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 |

柯力传感 (603662)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:29.6 52周最低:18.58

柯力传感(603662) 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(%)
2021-12-0824.4824.4923.2524.26-0.15-0.6138,4619,2115.083.61
2021-12-0725.1125.3824.1824.41-0.74-2.9449,40012,0934.774.63
2021-12-0625.2825.8024.4525.150.130.5267,75317,2165.406.35
2021-12-0324.5025.2424.3625.020.502.0433,9168,4603.593.18
2021-12-0224.4625.2824.0624.520.000.0034,2498,4604.983.21
2021-12-0124.4224.7924.2324.520.040.1618,0524,4222.291.69
2021-11-3024.6525.1524.4524.480.080.3333,5038,3092.873.14
2021-11-2924.1524.6923.9024.40-0.06-0.2534,3668,3833.233.22
2021-11-2624.8725.1724.4524.46-0.54-2.1626,7856,6312.882.51
2021-11-2524.6025.1724.3525.000.180.7324,8096,1353.302.33
2021-11-2424.7824.9824.6024.820.040.1621,9685,4361.532.06
2021-11-2324.8025.3924.3924.780.140.5741,15810,2334.063.86
2021-11-2223.8324.8823.6524.640.743.1046,31711,2955.154.34
2021-11-1923.5324.1223.5323.900.090.3826,9536,4372.482.53
2021-11-1823.8024.1223.5523.810.010.0428,9606,8992.402.72
2021-11-1723.0024.4022.7023.800.803.4838,2249,1187.393.58
2021-11-1623.1023.3922.8123.00-0.12-0.5230,1436,9602.512.83
2021-11-1523.2423.7623.0823.12-0.07-0.3030,3197,0832.932.84
2021-11-1222.7523.4422.4923.190.592.6138,7238,9504.203.63
2021-11-1122.7522.9622.3122.60-0.15-0.6633,3857,5542.863.13
2021-11-1022.4222.8922.1722.750.331.4739,3888,8913.213.69
2021-11-0921.7822.4821.6722.420.642.9441,7799,2793.723.92
2021-11-0821.7521.9721.4321.78-0.03-0.1434,7977,5572.483.26
2021-11-0522.0922.2521.4021.81-0.37-1.6737,3418,1833.833.50
2021-11-0421.3222.3921.1122.180.984.6256,40512,3666.045.29
2021-11-0321.7622.1521.1121.20-0.56-2.5791,42919,5714.788.57
2021-11-0219.6021.7619.5221.761.9810.01110,43823,59311.3210.35
2021-11-0118.9619.9418.7819.780.794.1684,29416,3066.117.90
2021-10-2920.9720.9718.8518.99-1.95-9.31105,81020,38310.129.92
2021-10-2821.0021.2920.5020.94-0.06-0.2914,9093,1143.761.40
2021-10-2721.6021.7620.5621.00-0.60-2.7826,9265,6475.562.52
2021-10-2621.8821.9221.5021.60-0.28-1.2815,5053,3501.921.45
2021-10-2521.6021.9221.3721.880.371.7210,0922,1972.560.95
2021-10-2222.0822.1021.5021.51-0.58-2.6320,3284,4142.721.91
2021-10-2122.2822.4221.7122.09-0.14-0.6312,6112,7763.191.18
2021-10-2022.5022.8422.0122.23-0.38-1.6814,4493,2283.671.35
2021-10-1922.1523.1722.1522.610.482.1727,8986,3354.612.62
2021-10-1821.9522.3321.6522.130.180.8213,8493,0453.101.30
2021-10-1522.0222.3521.7021.95-0.08-0.3614,3313,1562.951.34
2021-10-1421.8022.2221.6022.030.231.0613,7073,0072.841.29
2021-10-1321.7822.1821.3621.800.040.1822,1704,8283.772.08
2021-10-1223.0523.0521.2221.76-1.35-5.8442,2719,2617.923.96
2021-10-1122.9623.4922.6723.11-0.11-0.4714,2593,2823.531.34
2021-10-0822.9823.7822.9023.22-0.06-0.2616,6033,8603.781.56
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
©1997-2021