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:0.90
换手:
加入自选股
流通市值: 市盈率: 52周最高:40.3 52周最低:25.73

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(%)
2022-01-2827.4828.1427.2727.880.361.318,7772,4413.162.23
2022-01-2727.3227.9827.3127.52-0.13-0.478,5102,3422.422.16
2022-01-2627.2727.9927.1527.650.491.808,2332,2783.092.09
2022-01-2528.6328.8227.1627.16-1.48-5.1712,5373,4835.803.18
2022-01-2429.1829.3428.6028.64-0.51-1.757,9062,2882.542.00
2022-01-2129.5929.8428.8829.15-0.45-1.5211,5333,3663.242.92
2022-01-2030.6630.6629.6029.60-1.08-3.5219,7135,9023.465.00
2022-01-1930.1430.7530.0930.680.441.4612,0723,6802.183.06
2022-01-1830.8530.8630.1330.24-0.72-2.3316,6985,0682.364.23
2022-01-1730.8931.2930.5030.960.170.5514,4994,4872.573.68
2022-01-1431.8032.2230.7030.79-1.20-3.7524,8557,8224.756.30
2022-01-1331.7432.6131.4031.99-0.32-0.9931,1839,9723.757.91
2022-01-1231.0832.4931.0832.311.575.1147,27815,0554.5911.99
2022-01-1130.7531.2030.4030.74-0.01-0.0310,9053,3472.602.76
2022-01-1030.1231.4229.5230.750.682.2620,1806,1796.325.12
2022-01-0730.8731.1730.0730.07-0.98-3.1619,8916,0793.545.04
2022-01-0630.7631.5530.5131.050.300.9816,2165,0353.384.11
2022-01-0531.4931.4930.5030.75-0.75-2.3821,4566,6123.145.44
2022-01-0431.0932.2630.4431.500.220.7027,8558,6985.827.06
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