14:09:30
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 十大流通股东 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2024-03-28 四24.9325.8525.9726.8523.510.46%17.55%7186018308万10.6316.5678.33
2上海凯鑫2024-03-27 三27.3027.8025.8529.2225.55-7.01%23.49%9617926317万10.5816.4977.97
3上海凯鑫2024-03-26 二25.9526.8027.8028.5025.503.73%24.50%10030327425万11.3817.7383.85
4上海凯鑫2024-03-25 一24.5524.5526.8027.8624.559.16%25.56%10463527069万10.9717.0980.83
5上海凯鑫2024-03-22 五23.8323.8324.5526.2023.373.02%22.97%9404023296万10.0515.6674.05
6上海凯鑫2024-03-21 四24.2524.5323.8324.4123.66-2.85%13.89%5687113666万9.7615.271.87
7上海凯鑫2024-03-20 三23.9323.8524.5324.9323.442.85%17.90%7329417636万10.0415.6573.99
8上海凯鑫2024-03-19 二23.2923.3523.8524.2023.132.14%16.91%6920316425万9.7615.2171.94
9上海凯鑫2024-03-18 一23.2323.2123.3523.5423.000.60%14.41%5900313727万9.5614.8970.43
10上海凯鑫2024-03-15 五23.0723.2223.2123.7322.50-0.04%17.61%7209316699万9.514.870
11上海凯鑫2024-03-14 四22.4122.4023.2223.8221.913.66%21.09%8633719726万9.5114.8170.04
12上海凯鑫2024-03-08 五20.8020.8820.9121.2820.420.14%8.67%354877399万8.5613.3463.07
13上海凯鑫2024-03-07 四21.5221.6220.8821.8020.77-3.42%11.35%464729918万8.5513.3262.98
14上海凯鑫2024-03-06 三21.0721.0521.6221.8621.062.71%10.49%429339205万8.8513.7965.21
15上海凯鑫2024-03-05 二22.0322.3321.0522.2221.00-5.73%11.96%4897210567万8.6213.4363.49
16上海凯鑫2024-03-04 一21.9221.8322.3322.4520.832.29%17.38%7114415504万9.1414.2467.35
17上海凯鑫2024-03-01 五21.8021.7921.8322.0921.420.18%12.52%5126411162万8.9413.9265.84
18上海凯鑫2024-02-29 四21.0121.0721.7921.8520.603.42%16.96%6943014809万8.9213.965.72
19上海凯鑫2024-02-28 三23.4723.5021.0724.5620.70-10.34%24.58%10061823163万8.6313.4463.55
20上海凯鑫2024-02-27 二22.6922.9423.5023.6822.552.44%18.89%7734318020万9.6214.9970.88
21上海凯鑫2024-02-26 一23.0023.2622.9423.7322.42-1.38%23.05%9437721710万9.3914.6369.19
22上海凯鑫2024-02-23 五22.0122.4523.2623.2621.703.61%26.20%10724024035万9.5214.8470.16
23上海凯鑫2024-02-22 四20.6020.7922.4522.4520.247.98%26.89%11009023678万9.1914.3267.71
24上海凯鑫2024-02-21 三19.7520.3620.7922.4019.682.11%24.43%9998921094万8.5113.2662.71
25上海凯鑫2024-02-20 二19.5019.4020.3620.5718.504.95%22.35%9148918086万8.3312.9961.41
26上海凯鑫2024-02-19 一18.1518.1819.4019.6618.156.71%19.69%8059115275万7.9412.3758.51
27上海凯鑫2024-02-08 四16.6217.4018.1818.6116.124.48%19.61%8026414185万7.4411.654.83
28上海凯鑫2024-02-07 三20.9820.5017.4021.4017.40-15.12%25.66%10502820263万7.1211.152.48
29上海凯鑫2024-02-06 二18.0819.1020.5021.9717.187.33%26.90%11012721146万8.3913.0861.83
30上海凯鑫2024-02-05 一23.2623.8819.1023.2619.10-20.02%21.97%8995318397万7.8212.1857.61
31上海凯鑫2024-02-02 五24.9624.9023.8825.7323.08-4.10%24.87%10182325099万9.7815.2372.03
32上海凯鑫2024-02-01 四24.9225.1724.9026.8424.90-1.07%26.50%10849328007万10.1915.8875.1
33上海凯鑫2024-01-31 三27.4528.5725.1728.3724.90-11.90%31.17%12761033763万10.316.0575.92
34上海凯鑫2024-01-30 二31.2035.6728.5732.6928.54-19.90%41.52%16997751556万11.718.2286.17
