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 |

捷成股份 (300182)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.58 52周最低:2.7

捷成股份(300182) 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(%)
2021-11-264.924.974.774.78-0.18-3.631,113,47153,7624.034.39
2021-11-255.265.294.904.96-0.25-4.801,670,51184,4007.496.59
2021-11-245.015.364.995.210.183.582,082,138107,7397.368.21
2021-11-235.025.124.875.03-0.04-0.791,213,21860,4324.934.79
2021-11-225.085.135.005.07-0.01-0.201,276,28564,6012.565.03
2021-11-194.905.284.845.080.112.211,951,76298,9708.857.70
2021-11-185.075.154.884.97-0.03-0.601,437,54171,9275.405.67
2021-11-174.925.204.925.000.010.201,504,03976,0145.615.93
2021-11-165.095.504.974.99-0.05-0.992,038,544104,81110.528.04
2021-11-154.975.074.775.040.040.801,514,77575,0836.005.97
2021-11-124.995.124.885.000.010.201,501,51174,9044.815.92
2021-11-114.815.244.744.990.091.842,015,527100,43110.207.95
2021-11-104.654.984.644.900.296.291,615,75677,8827.386.37
2021-11-094.614.724.564.61-0.03-0.65708,14832,8123.452.79
2021-11-084.544.754.464.640.010.221,127,38851,6556.264.45
2021-11-054.384.834.334.630.173.811,540,52370,77211.216.08
2021-11-044.204.484.144.460.266.19789,20134,0968.103.11
2021-11-034.124.324.114.200.092.19462,67919,6025.111.82
2021-11-024.254.264.104.11-0.14-3.29409,57017,0693.761.62
2021-11-014.114.344.084.250.143.41560,95423,7506.332.21
2021-10-293.994.243.974.110.112.75428,86917,6006.751.69
2021-10-284.034.103.954.000.020.50293,72411,7613.771.16
2021-10-274.104.113.943.98-0.09-2.21346,94813,9074.181.37
2021-10-264.154.194.054.07-0.09-2.16273,69811,2193.371.08
2021-10-254.064.203.994.160.081.96398,04516,3255.151.57
2021-10-224.144.154.074.08-0.03-0.73259,77810,6711.951.02
2021-10-214.274.304.094.11-0.18-4.20501,69420,8844.901.98
2021-10-204.344.384.264.29-0.06-1.38260,56311,1842.761.03
2021-10-194.194.414.194.350.143.33384,38316,5845.231.52
2021-10-184.204.264.154.210.010.24233,1909,8222.620.92
2021-10-154.284.314.184.20-0.06-1.41225,9199,5383.050.89
2021-10-144.304.324.254.260.000.00204,6308,7611.640.81
2021-10-134.244.284.194.260.010.24229,7479,7512.120.91
2021-10-124.234.284.114.250.061.43408,17017,1214.061.61
2021-10-114.254.364.194.19-0.08-1.87412,52017,5193.981.63
2021-10-084.464.534.244.27-0.15-3.39535,38123,2056.562.11
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