02:52:35
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 300899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
1上海凯鑫2024-11-22 五24.3224.3122.9924.3222.97-5.43%7.91%323977650万9.4114.6697.34
2上海凯鑫2024-11-21 四24.0024.2124.3124.6823.900.41%7.50%306847450万9.9515.51102.93
3上海凯鑫2024-11-20 三23.7323.7124.2124.2823.512.11%8.45%346088309万9.9115.44102.51
4上海凯鑫2024-11-19 二23.0522.8623.7123.7122.503.72%9.55%391059077万9.7115.12100.39
5上海凯鑫2024-11-18 一23.8024.0822.8624.5822.67-5.07%13.93%5702613258万9.3614.5896.79
6上海凯鑫2024-11-15 五24.8124.0924.0825.7624.01-0.04%18.23%7462618629万9.8615.36101.96
7上海凯鑫2024-11-14 四26.0028.3424.0926.9424.09-15.00%28.63%11721930277万9.8615.37102
8上海凯鑫2024-11-13 三24.1523.6228.3428.3424.0519.98%34.70%14206339189万11.618.08120
9上海凯鑫2024-11-12 二23.6523.7123.6224.2923.30-0.38%7.28%297837075万9.6715.07100.01
10上海凯鑫2024-11-11 一23.1323.3523.7123.9523.001.54%8.29%339537985万9.7115.12100.39
11上海凯鑫2024-11-08 五25.5123.9923.3525.9823.00-2.67%14.56%5958514192万9.5614.8998.87
12上海凯鑫2024-11-07 四22.0022.1423.9924.9321.888.36%13.63%5578413083万9.8215.3101.58
13上海凯鑫2024-11-06 三22.0621.9722.1422.8321.800.77%6.16%252175614万9.0614.1293.75
14上海凯鑫2024-11-05 二21.6121.6021.9722.0221.441.71%4.90%200564374万8.9914.0193.03
15上海凯鑫2024-11-04 一21.1821.0421.6021.6720.832.66%4.45%182323908万8.8413.7891.46
16上海凯鑫2024-11-01 五22.1022.1221.0422.2320.90-4.88%6.27%256855476万8.6113.4289.09
17上海凯鑫2024-10-31 四21.7021.6522.1222.4321.702.17%5.22%213644713万9.0614.1193.66
18上海凯鑫2024-10-30 三22.0022.0221.6522.3221.37-1.68%4.98%203754442万8.8613.8191.67
19上海凯鑫2024-10-29 二22.9822.8822.0223.5522.00-3.76%7.09%290206530万9.0114.0593.24
20上海凯鑫2024-10-28 一22.3222.2422.8822.9722.242.88%7.28%298046757万9.3714.5996.88
21上海凯鑫2024-10-25 五21.5021.4122.2422.3421.503.88%6.81%278946156万9.114.1994.17
22上海凯鑫2024-10-24 四21.3821.2821.4121.7021.050.61%4.69%191824114万8.7613.66100.69
23上海凯鑫2024-10-23 三21.6321.5821.2821.8721.20-1.39%5.62%230264961万8.7113.57100.08
24上海凯鑫2024-10-22 二21.8521.8021.5821.8921.16-1.01%5.30%217014689万8.8313.76101.49
25上海凯鑫2024-10-21 一22.0121.8021.8022.0921.450.00%6.97%285206212万8.9213.9102.53
26上海凯鑫2024-10-18 五21.3821.3821.8022.3021.091.96%9.38%384188312万8.9213.9102.53
27上海凯鑫2024-10-17 四21.0521.0221.3821.4120.851.71%6.04%247385232万8.7513.64100.55
28上海凯鑫2024-10-16 三20.1120.7021.0221.1419.941.55%5.66%231724824万8.613.4198.86
29上海凯鑫2024-10-15 二20.5920.7020.7021.5020.500.00%6.78%277415807万8.4713.297.35