35上海凯鑫2024-01-29 一41.7744.5935.6742.0035.67-20.00%46.62%19086174308万14.622.75107.59
36上海凯鑫2024-01-26 五44.5937.1644.5944.5943.4619.99%17.69%7241032237万18.2528.44134.49
37上海凯鑫2024-01-25 四34.0030.9737.1637.1634.0019.99%35.88%14686253628万15.2123.7112.08
38上海凯鑫2024-01-24 三25.5525.8130.9730.9725.3119.99%43.39%17760653843万12.6819.7593.41
39上海凯鑫2024-01-23 二24.6824.6825.8126.1923.054.58%5.54%226785547万10.5716.4677.85
40上海凯鑫2024-01-22 一26.4526.5024.6826.4524.00-6.87%2.50%102382579万10.115.7474.44
41上海凯鑫2024-01-19 五26.6026.6026.5026.8826.18-0.38%1.68%68651822万10.8516.979.93
42上海凯鑫2024-01-18 四26.9426.9426.6027.0925.91-1.26%1.99%81572156万10.8916.9780.23
43上海凯鑫2024-01-17 三27.5627.4226.9427.6926.94-1.75%1.42%58291595万11.0317.1881.26
44上海凯鑫2024-01-16 二27.6127.6027.4227.8327.04-0.65%1.71%70121917万11.2217.4982.7
45上海凯鑫2024-01-15 一28.0028.0227.6028.0027.46-1.50%2.16%88442445万11.317.683.25
46上海凯鑫2024-01-12 五27.9727.9128.0229.2927.930.39%3.93%160884594万11.4717.8784.51
47上海凯鑫2024-01-11 四27.4727.2327.9128.8027.022.50%3.50%143263994万11.4317.884.18
48上海凯鑫2024-01-10 三27.4927.4927.2327.6827.01-0.95%1.33%54521489万11.1517.3782.13
49上海凯鑫2024-01-09 二27.2327.2327.4927.8627.140.95%1.59%65171791万11.2517.5382.91
50上海凯鑫2024-01-08 一27.7627.5627.2327.9027.23-1.20%1.45%59461635万11.1517.3782.13
51上海凯鑫2024-01-05 五27.9727.9727.5628.2727.51-1.47%1.48%60761690万11.2817.5883.13
52上海凯鑫2024-01-04 四28.0027.9927.9728.1827.78-0.07%1.13%46151293万11.4517.8484.36
53上海凯鑫2024-01-03 三28.0228.0327.9928.1827.71-0.14%1.39%57101595万11.4617.8584.42
54上海凯鑫2024-01-02 二27.1927.1828.0328.0527.193.13%1.98%81022256万11.4717.8884.54
55上海凯鑫2023-12-29 五26.6826.6827.1827.3026.281.87%1.43%58651582万11.1317.3481.98
56上海凯鑫2023-12-28 四26.3326.3226.6826.8625.831.37%1.32%54001429万10.9217.0280.47
57上海凯鑫2023-12-27 三26.0626.0426.3226.7025.941.08%1.33%54271424万10.7716.7979.39
58上海凯鑫2023-12-26 二26.7526.2626.0426.7525.80-0.84%1.59%65131696万10.6616.6178.54
59上海凯鑫2023-12-25 一26.7326.7226.2626.9826.01-1.72%1.41%57821519万10.7516.7579.2
60上海凯鑫2023-12-22 五27.0827.0826.7227.2426.61-1.33%1.13%46371247万10.9417.0480.59
61上海凯鑫2023-12-21 四26.7926.9027.0827.2526.170.67%1.67%68351819万11.0917.2781.68
62上海凯鑫2023-12-20 三26.8226.8326.9027.4526.820.26%0.92%37521018万11.0117.1681.13
63上海凯鑫2023-12-19 二26.8626.9226.8326.9926.27-0.33%1.21%49661323万10.9817.1180.92
64上海凯鑫2023-12-18 一27.0627.1926.9227.3126.82-0.99%1.63%66861806万11.0217.1781.19
65上海凯鑫2023-12-15 五26.9726.9627.1927.2526.770.85%1.25%51271385万11.1317.3482.01
66上海凯鑫2023-12-14 四26.8026.9226.9627.2826.510.15%0.96%39221059万11.0417.281.32
67上海凯鑫2023-12-13 三26.7326.8426.9227.3326.560.30%1.29%52871423万11.0217.1781.19
68上海凯鑫2023-12-12 二26.7426.7426.8426.8826.370.37%1.27%51891383万10.9917.1280.95
69上海凯鑫2023-12-11 一26.8426.8526.7427.3126.43-0.41%2.29%93732514万10.9517.0680.65
70上海凯鑫2023-12-08 五27.8827.8126.8528.1926.78-3.45%1.79%73201998万10.9917.1380.98
