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 |

剑桥科技 (603083)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.77 52周最低:10.16

剑桥科技(603083) 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(%)
2021-12-0313.3913.5313.2713.31-0.10-0.7531,9334,2591.941.27
2021-12-0213.7013.8013.3613.41-0.35-2.5439,5365,3493.201.57
2021-12-0113.3613.7713.3513.760.352.6142,3475,7733.131.68
2021-11-3013.2913.5813.2013.410.181.3639,2455,2692.871.56
2021-11-2913.3013.3513.0313.23-0.32-2.3639,2045,1772.361.55
2021-11-2613.8013.8013.3613.55-0.30-2.1748,3126,5473.181.92
2021-11-2513.7513.9413.5513.850.110.8063,0148,6792.842.50
2021-11-2413.3013.8513.2913.740.392.9276,67410,4264.193.04
2021-11-2313.0413.7013.0313.350.282.1475,91610,2135.133.01
2021-11-2213.0713.1812.9513.070.090.6939,4685,1631.771.56
2021-11-1912.8413.0912.7712.980.120.9335,8914,6452.491.42
2021-11-1813.0213.3212.8412.86-0.26-1.9841,2625,3613.661.64
2021-11-1712.7213.1512.7213.120.362.8242,2645,4993.371.68
2021-11-1612.8912.9812.7212.76-0.14-1.0933,0794,2512.021.31
2021-11-1512.8012.9612.7012.900.241.9037,5204,8202.051.49
2021-11-1212.6412.6712.5312.660.030.2426,2833,3161.111.04
2021-11-1112.4012.7812.3512.630.050.4041,1945,1983.421.63
2021-11-1012.4712.6812.4412.580.080.6428,8343,6181.921.14
2021-11-0912.2912.5412.2912.500.211.7128,2153,5182.031.12
2021-11-0812.5812.6012.1412.29-0.20-1.6029,3663,6043.681.16
2021-11-0512.3912.5412.3212.490.100.8130,1513,7611.781.20
2021-11-0412.3112.4312.2212.390.080.6526,2863,2451.711.04
2021-11-0312.1612.3412.1312.310.151.2323,3422,8601.730.93
2021-11-0212.3612.6412.0712.16-0.21-1.7055,1736,7894.612.19
2021-11-0112.2012.4712.0212.37-0.08-0.6441,8255,1243.611.66
2021-10-2912.0912.4912.0912.450.252.0527,6463,4163.281.10
2021-10-2812.2012.4412.0312.200.080.6627,2583,3333.381.08
2021-10-2712.5012.5812.0312.12-0.32-2.5730,0583,6664.421.19
2021-10-2612.6712.6712.3612.44-0.11-0.8823,1292,8912.470.92
2021-10-2512.6612.6612.3812.55-0.22-1.7232,6344,0782.191.29
2021-10-2212.8412.9512.7712.77-0.07-0.5523,1262,9731.400.92
2021-10-2113.0613.2612.6612.84-0.24-1.8340,6225,2164.591.61
2021-10-2013.3713.3713.0713.08-0.20-1.5125,4313,3452.261.01
2021-10-1913.2513.3913.2313.28-0.03-0.2321,7032,8871.200.86
2021-10-1813.6013.6013.2613.31-0.23-1.7025,1793,3562.511.00
2021-10-1513.6813.7513.4513.54-0.10-0.7325,6093,4752.201.02
2021-10-1413.4513.7413.4213.640.201.4933,5014,5542.381.33
2021-10-1313.3213.5313.2113.440.171.2827,9893,7452.411.11
2021-10-1213.4813.4913.1113.27-0.22-1.6323,4483,1122.820.93
2021-10-1113.3413.6813.2613.490.130.9732,6344,3943.141.29
2021-10-0813.2313.4413.1913.360.302.3031,8284,2481.911.26
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