30上海凯鑫2024-10-14 一20.0919.8520.7020.7119.934.28%6.29%257635255万8.4713.297.35
31上海凯鑫2024-10-11 五20.8220.7719.8520.8219.41-4.43%6.24%255355137万8.1312.6693.36
32上海凯鑫2024-10-10 四20.2620.0020.7721.5520.263.85%7.61%311396512万8.513.2597.68
33上海凯鑫2024-10-09 三22.5923.5420.0022.5920.00-15.04%10.45%427729114万8.1912.7694.06
34上海凯鑫2024-10-08 二24.5021.2223.5424.5021.2910.93%18.39%7529217171万9.6415.01110.71
35上海凯鑫2024-09-30 一19.4518.9221.2221.7319.3512.16%14.27%5841011962万8.6913.5399.8
36上海凯鑫2024-09-27 五18.4718.1218.9219.1818.314.42%6.78%277375192万7.7512.0788.98
37上海凯鑫2024-09-26 四17.5917.6118.1218.1417.582.90%3.65%149342675万7.4211.5685.22
38上海凯鑫2024-09-25 三17.6517.4817.6118.1017.580.74%4.27%174633113万7.2111.2382.82
39上海凯鑫2024-09-24 二17.0316.9917.4817.5417.012.88%3.00%122972130万7.1611.1582.21
40上海凯鑫2024-09-23 一17.0217.0516.9917.2416.89-0.35%1.36%5575950万6.9610.8479.91
41上海凯鑫2024-09-20 五17.1117.1517.0517.2716.95-0.58%1.67%68311165万6.9810.8880.19
42上海凯鑫2024-09-19 四16.8216.7417.1517.2016.612.45%2.76%112851922万7.0210.9480.66
43上海凯鑫2024-09-18 三17.0217.0316.7417.1116.45-1.70%2.32%94991585万6.8510.6878.73
44上海凯鑫2024-09-13 五17.3917.2517.0317.3917.00-1.28%2.24%91891575万6.9710.8680.09
45上海凯鑫2024-09-12 四17.6317.4717.2517.6317.23-1.26%2.84%116252025万7.061181.13
46上海凯鑫2024-09-11 三17.2917.3617.4717.7817.030.63%5.38%220073829万7.1511.1482.16
47上海凯鑫2024-09-10 二17.4817.1617.3618.0917.211.17%4.90%200483505万7.1111.0781.65
48上海凯鑫2024-09-09 一16.9016.9217.1617.3016.691.42%2.68%109911879万7.0210.9580.71
49上海凯鑫2024-09-06 五17.3217.3316.9217.4016.88-2.37%2.69%110091880万6.9310.7979.58
50上海凯鑫2024-09-05 四17.1917.1517.3317.3817.181.05%2.16%88231524万7.0911.0581.5
51上海凯鑫2024-09-04 三17.6517.6517.1517.6517.08-2.83%3.50%143152470万7.0210.9480.66
52上海凯鑫2024-09-03 二17.5517.5017.6517.7717.410.86%1.82%74421312万7.2311.2683.01
53上海凯鑫2024-09-02 一18.0017.9017.5018.0717.50-2.23%2.47%101261800万7.1611.1682.3
54上海凯鑫2024-08-30 五17.5017.6717.9018.1217.501.30%3.21%131312356万7.3311.4284.19
55上海凯鑫2024-08-29 四17.4417.4817.6717.7617.231.09%2.16%88221548万7.2311.2783.1
56上海凯鑫2024-08-28 三17.2717.3717.4817.8616.960.63%3.28%134222351万7.1611.1582.21
57上海凯鑫2024-08-27 二18.0118.2017.3718.0117.28-4.56%3.89%159342795万7.1111.0881.69
58上海凯鑫2024-08-26 一17.6417.5618.2018.2517.463.64%3.18%130122344万7.4511.6185.6
59上海凯鑫2024-08-23 五17.9617.9217.5617.9717.25-2.01%3.33%136272395万7.1911.261.64
