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:1.43
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.4 52周最低:10.25 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(%)
2019-09-1711.2411.2610.9011.12-0.14-1.2486,8489,5993.202.19
2019-09-1611.4111.4411.2311.26-0.15-1.3161,5456,9681.841.56
2019-09-1211.2411.4111.2411.410.181.6066,7337,5541.511.69
2019-09-1111.2711.2711.2111.230.000.0054,5366,1290.531.38
2019-09-1011.2611.2711.1511.23-0.03-0.2753,5566,0001.071.35
2019-09-0911.1611.2911.1611.260.110.9968,1247,6551.171.72
2019-09-0611.1511.2011.1111.150.000.0047,5695,3030.811.20
2019-09-0511.1411.2411.0711.150.070.6381,5089,1041.532.06
2019-09-0410.9411.1510.8611.080.141.2885,7979,4662.652.17
2019-09-0310.9610.9910.8710.94-0.02-0.1843,3314,7271.091.09
2019-09-0210.7611.0210.7010.960.201.8672,0527,8392.971.82
2019-08-3010.8710.9010.6610.76-0.07-0.6552,0625,6092.221.32
2019-08-2910.8810.9110.8110.83-0.05-0.4631,1653,3830.920.79
2019-08-2810.9010.9210.8110.880.010.0943,7464,7541.011.11
2019-08-2710.7510.9410.7310.870.121.1247,4885,1601.951.20
2019-08-2610.6410.7710.5610.75-0.12-1.1035,8063,8261.930.90
2019-08-2310.8910.9310.8310.870.000.0033,0113,5950.920.83
2019-08-2210.9410.9510.8310.870.000.0030,3033,2931.100.77
2019-08-2110.8410.9410.8010.870.030.2844,7694,8741.291.13
2019-08-2010.9010.9410.8210.84-0.03-0.2850,9645,5391.101.29
2019-08-1910.6810.9310.6510.870.222.0766,6937,1912.631.69
2019-08-1610.6010.7410.5610.650.050.4734,4853,6711.700.87
2019-08-1510.3910.6310.3310.60-0.01-0.0932,0833,3632.830.81
2019-08-1410.6310.7310.5810.610.050.4729,9873,1961.420.76
2019-08-1310.5910.6210.5210.56-0.11-1.0321,8172,3020.940.55
2019-08-1210.5510.6810.4510.670.232.2032,8283,4712.200.83
2019-08-0910.6510.6510.4210.44-0.16-1.5133,9153,5732.170.86
2019-08-0810.6010.6610.5710.600.010.0928,8213,0590.850.73
2019-08-0710.6610.6810.5810.59-0.01-0.0934,0973,6220.940.86
2019-08-0610.7610.8010.4110.60-0.38-3.4688,7879,4103.552.24
2019-08-0511.1311.1810.9610.98-0.17-1.5254,7836,0651.971.38
2019-08-0211.1011.1911.0211.15-0.12-1.0649,5235,5061.511.25
2019-08-0111.3411.3411.2011.27-0.09-0.7949,9435,6241.231.26
2019-07-3111.4911.5111.3211.36-0.13-1.1347,7575,4381.651.21
2019-07-3011.5611.6611.4711.49-0.10-0.8656,8406,5751.641.44
2019-07-2911.6911.6911.5511.59-0.11-0.9441,9554,8631.201.06
2019-07-2611.5211.7011.4511.700.121.0467,6977,8532.161.71
2019-07-2511.5211.6311.4111.580.080.7060,1516,9181.911.52
2019-07-2411.3611.5811.3311.500.191.6888,11610,1172.212.23
2019-07-2311.2611.3311.1711.310.050.4439,6464,4621.421.00
2019-07-2211.5011.5211.1411.26-0.12-1.0561,7326,9583.341.56
2019-07-1911.3211.4511.3211.380.090.8056,6556,4551.151.43
2019-07-1811.2811.3211.1511.29-0.04-0.3563,2007,1041.501.60
2019-07-1711.2611.4211.2611.33-0.02-0.1848,0125,4461.411.21
2019-07-1611.3511.3511.2011.350.100.8959,9676,7661.331.52
2019-07-1511.2411.4211.0111.25-0.01-0.09109,72812,2963.642.77
2019-07-1211.1911.2711.1211.260.080.7294,82910,6171.342.40
2019-07-1111.3711.4311.1411.18-0.16-1.4190,37410,1872.562.28
2019-07-1011.5011.5711.2711.34-0.21-1.8289,60210,2192.602.26
2019-07-0911.6711.6711.3911.55-0.09-0.7791,31410,5202.412.31
2019-07-0812.0812.1111.5711.64-0.43-3.56114,08813,3894.472.88
2019-07-0512.0312.1012.0012.070.040.3355,3036,6670.831.40
2019-07-0412.0312.1412.0012.03-0.02-0.1770,7918,5371.161.79
2019-07-0312.1612.1712.0112.05-0.12-0.9968,5428,2711.311.73
2019-07-0212.2412.2812.0812.17-0.13-1.0698,11411,9511.632.48
2019-07-0112.2812.3812.2512.300.151.23143,86617,7191.073.63
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