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 |

美凯龙 (601828)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.4 52周最低:10.33 H股:9.82(10.3%)

美凯龙(601828) 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(%)
2019-12-1010.8410.8510.7810.81-0.06-0.5522,2082,4000.640.56
2019-12-0910.6510.8810.6510.870.191.7844,1434,7622.151.12
2019-12-0610.5910.7010.5910.680.050.4730,5063,2461.030.77
2019-12-0510.5710.6410.5610.630.070.6625,1222,6660.760.63
2019-12-0410.5810.6010.5410.56-0.05-0.4726,5312,8030.570.67
2019-12-0310.6210.6210.5510.61-0.02-0.1923,3992,4740.660.59
2019-12-0210.6610.7010.6210.63-0.06-0.5622,9292,4430.750.58
2019-11-2910.7110.7410.6410.690.020.1916,3291,7450.940.41
2019-11-2810.7110.7510.6510.67-0.04-0.3722,5142,4110.930.57
2019-11-2710.7010.7810.6810.71-0.03-0.2825,2152,7050.930.64
2019-11-2610.7610.8610.7010.74-0.04-0.3726,5632,8581.480.67
2019-11-2510.6710.7810.6310.780.131.2228,3193,0351.410.72
2019-11-2210.7010.7710.6210.650.000.0023,8082,5461.410.60
2019-11-2110.7810.7810.6110.65-0.06-0.5621,8372,3321.590.55
2019-11-2010.7910.8910.7110.71-0.08-0.7419,2132,0701.670.49
2019-11-1910.6910.9010.6510.790.131.2229,0493,1272.350.73
2019-11-1810.6010.6710.5310.660.060.5724,1842,5651.320.61
2019-11-1510.7410.7410.5910.60-0.11-1.0337,5364,0021.400.95
2019-11-1410.6810.7710.6610.710.030.2821,7212,3281.030.55
2019-11-1310.7510.7510.6510.68-0.01-0.0924,3042,6010.940.61
2019-11-1210.7210.8010.6410.69-0.06-0.5624,1882,5871.490.61
2019-11-1110.9410.9410.7110.75-0.24-2.1832,9413,5582.090.83
2019-11-0811.0911.1510.9310.99-0.04-0.3631,7153,4891.990.80
2019-11-0710.9611.0310.8911.030.100.9131,3073,4411.280.79
2019-11-0611.0011.0510.9210.93-0.05-0.4624,8562,7301.180.63
2019-11-0510.9611.0410.9110.980.020.1838,2354,2011.190.97
2019-11-0410.8911.0310.8710.960.100.9245,0114,9301.471.14
2019-11-0110.6710.8610.5810.860.242.2638,1824,1092.640.96
2019-10-3110.8110.8710.6010.62-0.18-1.6747,8835,1172.501.21
2019-10-3010.8810.9010.7610.80-0.11-1.0132,5773,5201.280.82
2019-10-2910.9911.0010.8810.91-0.08-0.7329,9383,2701.090.76
2019-10-2810.9411.0110.8710.990.080.7341,6024,5531.281.05
2019-10-2510.8610.9210.7910.910.060.5523,8512,5911.200.60
2019-10-2410.9010.9610.7510.85-0.04-0.3729,4223,1921.930.74
2019-10-2310.9010.9910.8610.89-0.11-1.0028,7193,1361.180.73
2019-10-2211.0011.0810.9211.000.060.5523,4522,5761.460.59
2019-10-2110.9811.0410.8410.94-0.01-0.0931,9493,4951.830.81
2019-10-1811.2111.2110.9510.95-0.22-1.9753,5875,9312.331.35
2019-10-1711.2511.2611.1511.17-0.01-0.0926,7873,0010.980.68
2019-10-1611.3111.4311.1511.18-0.12-1.0645,7795,1622.481.16
2019-10-1511.4111.4511.2711.30-0.18-1.5750,1255,6791.571.27
2019-10-1411.3011.5011.2811.480.262.3264,8947,4021.961.64
2019-10-1111.2511.2911.1811.220.020.1829,8013,3470.980.75
2019-10-1011.1111.2511.1111.200.050.4530,2223,3821.260.76
2019-10-0911.1111.2111.0411.15-0.03-0.2732,8313,6481.520.83
2019-10-0811.3111.3511.1711.18-0.17-1.5045,2335,0821.591.14
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