60上海凯鑫2024-08-22 四18.3718.3817.9218.5717.92-2.50%2.78%113762069万7.3411.4362.9
61上海凯鑫2024-08-21 三18.3418.3318.3818.4418.220.27%2.01%82201507万7.5211.7264.51
62上海凯鑫2024-08-20 二18.9918.8918.3319.0718.16-2.96%3.75%153402824万7.511.6964.34
63上海凯鑫2024-08-19 一18.9818.8818.8919.0718.550.05%2.58%105531990万7.7312.0566.3
64上海凯鑫2024-08-16 五19.2419.1918.8819.3118.82-1.62%3.77%154282923万7.7312.0466.27
65上海凯鑫2024-08-15 四19.2219.3019.1919.3618.91-0.57%4.25%173813326万7.8612.2467.36
66上海凯鑫2024-08-14 三19.1119.2519.3019.5619.100.26%3.99%163303162万7.912.3167.74
67上海凯鑫2024-08-13 二18.6018.7819.2519.2518.372.50%5.65%231134376万7.8812.2867.57
68上海凯鑫2024-08-12 一19.2018.7618.7819.4318.660.11%5.98%244804682万7.6911.9865.92
69上海凯鑫2024-08-09 五18.8918.7718.7618.9918.70-0.05%3.15%129062428万7.6811.9765.85
70上海凯鑫2024-08-08 四18.8519.0218.7718.9218.35-1.31%4.22%172783223万7.6811.9765.88
71上海凯鑫2024-08-07 三18.7818.7819.0219.0818.631.28%4.81%196843720万7.7912.1366.76
72上海凯鑫2024-08-06 二18.5518.2418.7818.9718.352.96%6.02%246574584万7.6911.9865.92
73上海凯鑫2024-08-05 一19.5319.5818.2419.7218.24-6.84%9.54%390547413万7.4711.6364.02
74上海凯鑫2024-08-02 五20.0720.3219.5820.5319.58-3.64%8.14%333426674万8.0212.4968.73
75上海凯鑫2024-08-01 四20.5120.7020.3220.7120.15-1.84%10.43%426848713万8.3212.9671.32
76上海凯鑫2024-07-31 三20.1120.7120.7020.7019.55-0.05%14.58%5966612032万8.4713.272.66
77上海凯鑫2024-07-30 二20.7421.1320.7121.4020.36-1.99%13.51%5528811439万8.4813.2172.69
78上海凯鑫2024-07-29 一19.8019.8921.1321.1719.586.23%19.42%7950416349万8.6513.4874.17
79上海凯鑫2024-07-26 五19.7220.0519.8920.2919.70-0.80%11.33%463719261万8.1412.6969.81
80上海凯鑫2024-07-25 四19.6520.1920.0520.3519.20-0.69%13.30%5443810792万8.2112.7970.38
81上海凯鑫2024-07-24 三19.5020.5320.1920.9519.19-1.66%18.37%7518314991万8.2612.8870.87
82上海凯鑫2024-07-23 二20.0919.7820.5321.0819.853.79%23.22%9507319429万8.413.0972.06
83上海凯鑫2024-07-22 一20.3221.2319.7820.4019.63-6.83%21.10%8636017209万8.112.6269.43
84上海凯鑫2024-07-19 五20.1121.9021.2322.6820.11-3.06%28.79%11784124895万8.6913.5474.52
85上海凯鑫2024-07-18 四21.9521.4621.9023.8921.802.05%37.95%15537235243万8.9613.9776.87
86上海凯鑫2024-07-17 三17.8317.8821.4621.4617.5720.02%19.75%8085116375万8.7813.6975.32
87上海凯鑫2024-07-16 二18.0018.0417.8818.0417.70-0.89%1.99%81351449万7.3211.462.76
88上海凯鑫2024-07-15 一18.4618.3718.0418.5817.78-1.80%2.20%89981620万7.3811.5163.32
89上海凯鑫2024-07-12 五18.5818.4118.3718.7518.29-0.22%2.54%103821922万7.5211.7264.48
