23:37:08
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 300912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凯龙高科2024-03-29 五13.3413.3113.8014.0513.133.68%3.13%266473650万11.7415.9-7.75
2凯龙高科2024-03-28 四12.7912.8113.3113.4712.793.90%2.90%246563258万11.3315.34-7.48
3凯龙高科2024-03-27 三13.4413.4912.8113.5012.76-5.04%3.07%261553423万10.914.76-7.2
4凯龙高科2024-03-26 二13.3113.3413.4913.6313.221.12%2.47%209932819万11.4815.54-7.58
5凯龙高科2024-03-25 一13.8313.8513.3413.9813.31-3.68%2.73%231893152万11.3515.37-7.49
6凯龙高科2024-03-22 五14.2914.2813.8514.2913.81-3.01%2.96%251773513万11.7915.96-7.78
7凯龙高科2024-03-21 四14.2814.2314.2814.3513.850.35%3.45%293434132万12.1516.45-8.02
8凯龙高科2024-03-20 三14.1014.0314.2314.2613.941.43%2.68%227993220万12.1116.4-7.99
9凯龙高科2024-03-19 二13.9413.9414.0314.2713.700.65%3.77%321084511万11.9416.17-7.88
10凯龙高科2024-03-18 一13.8013.8513.9413.9713.640.65%5.11%434786008万11.8616.06-7.83
11凯龙高科2024-03-15 五13.0613.1513.8513.8713.005.32%5.75%489566665万11.7915.96-7.78
12凯龙高科2024-03-14 四13.2113.2613.1513.4212.98-0.83%2.64%224932973万11.1915.15-7.39
13凯龙高科2024-03-08 五12.2612.2612.3912.6812.111.06%2.43%206822550万10.5414.28-6.96
14凯龙高科2024-03-07 四12.2712.2412.2612.8112.220.16%3.64%310063878万10.4314.13-6.89
15凯龙高科2024-03-06 三12.1112.1112.2412.4811.921.07%3.14%266893261万10.4214.1-6.87
16凯龙高科2024-03-05 二12.4912.4512.1112.5212.01-2.73%3.10%263613216万10.3113.95-6.8
17凯龙高科2024-03-04 一12.8212.8012.4512.9512.11-2.73%4.31%367124571万10.5914.35-6.99
18凯龙高科2024-03-01 五12.7812.5412.8013.1612.372.07%4.28%363794650万10.8914.75-7.19
19凯龙高科2024-02-29 四11.7111.8712.5412.5811.715.64%5.88%500106145万10.6714.45-7.04
20凯龙高科2024-02-28 三13.7913.7011.8714.1011.65-13.36%8.46%719989332万10.113.68-6.67
21凯龙高科2024-02-27 二13.4013.4813.7013.7913.191.63%5.04%428515831万11.6615.79-7.69
22凯龙高科2024-02-26 一12.8112.7813.4814.0712.755.48%7.11%604878084万11.4715.53-7.57
23凯龙高科2024-02-23 五12.4012.1312.7812.8012.165.36%5.00%425665340万10.8814.73-7.18
24凯龙高科2024-02-22 四11.4011.3112.1312.1311.287.25%5.75%489025781万10.3213.98-6.81
25凯龙高科2024-02-21 三10.8710.9311.3111.9610.623.48%5.33%453545198万9.6213.03-6.35
26凯龙高科2024-02-20 二10.6010.6410.9311.1010.492.73%4.73%402834351万9.312.59-6.14
27凯龙高科2024-02-19 一9.879.7310.6410.739.809.35%7.35%625206528万9.0512.26-5.98
28凯龙高科2024-02-08 四9.008.879.739.788.299.70%8.45%718726551万8.2811.21-5.47
29凯龙高科2024-02-07 三10.1410.108.8710.168.66-12.18%8.74%743606853万7.5510.22-4.98
30凯龙高科2024-02-06 二10.4010.4010.1010.628.74-2.88%7.49%637336123万8.5911.64-5.67
31凯龙高科2024-02-05 一12.4412.5810.4012.4610.12-17.33%6.23%529125715万8.8311.98-5.84
32凯龙高科2024-02-02 五13.5013.5412.5813.7812.04-7.09%3.64%309603981万10.6914.49-7.07
33凯龙高科2024-02-01 四13.5613.7413.5413.7513.10-1.46%2.90%246253320万11.515.6-7.61
34凯龙高科2024-01-31 三14.4814.4313.7414.7513.68-4.78%3.55%301164275万11.6715.83-7.72
35凯龙高科2024-01-30 二15.2015.0014.4315.2014.43-3.80%2.10%178662637万12.2616.63-8.11
