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 |

金科股份 (000656)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.27 52周最低:5.44

金科股份(000656) 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(%)
2021-06-175.585.775.545.730.162.87598,02434,1534.131.12
2021-06-165.475.665.455.570.112.01379,96921,1933.850.71
2021-06-155.625.645.445.46-0.15-2.67483,83926,5753.570.91
2021-06-115.605.665.585.610.000.00306,84417,2221.430.58
2021-06-105.615.675.595.61-0.02-0.36233,75413,1731.420.44
2021-06-095.805.805.625.63-0.10-1.75329,38518,7303.140.62
2021-06-085.645.785.625.730.111.96444,20525,3792.850.83
2021-06-075.895.905.595.62-0.29-4.91733,09341,7595.251.38
2021-06-045.945.965.895.91-0.05-0.84323,66319,1511.170.61
2021-06-036.006.025.925.96-0.06-1.00382,57222,7871.660.72
2021-06-025.986.065.946.02-0.01-0.17432,05425,9061.990.81
2021-06-016.046.045.876.030.000.00525,56731,2232.820.99
2021-05-316.076.075.996.03-0.03-0.50356,69721,4671.320.67
2021-05-286.166.196.036.06-0.09-1.46405,67024,6882.600.76
2021-05-276.156.186.126.150.000.00296,18218,1990.980.56
2021-05-266.186.246.116.15-0.03-0.49448,82127,6502.100.84
2021-05-256.106.196.076.180.050.82273,82516,8331.960.51
2021-05-246.196.206.026.13-0.06-0.97323,45519,7062.910.61
2021-05-216.326.346.186.19-0.17-2.67282,40217,6282.520.53
2021-05-206.366.396.276.36-0.03-0.47309,74719,5841.880.58
2021-05-196.486.496.386.39-0.09-1.39169,27910,8801.700.32
2021-05-186.456.576.406.480.020.31212,61413,7462.630.40
2021-05-176.416.486.396.460.040.62228,70114,7341.400.43
2021-05-146.416.436.386.420.000.00252,73816,1740.780.47
2021-05-136.376.476.356.420.010.16207,31413,2881.870.39
2021-05-126.346.456.326.410.050.79229,42814,6572.040.43
2021-05-116.366.416.306.36-0.01-0.16325,05120,6581.730.61
2021-05-106.476.516.316.37-0.13-2.00397,33025,4593.080.75
2021-05-076.526.576.426.50-0.01-0.15364,75323,6382.300.68
2021-05-066.606.636.506.51-0.09-1.36255,53216,7221.970.48
2021-04-306.906.916.416.60-0.37-5.31832,36254,7187.171.56
2021-04-296.907.056.866.970.040.58221,42915,4692.740.42
2021-04-286.896.996.886.930.020.29154,50110,7151.590.29
2021-04-276.946.976.856.91-0.09-1.29156,50410,8061.710.29
2021-04-267.077.096.997.00-0.07-0.99169,77611,9361.410.32
2021-04-237.077.087.017.07-0.02-0.28184,34513,0030.990.35
2021-04-227.117.197.077.090.000.00180,58512,8441.690.34
2021-04-217.117.137.047.09-0.06-0.84154,51010,9461.260.29
2021-04-207.107.187.077.150.030.42191,64313,6621.540.36
2021-04-197.147.157.067.12-0.05-0.70228,21516,2031.260.43
2021-04-167.087.217.047.170.131.85261,22218,7052.410.49
2021-04-157.077.127.027.04-0.03-0.42153,24110,8001.410.29
2021-04-147.007.116.977.070.040.57166,42611,7601.990.31
2021-04-137.097.126.977.03-0.06-0.85206,88414,5442.120.39
2021-04-127.057.157.007.090.040.57281,33519,9242.130.53
2021-04-097.097.097.017.05-0.01-0.14161,83311,3951.130.30
2021-04-087.107.167.027.06-0.09-1.26274,72319,4561.960.52
2021-04-076.907.176.887.150.253.62485,29934,1874.200.91
2021-04-066.806.956.776.900.111.62298,71320,5362.650.56
2021-04-026.806.856.756.790.162.41395,54126,9101.510.74
2021-04-016.606.656.586.630.040.61206,13513,6211.060.39
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