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 |

劲仔食品 (003000)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.59
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.07 52周最低:6.02

劲仔食品(003000) 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(%)
2021-06-1814.6514.7113.7114.00-0.37-2.5765,7659,2706.9616.44
2021-06-1713.1614.3713.0714.371.3110.0347,4576,6939.9511.86
2021-06-1613.0013.2712.9913.06-0.05-0.3817,6442,3112.144.41
2021-06-1513.6013.6613.0513.11-0.60-4.3826,0943,4684.456.52
2021-06-1113.6013.7513.5013.710.141.0316,6202,2661.844.15
2021-06-1013.7913.7913.5313.57-0.22-1.6018,9112,5821.894.73
2021-06-0913.7813.8513.6013.790.070.5114,7342,0251.823.68
2021-06-0814.1614.1613.6813.72-0.42-2.9729,2614,0513.397.31
2021-06-0714.0114.2113.8814.140.130.9316,0852,2662.364.02
2021-06-0414.3414.4414.0014.01-0.36-2.5126,6283,7703.066.66
2021-06-0314.4714.7014.3414.37-0.09-0.6222,5513,2712.495.64
2021-06-0214.6514.7914.4514.46-0.22-1.5029,0314,2352.327.26
2021-06-0114.5014.7314.3714.680.302.0937,1705,4192.509.29
2021-05-3114.2114.4314.0814.380.161.1320,9372,9862.465.23
2021-05-2814.5014.7514.1814.22-0.17-1.1827,2083,9213.966.80
2021-05-2714.2614.5214.1614.390.090.6322,2833,2022.525.57
2021-05-2614.0714.4314.0714.300.231.6325,1793,5952.566.29
2021-05-2514.0014.2613.9514.070.050.3619,9462,8162.214.99
2021-05-2414.3914.4413.9314.02-0.33-2.3022,9043,2253.555.72
2021-05-2114.3214.4914.1314.350.151.0624,9213,5752.546.23
2021-05-2014.5314.6614.0014.20-0.32-2.2034,2094,8784.558.55
2021-05-1914.9214.9814.5014.52-0.53-3.5249,4207,2563.1912.35
2021-05-1814.5515.4814.4515.050.271.8369,80810,4346.9717.45
2021-05-1714.0115.3014.0114.780.473.2859,4498,6569.0114.86
2021-05-1413.9014.3913.8414.310.654.7645,7016,4944.0311.42
2021-05-1313.9614.0413.6413.66-0.30-2.1518,5622,5582.874.64
2021-05-1214.0014.1513.8313.96-0.12-0.8523,0913,2172.275.77
2021-05-1113.5114.2113.4814.080.594.3732,6354,5485.418.16
2021-05-1013.6413.7313.2913.49-0.14-1.0320,5862,7803.235.15
2021-05-0714.1214.1613.5213.63-0.54-3.8132,3314,4544.528.08
2021-05-0614.2814.4514.0814.17-0.06-0.4221,0412,9922.605.26
2021-04-3014.5614.8014.0214.430.050.3534,2444,8945.428.56
2021-04-2914.2714.4514.1114.380.100.7029,8174,2642.387.45
2021-04-2814.4614.6414.0614.28-0.46-3.1240,2255,7353.9310.05
2021-04-2714.4914.9514.4314.740.322.2238,7865,6913.619.69
2021-04-2615.3815.3814.3514.42-1.10-7.0973,36010,7536.6418.34
2021-04-2316.7016.7115.3715.52-1.51-8.87105,41616,9277.8726.35
2021-04-2216.1417.1015.8217.030.694.22110,48018,5197.8327.61
2021-04-2116.3617.2016.0316.34-0.26-1.5787,41214,4277.0521.85
2021-04-2016.0916.7515.8116.600.623.88105,15617,2245.8826.28
2021-04-1915.8115.9815.4615.980.231.4642,0526,6343.3010.51
2021-04-1615.7016.1015.7015.75-0.35-2.1752,8978,3702.4813.22
2021-04-1516.1616.5415.8716.10-0.39-2.3765,60610,5774.0616.40
2021-04-1416.4016.7815.7716.490.020.1295,10915,5266.1323.77
2021-04-1315.9717.0015.5216.470.603.78124,75920,3609.3331.18
2021-04-1215.8516.1015.6415.87-0.02-0.1354,7938,6712.8913.69
2021-04-0915.8216.4015.6115.890.050.3265,22410,3514.9916.30
2021-04-0815.9116.5315.8015.84-0.04-0.25129,37720,9164.6032.34
2021-04-0715.6415.9815.3015.880.181.1591,97814,4264.3322.99
2021-04-0615.8816.0515.6015.70-0.09-0.57122,07619,3042.8530.51
2021-04-0214.3715.7914.2015.791.4410.03110,06216,98711.0827.51
2021-04-0114.2914.5214.2314.350.231.6338,6985,5662.059.67
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