71上海凯鑫2023-12-07 四28.3628.0327.8128.3627.67-0.78%1.18%48331348万11.3817.7483.88
72上海凯鑫2023-12-06 三27.8527.7028.0328.2627.741.19%1.14%46841316万11.4717.8884.54
73上海凯鑫2023-12-05 二28.2828.1527.7028.2827.70-1.60%1.12%45941280万11.3417.6783.55
74上海凯鑫2023-12-04 一28.1028.1028.1528.3827.900.18%1.37%55901573万11.5217.9684.9
75上海凯鑫2023-12-01 五28.2928.3328.1028.4627.96-0.81%1.50%61321726万11.517.9284.75
76上海凯鑫2023-11-30 四29.3528.5128.3329.3528.00-0.63%2.06%84302387万11.618.0785.45
77上海凯鑫2023-11-29 三28.7528.7028.5128.7828.31-0.66%1.46%59611704万11.6718.1885.99
78上海凯鑫2023-11-28 二27.8928.0928.7028.7127.892.17%2.07%84902419万11.7518.3186.56
79上海凯鑫2023-11-27 一28.4828.3328.0928.5927.83-0.85%1.72%70431981万11.517.9284.72
80上海凯鑫2023-11-24 五28.8028.6928.3328.8828.18-1.25%1.39%56891614万11.618.0785.45
81上海凯鑫2023-11-23 四28.6528.6628.6928.7828.430.10%1.28%52421502万11.7418.386.53
82上海凯鑫2023-11-22 三28.6428.6428.6628.9328.500.07%1.25%51351476万11.7318.2886.44
83上海凯鑫2023-11-21 二28.8628.8328.6428.9628.48-0.66%1.11%45511308万11.7218.2786.38
84上海凯鑫2023-11-20 一28.7728.5828.8328.8428.320.87%1.55%63431815万11.818.3986.96
85上海凯鑫2023-11-17 五28.1228.2128.5828.5928.071.31%0.94%38651100万11.718.2386.2
86上海凯鑫2023-11-16 四28.6828.3028.2128.6828.21-0.32%1.19%48591379万11.5517.9985.09
87上海凯鑫2023-11-15 三28.7428.2928.3028.7928.090.04%1.45%59241675万11.5818.0585.36
88上海凯鑫2023-11-14 二28.1928.2628.2928.3827.900.11%1.51%61771737万11.5818.0485.33
89上海凯鑫2023-11-13 一27.8527.8528.2628.3227.821.47%1.81%73952083万11.5718.0385.24
90上海凯鑫2023-11-10 五27.7427.7727.8527.9327.410.29%1.36%55721546万11.417.7684
91上海凯鑫2023-11-09 四27.9027.8527.7728.3027.65-0.29%1.65%67471881万11.3717.7183.76
92上海凯鑫2023-11-08 三28.0027.8527.8528.0027.520.00%1.43%58531624万11.417.7684
93上海凯鑫2023-11-07 二27.7327.6727.8527.9627.460.65%1.09%44671241万11.417.7684
94上海凯鑫2023-11-06 一27.4327.3427.6727.7927.361.21%1.26%51651425万11.3317.6583.46
95上海凯鑫2023-11-03 五27.5327.6027.3427.9827.19-0.94%1.83%75062067万11.1917.4482.46
96上海凯鑫2023-11-02 四27.6027.6127.6027.9327.33-0.04%1.33%54551504万11.317.683.25
97上海凯鑫2023-11-01 三27.6127.4427.6127.7027.230.62%2.06%84292317万11.317.6183.28
98上海凯鑫2023-10-31 二27.3127.1227.4428.1027.261.18%2.48%101602808万11.2317.582.76
99上海凯鑫2023-10-30 一27.2827.2827.1227.4926.89-0.59%2.57%81772227万8.6317.381.8
100上海凯鑫2023-10-27 五26.8026.6827.2827.4026.672.25%2.98%94962572万8.6817.482.28
101上海凯鑫2023-10-26 四26.8726.9926.6827.0826.41-1.15%2.23%70941888万8.4917.0280.47
102上海凯鑫2023-10-25 三26.3326.0726.9927.0926.073.53%2.66%84602272万8.5917.2286
103上海凯鑫2023-10-24 二24.3024.3026.0726.1024.307.28%3.20%101692596万8.2916.6383.07
104上海凯鑫2023-10-23 一25.2625.2624.3025.4624.08-3.80%2.90%92132259万7.7315.577.43
105上海凯鑫2023-10-20 五25.6225.6225.2626.1825.10-1.41%1.90%60301544万8.0416.1180.49
106上海凯鑫2023-10-19 四25.6325.6225.6226.4725.470.00%1.68%53441387万8.1516.3481.63
