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 |

凯龙股份 (002783)


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:23.1 52周最低:6.04

凯龙股份(002783) 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(%)
2019-09-2012.9413.2412.9113.000.040.31117,91915,4352.553.18
2019-09-1912.7513.2012.6512.960.262.05131,93017,0664.333.63
2019-09-1813.0613.0612.6012.70-0.17-1.32103,04713,1743.572.84
2019-09-1713.4213.4712.4812.87-0.66-4.88181,39723,5637.324.99
2019-09-1613.7813.7913.4013.530.010.07145,47219,7272.884.00
2019-09-1214.0314.0313.4413.52-0.29-2.10202,28727,6614.275.57
2019-09-1113.7414.8813.7413.810.000.00324,82046,2598.258.94
2019-09-1013.8214.0513.4213.81-0.10-0.72236,09932,4444.536.50
2019-09-0913.5013.9813.2513.910.261.90361,05649,4125.359.94
2019-09-0612.6613.9512.6613.650.977.65383,92050,62210.1710.57
2019-09-0512.5812.9812.5212.680.090.71273,37934,8363.657.53
2019-09-0412.6512.7512.3012.590.161.29218,33727,3243.626.01
2019-09-0312.3912.7712.3012.430.151.22191,63223,9363.835.28
2019-09-0212.1112.3912.0012.280.282.33174,74321,4363.254.81
2019-08-3012.5812.7411.9012.00-0.52-4.15279,48834,3666.717.69
2019-08-2912.3012.7012.2012.520.090.72330,43541,0654.029.10
2019-08-2812.7813.4012.4112.43-0.74-5.62548,14470,6937.5215.09
2019-08-2712.5013.1712.1513.171.2010.03696,81888,9288.5219.18
2019-08-2610.5811.9710.5011.971.0910.02228,80326,09813.516.30
2019-08-2310.5910.9410.4110.880.232.16181,36619,2324.984.99
2019-08-2210.3010.7210.2010.650.383.70174,75118,3865.064.81
2019-08-2110.3010.4010.2010.27-0.07-0.6872,9127,5051.932.06
2019-08-2010.2710.6710.2310.340.040.39182,22519,0704.275.15
2019-08-199.9810.319.9210.300.404.04118,75312,0473.943.36
2019-08-169.8910.129.819.900.000.0093,0129,2553.132.63
2019-08-159.469.959.449.900.020.2068,8496,6735.161.95
2019-08-149.9910.089.869.880.090.9272,0017,1922.252.03
2019-08-139.9510.029.749.79-0.23-2.3057,1465,6192.791.61
2019-08-129.9410.059.8010.020.212.1454,0045,3552.551.53
2019-08-0910.1610.239.819.81-0.20-2.0069,2536,9384.201.96
2019-08-0810.0810.189.9610.010.050.5065,5446,6012.211.85
2019-08-0710.0110.159.909.960.070.7184,8028,5102.532.40
2019-08-0610.2710.299.429.89-0.48-4.63116,58311,4368.393.29
2019-08-0510.7010.8010.3310.37-0.31-2.9073,2257,7264.402.07
2019-08-0210.4710.7510.4210.68-0.35-3.1778,1528,3072.992.21
2019-08-0111.1311.2110.9711.03-0.13-1.1656,3146,2362.151.59
2019-07-3111.3711.5311.1211.16-0.29-2.5371,8578,0893.582.03
2019-07-3011.2511.7911.2311.450.201.78102,70511,8174.982.90
2019-07-2911.3911.4611.1611.25-0.11-0.9744,4415,0082.641.26
2019-07-2611.4811.6411.3511.36-0.11-0.9662,8777,1982.531.78
2019-07-2511.6011.7011.4011.47-0.11-0.9579,6019,1752.592.25
2019-07-2411.2711.8511.2711.580.332.93115,20113,3735.163.26
2019-07-2311.0011.2711.0011.250.272.4678,9138,8062.462.23
2019-07-2211.8011.8010.5810.98-0.77-6.55114,80012,82310.383.24
2019-07-1911.6212.1511.6211.750.332.89115,94813,7934.643.28
2019-07-1811.9611.9611.4011.42-0.56-4.6790,60810,5254.672.56
2019-07-1712.1012.1711.9411.98-0.22-1.8076,3939,1781.892.16
2019-07-1611.9312.4111.8612.200.272.26100,52912,2084.612.84
2019-07-1511.7511.9811.5311.930.121.0280,6299,5033.812.28
2019-07-1211.7511.9311.7011.810.020.1748,4745,7281.951.37
2019-07-1111.8212.0611.6511.790.020.1774,6648,8673.482.11
2019-07-1012.1412.1511.7311.77-0.39-3.2182,7789,8853.452.34
2019-07-0911.9912.2811.8612.160.171.4286,66410,4483.502.45
2019-07-0812.6512.6911.6811.99-0.71-5.59163,20319,6727.954.61
2019-07-0513.0913.1512.6012.70-0.32-2.46141,32418,0214.223.99
2019-07-0413.3013.3612.9813.02-0.16-1.21127,13216,6522.883.59
2019-07-0313.5013.8013.1113.18-0.24-1.79204,73527,4425.145.78
2019-07-0213.4513.9313.3513.42-0.02-0.15275,95137,5024.328.27
2019-07-0113.1013.8012.9613.440.645.00322,58843,0466.569.66
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
©1997-2019