网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中公高科 (603860)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.36
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.6 52周最低:18.36

中公高科(603860) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-2120.9021.1320.6321.00-0.01-0.054,6499722.380.70
2021-06-1821.6521.7220.3621.01-0.78-3.5812,6442,6276.241.90
2021-06-1722.4922.8521.7421.79-0.96-4.2222,9355,1154.883.44
2021-06-1621.3122.7921.1522.751.356.3112,0172,6297.661.80
2021-06-1521.5721.5721.0621.40-0.06-0.286,5011,3832.380.98
2021-06-1121.7921.8821.3021.46-0.35-1.6012,6942,7442.661.90
2021-06-1021.8021.9521.6121.81-0.03-0.149,2892,0251.561.39
2021-06-0921.7821.9021.6121.840.050.237,4231,6161.331.11
2021-06-0821.8221.8221.5421.790.040.1811,7332,5401.291.76
2021-06-0721.8222.5821.6021.75-0.06-0.2821,4824,7384.493.22
2021-06-0421.3221.9421.3221.810.281.308,7461,8982.881.31
2021-06-0321.2521.6321.2421.530.231.086,0741,3061.830.91
2021-06-0221.5821.6121.1521.30-0.29-1.346,9531,4782.131.04
2021-06-0121.3121.6321.1521.590.391.843,8348212.260.58
2021-05-3121.4321.4521.2021.31-0.01-0.053,9938511.170.60
2021-05-2821.9021.9021.3121.32-0.60-2.747,7011,6592.691.15
2021-05-2722.5222.5521.0021.92-0.76-3.3510,4542,2706.831.57
2021-05-2623.3724.6522.2622.68-0.51-2.2018,6514,39010.312.80
2021-05-2522.6623.3022.4723.190.542.388,9542,0623.661.34
2021-05-2422.1022.6821.8022.650.502.266,1661,3753.970.92
2021-05-2121.4922.1621.4622.150.462.127,2571,5813.231.09
2021-05-2021.0121.8020.5821.690.381.7810,6142,2415.731.59
2021-05-1922.0422.0421.1721.31-1.89-8.1515,9893,4273.752.40
2021-05-1824.6024.7823.0423.20-2.40-9.3827,6376,6566.804.14
2021-05-1723.7025.6022.8025.601.807.568,5262,05311.761.28
2021-05-1423.1023.9622.9623.800.833.616,2771,4834.350.94
2021-05-1322.1123.0022.0922.970.793.566,6261,5074.100.99
2021-05-1222.0222.2821.8922.180.070.323,4007511.760.51
2021-05-1122.0022.1621.8722.110.020.093,6338021.310.54
2021-05-1022.6722.6721.8122.09-0.83-3.623,3697443.750.51
2021-05-0722.6423.0122.1622.920.271.195,1971,1673.750.78
2021-05-0621.9722.6621.7722.650.683.103,8448574.050.58
2021-04-3021.8421.9821.4321.97-0.18-0.813,2467052.480.49
2021-04-2921.8022.2121.8022.150.301.373,1847001.880.48
2021-04-2821.5021.9621.2221.850.351.632,1314593.440.32
2021-04-2721.7221.7221.0321.50-0.14-0.652,5785523.190.39
2021-04-2621.6822.0021.5321.64-0.16-0.732,3435092.160.35
2021-04-2321.8621.9421.6721.80-0.07-0.322,8986321.230.43
2021-04-2221.6121.9321.5521.870.231.062,5805621.760.39
2021-04-2121.5521.7221.4821.64-0.02-0.092,1734691.110.33
2021-04-2021.6421.9521.6421.66-0.12-0.553,3167211.420.50
2021-04-1921.9521.9521.6421.78-0.25-1.134,9881,0851.410.75
2021-04-1623.0023.0021.4622.030.522.427,4491,6377.161.12
2021-04-1521.3121.5821.2021.510.130.613,0906611.780.46
2021-04-1421.2421.4521.1121.380.140.663,3517151.600.50
2021-04-1321.4221.4221.1021.240.080.382,6075521.510.39
2021-04-1221.3321.3820.9521.16-0.14-0.662,4305122.020.36
2021-04-0921.0121.4721.0121.300.180.851,9884232.180.30
2021-04-0821.2221.4221.0521.12-0.23-1.083,8138091.730.57
2021-04-0721.0221.3921.0221.350.100.472,4745251.740.37
2021-04-0620.7821.3020.6521.250.542.613,5507503.140.53
2021-04-0220.7720.8020.6220.710.050.242,6645510.870.40
2021-04-0121.2821.2920.5720.66-0.49-2.324,1808673.400.63
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021