107上海凯鑫2023-10-18 三26.3526.3325.6226.5625.53-2.70%2.01%64071652万8.1516.3481.63
108上海凯鑫2023-10-17 二26.5026.5026.3326.7726.23-0.64%1.38%43991160万8.3816.7983.9
109上海凯鑫2023-10-16 一26.5926.6126.5026.7726.27-0.41%1.59%50601339万8.4316.984.44
110上海凯鑫2023-10-13 五26.9926.9426.6126.9926.53-1.22%1.49%47491264万8.4716.9784.79
111上海凯鑫2023-10-12 四27.0026.9426.9427.0026.450.00%1.97%62791679万8.5717.1885.84
112上海凯鑫2023-10-11 三26.9626.9326.9427.0726.470.04%2.39%76082040万8.5717.1885.84
113上海凯鑫2023-10-10 二27.6927.7926.9327.8526.80-3.09%3.75%119173236万8.5717.1885.81
114上海凯鑫2023-10-09 一27.4827.4527.7928.0527.261.24%4.53%144143984万8.8417.7388.55
115上海凯鑫2023-09-28 四27.5427.6427.4527.8727.45-0.69%2.99%95292633万8.7317.5187.46
116上海凯鑫2023-09-27 三27.8127.8227.6428.0627.41-0.65%4.24%134773736万8.7917.6388.07
117上海凯鑫2023-09-26 二27.7027.5627.8228.0027.190.94%4.62%146994059万8.8517.7488.64
118上海凯鑫2023-09-25 一27.4327.4327.5628.6127.180.47%5.22%165994614万8.7717.5887.81
119上海凯鑫2023-09-22 五26.7226.7027.4327.6026.572.73%4.89%155544243万8.7317.587.4
120上海凯鑫2023-09-21 四26.4326.4926.7027.1326.390.79%3.07%97792630万8.517.0385.07
121上海凯鑫2023-09-20 三26.4426.4426.4927.0026.360.19%1.83%58251554万8.4316.984.41
122上海凯鑫2023-09-19 二26.9526.8926.4427.2226.42-1.67%2.67%85052278万8.4116.8684.25
123上海凯鑫2023-09-18 一26.2926.2926.8927.2526.042.28%3.09%98392644万8.5617.1585.68
124上海凯鑫2023-09-15 五26.3626.2826.2926.5826.010.04%2.21%70171846万8.3616.7783.77
125上海凯鑫2023-09-14 四26.8026.8626.2826.8126.18-2.16%2.56%81542155万8.3616.7683.74
126上海凯鑫2023-09-13 三27.0426.9526.8627.0926.45-0.33%2.72%86532315万8.5517.1385.58
127上海凯鑫2023-09-12 二27.3627.4726.9527.5226.64-1.89%4.60%146263949万8.5717.1985.87
128上海凯鑫2023-09-11 一27.3527.3127.4727.6927.010.59%5.08%161604439万8.7417.5287.53
129上海凯鑫2023-09-08 五26.9126.7927.3127.7126.561.94%5.19%165144501万8.6917.4287.02
130上海凯鑫2023-09-07 四27.4227.3526.7927.4226.78-2.05%5.26%167354535万8.5217.0985.36
131上海凯鑫2023-09-06 三27.6527.5327.3527.6526.75-0.65%6.58%209295704万8.717.4487.15
132上海凯鑫2023-09-05 二27.0827.3727.5327.6826.990.58%8.40%267277321万8.7617.5687.72
133上海凯鑫2023-09-04 一26.4526.4527.3727.3726.293.48%8.95%284687646万8.7117.4687.21
134上海凯鑫2023-09-01 五26.1925.9826.4526.8625.191.81%8.60%273547129万8.4216.8784.28
135上海凯鑫2023-08-31 四26.5026.5725.9826.5725.86-2.22%6.80%216285663万8.2716.5782.78
136上海凯鑫2023-08-30 三26.2626.5826.5726.7625.99-0.04%11.62%369579746万8.4516.9584.66
137上海凯鑫2023-08-29 二25.4325.9626.5826.6524.842.39%16.05%5107313290万8.4616.9584.69
138上海凯鑫2023-08-28 一25.0426.5125.9628.8825.04-2.07%20.64%6567417090万8.2616.5653.74
139上海凯鑫2023-08-25 五27.0126.7926.5128.0026.45-1.05%15.92%5065013814万8.4316.9154.88
140上海凯鑫2023-08-23 三27.5127.9528.5030.0826.901.97%23.76%7561321582万9.0718.1859
141上海凯鑫2023-08-22 二28.0427.6727.9528.1026.521.01%15.20%4836213267万8.8917.8357.86

  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