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:2.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.93 52周最低:12.77

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(%)
2019-11-2014.4915.2014.4815.110.523.5656,5988,4584.933.07
2019-11-1914.0414.6313.9514.590.503.5539,2315,6294.832.13
2019-11-1813.4914.1113.3614.090.584.2924,3843,3695.551.32
2019-11-1513.5013.7713.4013.510.010.0718,1972,4802.740.99
2019-11-1413.4313.6013.3013.50-0.09-0.6612,4751,6812.210.68
2019-11-1313.4113.6113.2513.590.151.129,9431,3342.680.54
2019-11-1213.4013.5313.1313.440.040.3017,7402,3672.990.96
2019-11-1113.9013.9613.3513.40-0.57-4.0816,3372,2144.370.89
2019-11-0813.9614.1513.9413.970.010.0716,4792,3121.500.89
2019-11-0713.7514.0513.6013.960.292.1219,2522,6793.291.05
2019-11-0614.0314.2013.5413.67-0.23-1.6526,3113,6534.751.43
2019-11-0514.0614.0813.8813.90-0.03-0.2215,7632,1991.440.86
2019-11-0414.0914.1813.8713.93-0.16-1.1420,5102,8792.201.11
2019-11-0114.1814.1813.8214.090.171.2225,2363,5332.591.37
2019-10-3114.1514.3713.7013.92-0.22-1.5627,9863,9174.741.52
2019-10-3014.5314.5814.0614.14-0.38-2.6220,5082,9233.581.11
2019-10-2914.9614.9814.5014.52-0.48-3.2024,9573,6703.201.35
2019-10-2814.6415.0214.6415.000.443.0227,7884,1442.611.51
2019-10-2514.4714.6714.2814.560.080.5516,4232,3802.690.89
2019-10-2414.9815.0014.3614.48-0.42-2.8225,8313,7764.301.40
2019-10-2314.9015.1514.8514.90-0.03-0.2017,5592,6352.010.95
2019-10-2214.9115.0014.7114.930.010.0716,6642,4831.940.90
2019-10-2114.7814.9414.6014.920.251.7017,0312,5132.320.92
2019-10-1814.7615.0814.6014.67-0.07-0.4717,4212,5873.260.95
2019-10-1714.8014.8714.6414.74-0.09-0.6112,1551,7941.550.66
2019-10-1614.9115.1614.7814.83-0.02-0.1319,3762,9002.561.05
2019-10-1515.3115.5314.8414.85-0.59-3.8231,4514,7314.471.71
2019-10-1415.5815.7315.3815.440.070.4627,3634,2532.281.49
2019-10-1115.3415.7815.3015.370.090.5948,4607,5323.142.63
2019-10-1015.3615.3615.1315.280.010.0717,4092,6541.510.95
2019-10-0915.1715.3314.9715.270.090.5920,8393,1612.371.13
2019-10-0814.9915.4914.9115.180.171.1323,9203,6583.861.30
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
©1997-2019