36凯龙高科2024-01-29 一15.6315.7415.0015.8514.95-4.70%3.41%289684401万12.7417.28-8.43
37凯龙高科2024-01-26 五15.6515.5115.7416.0515.581.48%3.32%281684455万13.3718.14-8.84
38凯龙高科2024-01-25 四14.9814.8415.5115.5414.674.51%2.77%235183568万13.1817.87-8.71
39凯龙高科2024-01-24 三14.6514.7014.8414.9914.240.95%2.86%243143559万12.6117.1-8.34
40凯龙高科2024-01-23 二14.8314.8014.7014.8514.47-0.68%3.10%263253852万12.4916.94-8.26
41凯龙高科2024-01-22 一15.9515.8914.8015.9514.26-6.86%3.65%310274738万12.5717.05-8.31
42凯龙高科2024-01-19 五16.0916.1215.8916.2215.82-1.43%2.08%176972832万13.518.31-8.93
43凯龙高科2024-01-18 四16.3916.3516.1216.5515.74-1.41%3.12%265284263万13.6918.57-9.05
44凯龙高科2024-01-17 三16.9516.9316.3517.1016.19-3.43%1.73%146882439万13.8918.84-9.18
45凯龙高科2024-01-16 二17.0217.0316.9317.1516.64-0.59%2.04%172912915万14.3819.51-9.51
46凯龙高科2024-01-15 一17.2517.4517.0317.3816.88-2.41%2.14%181483096万14.4719.62-9.57
47凯龙高科2024-01-12 五17.7817.4917.4518.0017.45-0.23%2.13%181193204万14.8220.11-9.8
48凯龙高科2024-01-11 四17.2517.1217.4917.6016.982.16%1.75%148752580万14.8620.15-9.82
49凯龙高科2024-01-10 三17.3217.3217.1217.3916.90-1.15%1.63%138582378万14.5419.73-9.62
50凯龙高科2024-01-09 二17.2917.1017.3217.6617.051.29%1.76%149552601万14.7119.96-9.73
51凯龙高科2024-01-08 一17.4417.5617.1017.5117.10-2.62%1.39%117802037万14.5319.7-9.6
52凯龙高科2024-01-05 五17.8717.7817.5617.9517.37-1.24%1.97%167322950万14.9220.23-9.86
53凯龙高科2024-01-04 四17.8817.7717.7817.9517.730.06%1.53%129752313万15.120.49-9.99
54凯龙高科2024-01-03 三18.0618.0617.7718.0917.66-1.61%2.34%198833549万15.0920.47-9.98
55凯龙高科2024-01-02 二18.0118.0118.0618.2917.940.28%2.61%222034022万15.3420.81-10.14
56凯龙高科2023-12-29 五17.7817.7818.0118.0817.621.29%1.93%164122949万15.320.75-10.12
57凯龙高科2023-12-28 四17.3117.3117.7817.7917.102.72%2.62%222933915万15.120.49-9.99
58凯龙高科2023-12-27 三17.3717.3517.3117.4417.08-0.23%2.61%221603820万14.719.94-9.72
59凯龙高科2023-12-26 二17.7917.8117.3517.8117.30-2.58%2.33%197743451万14.7419.99-9.75
60凯龙高科2023-12-25 一17.9017.8417.8117.9517.49-0.17%2.42%205663631万15.1320.52-10
61凯龙高科2023-12-22 五18.3018.1717.8418.3017.80-1.82%2.79%236994247万15.1520.56-10.02
62凯龙高科2023-12-21 四18.0918.0718.1718.2017.590.55%3.05%258974646万15.4320.94-10.21
63凯龙高科2023-12-20 三18.0717.9818.0718.4517.910.50%2.72%230914213万15.3520.82-10.15
64凯龙高科2023-12-19 二18.2418.0517.9818.2417.80-0.39%1.84%156542807万15.2720.72-10.1
65凯龙高科2023-12-18 一18.2018.1718.0518.4417.98-0.66%2.50%279555085万20.2120.76-10.12
66凯龙高科2023-12-15 五18.2518.0518.1718.2517.940.66%1.23%138092496万20.3420.9-10.19
67凯龙高科2023-12-14 四18.2218.2218.0518.3518.02-0.93%1.25%140112541万20.2120.76-10.12
68凯龙高科2023-12-13 三18.2818.2918.2218.4718.08-0.38%1.37%153862810万20.420.96-10.22
69凯龙高科2023-12-12 二18.5218.3818.2918.5318.17-0.49%1.30%145712660万20.4821.04-10.26
70凯龙高科2023-12-11 一18.0218.0318.3818.4417.811.94%2.41%269724928万20.5821.14-10.31
71凯龙高科2023-12-08 五18.5518.3918.0318.7917.97-1.96%2.48%277475052万20.1920.74-10.11
