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:0.59
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.35 52周最低:3.14

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(%)
2019-09-125.495.535.415.480.010.18122,9936,7052.191.61
2019-09-115.465.565.445.470.050.92196,67210,8252.212.57
2019-09-105.575.575.425.42-0.17-3.04186,57210,2362.682.44
2019-09-095.395.685.355.590.254.68310,25417,1036.184.06
2019-09-065.275.425.235.340.132.50233,48412,4673.653.06
2019-09-055.165.355.135.210.071.36224,29411,7704.282.94
2019-09-045.165.195.085.14-0.02-0.39102,4355,2662.131.34
2019-09-035.135.245.065.160.030.58156,8258,0693.512.05
2019-09-025.055.155.015.130.040.79151,5807,7162.751.98
2019-08-305.105.205.045.090.010.20174,8858,9803.152.29
2019-08-295.155.185.055.080.061.20155,9587,9772.592.04
2019-08-285.205.205.015.02-0.06-1.18135,8416,8953.741.78
2019-08-274.855.114.855.080.244.96168,0038,4395.372.20
2019-08-264.864.904.814.84-0.14-2.8181,3653,9471.811.07
2019-08-235.025.054.944.98-0.05-0.9970,5793,5202.190.92
2019-08-225.025.124.975.030.040.8098,6434,9713.011.29
2019-08-215.045.054.934.990.020.4067,1053,3422.410.88
2019-08-204.995.064.974.970.010.20105,4305,2781.811.38
2019-08-194.914.984.854.960.122.4889,9554,4342.691.18
2019-08-164.844.934.834.84-0.01-0.2181,7313,9792.061.07
2019-08-154.654.884.614.850.061.25105,2935,0355.641.38
2019-08-144.844.944.784.790.030.63104,6685,0813.361.37
2019-08-134.714.794.694.760.010.2163,5973,0182.110.83
2019-08-124.624.774.614.750.143.0474,5363,5003.470.98
2019-08-094.764.784.564.61-0.10-2.1271,8523,3614.670.94
2019-08-084.644.744.634.710.091.9566,8123,1422.380.87
2019-08-074.734.774.604.62-0.10-2.1276,7583,5993.601.00
2019-08-064.874.874.544.72-0.21-4.26136,8996,4116.691.79
2019-08-054.915.044.894.93-0.02-0.4075,5423,7393.030.99
2019-08-025.025.024.854.95-0.16-3.13115,2635,6943.331.51
2019-08-015.045.125.045.110.030.5967,7413,4431.570.89
2019-07-315.095.125.045.08-0.02-0.3975,5593,8411.570.99
2019-07-305.125.185.065.10-0.04-0.78121,0136,1912.331.58
2019-07-295.215.225.105.14-0.05-0.9680,2754,1262.311.05
2019-07-265.285.295.145.19-0.11-2.0896,6795,0292.831.27
2019-07-255.225.345.195.300.101.92120,7296,3842.881.58
2019-07-245.155.295.105.200.101.96117,1736,1133.731.53
2019-07-235.065.155.035.100.081.59109,5155,5822.391.43
2019-07-225.225.234.985.02-0.21-4.02163,0618,2694.782.13
2019-07-195.335.385.215.23-0.08-1.51145,6557,7153.201.91
2019-07-185.405.455.265.31-0.18-3.28211,08911,2733.462.76
2019-07-175.365.675.335.490.071.29367,07820,2776.274.81
2019-07-165.295.505.245.420.071.31256,70313,8424.863.36
2019-07-155.245.365.155.350.061.13186,2919,8283.972.44
2019-07-125.135.355.115.290.163.12232,59112,2684.683.04
2019-07-115.185.275.105.13-0.11-2.10154,5688,0093.242.02
2019-07-105.055.275.005.240.132.54201,82610,3795.282.64
2019-07-095.025.134.965.110.102.00102,8165,1893.391.35
2019-07-085.155.244.945.01-0.19-3.65168,0558,5005.772.20
2019-07-055.175.255.155.200.030.58118,2136,1511.931.55
2019-07-045.355.365.155.17-0.19-3.54239,45312,4703.923.13
2019-07-035.215.475.215.360.081.52316,53716,8714.924.14
2019-07-025.505.655.285.28-0.09-1.68626,13434,3966.898.20
2019-07-015.025.374.975.370.4910.04397,30521,0078.205.20
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
©1997-2019