02:39:00
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 002425开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1ST凯文2024-11-22 五2.332.332.302.432.28-1.29%6.11%58439913817万21.9922-2.9
2ST凯文2024-11-21 四2.342.352.332.362.30-0.85%3.75%3582588343万22.2822.29-2.93
3ST凯文2024-11-20 三2.272.292.352.372.262.62%4.66%44581510362万22.4722.48-2.96
4ST凯文2024-11-19 二2.302.292.292.322.210.00%4.72%45148210232万21.8921.91-2.88
5ST凯文2024-11-18 一2.342.322.292.362.26-1.29%4.71%44987210366万21.8921.91-2.88
6ST凯文2024-11-15 五2.382.432.322.442.31-4.53%6.75%64513415337万22.1822.19-2.92
7ST凯文2024-11-14 四2.402.402.432.522.381.25%7.93%75790218633万23.2323.25-3.06
8ST凯文2024-11-13 三2.452.502.402.492.38-4.00%7.77%74287817932万22.9522.96-3.02
9ST凯文2024-11-12 二2.482.442.502.562.442.46%10.27%98173524555万23.923.92-3.15
10ST凯文2024-11-11 一2.312.322.442.442.305.17%5.51%52667012637万23.3323.34-3.07
11ST凯文2024-11-08 五2.352.352.322.382.30-1.28%6.94%66339115502万22.1822.19-2.92
12ST凯文2024-11-07 四2.292.322.352.382.261.29%8.06%77067617959万22.4722.48-2.96
13ST凯文2024-11-06 三2.232.222.322.332.194.50%10.07%96311721855万22.1822.19-2.92
14ST凯文2024-11-05 二2.132.142.222.242.123.74%6.33%60561713250万21.2221.24-2.8
15ST凯文2024-11-04 一2.082.092.142.152.062.39%4.33%4139528749万20.4620.47-2.69
16ST凯文2024-11-01 五2.182.202.092.192.09-5.00%6.22%59496812588万19.9819.99-2.63
17ST凯文2024-10-31 四2.212.222.202.262.18-0.90%6.44%61576813635万21.0321.05-2.77
18ST凯文2024-10-30 三2.172.182.222.242.151.83%5.08%48523210673万21.2221.24-2.8
19ST凯文2024-10-29 二2.302.292.182.302.18-4.80%6.93%66210714726万20.8420.86-2.8
20ST凯文2024-10-28 一2.192.192.292.302.184.57%6.20%59243313318万21.8921.91-2.94
21ST凯文2024-10-25 五2.222.212.192.232.16-0.90%6.50%62105013601万20.9420.95-2.81
22ST凯文2024-10-24 四2.112.132.212.242.103.76%8.04%76833616720万21.1321.14-2.84
23ST凯文2024-10-23 三2.092.092.132.182.071.91%6.25%59740112715万20.3620.38-2.74
24ST凯文2024-10-22 二2.062.072.092.102.040.97%5.37%51362910657万19.9819.99-2.68
25ST凯文2024-10-21 一2.012.022.072.101.992.48%7.51%71839514708万19.7919.8-2.66
26ST凯文2024-10-18 五2.002.002.022.021.991.00%4.53%4329138680万19.3119.32-2.59
27ST凯文2024-10-17 四2.042.062.002.071.99-2.91%4.97%4748949612万19.1219.13-2.57
28ST凯文2024-10-16 三1.982.002.062.091.973.00%6.39%61103212463万19.6919.71-2.65
29ST凯文2024-10-15 二1.982.012.002.031.97-0.50%3.96%3783217562万19.1219.13-2.57
30ST凯文2024-10-14 一1.992.012.012.011.950.00%4.61%4404988719万19.2219.23-2.58
31ST凯文2024-10-11 五1.961.982.012.061.961.52%5.38%51404410310万19.2219.23-2.58
32ST凯文2024-10-10 四2.052.071.982.071.97-4.35%6.77%64767012993万18.9318.94-2.54
33ST凯文2024-10-09 三2.112.182.072.142.07-5.05%6.97%66597513902万19.7919.8-2.66
34ST凯文2024-10-08 二2.222.112.182.222.093.32%15.13%144658531284万20.8420.86-2.8
35ST凯文2024-09-30 一2.062.012.112.112.014.98%15.38%147068530408万20.1720.19-2.71
36ST凯文2024-09-27 五1.982.062.012.071.96-2.43%14.65%140070827979万19.2219.23-2.58
