07:49:00
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 300856开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1科思股份2024-10-31 四26.0526.1726.3426.5025.820.65%2.40%7813820458万85.8489.4412.57
2科思股份2024-10-30 三26.5026.7826.1726.8525.92-2.28%2.89%9422624816万85.2988.8612.49
3科思股份2024-10-29 二27.8627.9326.7828.1026.75-4.12%4.14%13476536918万87.2890.9412.78
4科思股份2024-10-28 一28.0028.2027.9328.1527.58-0.96%3.54%11523132084万91.0294.8413.33
5科思股份2024-10-25 五28.0028.1328.2028.3827.700.25%4.64%15124042417万91.995.7613.46
6科思股份2024-10-24 四28.0831.9328.1328.9727.55-11.90%8.62%28082579297万91.6895.5213.42
7科思股份2024-10-23 三30.2130.4131.9332.4829.865.00%4.62%15044946439万104.06108.4213.48
8科思股份2024-10-22 二29.6029.6730.4130.4229.342.49%2.45%7970023874万99.11103.2612.83
9科思股份2024-10-21 一29.9829.9029.6730.3628.91-0.77%3.03%9862529253万96.69100.7512.52
10科思股份2024-10-18 五28.4028.5029.9030.8328.354.91%3.62%11813834797万97.44101.5312.62
11科思股份2024-10-17 四29.0028.8628.5029.3828.41-1.25%1.47%4800513911万92.8896.7812.03
12科思股份2024-10-16 三28.3628.7828.8629.1828.210.28%1.66%5403215474万94.059812.18
13科思股份2024-10-15 二29.8030.1228.7830.1928.74-4.45%2.21%7189021152万93.7997.7312.15
14科思股份2024-10-14 一29.4729.4630.1230.3628.702.24%2.36%7685522707万98.16102.2812.71
15科思股份2024-10-11 五31.8031.8829.4631.8029.10-7.59%2.45%7979624002万96.01100.0412.43
16科思股份2024-10-10 四32.6831.7031.8833.3031.310.57%2.61%8512827489万103.9108.2513.46
17科思股份2024-10-09 三34.8036.9831.7034.8031.41-14.28%4.81%15673551890万103.31107.6413.38
18科思股份2024-10-08 二40.3033.9536.9840.3034.038.92%6.94%22631382800万120.58125.5715.61
19科思股份2024-09-30 一30.5829.2033.9534.5029.8816.27%4.92%16029451297万110.7115.2814.33
20科思股份2024-09-27 五27.9627.2529.2029.4927.367.16%2.92%9508827038万95.2199.1512.32
21科思股份2024-09-26 四25.3825.4227.2527.2825.267.20%2.60%8465822346万88.8592.5311.5
22科思股份2024-09-25 三25.9025.5325.4226.4225.37-0.43%2.05%6669317298万82.8986.3210.73
23科思股份2024-09-24 二23.9923.6925.5325.5323.517.77%2.09%6798516777万83.2486.6910.78
24科思股份2024-09-23 一23.4423.4823.6923.9823.300.89%0.91%296897038万77.2580.4410
25科思股份2024-09-20 五23.7523.7223.4823.7523.15-1.01%0.77%251225873万76.5679.739.91
26科思股份2024-09-19 四23.4823.3323.7224.2823.131.67%1.26%409439729万77.3480.5510.01
27科思股份2024-09-18 三23.5323.5123.3323.6622.89-0.77%1.15%374538700万76.0779.229.85
28科思股份2024-09-13 五24.3024.2923.5124.3923.43-3.21%1.07%349268294万76.6679.839.92
29科思股份2024-09-12 四24.7024.7024.2925.1924.26-1.66%0.88%288417096万79.282.4810.25
30科思股份2024-09-11 三24.6924.7624.7024.9324.53-0.24%0.85%276026817万80.5483.8710.42
31科思股份2024-09-10 二25.0224.9024.7625.1024.38-0.56%0.80%262256470万80.7384.0810.45
32科思股份2024-09-09 一25.4625.6724.9025.6424.70-3.00%0.97%317407941万81.1984.5510.51
33科思股份2024-09-06 五26.6026.4725.6726.6025.66-3.02%0.81%263826859万83.787.1710.83
34科思股份2024-09-05 四26.3426.2526.4726.8626.230.84%0.60%195295174万86.3189.8811.17
35科思股份2024-09-04 三26.5026.6526.2526.6226.05-1.50%0.69%223935886万85.5989.1411.08
36科思股份2024-09-03 二26.2826.3026.6526.7625.911.33%0.79%257816815万86.990.4911.25
