网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

佳云科技 (300242)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.35 52周最低:2.68

佳云科技(300242) 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(%)
2022-09-272.832.942.832.920.093.1860,4721,7513.890.96
2022-09-262.872.892.812.83-0.07-2.4184,1252,3922.761.34
2022-09-232.983.002.882.90-0.07-2.3683,3692,4444.041.33
2022-09-223.043.102.962.97-0.11-3.5797,1342,9294.551.55
2022-09-213.023.082.933.080.061.9972,7862,1974.971.16
2022-09-203.013.072.993.020.031.0064,4791,9422.681.03
2022-09-193.053.092.932.99-0.05-1.6480,8842,4105.261.29
2022-09-163.143.163.033.04-0.10-3.1870,9552,1904.141.13
2022-09-153.243.253.103.14-0.08-2.4887,3392,7614.661.39
2022-09-143.213.243.183.22-0.02-0.6265,0042,0891.851.04
2022-09-133.263.323.233.240.010.3195,7313,1322.791.53
2022-09-093.223.263.193.230.010.3172,3182,3352.171.15
2022-09-083.293.313.213.22-0.08-2.4284,5602,7453.031.35
2022-09-073.373.373.273.30-0.08-2.37130,4634,3122.962.08
2022-09-063.433.433.333.38-0.03-0.88126,7724,2622.932.02
2022-09-053.453.473.353.41-0.07-2.01139,4794,7383.452.22
2022-09-023.363.483.363.480.144.19190,3096,5423.593.03
2022-09-013.343.453.323.340.010.30136,0534,5893.902.17
2022-08-313.403.423.323.33-0.05-1.48136,0524,5762.962.17
2022-08-303.263.393.263.380.103.05142,8714,8053.962.28
2022-08-293.193.303.133.280.061.8684,5062,7405.281.35
2022-08-263.263.313.213.22-0.02-0.6285,5742,7873.091.36
2022-08-253.283.283.163.24-0.01-0.3181,6262,6263.691.30
2022-08-243.373.383.253.25-0.12-3.5682,6792,7243.861.32
2022-08-233.353.433.343.37-0.01-0.3079,0732,6632.661.26
2022-08-223.313.383.273.380.072.11102,0813,4303.321.63
2022-08-193.353.403.303.31-0.02-0.60118,2533,9653.001.89
2022-08-183.383.383.303.33-0.05-1.4896,5963,2112.371.54
2022-08-173.343.393.333.380.041.2077,8342,6181.801.24
2022-08-163.343.383.323.34-0.01-0.3066,0162,2041.791.05
2022-08-153.393.403.323.35-0.03-0.8979,8862,6762.371.27
2022-08-123.343.423.323.380.041.20125,7934,2422.992.01
2022-08-113.273.373.263.340.082.45165,0885,4893.372.63
2022-08-103.283.283.223.26-0.02-0.6165,8312,1401.831.05
2022-08-093.283.293.223.280.000.0084,7782,7522.131.35
2022-08-083.233.283.203.280.041.2365,6952,1392.471.05
2022-08-053.203.253.173.240.061.8995,5923,0742.521.52
2022-08-043.143.193.083.180.092.9197,5783,0653.561.56
2022-08-033.113.213.073.09-0.02-0.64103,3213,2534.501.65
2022-08-023.253.273.053.11-0.17-5.18133,7824,1746.712.13
2022-08-013.253.313.223.280.051.5580,3062,6322.791.28
2022-07-293.263.293.223.23-0.03-0.9265,9182,1472.151.05
2022-07-283.303.323.233.26-0.02-0.6181,4972,6712.741.30
2022-07-273.283.303.263.280.000.0059,3351,9491.220.95
2022-07-263.223.283.223.280.041.2377,0192,5081.851.23
2022-07-253.253.303.203.240.000.0071,4222,3153.091.14
2022-07-223.243.293.193.240.000.0080,5122,6043.091.28
2022-07-213.243.293.193.240.000.0091,7272,9803.091.46
2022-07-203.203.263.173.240.072.21108,8333,5102.841.73
2022-07-193.103.193.073.170.082.5998,9943,1123.881.58
2022-07-182.943.102.943.090.155.10134,6984,1185.442.15
2022-07-153.083.082.932.94-0.14-4.55124,7203,7244.871.99
2022-07-143.133.133.083.08-0.05-1.6056,5731,7491.600.90
2022-07-133.083.143.073.130.072.2969,2022,1562.291.10
2022-07-123.143.143.063.06-0.08-2.5575,0982,3142.551.20
2022-07-113.163.173.113.14-0.01-0.3264,0102,0051.901.02
2022-07-083.103.223.093.150.051.61109,7283,4774.191.75
2022-07-073.083.123.063.100.020.6573,2792,2631.951.17
2022-07-063.133.133.063.08-0.06-1.9194,4472,9102.231.51
2022-07-053.223.253.103.14-0.10-3.09137,8574,3514.632.20
2022-07-043.243.253.203.240.000.0066,4542,1441.541.06
2022-07-013.303.313.233.24-0.05-1.5294,0983,0732.431.50
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
进入关怀模式