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:1.48
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.21 52周最低:4.48

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(%)
2020-02-216.406.706.386.660.304.72563,37537,1125.037.38
2020-02-206.346.496.106.360.111.76629,44239,6206.248.24
2020-02-196.066.316.036.250.162.63437,91726,9514.605.73
2020-02-185.896.115.856.090.172.87303,82518,2464.393.98
2020-02-175.695.945.665.920.234.04273,15215,8284.923.58
2020-02-145.555.825.545.690.132.34261,61714,9305.043.42
2020-02-135.545.685.515.56-0.03-0.54187,85610,5153.042.46
2020-02-125.555.685.505.590.040.72215,58512,0173.242.82
2020-02-115.605.785.495.55-0.06-1.07247,14613,8805.173.24
2020-02-105.225.695.205.610.326.05301,62716,5079.263.95
2020-02-075.145.295.125.290.122.32177,9049,2343.292.33
2020-02-065.075.215.075.170.071.37201,06710,3542.752.63
2020-02-054.995.224.995.100.112.20196,46910,0654.612.57
2020-02-044.755.274.754.99-0.28-5.31306,49715,3249.874.01
2020-02-035.275.275.275.27-0.59-10.0712,1086380.000.16
2020-01-236.206.265.785.86-0.42-6.69261,54715,7927.643.42
2020-01-226.136.306.076.280.101.62183,31711,4043.722.40
2020-01-216.166.276.126.180.060.98193,00911,9362.452.53
2020-01-205.996.135.926.120.142.34129,0607,8333.511.69
2020-01-176.106.145.975.98-0.11-1.81141,8568,5702.791.86
2020-01-166.176.196.086.09-0.08-1.30112,5986,8921.781.47
2020-01-156.166.186.076.17-0.03-0.48150,9259,2391.771.98
2020-01-146.256.316.176.20-0.06-0.96182,28311,3732.242.39
2020-01-136.376.376.116.26-0.03-0.48251,89015,6424.133.30
2020-01-106.226.306.096.290.060.96197,94712,2833.372.59
2020-01-096.256.316.176.230.091.47175,50510,9352.282.30
2020-01-086.206.416.096.14-0.11-1.76340,70621,2785.124.46
2020-01-076.226.326.166.25-0.01-0.16198,96712,3922.562.60
2020-01-066.136.396.086.260.091.46314,94519,7045.024.12
2020-01-036.086.206.016.170.132.15290,70117,8323.153.81
2020-01-025.956.085.886.040.162.72223,42513,4153.402.92
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