37科思股份2024-09-02 一27.4027.2826.3027.4026.30-3.59%0.97%317788500万85.7689.3111.1
38科思股份2024-08-30 五27.7727.7727.8828.4727.410.40%1.69%5506115484万90.9194.6711.77
39科思股份2024-08-29 四26.7126.9427.7728.0026.703.08%1.41%4597612643万90.5594.311.72
40科思股份2024-08-28 三26.4626.4426.9427.0926.371.89%0.99%321188609万87.8491.4811.37
41科思股份2024-08-27 二26.3826.3726.4426.5925.930.27%0.70%227285972万86.2189.7811.16
42科思股份2024-08-26 一26.8026.9226.3726.8026.22-2.04%0.79%258016813万85.9889.5411.13
43科思股份2024-08-23 五26.0926.4626.9227.2826.081.74%1.47%4785512850万87.7891.4111.36
44科思股份2024-08-22 四26.1826.2626.4626.5525.700.76%1.12%366199600万86.2889.8511.17
45科思股份2024-08-21 三26.9026.9626.2627.1325.85-2.60%1.95%6363116757万85.6389.1711.08
46科思股份2024-08-20 二27.4227.2926.9627.5526.70-1.21%1.61%5246814158万87.9191.5511.38
47科思股份2024-08-19 一28.7830.4127.2928.8027.25-10.26%3.99%13009436118万88.9892.6711.52
48科思股份2024-08-16 五29.0629.0630.4130.6928.724.65%1.84%5999917947万99.16103.2613.02
49科思股份2024-08-15 四29.4529.6829.0630.2228.99-2.09%1.62%5282615589万94.7598.6812.44
50科思股份2024-08-14 三31.9531.8529.6831.9529.65-6.81%2.05%6670720196万96.78100.7812.71
51科思股份2024-08-13 二31.6931.8531.8531.9831.200.00%0.93%304549615万103.85108.1513.64
52科思股份2024-08-12 一32.3932.2931.8532.6731.60-1.36%0.97%3159510126万103.85108.1513.64
53科思股份2024-08-09 五33.4033.6932.2934.5132.23-4.16%2.02%6600921816万105.29109.6513.82
54科思股份2024-08-08 四31.6031.4833.6934.2931.507.02%3.00%9795232402万109.85114.414.42
55科思股份2024-08-07 三31.1731.1731.4831.5830.680.99%0.86%281728790万102.65106.913.48
56科思股份2024-08-06 二31.5131.1831.1731.8230.85-0.03%0.94%305219546万101.63105.8413.34
57科思股份2024-08-05 一31.8232.1731.1833.1631.16-3.08%1.55%5044316193万101.67105.8813.35
58科思股份2024-08-02 五32.4532.6432.1733.4332.06-1.44%1.29%4195313677万104.9109.2413.77
59科思股份2024-08-01 四32.4732.6832.6433.5532.11-0.12%1.77%5778918977万106.43110.8313.97
60科思股份2024-07-31 三30.1730.5132.6833.2830.007.11%2.75%8970028770万106.56110.9713.99
61科思股份2024-07-30 二30.5029.0030.5132.9630.005.21%3.11%10134331573万99.48103.613.06
62科思股份2024-07-29 一29.3629.4829.0029.6928.99-1.63%0.63%206936048万94.5698.4712.42
63科思股份2024-07-26 五29.5229.5629.4829.9329.20-0.27%0.63%205086065万96.12100.112.62
64科思股份2024-07-25 四29.5029.6029.5629.9928.86-0.14%0.90%294598673万96.39100.3812.66
65科思股份2024-07-24 三30.3430.4429.6030.4129.16-2.76%0.93%302648981万96.52100.5112.67
66科思股份2024-07-23 二31.9031.9030.4431.9330.41-4.58%1.01%3286610162万99.25103.3613.03
67科思股份2024-07-22 一32.2832.2731.9032.7831.81-1.15%0.80%261768427万104.02108.3213.66
68科思股份2024-07-19 五31.8932.3032.2732.4631.61-0.09%0.78%255038195万105.22109.5813.82
69科思股份2024-07-18 四31.0531.0532.3032.3430.754.03%1.35%4411914035万105.32109.6813.83
70科思股份2024-07-17 三31.0731.1431.0531.1830.23-0.29%0.89%289718901万101.24105.4413.29
71科思股份2024-07-16 二31.9231.9531.1432.0030.44-2.54%1.30%4231313089万101.26105.4713.3
72科思股份2024-07-15 一32.3232.4931.9532.4331.64-1.66%0.76%246137871万103.9108.2113.64
73科思股份2024-07-12 五32.9832.9732.4932.9832.18-1.46%0.97%3146710223万105.65110.0413.87
