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 |

乐凯新材 (300446)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.46
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.93 52周最低:12.71

乐凯新材(300446) 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(%)
2020-02-2416.2017.1216.1516.980.955.93104,32817,4106.055.66
2020-02-2115.5816.4815.5616.030.462.9584,11713,4915.914.57
2020-02-2015.1915.6515.1115.570.533.5271,13910,9433.593.86
2020-02-1915.1915.4314.9515.04-0.28-1.8368,37310,3793.133.71
2020-02-1814.9315.4714.9015.320.271.7971,06410,7963.793.86
2020-02-1714.3015.1314.2215.050.896.2962,4259,2116.433.39
2020-02-1414.2014.4414.0014.160.030.2132,6934,6433.111.77
2020-02-1314.5914.8414.1014.13-0.40-2.7549,9387,1915.092.71
2020-02-1214.0014.6213.9214.530.533.7946,9306,7305.002.55
2020-02-1114.0814.2213.8614.00-0.15-1.0630,6734,3012.541.67
2020-02-1014.1014.2913.6614.15-0.08-0.5639,0675,4684.432.12
2020-02-0714.1114.2813.8514.230.171.2140,3145,6773.062.19
2020-02-0613.8414.1813.8414.060.100.7244,9046,2782.442.44
2020-02-0513.6014.3413.5913.960.503.7139,1565,4745.572.13
2020-02-0412.7113.6812.7113.46-0.38-2.7560,0598,0577.013.26
2020-02-0313.8413.8413.8413.84-1.54-10.0110,9711,5180.000.60
2020-01-2316.0016.2514.8815.38-0.74-4.5944,4156,9078.502.41
2020-01-2216.0416.2815.5616.120.080.5033,9985,4104.491.85
2020-01-2116.5116.5615.9816.04-0.58-3.4934,7525,6473.491.89
2020-01-2016.3016.6616.0916.620.382.3447,5737,8133.512.58
2020-01-1716.5316.6316.0916.24-0.16-0.9830,6505,0143.291.66
2020-01-1616.7516.8816.4016.40-0.31-1.8636,7006,0722.871.99
2020-01-1517.2817.2816.4616.71-0.79-4.5159,81010,0294.693.25
2020-01-1418.0518.1617.4117.50-0.50-2.7848,3758,5254.172.63
2020-01-1318.5018.8817.3018.00-0.53-2.8685,89515,4638.534.66
2020-01-1018.2918.7617.8618.530.351.9376,52014,0504.954.15
2020-01-0917.5518.2717.5518.180.673.8374,09713,3314.114.02
2020-01-0817.4018.0117.1417.510.050.2955,7029,7704.983.02
2020-01-0717.3217.5517.1217.460.070.4037,5386,5252.472.04
2020-01-0617.3017.7517.1517.39-0.25-1.4257,4389,9833.403.12
2020-01-0317.9918.2817.3817.64-0.27-1.5144,2707,8335.032.40
2020-01-0217.5017.9817.3217.910.512.9352,9119,4013.792.87
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