72凯龙高科2023-12-07 四18.8018.7918.3918.9018.30-2.13%2.59%290005355万20.5921.15-10.31
73凯龙高科2023-12-06 三18.8818.7418.7919.6918.670.27%7.31%450518615万11.5721.61-10.54
74凯龙高科2023-12-05 二19.3519.3518.7419.3918.74-3.15%4.31%265295028万11.5421.56-10.51
75凯龙高科2023-12-04 一19.2719.2719.3519.7719.200.42%4.82%296985766万11.9222.26-10.85
76凯龙高科2023-12-01 五19.2519.3019.2719.3818.92-0.16%5.24%323026178万11.8722.16-10.8
77凯龙高科2023-11-30 四19.4919.6219.3019.8819.01-1.63%4.16%256164965万11.8922.2-10.82
78凯龙高科2023-11-29 三19.8019.7919.6220.1519.57-0.86%4.14%255095072万12.0822.57-11
79凯龙高科2023-11-28 二19.3419.4819.7919.8319.341.59%3.84%236454661万12.1922.76-11.1
80凯龙高科2023-11-27 一19.5719.5919.4820.0319.30-0.56%4.60%283315544万1222.41-10.92
81凯龙高科2023-11-24 五20.3620.3819.5920.3819.47-3.88%7.39%455069017万12.0722.53-10.98
82凯龙高科2023-11-23 四20.0819.9920.3820.7120.021.95%8.24%5072510359万12.5523.44-11.43
83凯龙高科2023-11-22 三20.6720.7719.9920.7419.87-3.76%8.24%5076210303万12.3122.99-11.21
84凯龙高科2023-11-21 二20.5620.8520.7721.1520.56-0.38%11.99%7382115380万12.7923.89-11.65
85凯龙高科2023-11-20 一20.1220.1520.8521.0519.863.47%14.04%8647717808万12.8423.98-11.69
86凯龙高科2023-11-17 五19.8619.8420.1520.3819.731.56%10.21%6288612631万12.4123.18-11.3
87凯龙高科2023-11-16 四20.1820.1619.8420.1819.78-1.59%6.42%395407874万12.2222.82-11.12
88凯龙高科2023-11-15 三19.8019.6320.1620.2119.512.70%11.08%6826513609万12.4223.19-11.3
89凯龙高科2023-11-14 二19.6619.7419.6319.8819.57-0.56%7.08%436258573万12.0922.58-11.01
90凯龙高科2023-11-13 一19.5919.5119.7419.7719.431.18%7.05%434088519万12.1622.71-11.07
91凯龙高科2023-11-10 五19.6119.9219.5119.7919.18-2.06%9.79%6030711736万12.0222.44-10.94
92凯龙高科2023-11-09 四21.8022.2419.9221.8019.65-10.43%22.12%13624527826万12.2722.91-11.17
93凯龙高科2023-11-08 三21.9622.5522.2422.2821.59-1.37%20.37%12545927508万13.725.58-12.47
94凯龙高科2023-11-07 二21.0521.2822.5522.6020.955.97%29.49%18164839969万13.8925.94-12.64
95凯龙高科2023-11-06 一20.0620.2921.2822.0020.024.88%25.18%15510532540万13.1124.48-11.93
96凯龙高科2023-11-03 五20.5720.9320.2920.6019.94-3.06%19.93%12272624836万12.523.34-11.38
97凯龙高科2023-11-02 四19.4819.6220.9321.8019.226.68%28.67%17656435933万12.8924.07-11.74
98凯龙高科2023-11-01 三19.0519.3719.6220.1918.851.29%15.96%9829719331万12.0822.57-11
99凯龙高科2023-10-31 二18.6818.7919.3719.7718.603.09%11.88%7316614109万11.9322.28-10.86
100凯龙高科2023-10-30 一18.8119.3018.7918.9018.26-2.64%10.04%6185011458万11.5721.61-10.54
101凯龙高科2023-10-27 五19.3619.2819.3019.8418.830.10%7.74%476759165万11.8922.2-9.43
102凯龙高科2023-10-26 四19.4219.2019.2819.4218.750.42%8.10%499019511万11.8822.18-9.42
103凯龙高科2023-10-25 三18.4418.3619.2019.3518.284.58%10.32%6358612077万11.8322.08-9.38
104凯龙高科2023-10-24 二17.7717.7718.3618.7317.703.32%7.63%469818591万11.3121.12-8.97
105凯龙高科2023-10-23 一17.9118.0417.7718.9117.50-1.50%8.19%504689197万10.9520.44-8.68
106凯龙高科2023-10-20 五17.6017.7818.0418.4517.601.46%5.47%337226089万11.1120.75-8.81
107凯龙高科2023-10-19 四18.2018.2317.7818.4017.50-2.47%7.44%458038212万10.9520.45-8.68
