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 |

华凯创意 (300592)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:30 52周最低:13.5

华凯创意(300592) 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(%)
2021-12-0320.3020.6820.0120.250.422.129,9282,0233.380.90
2021-12-0220.6620.7719.7019.83-0.83-4.0214,5222,9245.181.32
2021-12-0121.1821.1820.4320.66-0.28-1.3411,0612,2903.581.00
2021-11-3020.3721.4920.1320.940.753.7122,4634,6876.742.04
2021-11-2920.0020.6019.8720.19-0.18-0.888,1961,6573.580.74
2021-11-2620.4520.5920.1920.37-0.18-0.889,5121,9351.950.86
2021-11-2521.3021.4820.5020.55-0.89-4.1521,8714,5604.571.98
2021-11-2420.5621.5620.0021.440.884.2830,3246,3757.592.75
2021-11-2320.1120.8319.9420.560.261.2815,5833,1794.381.41
2021-11-2220.1820.4719.7520.300.140.6913,3562,6843.571.21
2021-11-1920.1520.7219.7020.16-0.14-0.6918,7953,7915.021.70
2021-11-1821.3421.4120.1220.30-1.08-5.0526,4105,4096.032.39
2021-11-1721.6122.4321.2721.38-0.61-2.7736,4947,9135.283.31
2021-11-1621.3223.4421.3221.990.683.1952,02111,5229.954.71
2021-11-1521.2421.7121.0021.310.120.5738,3468,1653.353.47
2021-11-1219.4721.6419.3021.191.648.3937,3187,67511.973.38
2021-11-1119.1620.0518.9219.550.422.2019,1543,7315.911.74
2021-11-1018.9219.1618.8119.130.261.386,5971,2551.850.60
2021-11-0918.7019.0018.6518.870.170.9111,3122,1311.871.02
2021-11-0818.5618.9718.4618.700.050.278,5111,5902.730.77
2021-11-0518.4619.1718.3118.650.150.8111,5332,1684.651.04
2021-11-0418.6418.9718.3618.50-0.22-1.189,7241,8043.260.88
2021-11-0318.9319.2118.6318.72-0.38-1.997,1041,3383.040.64
2021-11-0218.9919.6018.5119.100.482.5814,2442,7275.851.29
2021-11-0118.0318.8018.0018.620.432.3612,4992,3044.401.13
2021-10-2917.7718.3417.2918.190.875.0214,7112,6356.061.33
2021-10-2817.2217.9017.2217.320.100.5812,1122,1293.951.10
2021-10-2717.5917.9616.9117.22-0.37-2.108,8911,5325.970.81
2021-10-2617.9718.8817.5017.59-0.36-2.0111,1461,9957.691.01
2021-10-2517.7318.1517.3117.950.221.249,7461,7394.740.88
2021-10-2217.9618.1517.5517.73-0.07-0.396,3051,1283.370.57
2021-10-2118.3818.3817.8017.80-0.40-2.209,0871,6293.190.82
2021-10-2018.3118.5018.0818.20-0.11-0.608,0591,4692.290.73
2021-10-1918.6018.8118.3118.31-0.40-2.149,8661,8252.670.89
2021-10-1817.8519.1217.2518.710.713.9420,6103,80910.391.87
2021-10-1517.1118.6517.1118.00-0.94-4.9624,7284,4318.132.24
2021-10-1418.9019.2018.5118.940.211.128,9041,6833.680.81
2021-10-1318.9919.1018.3218.730.130.707,2481,3594.190.66
2021-10-1219.1619.2218.3018.60-0.90-4.6212,1662,2764.721.10
2021-10-1119.2019.7618.5919.500.301.5614,7832,8316.091.34
2021-10-0819.1119.9719.1119.200.090.4716,0623,1314.501.46
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
©1997-2021