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 |

今飞凯达 (002863)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.45 52周最低:4.63

今飞凯达(002863) 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(%)
2021-06-215.095.135.085.100.000.0033,9411,7310.980.68
2021-06-185.045.115.035.100.071.3944,7212,2691.590.90
2021-06-175.005.055.005.030.020.4029,8331,4981.000.60
2021-06-165.125.134.985.01-0.10-1.9658,6292,9532.941.18
2021-06-155.205.205.115.11-0.06-1.1657,7792,9761.741.16
2021-06-115.185.225.155.170.020.3944,5182,3101.361.10
2021-06-105.165.195.135.15-0.03-0.5842,0452,1661.161.04
2021-06-095.215.225.175.18-0.02-0.3830,5961,5860.960.75
2021-06-085.195.225.155.200.020.3937,3991,9391.350.92
2021-06-075.215.245.155.18-0.02-0.3834,0071,7621.730.84
2021-06-045.155.225.125.200.030.5840,9962,1201.931.01
2021-06-035.245.275.165.17-0.08-1.5260,1893,1362.101.48
2021-06-025.355.435.245.25-0.07-1.3282,0214,3583.572.02
2021-06-015.185.365.185.320.203.91122,4596,4783.523.02
2021-05-315.095.125.035.120.030.5935,2201,7881.770.87
2021-05-285.125.175.075.09-0.03-0.5947,1572,4151.951.16
2021-05-275.105.165.075.120.010.2051,1672,6181.761.26
2021-05-265.025.135.015.110.091.7962,7393,1932.391.55
2021-05-255.015.024.985.02-0.01-0.2041,2112,0620.801.02
2021-05-245.005.035.005.030.010.2030,4441,5260.600.75
2021-05-214.995.034.995.020.030.6024,4281,2240.800.60
2021-05-205.005.034.984.99-0.05-0.9932,5671,6290.990.80
2021-05-195.065.065.015.04-0.01-0.2031,8331,6010.990.79
2021-05-185.025.065.015.050.030.6027,3631,3791.000.67
2021-05-175.095.125.025.02-0.09-1.7643,6092,1991.961.08
2021-05-145.075.115.065.110.040.7934,9961,7840.990.86
2021-05-135.105.125.065.07-0.05-0.9845,1732,2971.171.11
2021-05-125.015.135.005.120.081.5949,0692,4882.581.21
2021-05-114.965.044.965.040.051.0038,3301,9181.600.95
2021-05-105.055.064.964.99-0.05-0.9946,7512,3341.981.15
2021-05-075.035.074.985.040.010.2034,7321,7451.790.86
2021-05-065.005.065.005.030.030.6032,7191,6461.200.81
2021-04-305.175.174.965.00-0.16-3.1076,6773,8494.071.89
2021-04-295.195.225.155.16-0.08-1.5353,7422,7781.341.33
2021-04-285.155.255.105.240.112.1440,6092,1102.921.00
2021-04-275.165.235.115.13-0.06-1.1645,7202,3502.311.13
2021-04-265.245.305.185.19-0.06-1.1447,5272,4852.291.17
2021-04-235.415.415.255.25-0.16-2.9663,0173,3382.961.55
2021-04-225.355.465.345.410.050.9351,1152,7652.241.26
2021-04-215.435.475.335.36-0.17-3.07101,1805,4612.532.50
2021-04-205.445.795.435.530.030.55191,21910,7146.554.72
2021-04-195.425.535.405.500.091.66122,4006,6732.403.02
2021-04-165.285.425.285.410.112.0895,4555,1402.642.35
2021-04-155.185.335.155.300.112.1280,1844,2203.471.98
2021-04-145.105.205.095.190.061.1745,2662,3382.141.12
2021-04-135.175.185.105.13-0.04-0.7749,0672,5171.551.21
2021-04-125.255.255.155.17-0.08-1.5263,8813,3121.901.58
2021-04-095.325.325.245.25-0.06-1.1351,2812,6991.511.26
2021-04-085.375.425.285.31-0.05-0.9377,2724,1322.611.91
2021-04-075.315.425.315.360.030.5677,6474,1602.061.91
2021-04-065.215.355.195.330.122.3072,0773,8173.071.78
2021-04-025.285.285.145.21-0.07-1.3365,4913,4092.651.62
2021-04-015.235.285.165.280.081.5467,1473,5122.311.66
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
©1997-2021