90上海凯鑫2024-07-11 四18.0917.8118.4118.4317.903.37%2.65%108501977万7.5411.7464.62
91上海凯鑫2024-07-10 三17.9017.9717.8118.0317.70-0.89%2.14%87711568万7.2911.3662.51
92上海凯鑫2024-07-09 二17.3617.4617.9718.0616.992.92%3.10%126832222万7.3611.4663.07
93上海凯鑫2024-07-08 一17.8817.9417.4617.9517.25-2.68%2.42%98931728万7.1511.1461.28
94上海凯鑫2024-07-05 五17.6417.6217.9418.0317.281.82%2.73%111761973万7.3411.4462.97
95上海凯鑫2024-07-04 四18.5518.4617.6218.5517.54-4.55%3.29%134642411万7.2111.2461.85
96上海凯鑫2024-07-03 三18.9018.9018.4618.9718.40-2.33%2.63%107702008万7.5611.7764.79
97上海凯鑫2024-07-02 二18.8918.8018.9019.1418.600.53%3.16%129362447万7.7412.0666.34
98上海凯鑫2024-07-01 一18.5718.5818.8018.9818.351.18%3.59%146802737万7.711.9965.99
99上海凯鑫2024-06-28 五18.2518.4018.5819.1918.250.98%3.24%132832484万7.6111.8565.22
100上海凯鑫2024-06-27 四18.4218.5218.4019.0218.37-0.65%3.54%144712700万7.5311.7464.58
101上海凯鑫2024-06-26 三17.8017.6618.5218.5217.454.87%3.67%150222713万7.5811.8165
102上海凯鑫2024-06-25 二17.5717.5517.6618.1017.510.63%2.96%121212156万7.2311.2661.99
103上海凯鑫2024-06-24 一18.1318.5517.5518.3917.47-5.39%3.66%150002668万7.1811.1961.6
104上海凯鑫2024-06-21 五18.3518.2718.5518.7117.791.53%3.73%152512809万7.5911.8365.11
105上海凯鑫2024-06-20 四18.8619.0418.2718.9918.19-4.04%3.82%156182893万7.4811.6564.13
106上海凯鑫2024-06-19 三18.8918.8819.0419.3018.840.85%3.62%148002823万7.7912.1466.83
107上海凯鑫2024-06-18 二18.6018.5318.8818.9518.411.89%3.29%134552530万7.7312.0466.27
108上海凯鑫2024-06-17 一18.7018.7618.5318.8218.42-1.23%2.52%103351920万7.5911.8265.04
109上海凯鑫2024-06-14 五18.7918.7318.7618.8718.230.16%3.49%142832658万7.6811.9765.85
110上海凯鑫2024-06-13 四18.6218.5718.7318.8118.320.86%3.77%154472875万7.6711.9565.74
111上海凯鑫2024-06-12 三17.9017.9318.5718.6217.903.57%4.33%177303264万7.611.8465.18
112上海凯鑫2024-06-11 二18.0918.0717.9318.2317.36-0.77%4.20%171963044万7.3411.4462.93
113上海凯鑫2024-06-07 五17.4816.9918.0718.3317.416.36%6.84%280125038万7.411.5363.43
114上海凯鑫2024-06-06 四17.9718.0616.9918.1516.86-5.92%5.80%237364091万6.9610.8459.63
115上海凯鑫2024-06-05 三18.5318.5918.0618.5518.02-2.85%3.61%147652688万7.3911.5263.39
116上海凯鑫2024-06-04 二19.2019.1218.5919.2118.32-2.77%4.80%196303640万7.6111.8665.25
117上海凯鑫2024-06-03 一19.8019.9019.1219.9918.96-3.92%5.41%221294286万7.8312.267.11
118上海凯鑫2024-05-31 五19.7519.9819.9019.9519.51-0.40%4.48%183223621万8.1512.6969.85
119上海凯鑫2024-05-30 四19.7019.7019.9820.8219.541.42%7.75%317136391万8.1812.7470.13
