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 |

劲拓股份 (300400)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.40
换手:
加入自选股
流通市值: 市盈率: 52周最高:25.8 52周最低:10.82

劲拓股份(300400) 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(%)
2020-02-1913.2613.6513.2013.400.050.3768,3149,1713.372.82
2020-02-1812.8013.3912.4813.350.554.3082,93410,9257.113.42
2020-02-1712.1812.8612.1812.800.705.7963,8598,0635.622.65
2020-02-1412.2512.3711.9612.10-0.16-1.3140,1754,8933.341.67
2020-02-1312.6112.7912.2012.26-0.31-2.4740,7875,0554.691.69
2020-02-1212.2612.6712.1512.570.161.2942,8785,3504.191.78
2020-02-1112.4312.6212.2512.410.060.4948,3476,0033.002.00
2020-02-1012.0012.4011.8612.350.262.1551,1706,2504.472.12
2020-02-0712.2012.3411.9412.09-0.03-0.2547,6475,7683.301.97
2020-02-0612.0812.3711.8112.120.171.4257,6956,9854.692.39
2020-02-0511.3812.1711.3511.950.675.9472,5408,5597.273.01
2020-02-0410.8211.7610.8211.28-0.74-6.1676,7488,6387.823.18
2020-02-0312.0212.0212.0212.02-1.34-10.037,1628610.000.30
2020-01-2314.0014.2513.0413.36-0.79-5.5848,9976,6928.552.03
2020-01-2214.1014.2813.8914.15-0.05-0.3535,3384,9832.751.46
2020-01-2114.3014.5514.1814.20-0.28-1.9341,6315,9792.561.73
2020-01-2014.3014.7013.8814.48-0.51-3.4083,11111,9165.473.44
2020-01-1715.3815.5614.8014.99-0.20-1.3282,75812,4945.003.43
2020-01-1614.7215.1914.6315.190.432.9195,64814,3073.793.96
2020-01-1514.7414.8514.5314.760.090.6146,9876,9232.181.95
2020-01-1414.8615.0614.6014.67-0.18-1.2154,1018,0163.102.24
2020-01-1314.6814.8514.3214.850.130.8866,6939,7403.602.76
2020-01-1015.0815.2214.6314.72-0.46-3.0376,40211,3433.893.17
2020-01-0914.7115.2714.5815.180.473.20115,46917,2864.694.79
2020-01-0814.3514.9614.2214.710.221.52112,80116,5555.114.67
2020-01-0714.6014.7014.4014.49-0.09-0.6282,37411,9462.063.41
2020-01-0614.4614.8514.2014.580.181.25103,36315,0994.514.28
2020-01-0314.5414.5814.3314.40-0.04-0.2884,15712,1511.733.49
2020-01-0214.5114.7014.3514.440.090.63107,65415,6292.444.46
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