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 |

开普检测 (003008)


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:53 52周最低:35.69

开普检测(003008) 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(%)
2020-11-2540.7740.7739.7039.79-0.83-2.0412,7785,1072.636.39
2020-11-2440.2540.6539.3240.620.400.9917,0126,7953.318.51
2020-11-2341.0041.0040.1240.22-0.78-1.9018,0677,2932.159.03
2020-11-2039.4841.3039.1041.001.413.5627,17611,0515.5613.59
2020-11-1939.6240.8339.4739.59-0.35-0.8819,5217,8093.419.76
2020-11-1839.0939.9938.9039.940.651.6521,6028,5712.7710.80
2020-11-1738.9939.5338.6039.290.170.4314,2215,5582.387.11
2020-11-1637.8039.2037.7939.121.413.7414,5265,5933.747.26
2020-11-1337.4237.9837.2837.71-0.05-0.136,4502,4231.853.23
2020-11-1238.7038.9837.6037.76-1.08-2.7811,9514,5513.555.98
2020-11-1138.9139.5438.3038.84-0.09-0.2313,6765,3223.196.84
2020-11-1039.5539.6938.8238.93-0.50-1.2714,7445,7762.217.37
2020-11-0938.7739.8638.5939.430.882.2818,4177,2513.299.21
2020-11-0638.0838.8338.0838.550.391.0215,1225,8191.977.56
2020-11-0537.9838.2337.5638.160.461.2211,0184,1811.785.51
2020-11-0437.6637.9937.3137.700.080.219,5923,6111.814.80
2020-11-0336.4437.6336.4237.621.343.6911,7394,3773.345.87
2020-11-0236.7537.0835.6936.28-0.60-1.6312,7014,6033.776.35
2020-10-3038.4038.4836.8836.88-1.42-3.7116,7856,3094.188.39
2020-10-2938.3638.7938.2538.30-0.68-1.7411,1704,2981.395.59
2020-10-2838.9039.1738.1238.980.030.0814,7745,7052.707.39
2020-10-2739.7039.9738.6338.95-1.12-2.8018,0717,0673.349.04
2020-10-2639.4340.1238.4740.070.621.5717,4726,9154.188.74
2020-10-2339.8040.2039.2839.45-0.20-0.5016,7426,6562.328.37
2020-10-2240.0040.7539.5039.65-0.65-1.6122,1758,8863.1011.09
2020-10-2138.7141.5538.7140.301.473.7931,75512,6687.3115.88
2020-10-2038.0838.8337.8838.830.762.0012,7624,9092.506.38
2020-10-1939.0039.0038.0438.07-1.01-2.5814,6505,6472.467.33
2020-10-1638.4439.3638.4439.080.280.7216,4606,3992.378.23
2020-10-1540.1240.1838.8038.80-1.31-3.2720,7718,1373.4410.39
2020-10-1439.9040.9939.4040.110.310.7826,56210,6244.0013.28
2020-10-1339.4140.2039.0639.80-0.02-0.0525,53310,1362.8612.77
2020-10-1239.0040.5538.6539.821.393.6231,50612,4534.9415.75
2020-10-0937.8138.8337.6238.431.123.0023,2508,9023.2411.63
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