74科思股份2024-07-11 四32.7232.3232.9733.5832.202.01%1.27%4114713566万107.21111.6614.08
75科思股份2024-07-10 三32.7032.8532.3233.2832.12-1.61%1.16%3774912343万105.1109.4613.8
76科思股份2024-07-09 二31.6031.6032.8532.9231.323.96%1.30%4232713656万106.82111.2614.03
77科思股份2024-07-08 一31.9832.1231.6031.9831.02-1.62%0.93%302209517万102.76107.0213.49
78科思股份2024-07-05 五30.9131.0132.1232.3330.563.58%1.46%4757915041万104.45108.7813.72
79科思股份2024-07-04 四31.4931.2831.0131.5730.85-0.86%0.64%206706434万100.84105.0213.24
80科思股份2024-07-03 三31.7331.7031.2831.9130.98-1.32%0.81%262788213万101.72105.9413.36
81科思股份2024-07-02 二32.7933.0031.7032.9031.51-3.94%1.28%4169613346万103.08107.3613.54
82科思股份2024-07-01 一31.9832.0133.0033.2031.743.09%1.09%3549311528万107.31111.7614.09
83科思股份2024-06-28 五32.0932.0932.0132.7131.96-0.25%0.99%3205010364万104.09108.4113.67
84科思股份2024-06-27 四33.0133.1232.0933.1032.06-3.11%1.14%3696011956万104.35108.6813.7
85科思股份2024-06-26 三33.1533.3333.1233.8032.94-0.63%1.58%5134517104万107.7112.1714.14
86科思股份2024-06-25 二33.8833.8133.3333.9832.77-1.42%1.35%4402114590万108.38112.8814.23
87科思股份2024-06-24 一34.3634.7633.8134.9333.73-2.73%1.06%3443411776万109.94114.5114.44
88科思股份2024-06-21 五34.8634.8834.7635.2334.35-0.34%0.69%223617756万113.03117.7214.84
89科思股份2024-06-20 四35.3535.3334.8836.0634.54-1.27%0.96%3121910968万113.42118.1314.89
90科思股份2024-06-19 三36.0536.0535.3336.1435.21-2.00%0.69%223057929万114.89119.6615.09
91科思股份2024-06-18 二36.4336.4136.0536.7535.76-0.99%0.87%2820210165万117.23122.0915.39
92科思股份2024-06-17 一34.9935.3136.4136.8634.923.12%1.43%4650016786万118.4123.3115.55
93科思股份2024-06-14 五36.5136.6835.3136.9035.01-3.74%1.82%5904421118万114.82119.5915.08
94科思股份2024-06-13 四38.0638.1236.6838.2936.34-3.78%1.59%5154719101万119.28124.2315.66
95科思股份2024-06-12 三37.1637.1638.1238.8236.882.58%1.52%4946618859万123.96129.116.28
96科思股份2024-06-11 二37.5137.5137.1637.5536.80-0.93%0.94%3059011346万120.84125.8515.87
97科思股份2024-06-07 五38.6838.6837.5139.1336.96-3.02%1.78%5774121899万121.97127.0416.02
98科思股份2024-06-06 四37.2636.7138.6840.2837.265.37%3.13%10177139669万125.7813116.52
99科思股份2024-06-05 三36.8836.8136.7137.8736.70-0.27%1.40%4553816994万119.37124.3315.68
100科思股份2024-06-04 二35.8036.1036.8136.9835.681.97%1.02%3313212095万119.7124.6715.72
101科思股份2024-06-03 一35.8035.8536.1036.6735.600.70%0.92%2991910825万117.39122.2615.42
102科思股份2024-05-31 五36.1236.0635.8536.4835.70-0.58%0.64%209107551万116.58121.4215.31
103科思股份2024-05-30 四36.6036.8836.0636.7735.97-2.22%0.74%241178745万117.26122.1315.4
104科思股份2024-05-29 三36.3036.2036.8837.0836.011.88%1.05%3400212465万119.93124.915.75
105科思股份2024-05-28 二37.1637.3036.2037.2835.91-2.95%1.40%4540216513万117.71122.615.46
106科思股份2024-05-27 一36.8836.9437.3037.3236.800.97%0.97%3141611644万121.29126.3315.93
107科思股份2024-05-24 五37.6037.6536.9437.8336.90-1.89%0.88%2849310614万120.12125.1115.77
108科思股份2024-05-23 四38.7638.7037.6538.7636.83-2.71%2.36%7688328793万122.43127.5116.08
109科思股份2024-05-22 三40.4140.3038.7040.5038.20-3.97%1.67%5445121237万125.84131.0716.53
110科思股份2024-05-21 二39.7539.7540.3040.7039.221.38%1.29%4197916743万131.05136.4917.21
