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 |

中科软 (603927)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:75.98 52周最低:32.6

中科软(603927) 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(%)
2021-06-2140.9945.5040.8045.504.1410.01169,43473,82011.365.22
2021-06-1841.4042.5040.8041.36-0.93-2.20110,58046,0024.023.41
2021-06-1740.8542.8039.6842.290.922.22157,63964,7467.544.86
2021-06-1643.1043.9240.6941.37-3.84-8.49243,146101,7047.147.49
2021-06-1548.0048.9045.2145.21-1.01-2.19281,932132,5407.988.69
2021-06-1146.2246.2245.0046.224.2010.00139,78364,4222.904.31
2021-06-1038.2842.0238.0142.023.8210.00168,52769,30310.505.19
2021-06-0939.3139.4937.9138.20-0.78-2.0043,40116,6614.051.34
2021-06-0838.5339.9237.9338.980.401.0474,16929,0335.162.29
2021-06-0737.1738.9937.1238.581.473.9640,96415,6305.041.26
2021-06-0437.0037.4936.6937.110.330.9014,9875,5522.180.46
2021-06-0337.0637.6036.7336.78-0.25-0.6816,2876,0532.350.50
2021-06-0237.4437.8837.0337.03-0.63-1.6717,6326,5682.260.54
2021-06-0137.2037.9336.9137.660.481.2926,5559,9642.740.82
2021-05-3136.3137.3236.2937.180.912.5124,1268,9352.840.74
2021-05-2836.4036.8736.1636.27-0.20-0.5520,2797,3891.950.62
2021-05-2736.4736.7536.3136.470.060.1620,1577,3551.210.62
2021-05-2635.8136.7835.7536.410.671.8731,63911,5062.880.97
2021-05-2535.6135.9135.5135.740.000.0020,2377,2301.120.62
2021-05-2434.8335.9134.6035.740.932.6726,5339,4183.760.82
2021-05-2134.7835.1034.7034.810.050.1413,1624,5861.150.41
2021-05-2035.1735.3834.4934.76-0.40-1.1419,0276,6272.530.59
2021-05-1935.3135.5335.1035.16-0.38-1.0712,9714,5721.210.40
2021-05-1835.4035.6535.0635.540.140.4011,1923,9671.670.34
2021-05-1735.4935.8535.3335.40-0.09-0.2514,8165,2711.470.46
2021-05-1435.1835.5135.0235.490.290.8215,8905,6101.390.49
2021-05-1335.1035.6234.9635.20-0.16-0.4516,6545,8701.870.51
2021-05-1235.1935.4034.8135.360.150.4313,8094,8651.680.43
2021-05-1134.5235.3134.4035.210.681.9721,7887,6102.640.67
2021-05-1035.1835.4434.4834.53-0.63-1.7921,5527,5132.730.66
2021-05-0735.4835.6735.0935.16-0.28-0.7917,6596,2461.640.54
2021-05-0635.8236.1735.3235.44-0.35-0.9818,6136,6392.380.57
2021-04-3036.2936.3335.6535.79-0.35-0.9720,4707,3541.880.63
2021-04-2937.2437.7836.1036.14-1.11-2.9838,88314,2724.511.20
2021-04-2837.6137.9436.7637.25-0.36-0.9628,49210,6343.140.88
2021-04-2739.5739.6037.5637.61-1.78-4.5243,07916,4455.181.33
2021-04-2638.5540.2538.4039.390.741.9143,19917,1234.791.33
2021-04-2340.0040.1138.5938.65-1.43-3.5733,13112,9753.791.02
2021-04-2239.8640.1239.3340.080.220.5523,3349,2591.980.72
2021-04-2139.8040.2739.6039.86-0.10-0.2518,7357,4701.680.58
2021-04-2039.4041.2539.4039.960.571.4543,65717,6374.701.35
2021-04-1939.6240.0739.1839.39-0.41-1.0335,72514,1462.241.10
2021-04-1639.5840.1538.6139.800.832.1346,05718,2413.951.42
2021-04-1538.1339.0038.0138.970.591.5420,8508,0392.580.64
2021-04-1438.3538.5137.8838.380.180.4714,7175,6211.650.45
2021-04-1338.9039.2638.1038.20-0.72-1.8524,9299,6112.980.77
2021-04-1238.5239.1738.4538.920.340.8829,16611,3571.870.90
2021-04-0938.5238.9037.9338.580.200.5215,9596,1372.530.49
2021-04-0838.3938.9538.2038.38-0.10-0.2617,9346,9191.950.55
2021-04-0738.2538.6538.0338.480.150.3916,8466,4571.620.52
2021-04-0638.0038.7437.9038.330.240.6318,1826,9822.210.56
2021-04-0238.2138.7937.8538.09-0.13-0.3425,1829,6382.460.78
2021-04-0136.6838.2236.6338.221.544.2034,76013,0724.331.07
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