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 |

上海凯鑫 (300899)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:101 52周最低:36.11

上海凯鑫(300899) 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(%)
2021-06-2339.2840.4038.7738.77-0.22-0.5611,0364,3634.186.92
2021-06-2237.8639.0337.8638.990.892.348,2013,1643.075.14
2021-06-2137.5838.2737.5738.100.531.413,8441,4581.862.41
2021-06-1837.4537.6137.0437.570.381.023,2671,2201.532.05
2021-06-1737.2237.5337.1137.19-0.02-0.053,4071,2701.132.14
2021-06-1638.0538.0537.1937.21-0.94-2.464,4431,6602.252.79
2021-06-1538.3838.8037.9138.15-0.09-0.244,8531,8512.333.04
2021-06-1138.0138.5438.0038.240.230.614,1421,5881.422.60
2021-06-1038.2538.3438.0138.01-0.15-0.394,6571,7760.862.92
2021-06-0938.4538.6938.0538.16-0.46-1.195,2922,0271.663.32
2021-06-0838.7039.5638.4138.620.150.397,0952,7642.994.45
2021-06-0739.1539.1538.3538.47-0.88-2.246,9692,6872.034.37
2021-06-0440.0040.5639.1039.35-1.53-3.7412,9105,1033.578.09
2021-06-0339.7542.4739.2140.881.533.8918,3737,5288.2811.52
2021-06-0240.1240.2739.2539.35-0.44-1.116,0482,3882.563.79
2021-06-0139.2139.8739.0139.790.761.957,1202,8222.204.46
2021-05-3138.9839.2938.3139.03-0.41-1.047,7012,9842.484.83
2021-05-2840.0041.5339.3039.440.070.1811,9144,8005.667.47
2021-05-2739.0139.6038.8139.370.360.925,7532,2652.033.61
2021-05-2638.8039.2438.6539.010.180.465,4232,1141.523.40
2021-05-2539.3739.5038.1238.83-0.17-0.448,2423,1853.545.17
2021-05-2438.8839.5438.7239.300.411.054,3551,7102.112.73
2021-05-2138.7539.9838.7238.890.200.525,1242,0153.263.21
2021-05-2039.0539.6138.5238.69-0.69-1.754,5271,7582.772.84
2021-05-1938.6139.5438.6039.380.792.056,6782,6242.444.19
2021-05-1838.9839.0038.3038.590.030.084,1201,5931.822.58
2021-05-1739.1139.9938.4038.56-1.35-3.387,6022,9423.984.77
2021-05-1439.0041.0639.0039.911.203.1011,2404,5255.327.05
2021-05-1338.5839.4438.0238.710.060.165,3432,0793.673.35
2021-05-1238.5238.7537.9638.650.250.654,1491,5872.062.60
2021-05-1136.7238.4036.7238.401.062.846,2252,3604.503.90
2021-05-1038.1038.1037.1237.34-0.43-1.144,1181,5382.592.58
2021-05-0738.5038.5237.5237.77-0.22-0.584,9311,8722.633.09
2021-05-0637.1938.2237.1937.990.822.215,0531,9132.773.17
2021-04-3037.9838.3937.1337.17-1.00-2.626,7712,5453.304.25
2021-04-2940.1540.2438.1738.17-1.05-2.688,2083,2315.285.15
2021-04-2838.7239.3438.5039.220.531.376,0642,3642.173.80
2021-04-2739.9840.0038.0838.69-1.11-2.798,8313,4184.825.54
2021-04-2640.3840.5039.7239.80-0.60-1.497,4662,9881.934.68
2021-04-2342.2642.4040.2740.40-2.21-5.1916,6186,7935.0010.42
2021-04-2242.0042.8041.8742.610.641.528,3123,5252.225.21
2021-04-2142.4542.9841.7341.97-0.63-1.4810,6374,4792.936.67
2021-04-2044.0944.8142.5042.60-1.51-3.4216,0116,9845.2410.04
2021-04-1943.7944.2243.5044.110.330.7511,1794,9171.647.01
2021-04-1644.5044.5042.6643.78-1.97-4.3120,7289,0684.0213.00
2021-04-1548.7049.6045.6745.75-3.07-6.2918,6968,7788.0511.72
2021-04-1450.8050.8048.5048.82-2.06-4.0521,77010,7474.5213.65
2021-04-1349.0050.9747.0250.881.563.1628,46714,0208.0117.85
2021-04-1248.5950.3448.3149.321.212.5226,82213,2714.2216.82
2021-04-0947.5048.5046.5148.110.531.1115,7567,5204.189.88
2021-04-0849.0049.2747.2447.58-2.07-4.1723,89211,5224.0914.98
2021-04-0747.0850.6047.0649.652.174.5732,89516,0437.4620.62
2021-04-0646.1647.5346.0047.481.142.4616,2877,6533.3010.21
2021-04-0246.5347.2845.8246.34-0.01-0.0218,4398,5653.1511.56
2021-04-0147.4448.3945.5346.35-2.16-4.4522,02610,2145.9013.81
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
©1997-2021