当前位置: 爱股网 > 股票行情 > *ST嘉凯(000918)股票行情

*ST嘉凯(000918)股票行情

*ST嘉凯(000918)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

*ST嘉凯(000918)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2023-05-31	0.49	0.49	-0.03	-5.77%	0.49	0.49	92828	454.86	0.51%
2023-05-30	0.52	0.52	-0.03	-5.45%	0.52	0.52	12290	63.91	0.07%
2023-05-29	0.55	0.55	-0.03	-5.17%	0.55	0.55	6154	33.85	0.03%
2023-05-26	0.58	0.58	-0.03	-4.92%	0.58	0.58	8303	48.16	0.05%
2023-05-25	0.61	0.61	-0.03	-4.69%	0.61	0.61	4498	27.44	0.02%
2023-05-24	0.64	0.64	-0.03	-4.48%	0.64	0.64	4362	27.92	0.02%
2023-05-23	0.67	0.67	-0.03	-4.29%	0.67	0.67	13277	88.96	0.07%
2023-05-22	0.70	0.70	-0.04	-5.41%	0.70	0.70	24110	168.77	0.13%
2023-05-19	0.74	0.74	-0.04	-5.13%	0.74	0.74	73993	547.55	0.41%
2023-05-18	0.78	0.78	-0.04	-4.88%	0.78	0.80	521162	4072.11	2.89%
2023-05-17	0.82	0.82	-0.04	-4.65%	0.82	0.85	822591	6780.00	4.56%
2023-05-16	0.90	0.86	-0.04	-4.44%	0.86	0.92	1001128	8828.57	5.55%
2023-05-15	0.90	0.90	0.04	4.65%	0.88	0.90	998663	8981.58	5.54%
2023-05-12	0.86	0.86	0.04	4.88%	0.86	0.86	31158	267.96	0.17%
2023-05-11	0.82	0.82	0.04	5.13%	0.82	0.82	131307	1076.71	0.73%
2023-05-10	0.79	0.78	-0.04	-4.88%	0.78	0.80	290627	2279.42	1.61%
2023-05-09	0.83	0.82	-0.04	-4.65%	0.82	0.84	779754	6415.33	4.32%
2023-05-08	0.90	0.86	-0.04	-4.44%	0.86	0.91	818944	7158.75	4.54%
2023-05-05	0.91	0.90	-0.05	-5.26%	0.90	0.93	1174914	10661.29	6.51%
2023-05-04	0.95	0.95	-0.05	-5.00%	0.95	0.98	217997	2074.58	1.21%
2023-04-27	0.97	1.00	-0.03	-2.91%	0.93	1.05	1354431	13427.40	7.51%
2023-04-26	1.03	1.03	-0.11	-9.65%	1.03	1.13	1741784	18088.76	9.65%
2023-04-25	1.14	1.14	-0.13	-10.24%	1.14	1.14	35027	399.31	0.19%
2023-04-24	1.27	1.27	-0.14	-9.93%	1.27	1.27	33942	431.06	0.19%
2023-04-21	1.41	1.41	-0.16	-10.19%	1.41	1.41	55895	788.12	0.31%
2023-04-20	1.57	1.57	-0.17	-9.77%	1.57	1.57	81259	1275.77	0.45%
2023-04-19	1.79	1.74	-0.05	-2.79%	1.73	1.79	249873	4364.51	1.38%
2023-04-18	1.82	1.79	-0.03	-1.65%	1.79	1.82	125729	2259.26	0.70%
2023-04-17	1.83	1.82	-0.02	-1.09%	1.81	1.84	90184	1643.27	0.50%
2023-04-14	1.84	1.84	0.00	0.00%	1.83	1.86	114043	2100.20	0.63%
2023-04-13	1.84	1.84	0.00	0.00%	1.83	1.86	116142	2145.28	0.64%
2023-04-12	1.85	1.84	-0.01	-0.54%	1.83	1.88	137257	2539.10	0.76%
2023-04-11	1.82	1.85	0.03	1.65%	1.78	1.85	185238	3370.33	1.03%
2023-04-10	1.88	1.82	-0.06	-3.19%	1.81	1.88	250426	4589.33	1.39%
2023-04-07	1.83	1.88	0.05	2.73%	1.82	1.91	264194	4975.50	1.46%
