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 |

古鳌科技 (300551)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:37.94 52周最低:15.25

古鳌科技(300551) 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(%)
2021-06-2115.8015.8815.6415.69-0.20-1.2625,9104,0751.510.86
2021-06-1816.1816.1815.6815.89-0.04-0.2517,8982,8363.140.59
2021-06-1716.5016.5015.7215.93-0.06-0.3829,3124,6704.880.97
2021-06-1615.4516.2615.2515.990.533.4363,54910,0566.532.10
2021-06-1516.3016.4315.3615.46-0.89-5.4449,5177,8026.541.64
2021-06-1116.6516.8316.1016.35-0.28-1.6837,7076,2094.391.25
2021-06-1016.8816.9616.5216.630.020.1232,3445,4092.651.07
2021-06-0917.0017.0016.4816.61-0.24-1.4220,0043,3263.090.66
2021-06-0817.0017.3516.6616.85-0.15-0.8833,3845,6324.061.11
2021-06-0716.5817.0816.2117.000.422.5344,9717,4945.251.49
2021-06-0417.0017.1216.4316.58-0.54-3.1543,1807,1924.031.44
2021-06-0316.9917.2416.8817.120.030.1827,3544,6772.110.91
2021-06-0217.3017.4616.9617.09-0.26-1.5033,0495,6562.881.10
2021-06-0117.3917.6017.1617.350.110.6428,5214,9652.550.95
2021-05-3117.0017.4316.9817.240.362.1347,5368,1802.671.59
2021-05-2817.1317.1516.8816.88-0.28-1.6316,8702,8661.570.56
2021-05-2717.0217.2317.0217.16-0.01-0.0625,2954,3301.220.84
2021-05-2617.0517.2816.7617.170.150.8839,1036,6573.061.30
2021-05-2517.3017.3016.7317.020.201.1939,1786,6733.391.31
2021-05-2425.4025.4624.9925.25-0.18-0.7120,4435,1341.851.02
2021-05-2125.5025.6925.2525.430.200.7922,0995,6171.741.11
2021-05-2025.3025.3324.9025.230.040.1621,5785,4241.711.08
2021-05-1925.5025.6025.0925.19-0.38-1.4927,7027,0081.991.39
2021-05-1825.8825.9925.0925.570.240.9543,49511,0733.552.18
2021-05-1727.4927.4922.1025.33-2.26-8.1968,34417,62119.543.42
2021-05-1427.1127.8326.9027.590.792.9561,75016,9233.473.09
2021-05-1326.7027.2426.6226.800.100.3737,99810,2332.321.90
2021-05-1225.2926.8925.0126.701.576.2528,9247,5457.481.45
2021-05-1125.3725.3724.9325.13-0.24-0.9514,5023,6391.730.73
2021-05-1025.6825.6825.0025.37-0.36-1.4027,4886,9442.641.37
2021-05-0725.7925.7925.1625.730.130.5120,2465,1422.461.01
2021-05-0626.0026.0125.5525.60-0.33-1.2713,1093,3701.770.66
2021-04-3026.3326.5025.8325.93-0.27-1.0318,5224,8192.560.93
2021-04-2926.7527.6025.8826.20-0.55-2.0664,96417,4616.433.25
2021-04-2825.5126.9525.5126.750.953.6824,1786,3745.581.21
2021-04-2725.8026.3525.5225.80-0.36-1.3823,5876,1103.171.18
2021-04-2626.7726.8826.1026.16-0.68-2.5333,0948,7392.911.66
2021-04-2327.7827.7826.7026.84-0.44-1.6129,6648,0693.961.48
2021-04-2227.3327.7727.0227.280.110.4037,11010,1392.761.86
2021-04-2127.0827.7026.8727.170.140.5272,80919,8853.073.64
2021-04-2026.0027.5026.0027.031.033.9694,84325,5045.774.74
2021-04-1925.5026.2425.0426.000.893.5441,92510,7574.782.10
2021-04-1625.2625.6525.0725.11-0.17-0.6726,0416,5922.291.30
2021-04-1525.2425.3424.5025.28-0.06-0.2423,1285,7893.311.16
2021-04-1425.3725.4424.8625.340.140.5610,3972,6252.300.52
2021-04-1325.2525.5524.9025.20-0.08-0.3215,7483,9742.570.79
2021-04-1226.7327.3825.0125.28-1.64-6.0949,86612,9028.802.49
2021-04-0926.0226.9925.5126.921.023.9458,80115,5105.712.94
2021-04-0826.2626.6425.8525.90-0.35-1.3324,9876,5313.011.25
2021-04-0727.5427.5426.2126.25-0.96-3.5329,8797,9694.891.49
2021-04-0627.5027.8825.8827.21-0.77-2.7552,73714,2257.152.64
2021-04-0228.0128.7527.6627.980.100.3635,51310,0503.911.78
2021-04-0126.6127.9926.6127.880.833.0748,68513,3865.102.43
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