网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

凯莱英 (002821)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:488.97 52周最低:126.66 H股:9.82(10.3%)

凯莱英(002821) 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(%)
2022-12-05134.60135.49132.80133.960.750.5639,60753,0312.021.17
2022-12-02136.50136.68133.00133.21-4.27-3.1149,23866,1512.681.45
2022-12-01136.50138.41135.20137.483.322.4743,82660,0892.391.29
2022-11-30135.90136.06133.55134.16-2.01-1.4834,39246,3571.841.02
2022-11-29133.61137.41133.45136.172.571.9242,84558,0852.961.27
2022-11-28131.21134.13129.20133.60-4.50-3.2658,87877,4193.571.74
2022-11-25138.20139.00135.90138.10-1.35-0.9726,84336,9432.220.79
2022-11-24139.00141.38138.61139.450.550.4032,22745,0021.990.95
2022-11-23144.03145.00138.18138.90-6.12-4.2267,92395,1184.702.01
2022-11-22150.39152.60144.51145.02-4.75-3.1743,88764,8115.401.30
2022-11-21148.89150.95145.76149.77-2.62-1.7243,94265,3743.411.30
2022-11-18152.00155.39152.00152.39-2.15-1.3945,89070,3452.191.36
2022-11-17155.22156.85152.80154.54-2.13-1.3644,97369,3562.591.33
2022-11-16158.24161.65155.33156.67-1.90-1.2070,971112,2953.992.10
2022-11-15156.00158.83151.01158.572.091.3474,100114,7685.002.19
2022-11-14152.83159.85152.60156.481.571.0180,086125,4184.682.36
2022-11-11155.00160.57153.01154.915.603.75128,047200,7045.063.78
2022-11-10151.50155.20148.72149.31-2.69-1.7750,03775,5784.261.48
2022-11-09151.14154.38150.00152.000.300.2046,95371,6132.891.39
2022-11-08155.80155.94150.66151.70-5.13-3.2766,182100,8323.371.95
2022-11-07155.00157.13152.66156.831.030.6683,591129,1852.872.47
2022-11-04153.60156.75151.40155.802.651.7371,727110,7623.492.12
2022-11-03149.92157.39148.28153.151.751.1676,002115,9266.022.24
2022-11-02149.00154.61148.32151.401.230.8295,906146,1094.192.83
2022-11-01145.47151.06142.40150.176.984.8790,494133,1786.052.67
2022-10-31148.08148.86142.07143.19-6.68-4.4682,785119,6484.532.44
2022-10-28149.09155.88147.00149.870.480.3291,677139,0175.942.71
2022-10-27149.06152.35145.71149.390.950.6488,944132,8684.472.63
2022-10-26137.01150.38137.01148.4411.738.58111,167163,9109.783.28
2022-10-25136.24139.84133.86136.710.470.3566,54290,7814.391.96
2022-10-24145.00145.88135.55136.24-6.46-4.5376,068105,6507.242.25
2022-10-21145.30147.50141.51142.70-3.30-2.2663,98891,6434.101.89
2022-10-20147.07150.98145.78146.00-2.37-1.6052,05977,0293.501.54
2022-10-19149.00150.31147.30148.37-1.93-1.2837,30155,4232.001.10
2022-10-18149.49152.99146.05150.300.780.5261,47392,1244.641.82
2022-10-17151.00154.99147.80149.520.050.0395,172143,4184.812.81
2022-10-14137.01149.47136.68149.4713.5910.00106,206154,8139.413.14
2022-10-13132.81141.51132.20135.883.682.7862,56086,1477.041.85
2022-10-12130.38132.27126.66132.201.020.7848,23062,1714.281.42
2022-10-11130.70131.80128.20131.181.010.7845,23758,8052.771.34
2022-10-10140.28141.44129.96130.17-8.53-6.1556,97675,9108.281.68
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
©1997-2022
进入关怀模式