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 |

中科创达 (300496)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.89
换手:
加入自选股
流通市值: 市盈率: 52周最高:167.98 52周最低:86.21

中科创达(300496) 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(%)
2021-12-02152.11159.34151.80154.892.221.4544,93670,0604.941.06
2021-12-01156.06158.45152.00152.67-4.29-2.7337,54158,0204.110.88
2021-11-30162.72163.20153.66156.96-3.64-2.2757,94090,8345.941.36
2021-11-29146.59162.56146.48160.6010.947.3185,677134,51110.742.02
2021-11-26150.77152.54148.88149.66-1.26-0.8332,03948,2542.430.75
2021-11-25150.76154.97149.61150.920.750.5040,00260,7583.570.94
2021-11-24152.50153.66148.48150.17-2.70-1.7749,83075,1713.391.17
2021-11-23159.68160.50152.23152.87-9.01-5.5777,741120,9495.111.83
2021-11-22156.00163.35152.04161.887.384.78117,384184,6907.322.76
2021-11-19145.89156.03145.50154.5011.307.8993,917142,0937.352.21
2021-11-18140.97144.50138.58143.201.471.0439,83356,5764.180.94
2021-11-17139.49145.13139.26141.733.232.3343,97662,7064.241.03
2021-11-16140.86142.15137.90138.50-3.44-2.4235,18049,1942.990.83
2021-11-15145.01148.78141.00141.94-1.56-1.0947,11067,6585.421.11
2021-11-12138.98144.14137.88143.503.552.5459,88084,3094.471.41
2021-11-11137.68140.50134.61139.952.361.7266,91592,0024.281.57
2021-11-10138.54140.49137.01137.59-2.17-1.5543,72260,4522.491.03
2021-11-09144.00144.00136.95139.76-1.69-1.1950,24269,7714.981.18
2021-11-08143.89143.94140.47141.45-1.35-0.9544,87363,7092.431.06
2021-11-05145.99149.60142.44142.80-2.38-1.6463,67792,2084.931.50
2021-11-04137.00146.00136.30145.189.707.16100,817144,0997.162.37
2021-11-03135.88139.38134.65135.48-0.82-0.6041,90457,1363.470.99
2021-11-02136.58139.00134.10136.30-1.32-0.9657,12377,9413.561.34
2021-11-01137.25138.00133.97137.621.621.19106,918145,7002.962.52
2021-10-29130.70137.48128.88136.005.974.59110,942149,2926.612.61
2021-10-28123.82133.39123.10130.036.945.6492,388120,6338.362.17
2021-10-27126.22128.28122.33123.09-3.63-2.8637,56746,7184.700.88
2021-10-26124.18129.00123.60126.722.572.0745,41957,6154.351.07
2021-10-25121.00124.69120.10124.153.542.9439,25248,2083.810.92
2021-10-22123.49124.90120.40120.61-2.69-2.1836,65744,8393.650.86
2021-10-21123.10124.95121.01123.300.200.1626,21332,3413.200.62
2021-10-20124.84125.41122.51123.10-0.89-0.7235,69244,1112.340.84
2021-10-19120.59125.47118.51123.995.444.5963,56277,1145.871.50
2021-10-18127.00127.00115.50118.55-10.79-8.34110,912131,8508.892.61
2021-10-15129.00130.43128.01129.34-0.46-0.3543,19855,8741.861.02
2021-10-14126.89130.17125.67129.802.852.2550,65465,4443.541.19
2021-10-13124.85127.37123.28126.953.592.9129,71637,2853.320.70
2021-10-12126.08129.32122.94123.36-3.74-2.9439,78750,0055.020.94
2021-10-11127.00128.48125.00127.100.960.7640,55451,4622.760.95
2021-10-08127.00130.00123.89126.140.950.7641,58952,4784.880.98
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