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 |

康隆达 (603665)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.64
换手:
加入自选股
流通市值: 市盈率: 52周最高:35.94 52周最低:11

康隆达(603665) 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(%)
2021-09-2213.6314.7713.6314.771.349.9826,8703,8518.491.70
2021-09-1714.6114.6113.3813.43-1.19-8.1445,1816,3248.412.86
2021-09-1614.1614.7713.7514.620.443.1065,3809,3397.194.13
2021-09-1515.0015.0013.6314.18-0.02-0.14116,54216,8829.657.36
2021-09-1414.2014.2014.2014.201.299.9912,7011,8040.000.80
2021-09-1311.7512.9111.7512.911.179.9738,5324,8569.882.44
2021-09-1011.8811.9111.6511.74-0.14-1.1810,4261,2282.190.66
2021-09-0911.9912.0711.8211.88-0.12-1.0010,9381,2992.080.69
2021-09-0811.8112.1111.6612.000.201.6915,6351,8673.810.99
2021-09-0711.6411.8511.6211.800.121.0310,2971,2151.970.65
2021-09-0611.6711.7011.4611.680.060.528,3619712.070.53
2021-09-0311.4411.8911.4111.620.191.6618,8702,2044.201.19
2021-09-0211.1411.5411.0611.430.292.6020,7442,3554.311.31
2021-09-0111.2411.3711.0011.14-0.12-1.0718,8592,0973.291.19
2021-08-3111.1611.3611.0411.260.070.6314,7791,6532.860.93
2021-08-3011.2411.4311.1211.19-0.04-0.368,7399862.760.55
2021-08-2711.3811.4511.1311.23-0.14-1.2311,5071,2962.810.73
2021-08-2611.5011.6311.3311.37-0.13-1.139,4261,0832.610.60
2021-08-2511.4811.6311.4511.500.020.177,1738271.570.45
2021-08-2411.3611.6411.3611.480.100.8811,0751,2752.460.70
2021-08-2311.2811.4811.1511.380.201.7915,7531,7842.951.00
2021-08-2011.3911.3911.0611.18-0.18-1.5812,1291,3552.900.77
2021-08-1911.3411.4511.3011.360.000.009,5481,0861.320.60
2021-08-1811.2311.4211.2111.360.080.719,7121,1021.860.61
2021-08-1711.7211.7411.2511.28-0.43-3.6718,3642,1054.181.16
2021-08-1611.5911.7911.5111.710.030.2612,8911,5032.400.81
2021-08-1311.6511.7611.6511.68-0.05-0.438,4429880.940.53
2021-08-1211.6311.8311.6311.730.040.3411,9991,4051.710.76
2021-08-1111.6711.8411.6311.690.010.0913,1291,5371.800.83
2021-08-1011.6911.7811.6211.68-0.01-0.0910,1411,1861.370.64
2021-08-0911.4111.8511.4111.690.211.8316,0021,8733.831.01
2021-08-0611.4111.5011.2311.48-0.02-0.1713,9641,5902.350.88
2021-08-0511.4011.6511.3811.500.100.8820,3352,3352.371.29
2021-08-0411.8011.8511.3711.40-0.72-5.9430,0203,4743.961.90
2021-08-0311.3412.2411.3412.12-0.11-0.9033,3583,9247.362.11
2021-08-0212.2312.2312.2312.23-1.36-10.0114,8421,8150.000.94
2021-07-3013.7813.7813.5413.59-0.18-1.319,7381,3251.740.62
2021-07-2913.6913.9513.6013.77-0.23-1.6411,3261,5582.500.72
2021-07-2814.0214.0813.0114.00-0.11-0.7815,9112,1637.581.01
2021-07-2714.0114.2914.0114.110.070.509,2701,3071.990.59
2021-07-2614.3314.3314.0114.04-0.31-2.1611,4151,6102.230.72
2021-07-2314.7014.8614.2914.35-0.50-3.3712,5131,8143.840.79
2021-07-2214.8315.1814.5914.85-0.03-0.2020,6023,0603.971.30
2021-07-2114.0815.2314.0814.880.765.3827,4454,0298.141.73
2021-07-2014.2014.2914.0214.12-0.09-0.637,0449941.900.45
2021-07-1914.2214.3413.9714.210.070.508,8771,2562.620.56
2021-07-1614.1714.2414.1114.14-0.16-1.125,6167950.910.35
2021-07-1514.4314.4314.1114.30-0.12-0.838,4471,1982.220.53
2021-07-1414.1614.6014.0614.420.211.4814,2862,0423.800.90
2021-07-1314.2814.2814.1514.21-0.07-0.497,4751,0600.910.47
2021-07-1214.2214.3714.2014.280.060.427,7751,1091.200.49
2021-07-0914.1914.3014.1014.22-0.04-0.287,1961,0211.400.45
2021-07-0814.8214.8814.2014.26-0.56-3.7823,9813,4484.591.52
2021-07-0714.7415.1214.6314.820.110.7512,6241,8823.330.80
2021-07-0614.5114.8014.5114.710.060.419,3021,3671.980.59
2021-07-0514.8814.8814.5114.650.140.966,5479572.550.41
2021-07-0214.3814.5114.2214.510.040.287,6271,0942.000.48
2021-07-0114.8814.9714.4314.47-0.39-2.6211,2851,6583.630.71
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