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 |

凯文教育 (002659)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.62
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.08 52周最低:5.08

凯文教育(002659) 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(%)
2020-09-285.945.945.765.91-0.03-0.5171,6184,1763.031.44
2020-09-255.995.995.785.94-0.04-0.6792,6665,4213.511.86
2020-09-246.066.155.885.98-0.22-3.55116,6836,9624.352.34
2020-09-236.026.356.006.200.284.73199,37312,3265.914.00
2020-09-226.066.115.885.92-0.24-3.90136,3658,1913.732.74
2020-09-216.376.466.076.16-0.22-3.45221,41813,7596.114.44
2020-09-186.686.796.186.38-0.34-5.06253,96416,1049.085.09
2020-09-176.747.176.566.720.010.15131,7858,8619.092.64
2020-09-166.907.056.606.71-0.03-0.45195,03713,3646.683.91
2020-09-156.536.796.406.740.162.4396,6596,4125.931.94
2020-09-146.296.606.196.580.335.28109,7747,0476.562.20
2020-09-116.286.396.146.25-0.05-0.79121,4217,5993.972.44
2020-09-106.656.806.266.30-0.30-4.55141,0129,2078.182.83
2020-09-096.616.906.556.60-0.08-1.20145,3529,7815.242.92
2020-09-086.646.706.506.680.111.6793,6946,1973.041.88
2020-09-076.886.966.566.57-0.34-4.92171,06011,5555.793.43
2020-09-046.777.056.726.91-0.14-1.99157,02810,8054.683.15
2020-09-037.387.427.037.05-0.29-3.95216,94915,5715.314.35
2020-09-027.837.867.287.34-0.44-5.66265,01720,0067.465.32
2020-09-017.858.087.667.780.000.00276,33721,6055.405.54
2020-08-317.037.787.027.780.7110.04284,00821,62610.755.70
2020-08-287.007.116.897.070.071.00133,4139,3443.142.68
2020-08-277.087.186.817.000.040.57100,6116,9945.322.02
2020-08-267.187.196.936.96-0.15-2.11109,4387,6743.662.20
2020-08-257.297.347.057.11-0.12-1.66131,8259,4334.012.64
2020-08-247.277.447.107.230.030.42157,77211,4944.723.16
2020-08-217.517.547.107.20-0.24-3.23224,50716,3275.914.50
2020-08-207.377.757.357.44-0.04-0.53240,13618,1685.354.82
2020-08-197.608.007.477.480.010.13369,85628,3937.107.42
2020-08-187.227.677.157.470.172.33267,91419,9577.125.37
2020-08-177.137.567.007.300.314.43419,60630,6658.018.42
2020-08-146.907.256.566.990.081.16467,31632,5359.999.37
2020-08-136.336.916.286.910.6310.03222,25414,72210.034.46
2020-08-126.246.366.026.280.030.4893,9655,8205.441.88
2020-08-116.356.406.236.25-0.09-1.4263,8544,0392.681.28
2020-08-106.446.516.306.34-0.15-2.31119,3277,6213.242.39
2020-08-076.226.726.156.490.274.34217,92514,0909.164.37
2020-08-066.096.246.096.220.071.14113,4517,0132.442.28
2020-08-056.016.165.976.150.121.9986,4855,2343.151.73
2020-08-046.056.295.976.03-0.03-0.50130,4347,9895.282.62
2020-08-035.956.095.896.060.183.06126,8437,5693.402.54
2020-07-315.726.005.705.880.132.26102,4756,0315.222.06
2020-07-305.705.885.705.750.020.3565,0323,7673.141.30
2020-07-295.645.755.565.730.091.6047,9852,7263.370.96
2020-07-285.595.675.565.640.081.4448,9352,7511.980.98
2020-07-275.685.735.525.56-0.08-1.4264,9373,6243.721.30
2020-07-246.016.095.625.64-0.36-6.00138,7068,0597.832.78
2020-07-236.096.105.906.00-0.11-1.8098,7555,9203.271.98
2020-07-226.076.225.976.110.020.33142,1378,6604.112.85
2020-07-216.396.395.996.09-0.10-1.62129,6297,8986.462.60
2020-07-206.156.196.006.190.010.16149,8829,1453.073.01
2020-07-176.206.245.886.18-0.02-0.32188,26511,4015.813.78
2020-07-166.556.566.176.20-0.31-4.7690,2875,7545.991.81
2020-07-156.646.856.446.51-0.13-1.9699,2646,5436.171.99
2020-07-146.816.856.506.64-0.16-2.35134,9538,9655.152.71
2020-07-136.716.926.666.800.091.34130,3278,8363.872.61
2020-07-106.726.956.666.71-0.08-1.18111,8017,5964.272.24
2020-07-096.556.996.416.790.314.78183,81612,3638.953.69
2020-07-086.266.656.216.480.223.51172,94611,0857.033.47
2020-07-076.456.506.206.26-0.14-2.19152,3979,6154.693.06
2020-07-066.286.466.136.400.132.07223,35214,2285.264.48
2020-07-036.206.495.976.270.305.03256,67915,8608.715.15
2020-07-025.435.975.435.970.549.94238,48913,9709.944.78
2020-07-015.565.565.385.43-0.11-1.9943,2062,3593.250.87
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