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 |

凯伦股份 (300715)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:4.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:74.58 52周最低:17.82

凯伦股份(300715) 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(%)
2020-09-2563.8863.8853.0453.04-13.26-20.0053,31629,44216.356.79
2020-09-2468.5469.5065.4066.30-2.00-2.939,1166,1416.001.16
2020-09-2365.7268.9065.7268.302.704.1211,3587,6654.851.45
2020-09-2264.8067.7563.9965.600.200.318,1875,3745.751.04
2020-09-2166.7166.7164.2265.40-1.03-1.559,9096,4783.751.26
2020-09-1863.8668.2062.7066.432.564.0118,63712,2398.612.37
2020-09-1768.0068.0062.9363.87-5.13-7.4321,42313,7717.352.73
2020-09-1671.8971.9166.0169.00-2.69-3.7521,03814,3558.232.68
2020-09-1567.0074.5866.1471.694.196.2119,07313,33512.502.43
2020-09-1467.0268.3664.1367.501.582.4014,3209,5366.421.82
2020-09-1164.0066.2561.3165.922.423.8115,5939,9347.781.99
2020-09-1064.8865.1962.4163.500.000.0013,3748,5394.381.70
2020-09-0963.9065.3061.3063.500.150.2422,75214,4986.312.90
2020-09-0866.0167.0860.5063.35-1.91-2.9327,89317,65610.083.55
2020-09-0764.2370.4464.2365.260.270.4230,20920,2889.563.85
2020-09-0463.0666.5062.6164.990.991.5516,63810,7756.082.12
2020-09-0363.9967.1562.0164.001.251.9919,15512,3598.192.44
2020-09-0263.5065.4062.0062.750.360.5817,95911,4065.452.29
2020-09-0161.9862.6760.1162.390.390.6314,0998,6564.131.80
2020-08-3163.0063.8361.0562.00-1.00-1.5923,73114,8154.413.02
2020-08-2862.3163.3660.0563.001.001.6120,26612,4375.342.58
2020-08-2764.6065.5059.0062.00-0.21-0.3425,70215,77010.453.27
2020-08-2662.6165.4061.3062.210.010.0217,43910,9706.592.22
2020-08-2567.9367.9361.0562.20-4.00-6.0421,60013,59810.392.75
2020-08-2468.5069.3558.6366.20-0.76-1.1418,54112,08816.012.36
2020-08-2164.1867.8063.9966.963.966.2921,77814,3506.052.78
2020-08-2063.6066.8161.3163.00-1.00-1.5622,97114,6238.592.93
2020-08-1965.1068.1062.6064.00-1.12-1.7226,30517,0768.453.36
2020-08-1859.7965.1258.0265.125.9210.0024,54115,17711.993.13
2020-08-1757.0660.0056.8059.200.851.4622,79413,3155.482.91
2020-08-1454.0758.7954.0758.353.456.2827,21515,4868.603.47
2020-08-1352.4755.5851.4654.901.903.5839,50721,1377.775.04
2020-08-1252.8253.4349.0653.00-0.99-1.8352,21726,6568.096.66
2020-08-1154.1054.1552.2053.994.769.6774,93140,2263.969.56
2020-08-1049.2349.2349.2349.234.4810.0110,6005,2180.001.35
2020-08-0743.0046.5042.3644.751.543.5641,35818,5139.585.28
2020-08-0642.5043.5041.0343.211.162.7625,46310,7645.873.25
2020-08-0543.0043.2541.8542.05-0.85-1.9821,6239,1723.262.76
2020-08-0443.9144.7442.5042.90-1.02-2.3217,6037,6635.102.25
2020-08-0343.3744.4643.1643.920.771.7815,2836,6923.011.95
2020-07-3143.6044.5042.5143.150.350.8216,6217,2174.652.12
2020-07-3044.0045.2642.6842.80-1.29-2.9321,5669,4485.852.75
2020-07-2942.4844.2241.4644.092.094.9823,81410,3056.573.04
2020-07-2841.9942.8240.4442.000.250.6026,47511,0325.703.38
2020-07-2743.9644.5041.0541.75-1.29-3.0033,68814,2688.024.30
2020-07-2447.5048.4542.4543.04-4.11-8.7242,58919,31612.735.44
2020-07-2347.3948.6745.0047.15-1.13-2.3425,79512,1177.603.29
2020-07-2247.6049.0046.7848.280.881.8626,04012,4874.683.32
2020-07-2147.9048.6646.5047.40-0.98-2.0329,72114,0674.463.79
2020-07-2044.8848.3843.6648.384.4010.0045,77521,23910.735.84
2020-07-1742.4244.5841.0043.982.656.4140,20117,2618.665.13
2020-07-1644.0345.3841.0741.33-2.40-5.4950,28021,7449.866.42
2020-07-1545.0145.7141.8843.73-1.10-2.4565,37228,5418.548.34
2020-07-1441.7945.9041.5444.832.636.2361,99627,38110.337.91
2020-07-1341.6743.8841.0742.200.651.5644,85519,0616.765.72
2020-07-1040.6042.1840.1141.550.952.3444,01318,1985.105.62
2020-07-0940.2041.2339.7040.600.000.0042,83617,3113.775.47
2020-07-0840.0040.8639.4040.600.100.2522,9639,2453.602.93
2020-07-0741.4141.4439.6040.50-0.90-2.1741,11016,5334.445.25
2020-07-0639.4941.6539.0041.401.523.8130,32512,2986.643.87
2020-07-0338.5041.0438.1539.880.701.7931,12412,3067.383.97
2020-07-0237.7639.8737.1639.181.704.5437,94514,7547.234.84
2020-07-0137.9537.9536.2837.480.200.5429,87011,1104.483.81
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