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 |

中科海讯 (300810)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.22
换手:
加入自选股
流通市值: 市盈率: 52周最高:49.8 52周最低:20.61

中科海讯(300810) 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(%)
2021-12-0327.9029.0827.1027.18-0.66-2.3775,93621,2387.119.72
2021-12-0227.4230.1026.9127.840.501.8397,05727,59711.6712.43
2021-12-0126.4927.5326.4027.340.883.3353,63814,5424.276.87
2021-11-3027.0027.7826.4226.46-0.39-1.4569,75218,8855.078.93
2021-11-2925.6227.1025.3126.850.772.9559,94815,8016.867.67
2021-11-2625.7626.1025.3826.080.190.7330,4847,8602.783.90
2021-11-2526.0726.7625.8925.89-0.37-1.4142,29211,1023.315.41
2021-11-2426.6526.8125.8526.26-0.54-2.0147,18712,3693.586.04
2021-11-2326.4726.8525.5826.800.461.7572,21418,9564.829.25
2021-11-2226.1326.4525.8626.34-0.26-0.9851,18013,3952.226.55
2021-11-1925.3926.8625.1026.601.295.1080,21321,0346.9510.27
2021-11-1825.2525.7624.9425.31-0.03-0.1245,40211,5003.245.81
2021-11-1724.9925.5524.6325.340.471.8935,4798,9083.704.54
2021-11-1625.5926.1724.7524.87-0.97-3.7566,73116,9065.508.54
2021-11-1526.0326.8225.6325.84-0.38-1.4559,70715,5504.547.64
2021-11-1225.5526.4625.3126.220.481.8674,97619,4824.479.60
2021-11-1125.6025.9825.2625.74-0.32-1.2358,68815,0372.767.51
2021-11-1024.8326.4824.7126.061.285.1797,45425,0987.1412.48
2021-11-0924.6525.3824.5124.78-0.01-0.0464,24315,9963.518.22
2021-11-0824.9525.2424.4124.79-0.69-2.7165,31216,1473.268.36
2021-11-0525.9226.2525.1225.48-0.52-2.0087,32122,3224.3511.18
2021-11-0425.0026.9624.8826.00-0.19-0.73117,71030,3847.9415.07
2021-11-0326.9927.8725.9926.190.672.63188,36850,6367.3724.12
2021-11-0221.5025.5221.4025.524.2519.9892,11922,56719.3711.79
2021-11-0121.2621.4920.6121.27-0.51-2.3423,0894,8574.042.96
2021-10-2921.3821.8521.0721.780.763.628,8431,9043.711.13
2021-10-2821.5221.8721.0221.02-0.87-3.9710,9232,3323.881.40
2021-10-2722.2522.7621.6221.89-0.36-1.6214,7713,2555.121.89
2021-10-2621.9722.4021.8422.250.160.7211,6912,5882.541.50
2021-10-2521.7022.1321.5222.090.391.8011,6842,5542.811.50
2021-10-2221.8022.0621.5821.70-0.14-0.648,7561,9152.201.12
2021-10-2122.5822.5921.8021.84-0.62-2.7612,6332,7893.521.62
2021-10-2022.8122.9222.4122.46-0.19-0.848,4491,9162.251.08
2021-10-1923.0923.0922.5622.65-0.19-0.838,3671,9022.321.07
2021-10-1822.8322.9722.5222.84-0.09-0.3912,5392,8501.961.61
2021-10-1522.3323.2022.3122.930.512.2714,7553,3913.971.89
2021-10-1422.2822.7622.0622.420.140.638,3551,8823.141.07
2021-10-1322.1522.4421.9822.280.231.0410,0162,2262.091.28
2021-10-1222.6522.8221.8622.05-0.79-3.4615,9123,5454.202.04
2021-10-1122.8523.2822.6122.840.060.2615,0853,4582.941.93
2021-10-0822.7123.4222.5222.780.431.9214,9523,4264.031.91
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