120上海凯鑫2024-05-29 三19.5719.6119.7020.0819.420.46%3.09%126322501万8.0612.5769.15
121上海凯鑫2024-05-28 二20.0420.0819.6120.0819.50-2.34%3.09%126402502万8.0312.5168.83
122上海凯鑫2024-05-27 一20.3820.0820.4420.4919.791.79%3.63%148412987万8.3713.0471.74
123上海凯鑫2024-05-24 五20.5220.4120.0820.6920.00-1.62%2.98%121902481万8.2212.8170.48
124上海凯鑫2024-05-23 四21.0121.0720.4121.0920.39-3.13%4.30%176143631万8.3613.0271.64
125上海凯鑫2024-05-22 三20.8820.8821.0721.3320.800.91%4.21%172243630万8.6313.4473.96
126上海凯鑫2024-05-21 二21.6621.5720.8821.6920.78-3.20%5.95%243605113万8.5513.3273.29
127上海凯鑫2024-05-20 一21.8521.7921.5721.8521.40-1.01%4.29%175433780万8.8313.7675.71
128上海凯鑫2024-05-17 五21.5421.5421.7921.7921.351.16%3.76%154073329万8.9213.976.48
129上海凯鑫2024-05-16 四21.1021.1521.5421.6921.101.84%4.07%166783592万8.8213.7475.6
130上海凯鑫2024-05-15 三21.3421.3421.1521.5721.03-0.89%4.09%167263561万8.6613.4974.24
131上海凯鑫2024-05-14 二21.1721.1521.3421.5721.110.90%3.97%162413465万8.7413.6174.9
132上海凯鑫2024-05-13 一21.6521.8221.1521.7621.03-3.07%5.18%212004498万8.6613.4974.24
133上海凯鑫2024-05-10 五22.4522.4921.8222.6321.58-2.98%6.67%273025975万8.9313.9276.59
134上海凯鑫2024-05-09 四22.2722.2722.4922.7222.260.99%4.72%193334360万9.2114.3478.94
135上海凯鑫2024-05-08 三22.7222.6322.2722.8622.26-1.59%5.69%233085243万9.1214.278.17
136上海凯鑫2024-05-07 二22.4122.4422.6322.7022.130.85%6.72%275016181万9.2614.4379.43
137上海凯鑫2024-05-06 一22.3821.7522.4422.7521.753.17%7.76%317847067万9.1914.3178.76
138上海凯鑫2024-04-30 二22.5522.7921.7522.7821.67-4.56%8.59%351767745万8.913.8776.34
139上海凯鑫2024-04-29 一21.3821.1222.7923.0021.227.91%10.11%413859158万9.3314.5479.99
140上海凯鑫2024-04-26 五21.0021.1221.1221.4220.660.00%6.40%261965534万8.6513.4774.13
141上海凯鑫2024-04-25 四20.8020.8821.1221.2920.711.15%6.20%253685352万8.6513.4774.13
142上海凯鑫2024-04-24 三20.4320.4620.8820.9820.282.05%7.96%326056746万8.5513.3273.29
143上海凯鑫2024-04-23 二19.6519.1720.4620.7819.656.73%7.95%325626619万8.3813.0571.81
144上海凯鑫2024-04-22 一20.1520.2019.1720.1618.95-5.10%6.61%270455240万7.8512.2357.82
145上海凯鑫2024-04-19 五19.7119.4220.2021.1219.214.02%9.90%405338187万8.2712.8860.93
146上海凯鑫2024-04-18 四19.8419.8519.4219.9918.92-2.17%7.71%315476158万7.9512.3958.57
147上海凯鑫2024-04-17 三17.8017.0019.8519.8517.7916.76%10.77%440888353万8.1312.6659.87
148上海凯鑫2024-04-16 二19.5919.8717.0019.7616.94-14.44%11.48%469928354万6.9610.8451.27

  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:网上银泰 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