108凯龙高科2023-10-18 三18.4018.0918.2319.1717.750.77%9.69%5968511035万11.2320.97-8.9
109凯龙高科2023-10-17 二18.3818.3418.0918.4917.98-1.36%2.82%173533145万11.1420.81-8.83
110凯龙高科2023-10-16 一18.5618.5118.3418.6718.00-0.92%3.89%239794380万11.321.1-8.96
111凯龙高科2023-10-13 五18.5918.6318.5118.8518.32-0.64%3.80%234154370万11.421.29-9.04
112凯龙高科2023-10-12 四18.6818.5118.6318.9718.300.65%4.01%247214590万11.4721.43-9.1
113凯龙高科2023-10-11 三18.8418.7018.5118.8418.43-1.02%3.14%193133584万11.421.29-9.04
114凯龙高科2023-10-10 二18.7818.8118.7018.9518.63-0.58%2.52%154972904万11.5221.51-9.13
115凯龙高科2023-10-09 一18.6618.6218.8119.0618.601.02%3.84%236354438万11.5921.64-9.19
116凯龙高科2023-09-28 四18.0318.1318.6218.6918.002.70%3.94%242934497万11.4721.42-9.09
117凯龙高科2023-09-27 三18.5618.7018.1318.6318.02-3.05%4.69%289165300万11.1720.85-8.85
118凯龙高科2023-09-26 二18.5118.4018.7018.9018.211.63%4.01%246724585万11.5221.51-9.13
119凯龙高科2023-09-25 一18.4318.4018.4018.7218.150.00%2.75%169683121万11.3321.16-8.99
120凯龙高科2023-09-22 五17.8017.8118.4018.4217.673.31%3.17%195293545万11.3321.16-8.99
121凯龙高科2023-09-21 四18.0918.0917.8118.3117.80-1.55%3.06%188253386万10.9720.49-8.7
122凯龙高科2023-09-20 三18.4018.4718.0918.6918.09-2.06%2.60%160312933万11.1420.81-8.83
123凯龙高科2023-09-19 二19.0819.0718.4719.0818.43-3.15%3.80%234304368万11.3821.24-9.02
124凯龙高科2023-09-18 一18.3918.3319.0719.4618.394.04%6.53%402087669万11.7521.93-9.31
125凯龙高科2023-09-15 五18.7118.5818.3318.7518.22-1.35%3.02%186003418万11.2921.08-8.95
126凯龙高科2023-09-14 四18.9618.9418.5818.9718.38-1.90%4.21%259414831万11.4421.37-9.07
127凯龙高科2023-09-13 三19.6019.7518.9419.6818.65-4.10%7.06%434558238万11.6721.79-9.25
128凯龙高科2023-09-12 二19.3519.3319.7519.7819.332.17%6.69%411978085万12.1622.72-9.65
129凯龙高科2023-09-11 一18.9318.7919.3319.3618.712.87%4.67%287645507万11.9122.23-9.44
130凯龙高科2023-09-08 五18.7318.8318.7919.0618.65-0.21%2.28%140562647万11.5721.61-9.18
131凯龙高科2023-09-07 四19.4219.5318.8319.5018.80-3.58%3.64%224294273万11.621.66-9.2
132凯龙高科2023-09-06 三19.1119.2419.5319.5519.111.51%3.92%241454682万12.0322.46-9.54
133凯龙高科2023-09-05 二19.2019.3419.2419.4419.08-0.52%3.25%200303846万11.8522.13-9.4
134凯龙高科2023-09-04 一19.6319.5019.3419.7819.21-0.82%4.25%261545079万11.9122.25-9.44
135凯龙高科2023-09-01 五19.2519.3819.5019.5219.000.62%4.12%253914907万12.0122.43-9.52
136凯龙高科2023-08-31 四19.4419.4419.3819.7519.15-0.31%4.64%285765542万11.9422.29-9.46
137凯龙高科2023-08-30 三18.9918.8819.4419.6718.902.97%6.95%428068311万11.9722.36-9.49
138凯龙高科2023-08-29 二17.5017.5418.8819.0217.457.64%8.74%538249946万11.6321.72-7.68
139凯龙高科2023-08-28 一18.8717.9117.5419.3817.42-2.07%5.22%321435822万10.820.17-7.13
140凯龙高科2023-08-25 五18.4318.5617.9118.8317.72-3.50%5.16%318005795万11.0320.6-7.28
141凯龙高科2023-08-23 三19.0719.0518.8319.1818.61-1.15%3.08%189723580万11.621.66-7.66
142凯龙高科2023-08-22 二19.2919.2919.0519.5418.60-1.24%4.77%293655569万11.7321.91-7.75

  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