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 |

科达制造 (600499)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.45
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.2 52周最低:3.98

科达制造(600499) 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(%)
2021-09-2420.1120.1118.9319.08-0.77-3.88594,440116,1485.943.77
2021-09-2320.7121.1119.8219.85-0.61-2.98793,189161,0366.315.03
2021-09-2220.3820.8919.8620.460.060.29675,743137,9805.054.28
2021-09-1720.8521.4819.6020.400.311.541,309,339270,7339.368.30
2021-09-1621.4222.1819.8720.09-1.65-7.591,680,764354,29510.6310.66
2021-09-1520.8022.2019.9821.741.467.202,121,910454,74710.9513.45
2021-09-1418.2020.2817.9120.281.849.982,201,508439,01012.8513.96
2021-09-1318.2718.5917.7618.440.180.99778,266141,7234.554.93
2021-09-1018.0518.3317.2018.260.392.18799,947143,0266.325.07
2021-09-0918.0618.3617.7517.87-0.18-1.00351,57963,0653.382.23
2021-09-0817.8518.5417.7418.050.150.84494,17789,6554.473.13
2021-09-0717.4518.2017.3017.900.341.94603,835107,6725.133.83
2021-09-0617.2417.5716.5617.560.352.03628,946107,0625.873.99
2021-09-0318.0018.4517.2017.21-1.08-5.90745,149131,8376.834.72
2021-09-0218.6018.9218.2418.29-0.71-3.74876,095161,8333.585.55
2021-09-0119.9420.8218.6019.00-0.82-4.141,023,357201,58611.206.49
2021-08-3119.3220.0518.5119.820.412.11912,085176,2787.935.78
2021-08-3019.2920.5019.1919.41-0.09-0.46944,515187,4396.725.99
2021-08-2719.0319.8618.3919.500.150.78795,873153,1997.605.05
2021-08-2619.5120.2819.3019.35-0.32-1.63717,427141,8614.984.55
2021-08-2519.8020.0619.0019.67-0.42-2.09934,008182,0425.285.92
2021-08-2420.5621.0519.9120.09-0.49-2.381,222,226249,3805.547.75
2021-08-2319.6921.1619.5220.580.974.951,596,164324,0898.3610.12
2021-08-2018.5019.8018.0019.610.693.651,252,699234,6679.517.94
2021-08-1917.8519.4017.4018.920.734.011,296,084240,03311.008.22
2021-08-1818.0518.9617.5118.190.060.33947,026173,1078.006.00
2021-08-1718.0018.7017.5918.13-0.33-1.79862,432156,3446.015.47
2021-08-1619.0319.7418.4118.46-0.27-1.44987,729188,3847.106.26
2021-08-1318.4019.5718.1218.73-0.18-0.95989,059187,7987.676.27
2021-08-1218.1519.3817.2818.910.532.881,246,802226,32111.437.91
2021-08-1118.2019.2917.9518.38-0.53-2.80930,407172,3627.095.90
2021-08-1019.7720.7918.9018.91-2.09-9.951,445,302280,8029.009.16
2021-08-0921.7721.7719.2221.00-0.35-1.641,528,993304,66911.949.69
2021-08-0621.4522.2020.9821.35-0.10-0.471,249,632269,2975.697.92
2021-08-0520.2521.8020.1121.451.095.351,374,665287,7698.308.72
2021-08-0419.0420.8919.0420.361.377.211,453,685293,9989.749.22
2021-08-0320.8721.0818.5418.99-1.61-7.821,561,364309,18112.339.90
2021-08-0220.6020.6019.6620.601.879.981,296,499264,8365.028.22
2021-07-3017.5918.7317.1818.731.709.981,075,371195,8019.106.82
2021-07-2916.5817.3816.4517.030.935.78599,975102,0335.783.80
2021-07-2816.0816.7215.5216.10-0.82-4.85764,549122,8587.094.85
2021-07-2718.6519.6016.9216.92-1.88-10.001,187,597217,97214.267.53
2021-07-2618.0518.8217.5618.800.784.33868,261158,8106.995.51
2021-07-2318.0019.3017.8418.02-0.32-1.74978,885180,1027.966.21
2021-07-2218.3918.7017.3118.340.160.881,105,721198,3247.657.01
2021-07-2116.9918.4716.9918.181.398.281,284,028232,4618.818.14
2021-07-2016.4016.9716.1616.790.120.72538,77689,6984.863.42
2021-07-1917.0217.8816.4216.67-0.63-3.64735,914125,4788.444.67
2021-07-1617.0218.2516.7517.30-0.18-1.03748,343132,1018.584.74
2021-07-1516.8017.9515.7817.480.482.82868,027145,15912.765.50
2021-07-1417.7017.7216.5817.00-0.92-5.13701,962120,3006.364.45
2021-07-1318.0018.5517.1517.92-0.46-2.50780,258137,7467.624.95
2021-07-1218.0018.8317.7618.380.794.49978,994179,3996.086.21
2021-07-0916.4817.9916.1917.590.814.83959,910164,13210.736.09
2021-07-0816.7017.4116.4016.780.090.54907,703153,3276.055.76
2021-07-0716.4017.0516.0216.690.452.77806,271134,7756.345.11
2021-07-0616.4017.1716.0616.24-1.04-6.021,163,661192,3246.427.38
2021-07-0516.5317.2816.1117.281.579.991,449,456246,4277.459.19
2021-07-0214.8016.0914.4015.710.926.221,065,607165,48911.436.76
2021-07-0114.5515.3714.1014.790.392.711,031,786153,0508.826.54
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