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 |

嘉凯城 (000918)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.14 52周最低:3.99

嘉凯城(000918) 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(%)
2020-09-184.965.044.935.030.051.0063,4663,1682.210.35
2020-09-175.015.094.964.98-0.02-0.4063,5853,1862.600.35
2020-09-165.095.104.965.00-0.09-1.7795,7534,7992.750.53
2020-09-155.205.205.025.09-0.09-1.7476,0753,8603.470.42
2020-09-145.375.405.135.18-0.24-4.43148,0607,7254.980.82
2020-09-115.535.565.315.420.010.1894,0215,0904.620.52
2020-09-105.675.695.325.41-0.18-3.22169,2179,2976.620.94
2020-09-095.265.755.265.590.285.27244,56613,6049.231.36
2020-09-085.255.485.225.310.010.19129,2536,9284.910.72
2020-09-075.115.555.085.300.193.72233,40112,4499.201.29
2020-09-044.815.114.755.110.275.58105,8615,2867.440.59
2020-09-034.854.934.824.84-0.07-1.4335,2161,7142.240.20
2020-09-024.964.994.884.91-0.07-1.4146,1982,2722.210.26
2020-09-014.965.014.954.98-0.03-0.6030,2581,5061.200.17
2020-08-314.985.154.965.010.020.4065,0683,2663.810.36
2020-08-284.955.014.934.990.040.8138,2821,9061.620.21
2020-08-274.905.064.894.950.030.6142,1022,0983.460.23
2020-08-264.914.974.854.92-0.03-0.6147,9042,3622.420.27
2020-08-254.954.994.894.95-0.01-0.2031,5661,5582.020.18
2020-08-245.075.074.954.96-0.06-1.2036,9531,8402.390.20
2020-08-214.995.054.965.020.030.6049,9702,4941.800.28
2020-08-205.015.084.954.99-0.05-0.9958,8682,9432.580.33
2020-08-195.165.215.045.04-0.10-1.9580,5194,1053.310.45
2020-08-184.985.254.955.140.173.42135,7766,9556.040.75
2020-08-174.834.984.814.970.142.9082,0794,0153.520.45
2020-08-144.834.844.754.830.010.2146,8132,2451.870.26
2020-08-134.824.944.804.820.010.2179,8943,8912.910.44
2020-08-124.864.894.744.81-0.05-1.0363,1153,0243.090.35
2020-08-114.904.974.834.86-0.06-1.2252,3402,5672.850.29
2020-08-104.784.954.784.920.102.0758,3992,8553.530.32
2020-08-074.844.994.754.82-0.06-1.2361,5502,9744.920.34
2020-08-064.924.924.844.88-0.04-0.8146,8702,2841.630.26
2020-08-054.955.084.854.92-0.05-1.0161,6113,0274.630.34
2020-08-044.885.084.854.970.091.8484,2164,1984.710.47
2020-08-034.784.914.774.880.102.0965,2503,1522.930.36
2020-07-314.714.814.704.780.051.0650,2132,3862.330.28
2020-07-304.834.844.734.73-0.08-1.6643,2482,0622.290.24
2020-07-294.724.844.654.810.081.6945,6982,1744.020.25
2020-07-284.704.794.664.730.071.5031,1991,4752.790.17
2020-07-274.804.804.614.66-0.10-2.1055,4492,5863.990.31
2020-07-244.975.054.724.76-0.21-4.2381,0663,9376.640.45
2020-07-235.075.104.914.97-0.14-2.7477,8953,8823.720.43
2020-07-225.155.225.055.11-0.04-0.7883,0454,2743.300.46
2020-07-214.935.244.905.150.255.10113,8775,7676.940.63
2020-07-204.714.944.704.900.194.0370,0393,3915.100.39
2020-07-174.844.884.664.71-0.14-2.8985,6444,0634.540.47
2020-07-165.065.084.844.85-0.17-3.39104,8845,2054.780.58
2020-07-155.255.405.015.02-0.32-5.99169,7928,8087.300.94
2020-07-145.205.445.175.340.152.89171,6429,1635.200.95
2020-07-135.115.215.075.190.071.37122,1786,2792.730.68
2020-07-105.225.245.105.12-0.10-1.92117,4396,0552.680.65
2020-07-095.175.265.125.220.040.77135,2287,0292.700.75
2020-07-085.085.205.065.180.101.97134,0276,8882.760.74
2020-07-075.145.245.015.08-0.06-1.17172,9998,8544.470.96
2020-07-064.885.274.875.140.265.33204,20210,2298.201.13
2020-07-034.824.944.784.880.071.4698,6524,8073.330.55
2020-07-024.804.874.754.810.000.0079,1083,8082.490.44
2020-07-014.714.884.684.810.112.34108,9975,2314.260.60
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
©1997-2020