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 |

凯普生物 (300639)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.53
换手:
加入自选股
流通市值: 市盈率: 52周最高:60.55 52周最低:24

凯普生物(300639) 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(%)
2021-02-2535.0235.5534.5035.040.050.1426,0769,1213.001.23
2021-02-2435.7135.7834.9234.99-0.71-1.9930,19710,6262.411.42
2021-02-2336.7736.7735.0035.70-1.31-3.5451,53018,3024.782.43
2021-02-2235.7637.1235.4137.011.263.5255,85220,1224.782.63
2021-02-1935.0035.8634.5235.750.902.5839,96614,0753.851.88
2021-02-1836.4136.8834.8034.85-1.02-2.8453,05418,7675.802.50
2021-02-1034.1636.1634.1635.871.574.5845,64916,1445.832.15
2021-02-0933.8034.6633.7034.300.391.1539,41913,4712.831.86
2021-02-0835.0035.0733.8033.91-0.65-1.8837,99513,0003.671.79
2021-02-0536.3036.7134.5034.56-1.70-4.6962,00821,9656.092.92
2021-02-0437.1837.5735.7536.26-1.48-3.9255,77220,4124.822.63
2021-02-0339.0039.0537.5537.74-1.50-3.8271,90727,3523.823.38
2021-02-0238.5040.1037.6139.241.173.0781,50231,7926.543.84
2021-02-0138.0338.7037.7538.070.130.3450,21219,1952.502.36
2021-01-2939.8940.2837.5537.94-1.66-4.1970,03827,0316.893.30
2021-01-2840.7141.9639.4539.60-1.86-4.4977,27431,4466.053.64
2021-01-2743.6043.8041.4341.46-1.84-4.2586,21736,2925.474.06
2021-01-2645.0045.2043.0343.30-2.06-4.54112,82049,4184.785.31
2021-01-2547.3447.6044.7145.36-1.10-2.37162,51474,6046.227.65
2021-01-2243.0048.8042.7046.463.788.86271,324123,52314.2912.77
2021-01-2141.0043.8840.6042.685.6415.23213,07290,3558.8610.03
2021-01-2036.2437.4136.0037.040.872.4142,22815,5613.901.99
2021-01-1937.1937.2036.1536.17-1.02-2.7447,39817,2692.822.23
2021-01-1837.8738.1836.9837.19-0.71-1.8748,88518,2573.172.30
2021-01-1538.6138.8937.5937.90-1.00-2.5742,05816,0093.341.98
2021-01-1438.0039.3937.7138.900.822.1556,68221,8814.412.67
2021-01-1339.0039.4337.6338.08-1.43-3.6271,65027,4744.563.37
2021-01-1239.6340.4739.0339.510.130.3371,93028,4993.663.39
2021-01-1139.1140.2838.3239.380.912.3791,89935,9835.094.33
2021-01-0838.0639.3837.8338.470.000.0081,21031,3484.033.82
2021-01-0739.5839.6038.0838.47-2.30-5.64120,83246,8313.735.69
2021-01-0635.8042.1635.5040.774.7113.06182,66671,01318.478.60
2021-01-0536.1336.7836.0136.06-0.43-1.1854,73219,8372.112.58
2021-01-0437.5537.8036.0036.49-1.09-2.9084,28030,7414.793.97
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