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 |

凯盛科技 (600552)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.07 52周最低:4.75

凯盛科技(600552) 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(%)
2020-09-236.586.606.486.53-0.03-0.4686,0585,6191.831.13
2020-09-226.776.776.536.56-0.24-3.53133,7158,8913.531.75
2020-09-216.856.946.746.80-0.06-0.87109,6637,4922.921.44
2020-09-186.806.876.736.860.020.29127,7068,6912.051.67
2020-09-176.676.876.626.840.243.64189,57512,8243.792.48
2020-09-166.596.706.546.600.000.00100,0076,6192.421.31
2020-09-156.636.656.536.60-0.01-0.1577,9105,1101.821.02
2020-09-146.516.686.516.610.111.69104,8176,9192.621.37
2020-09-116.446.546.356.50-0.01-0.15110,7197,1452.921.45
2020-09-106.766.786.466.51-0.17-2.54186,18812,3514.792.44
2020-09-096.977.066.686.68-0.38-5.38225,85315,4965.382.96
2020-09-086.997.066.877.060.071.00144,03810,0452.721.89
2020-09-077.157.306.896.99-0.14-1.96194,13013,6645.752.54
2020-09-046.817.186.807.130.172.44223,30215,7125.462.92
2020-09-037.007.076.796.96-0.04-0.57243,31816,8484.003.19
2020-09-027.217.236.967.00-0.21-2.91263,47418,5603.743.45
2020-09-017.137.247.057.210.030.42191,53513,6852.652.51
2020-08-317.077.356.957.180.172.43321,76823,2445.714.21
2020-08-287.057.266.987.010.091.30345,98624,5254.054.53
2020-08-276.787.056.586.920.081.17386,00926,2896.875.05
2020-08-266.566.906.486.840.253.79371,14825,1186.374.86
2020-08-256.646.736.566.59-0.05-0.75125,9968,3682.561.65
2020-08-246.546.666.406.640.060.91174,94611,4593.952.29
2020-08-216.626.966.546.580.192.97276,63218,6006.573.62
2020-08-206.606.606.366.39-0.21-3.18121,6087,8663.641.59
2020-08-196.806.826.566.60-0.17-2.51161,61310,7743.842.12
2020-08-186.836.896.676.770.040.59178,02312,0673.272.33
2020-08-176.416.746.416.730.314.83197,59313,0675.142.59
2020-08-146.396.446.276.420.020.3199,0706,2972.661.30
2020-08-136.396.496.386.400.010.1690,1565,8011.721.18
2020-08-126.416.476.246.39-0.01-0.16125,6557,9413.591.65
2020-08-116.596.636.396.40-0.19-2.88125,7348,2393.641.65
2020-08-106.546.736.546.590.010.15139,2489,2302.891.82
2020-08-076.736.766.426.58-0.20-2.95167,19211,0195.012.19
2020-08-066.796.846.636.78-0.04-0.59183,44412,3393.082.40
2020-08-056.816.916.696.820.040.59169,46011,5223.242.22
2020-08-046.886.996.706.78-0.12-1.74253,87017,3884.203.32
2020-08-036.706.986.666.900.202.99303,70520,7894.783.98
2020-07-316.486.766.446.700.213.24263,39017,4054.933.45
2020-07-306.526.586.406.490.030.46165,15710,7122.792.16
2020-07-296.286.526.206.460.142.22187,11811,9935.062.45
2020-07-286.266.336.196.320.060.96116,3697,2962.241.52
2020-07-276.206.286.076.260.060.97141,3418,7773.391.85
2020-07-246.606.686.156.20-0.40-6.06271,89017,3858.033.56
2020-07-236.596.676.406.60-0.08-1.20233,83215,2754.043.06
2020-07-226.756.836.656.68-0.05-0.74229,99015,5062.673.01
2020-07-216.756.886.656.73-0.06-0.88221,42614,9553.392.90
2020-07-206.576.796.486.790.294.46260,75717,3654.773.41
2020-07-176.506.586.356.500.071.09260,49216,8713.583.41
2020-07-167.017.096.316.43-0.54-7.75424,15528,34811.195.55
2020-07-157.437.537.067.07-0.35-4.72464,82733,6236.336.09
2020-07-147.818.077.287.42-0.39-4.99760,93157,83810.129.96
2020-07-137.197.817.167.810.7110.00699,48753,7369.159.16
2020-07-106.797.516.687.100.263.80649,19946,35112.138.50
2020-07-096.717.046.636.840.121.79552,78138,0716.107.24
2020-07-086.676.796.576.720.081.20418,19627,9093.315.47
2020-07-076.806.846.606.64-0.16-2.35588,17139,4983.537.70
2020-07-066.446.806.326.800.223.34832,42754,6397.2910.90
2020-07-036.366.856.306.580.355.62921,67660,6988.8312.07
2020-07-026.316.446.096.23-0.15-2.35730,19045,3815.499.56
2020-07-016.356.625.966.38-0.12-1.851,064,60067,37410.1513.94
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