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 |

佳云科技 (300242)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.55
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.3 52周最低:3.58

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(%)
2021-03-044.374.454.284.29-0.08-1.8387,5463,7953.891.47
2021-03-034.384.474.284.370.000.00100,4124,3744.351.69
2021-03-024.604.654.364.37-0.13-2.8999,1794,4116.441.67
2021-03-014.214.554.214.500.245.63142,6906,3297.982.40
2021-02-264.224.384.194.260.000.0063,5242,7204.461.07
2021-02-254.414.454.264.26-0.12-2.7465,5702,8254.341.10
2021-02-244.374.484.324.380.071.6298,6144,3223.711.66
2021-02-234.414.504.304.31-0.15-3.3698,5314,2984.481.66
2021-02-224.264.634.234.460.296.95208,5899,2739.593.51
2021-02-193.964.213.964.170.184.51103,4444,2626.271.74
2021-02-183.924.073.913.990.153.91107,8384,3104.171.81
2021-02-103.853.913.763.84-0.01-0.26124,3744,7783.902.09
2021-02-093.653.923.593.850.226.06156,9565,9039.092.64
2021-02-083.703.743.583.63-0.06-1.6372,1282,6314.341.21
2021-02-053.864.013.693.69-0.14-3.66123,8564,6758.362.08
2021-02-044.074.103.713.83-0.21-5.20167,5586,4209.652.82
2021-02-034.264.284.004.04-0.24-5.61142,6515,8866.542.40
2021-02-024.194.484.144.280.092.15156,3566,7708.112.63
2021-02-014.004.423.924.19-0.31-6.89213,5679,04911.113.59
2021-01-294.754.754.434.50-0.32-6.64168,1837,6796.642.83
2021-01-284.664.914.614.820.132.77231,84311,0866.403.90
2021-01-274.394.784.334.690.317.08210,0539,64610.273.53
2021-01-264.404.554.314.380.020.4677,4333,4125.501.30
2021-01-254.514.534.354.36-0.20-4.39103,0064,5453.951.73
2021-01-224.634.684.504.56-0.10-2.1593,5994,2743.861.57
2021-01-214.594.794.594.660.030.6589,7474,2044.321.51
2021-01-204.694.774.614.63-0.11-2.32127,0715,9293.382.14
2021-01-194.524.824.524.740.194.18212,99710,0526.593.58
2021-01-184.444.584.354.550.143.17132,6935,9935.222.23
2021-01-154.164.454.164.410.225.25148,7216,4796.922.50
2021-01-144.204.244.124.190.020.4876,1083,1912.881.28
2021-01-134.244.284.154.17-0.12-2.8090,6413,8033.031.52
2021-01-124.274.484.214.29-0.03-0.6994,9454,0976.251.60
2021-01-114.674.674.324.32-0.09-2.04127,9325,7057.942.15
2021-01-084.264.464.144.410.122.80141,0476,1147.462.37
2021-01-074.534.574.224.29-0.26-5.71177,1787,6897.692.98
2021-01-064.714.744.544.55-0.20-4.21133,0806,1234.212.24
2021-01-054.844.874.704.75-0.14-2.86104,9655,0083.481.77
2021-01-044.864.914.794.890.030.6298,7814,7962.471.66
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