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:1.55
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(%)
2019-09-2016.2516.6615.8816.570.452.7973,96012,0774.844.02
2019-09-1916.1916.2915.8316.120.040.2526,5084,2592.861.44
2019-09-1815.9316.4315.7716.080.261.6447,6797,6834.172.59
2019-09-1716.5216.6215.7615.82-0.70-4.2456,2369,0315.213.05
2019-09-1616.2317.0416.2316.520.221.3576,26212,7414.974.14
2019-09-1216.5016.5016.1016.300.070.4331,5745,1222.461.71
2019-09-1116.4916.5516.0916.23-0.06-0.3737,6956,1152.822.05
2019-09-1016.6016.6616.1616.29-0.24-1.4551,5178,4343.022.80
2019-09-0916.2516.9316.1416.530.281.7275,64912,4834.864.11
2019-09-0616.1916.6416.0316.250.000.0078,05312,7233.754.24
2019-09-0515.5016.6415.0916.251.127.40127,76920,31410.246.94
2019-09-0414.3615.4614.2615.130.916.4080,78211,9288.444.39
2019-09-0314.1614.3814.1014.220.070.4937,6935,3601.982.05
2019-09-0213.3014.2613.3014.150.513.7442,9125,9997.042.33
2019-08-3013.9914.2213.5613.64-0.25-1.8036,1645,0294.751.96
2019-08-2914.0714.1713.8213.89-0.16-1.1428,2133,9282.491.53
2019-08-2813.9914.2013.9114.050.080.5725,9053,6382.081.41
2019-08-2713.8814.2813.8813.970.090.6539,6385,5762.882.15
2019-08-2613.8514.0613.6513.88-0.38-2.6647,3326,5732.882.57
2019-08-2313.8514.4913.8014.260.382.7468,7189,7884.973.73
2019-08-2214.1414.1413.8013.88-0.11-0.7954,6127,5942.432.96
2019-08-2113.0614.2613.0613.990.775.8292,33012,6979.085.01
2019-08-2013.6013.6413.1413.22-0.34-2.5156,3667,5093.693.06
2019-08-1913.0813.6012.8013.560.483.6774,1839,8366.124.03
2019-08-1612.9013.4912.7713.080.040.3152,9716,9775.522.88
2019-08-1519.7119.9519.3619.86-0.42-2.0737,0947,2822.913.02
2019-08-1420.6020.7519.9220.28-0.02-0.1026,2005,3024.092.13
2019-08-1320.0520.3919.9120.300.100.5018,6423,7722.381.52
2019-08-1219.8120.3019.7520.200.422.1220,2774,0612.781.65
2019-08-0920.0820.4919.7119.78-0.02-0.1020,5074,1153.941.67
2019-08-0819.3719.8919.3719.800.472.4316,9853,3382.691.38
2019-08-0720.3020.3219.3219.33-0.56-2.8223,3734,6015.031.90
2019-08-0620.1520.6819.3719.89-1.11-5.2925,1065,0226.242.04
2019-08-0521.4921.8020.7821.00-0.62-2.8722,7764,8314.721.85
2019-08-0221.8721.8721.4521.62-0.68-3.0524,0245,1961.881.96
2019-08-0122.3822.6022.1022.30-0.24-1.0619,8364,4202.221.62
2019-07-3122.5322.7822.4622.54-0.19-0.8414,8253,3511.411.21
2019-07-3022.3322.7622.1122.730.512.3024,5665,5432.932.00
2019-07-2922.4222.6022.0322.22-0.12-0.5421,8944,8812.551.78
2019-07-2622.8822.8822.0322.34-0.26-1.1516,8583,7813.761.37
2019-07-2522.0422.7622.0422.600.462.0828,7876,4663.252.34
2019-07-2421.5022.1421.4422.140.653.0228,1176,1443.262.29
2019-07-2321.2021.9321.2021.49-0.22-1.0126,9865,7843.362.20
2019-07-2223.2523.4421.6021.71-1.40-6.0640,5318,9827.963.30
2019-07-1922.2823.2022.2823.110.924.1534,7867,9834.152.83
2019-07-1822.7223.1022.1922.19-1.05-4.5226,4075,9673.922.15
2019-07-1722.4223.4122.4223.240.662.9229,7776,8494.382.42
2019-07-1622.2222.7822.1222.580.100.4420,0244,4902.941.63
2019-07-1521.8522.5621.3022.480.381.7226,1905,7285.702.13
2019-07-1223.0623.1321.9522.10-0.40-1.7839,5888,8475.243.22
2019-07-1121.8222.5821.6522.500.663.0245,23110,0054.263.68
2019-07-1022.0022.6821.6421.840.150.6930,6206,7804.792.49
2019-07-0921.4821.7521.1021.690.120.5621,3504,5693.011.74
2019-07-0822.8022.8221.1821.57-1.10-4.8529,7126,4487.232.42
2019-07-0522.5022.8822.4022.670.070.3112,7822,8952.121.04
2019-07-0422.8022.9922.3322.60-0.29-1.2721,4244,8562.881.74
2019-07-0322.5023.0722.1222.890.291.2829,9266,8274.202.44
2019-07-0222.8023.0022.4422.60-0.39-1.7027,3526,1842.442.23
2019-07-0121.9023.2021.5222.991.677.8344,81210,0867.883.65
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