37ST凯文2024-09-26 四1.952.052.062.111.950.49%17.33%165660232856万19.6919.71-2.65
38ST凯文2024-09-25 三2.052.162.052.052.05-5.09%0.24%23086473万19.619.61-2.63
39ST凯文2024-09-24 二2.162.272.162.162.16-4.85%0.12%11001238万20.6520.66-2.77
40ST凯文2024-09-23 一2.272.392.272.272.27-5.02%0.06%5443124万21.721.72-2.92
41ST凯文2024-09-20 五2.392.522.392.392.39-5.16%0.04%378290万22.8522.86-3.07
42ST凯文2024-09-19 四2.522.652.522.522.52-4.91%0.02%204051万24.0924.11-3.24
43凯撒文化2024-09-13 五2.732.732.652.752.64-2.93%2.72%2597436965万25.3425.35-3.4
44凯撒文化2024-09-12 四2.722.702.732.772.681.11%3.03%2892987894万26.126.12-3.51
45凯撒文化2024-09-11 三2.732.752.702.732.68-1.82%1.88%1795034849万25.8125.83-3.47
46凯撒文化2024-09-10 二2.742.712.752.752.641.48%2.52%2413906517万26.2926.31-3.53
47凯撒文化2024-09-09 一2.662.712.712.752.640.00%2.55%2437726571万25.9125.93-3.48
48凯撒文化2024-09-06 五2.762.782.712.782.70-2.52%3.52%3367939201万25.9125.93-3.48
49凯撒文化2024-09-05 四2.732.732.782.832.711.83%5.35%51169714206万26.5826.6-3.57
50凯撒文化2024-09-04 三2.792.822.732.812.71-3.19%4.20%40198311035万26.126.12-3.51
51凯撒文化2024-09-03 二2.872.792.822.912.751.08%4.93%47097813230万26.9626.98-3.62
52凯撒文化2024-09-02 一2.892.852.792.942.78-2.11%8.09%77366822045万26.6726.69-3.58
53凯撒文化2024-08-30 五2.582.592.852.852.5610.04%8.01%76560521031万27.2527.26-3.66
54凯撒文化2024-08-29 四2.572.592.592.612.520.00%4.38%41841910720万24.7624.78-3.33
55凯撒文化2024-08-28 三2.622.722.592.652.54-4.78%5.75%54966714265万24.7624.78-3.33
56凯撒文化2024-08-27 二2.612.662.722.842.612.26%9.36%89511724447万2626.02-3.49
57凯撒文化2024-08-26 一2.702.692.662.742.60-1.12%4.91%46972612455万25.4325.45-3.32
58凯撒文化2024-08-23 五2.732.782.692.772.63-3.24%7.07%67601118122万25.7225.73-3.36
59凯撒文化2024-08-22 四2.882.992.783.032.73-7.02%11.12%106312630324万26.5826.6-3.47
60凯撒文化2024-08-21 三3.103.222.993.362.93-7.14%15.49%148062946094万28.5828.6-3.73
61凯撒文化2024-08-20 二3.103.193.223.493.010.94%18.93%180950259228万30.7830.8-4.02
62凯撒文化2024-08-19 一2.852.903.193.192.8210.00%12.95%123761437933万30.530.52-3.98
63凯撒文化2024-08-16 五3.003.002.903.202.87-3.33%15.16%144960743443万27.7227.74-3.62
64凯撒文化2024-08-15 四2.752.733.003.002.739.89%10.83%103575029867万28.6828.7-3.75
65凯撒文化2024-08-14 三2.472.482.732.732.4710.08%6.44%61583116300万26.126.12-3.41
66凯撒文化2024-08-13 二2.462.472.482.492.420.40%1.27%1218152993万23.7123.73-3.1
67凯撒文化2024-08-12 一2.482.522.472.522.46-1.98%1.43%1367763401万23.6123.63-3.09
68凯撒文化2024-08-09 五2.582.592.522.602.52-2.70%1.75%1674034271万24.0924.11-3.15
69凯撒文化2024-08-08 四2.592.592.592.612.540.00%2.11%2014165182万24.7624.78-3.24
70凯撒文化2024-08-07 三2.662.622.592.672.58-1.15%2.80%2674706973万24.7624.78-3.24
71凯撒文化2024-08-06 二2.562.572.622.662.561.95%3.72%3555449299万25.0525.06-3.27
72凯撒文化2024-08-05 一2.552.552.572.682.530.78%3.99%3810019945万24.5724.59-3.21
73凯撒文化2024-08-02 五2.572.582.552.622.55-1.16%2.31%2211695737万24.3824.39-3.19
