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:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:20.75 52周最低:8.78

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(%)
2020-08-079.939.939.519.69-0.29-2.9159,3515,7564.212.93
2020-08-0610.0510.139.829.98-0.16-1.5854,0185,3763.062.67
2020-08-0510.1610.209.8910.14-0.22-2.1273,9117,4302.993.65
2020-08-0410.3510.6710.2610.36-0.14-1.3384,9338,8523.904.19
2020-08-039.8510.589.8310.500.616.17113,88911,6657.585.62
2020-07-319.8910.059.839.89-0.05-0.5055,4885,5012.212.74
2020-07-3010.1010.269.939.94-0.07-0.7065,7646,6273.303.25
2020-07-299.9010.079.7010.010.070.7067,9906,7543.723.36
2020-07-289.8310.129.839.940.121.2248,0714,7982.952.37
2020-07-279.679.999.459.820.080.8248,4704,7285.542.39
2020-07-2410.0910.259.589.74-0.39-3.8572,4657,1716.613.58
2020-07-2310.2910.409.9610.13-0.29-2.7887,8878,9064.224.34
2020-07-2210.5110.6610.4010.42-0.33-3.07107,67211,3152.425.31
2020-07-2110.4010.9010.3210.75-0.05-0.46162,59517,1815.378.02
2020-07-2010.1910.9810.0010.800.595.78217,97722,9789.6010.76
2020-07-179.3010.219.3010.210.9310.02163,60016,5159.818.07
2020-07-1610.3210.329.229.28-0.96-9.38102,1659,96810.745.04
2020-07-1510.9811.8710.4111.290.363.29115,24712,81513.366.26
2020-07-1410.9011.1110.7010.93-0.03-0.2775,3978,2203.744.09
2020-07-1310.3511.1210.3310.960.676.5195,69910,3877.685.20
2020-07-1010.6510.6610.2210.29-0.36-3.3876,4437,9804.134.15
2020-07-0910.1310.6510.1010.650.525.1391,8099,6015.434.98
2020-07-089.9010.169.7310.130.191.9169,7396,9714.333.79
2020-07-079.9010.169.789.940.080.8191,2069,0973.854.95
2020-07-069.479.909.389.860.384.0180,6477,7715.494.38
2020-07-039.379.569.289.480.161.7253,2675,0293.002.89
2020-07-029.209.359.149.320.161.7544,5844,1312.292.42
2020-07-019.239.309.109.16-0.04-0.4335,7103,2762.171.94
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