111科思股份2024-05-20 一40.0240.3639.7540.3839.22-1.51%2.14%6952327564万129.26134.6216.97
112科思股份2024-05-17 五39.3939.3940.3641.3539.172.46%1.94%6297325425万131.24136.6917.23
113科思股份2024-05-16 四86.1885.8880.2886.2279.97-6.52%2.98%4844439458万130.53135.9517.14
114科思股份2024-05-15 三90.2389.4985.8890.2385.25-4.03%1.85%3008026211万139.63145.4318.34
115科思股份2024-05-14 二84.9884.8889.4989.6084.185.43%2.12%3445230177万145.5151.5419.11
116科思股份2024-05-13 一86.7185.8084.8887.0084.05-1.07%1.09%1778015136万138.01143.7418.12
117科思股份2024-05-10 五86.4486.6785.8087.4285.30-1.00%0.93%1510113020万139.5145.2918.32
118科思股份2024-05-09 四83.7183.5986.6787.2883.713.68%1.47%2391120512万140.92146.7718.5
119科思股份2024-05-08 三85.2285.3583.5986.1083.38-2.06%0.93%1520212814万135.91141.5517.85
120科思股份2024-05-07 二85.1685.7985.3587.9584.79-0.51%1.26%2048917620万138.77144.5318.22
121科思股份2024-05-06 一81.4180.8685.7986.5081.416.10%1.98%3212227238万139.48145.2818.32
122科思股份2024-04-30 二79.8780.0580.8682.2879.501.01%1.32%2139217313万131.47136.9317.26
123科思股份2024-04-29 一81.3081.8080.0582.9579.82-2.14%1.52%2474620054万130.15135.5617.09
124科思股份2024-04-26 五79.4079.4081.8082.2379.283.02%1.03%1675913610万133138.5217.46
125科思股份2024-04-25 四78.6079.3879.4079.9378.520.03%0.57%92737345万129.1134.4616.95
126科思股份2024-04-24 三79.6279.6079.3880.2078.10-0.28%1.06%1730613732万129.06134.4216.95
127科思股份2024-04-23 二79.8079.6379.6080.8079.00-0.04%0.85%1380211001万129.42134.7917
128科思股份2024-04-22 一78.8079.5079.6380.9977.820.16%1.33%2168117214万129.47134.8417
129科思股份2024-04-19 五82.1482.5879.5082.9079.06-3.73%1.63%2655521304万129.26134.6216.97
130科思股份2024-04-18 四82.3083.6682.5883.5579.31-1.29%1.76%2861323390万134.27139.8417.63
131科思股份2024-04-17 三87.0088.1183.6687.5074.20-5.05%2.51%4085233570万136.02141.6717.86
132科思股份2024-04-16 二84.9885.5088.1188.8084.503.05%1.49%2427321248万143.26149.222.26
133科思股份2024-04-15 一85.2285.3785.5086.3483.200.15%0.89%1450912311万139.01144.7821.6
134科思股份2024-04-12 五82.6281.9485.3786.4481.874.19%1.00%1632713855万138.8144.5621.57
135科思股份2024-04-11 四80.0580.5281.9483.1579.921.76%0.61%99338157万133.23138.7620.7
136科思股份2024-04-10 三81.1681.2380.5281.1679.80-0.87%0.45%72855855万130.92136.3520.34
137科思股份2024-04-09 二80.1580.2081.2382.0079.021.28%0.58%93757574万132.07137.5520.52
138科思股份2024-04-08 一80.8580.8080.2081.9179.89-0.74%0.63%103148314万130.4135.8120.26
139科思股份2024-04-03 三79.7179.7180.8081.3078.921.37%0.79%1286010322万131.37136.8320.42
140科思股份2024-04-02 二82.5682.7779.7183.5878.31-3.70%1.20%1953215646万129.6134.9820.14
141科思股份2024-04-01 一78.4078.1782.7783.0878.405.88%1.14%1851415017万134.57140.1620.91
142科思股份2024-03-29 五77.9778.0078.1778.5077.370.22%0.57%92507204万127.09132.3719.75
143科思股份2024-03-28 四79.1078.9978.0079.8077.00-1.25%0.62%100847927万126.82132.0819.71
144科思股份2024-03-27 三79.6079.6078.9980.5378.83-0.77%0.52%84966775万128.42133.7619.96
145科思股份2024-03-26 二79.9279.3979.6080.2878.360.26%0.52%83996678万129.42134.7920.11

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:京东商城 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总