74凯撒文化2024-08-01 四2.572.582.582.602.540.00%2.38%2274735850万24.6624.68-3.22
75凯撒文化2024-07-31 三2.482.492.582.592.483.61%3.24%3098907910万24.6624.68-3.22
76凯撒文化2024-07-30 二2.472.482.492.522.460.40%2.59%2480296174万23.823.82-3.11
77凯撒文化2024-07-29 一2.452.492.482.492.35-0.40%4.73%45245111007万23.7123.73-3.1
78凯撒文化2024-07-26 五2.352.342.492.572.346.41%6.45%61666315554万23.823.82-3.11
79凯撒文化2024-07-25 四2.312.312.342.362.271.30%1.36%1299673013万22.3722.39-2.92
80凯撒文化2024-07-24 三2.392.402.312.412.31-3.75%1.78%1698913990万22.0822.1-2.89
81凯撒文化2024-07-23 二2.482.452.402.512.40-2.04%1.93%1847074554万22.9422.96-3
82凯撒文化2024-07-22 一2.402.392.452.482.362.51%2.13%2035324938万23.4223.44-3.06
83凯撒文化2024-07-19 五2.372.382.392.412.330.42%1.51%1443403429万22.8522.86-2.99
84凯撒文化2024-07-18 四2.352.382.382.382.310.00%1.51%1443003375万22.7522.77-2.97
85凯撒文化2024-07-17 三2.412.402.382.462.38-0.83%1.91%1821724402万22.7522.77-2.97
86凯撒文化2024-07-16 二2.402.402.402.432.370.00%1.07%1022742451万22.9422.96-3
87凯撒文化2024-07-15 一2.442.442.402.452.38-1.64%1.28%1220062932万22.9422.96-3
88凯撒文化2024-07-12 五2.462.472.442.532.42-1.21%1.74%1659164097万23.3323.34-3.05
89凯撒文化2024-07-11 四2.432.392.472.482.383.35%2.87%2743876697万23.6123.63-3.09
90凯撒文化2024-07-10 三2.512.532.392.512.29-5.53%3.70%3541258450万22.8522.86-2.99
91凯撒文化2024-07-09 二2.492.502.532.532.431.20%2.15%2054095107万24.1924.2-3.16
92凯撒文化2024-07-08 一2.602.612.502.622.50-4.21%1.75%1670814236万23.923.92-3.12
93凯撒文化2024-07-05 五2.532.542.612.632.492.76%1.95%1860184809万24.9524.97-3.26
94凯撒文化2024-07-04 四2.632.652.542.662.53-4.15%1.85%1772924560万24.2824.3-3.17
95凯撒文化2024-07-03 三2.652.652.652.712.620.00%1.76%1682444478万25.3325.35-3.31
96凯撒文化2024-07-02 二2.562.562.652.672.543.52%2.80%2679187062万25.3325.35-3.31
97凯撒文化2024-07-01 一2.512.522.562.572.481.59%1.53%1466613697万24.4724.49-3.2
98凯撒文化2024-06-28 五2.562.552.522.592.49-1.18%1.96%1877864793万24.0924.11-3.15
99凯撒文化2024-06-27 四2.612.642.552.632.54-3.41%2.22%2122295502万24.3824.39-3.19
100凯撒文化2024-06-26 三2.472.472.642.642.456.88%3.58%3420288731万25.2425.26-3.3
101凯撒文化2024-06-25 二2.502.512.472.552.44-1.59%1.84%1761734370万23.6123.63-3.09
102凯撒文化2024-06-24 一2.632.652.512.642.50-5.28%2.71%2588006584万2424.01-3.14
103凯撒文化2024-06-21 五2.672.682.652.712.62-1.12%1.77%1691634493万25.3325.35-3.31
104凯撒文化2024-06-20 四2.792.802.682.792.68-4.29%2.88%2753017486万25.6225.64-3.35
105凯撒文化2024-06-19 三2.842.862.802.862.80-2.10%1.73%1649624648万26.7726.79-3.5
106凯撒文化2024-06-18 二2.822.852.862.862.810.35%1.79%1715074886万27.3427.36-3.57
107凯撒文化2024-06-17 一2.902.882.852.902.82-1.04%1.83%1746134958万27.2527.26-3.56
108凯撒文化2024-06-14 五2.902.902.882.922.83-0.69%2.02%1927065533万27.5327.55-3.6
109凯撒文化2024-06-13 四2.942.962.902.972.86-2.03%2.98%2852618269万27.7227.74-3.62
110凯撒文化2024-06-12 三2.872.872.962.992.853.14%4.18%39917911737万28.328.32-3.7
111凯撒文化2024-06-11 二2.822.892.872.902.75-0.69%2.81%2685787629万27.4427.46-3.58
112凯撒文化2024-06-07 五2.922.812.892.962.832.85%3.84%36728110613万27.6327.65-3.61
113凯撒文化2024-06-06 四2.882.842.812.952.74-1.06%4.10%39216111144万26.8626.88-3.51
114凯撒文化2024-06-05 三2.902.922.842.922.81-2.74%3.65%3485469984万27.1527.17-3.55
115凯撒文化2024-06-04 二2.812.992.923.082.81-2.34%5.58%53357915629万27.9127.93-3.65
116凯撒文化2024-06-03 一3.243.322.993.292.99-9.94%6.71%64102019814万28.5828.6-3.73
117凯撒文化2024-05-31 五3.283.313.323.393.230.30%4.54%43387214366万31.7431.76-4.15
118凯撒文化2024-05-30 四3.433.513.313.443.30-5.70%5.06%48380616327万31.6431.67-4.13
119凯撒文化2024-05-29 三3.453.433.513.523.292.33%8.41%80385927321万33.5633.58-4.38
120凯撒文化2024-05-28 二3.553.633.433.553.35-5.51%7.96%76052226130万32.7932.81-4.28
121凯撒文化2024-05-27 一3.553.633.633.753.480.00%10.96%104753237828万34.734.73-4.53
122凯撒文化2024-05-24 五3.393.463.633.803.254.91%14.32%136903848460万34.734.73-4.53
123凯撒文化2024-05-23 四3.373.503.463.503.35-1.14%9.84%94090932090万33.0833.1-4.32
124凯撒文化2024-05-22 三3.483.413.503.753.412.64%18.26%174516661955万33.4633.48-4.37
125凯撒文化2024-05-21 二3.183.103.413.413.1810.00%7.15%68328322719万32.632.62-4.26
126凯撒文化2024-05-20 一3.113.203.103.143.07-3.13%7.86%75160223259万29.6429.66-3.87
127凯撒文化2024-05-17 五3.173.263.203.263.11-1.84%8.85%84568026930万30.5930.61-4
128凯撒文化2024-05-16 四3.153.373.263.433.14-3.26%15.48%147963548183万31.1731.19-4.07
129凯撒文化2024-05-15 三3.153.063.373.373.1510.13%11.53%110180736505万32.2232.24-4.21
130凯撒文化2024-05-14 二2.932.783.063.062.9310.07%7.86%75171822927万29.2529.27-3.82
131凯撒文化2024-05-13 一2.822.852.782.832.72-2.46%2.31%2203586105万26.5826.6-3.47
132凯撒文化2024-05-10 五2.872.872.852.932.82-0.70%2.54%2429326938万27.2527.26-3.56
133凯撒文化2024-05-09 四2.842.842.872.892.831.06%2.83%2708667749万27.4427.46-3.58
134凯撒文化2024-05-08 三2.922.962.842.952.84-4.05%4.19%40063311521万27.1527.17-3.55
135凯撒文化2024-05-06 一2.933.252.933.072.93-9.85%6.91%66101619625万28.0128.03-3.66
136凯撒文化2024-04-30 二3.243.203.253.303.181.56%2.79%2666378660万31.0731.09-4.06
137凯撒文化2024-04-29 一3.013.013.203.203.006.31%2.91%2779138735万30.5930.61-4.3
138凯撒文化2024-04-26 五2.932.933.013.022.912.73%1.58%1510144497万28.7828.8-4.05
139凯撒文化2024-04-25 四2.902.932.932.962.880.00%1.23%1177913452万28.0128.03-3.94
140凯撒文化2024-04-24 三2.862.872.932.932.832.09%1.63%1558634524万28.0128.03-3.94
141凯撒文化2024-04-23 二2.862.822.872.932.861.77%1.39%1328743828万27.4427.46-3.86
142凯撒文化2024-04-22 一2.852.862.822.892.74-1.40%1.46%1398143943万26.9626.98-3.79
143凯撒文化2024-04-19 五2.892.932.862.952.84-2.39%1.55%1478684255万27.3427.36-3.85
144凯撒文化2024-04-18 四2.942.942.932.992.87-0.34%2.27%2165906339万28.0128.03-3.94
145凯撒文化2024-04-17 三2.662.712.942.942.668.49%3.22%3082158876万28.1128.13-3.95
146凯撒文化2024-04-16 二2.953.012.712.962.71-9.97%3.41%3258699017万25.9125.93-3.65

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:京东商城 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总