2023-04-06	1.85	1.83	-0.03	-1.61%	1.82	1.85	171194	3137.41	0.95%
2023-04-04	1.89	1.86	-0.03	-1.59%	1.85	1.90	231289	4326.07	1.28%
2023-04-03	1.89	1.89	0.01	0.53%	1.86	1.90	176666	3331.81	0.98%
2023-03-31	1.89	1.88	-0.01	-0.53%	1.87	1.90	147394	2768.21	0.82%
2023-03-30	1.92	1.89	-0.04	-2.07%	1.87	1.92	248311	4686.17	1.38%
2023-03-29	1.94	1.93	-0.01	-0.52%	1.90	1.94	216544	4146.34	1.20%
2023-03-28	1.98	1.94	-0.04	-2.02%	1.94	1.98	215615	4213.69	1.20%
2023-03-27	2.04	1.98	-0.07	-3.41%	1.97	2.05	298890	5961.99	1.66%
2023-03-24	1.98	2.05	0.07	3.54%	1.98	2.10	518441	10605.33	2.87%
2023-03-23	1.97	1.98	0.01	0.51%	1.95	1.99	171102	3365.19	0.95%
2023-03-22	1.97	1.97	0.00	0.00%	1.96	1.98	105393	2073.05	0.58%
2023-03-21	1.96	1.97	0.01	0.51%	1.94	1.97	169960	3321.46	0.94%
2023-03-20	1.98	1.96	-0.02	-1.01%	1.95	1.99	194109	3831.38	1.08%
2023-03-17	1.98	1.98	0.01	0.51%	1.97	1.99	139712	2766.25	0.77%
2023-03-16	2.00	1.97	-0.04	-1.99%	1.96	2.01	154122	3055.38	0.85%
2023-03-15	2.02	2.01	0.02	1.01%	2.00	2.02	128813	2587.90	0.71%
2023-03-14	2.02	1.99	-0.03	-1.49%	1.96	2.02	168696	3348.25	0.94%
2023-03-13	2.02	2.02	-0.01	-0.49%	1.99	2.05	169843	3417.62	0.94%
2023-03-10	2.05	2.03	-0.03	-1.46%	2.02	2.06	174493	3550.55	0.97%
2023-03-09	2.09	2.06	-0.02	-0.96%	2.06	2.09	136986	2836.70	0.76%
2023-03-08	2.07	2.08	0.01	0.48%	2.05	2.10	130347	2704.83	0.72%
2023-03-07	2.11	2.07	-0.04	-1.90%	2.07	2.12	191109	3995.71	1.06%
2023-03-06	2.13	2.11	-0.02	-0.94%	2.09	2.14	193580	4080.39	1.07%
2023-03-03	2.14	2.13	0.00	0.00%	2.12	2.15	165514	3521.85	0.92%
2023-03-02	2.14	2.13	-0.01	-0.47%	2.13	2.15	125610	2683.78	0.70%
2023-03-01	2.15	2.14	0.00	0.00%	2.13	2.15	177382	3794.73	0.98%
2023-02-28	2.11	2.14	0.02	0.94%	2.09	2.15	173097	3669.31	0.96%
2023-02-27	2.15	2.12	-0.02	-0.93%	2.10	2.15	167676	3553.36	0.93%
2023-02-24	2.18	2.14	-0.03	-1.38%	2.13	2.19	182199	3904.70	1.01%
2023-02-23	2.16	2.17	0.02	0.93%	2.15	2.20	261617	5695.76	1.45%
2023-02-22	2.16	2.15	-0.02	-0.92%	2.14	2.19	191547	4133.56	1.06%
2023-02-21	2.16	2.17	0.03	1.40%	2.15	2.23	377045	8235.83	2.09%
2023-02-20	2.12	2.14	0.02	0.94%	2.10	2.14	154575	3269.16	0.86%
2023-02-17	2.11	2.12	0.01	0.47%	2.10	2.14	174144	3691.26	0.97%
2023-02-16	2.18	2.11	-0.06	-2.76%	2.10	2.19	301400	6473.03	1.67%
2023-02-15	2.20	2.17	-0.02	-0.91%	2.16	2.20	193235	4193.81	1.07%
2023-02-14	2.18	2.19	0.01	0.46%	2.17	2.22	263633	5780.63	1.46%
2023-02-13	2.17	2.18	0.01	0.46%	2.15	2.19	210068	4559.98	1.16%
2023-02-10	2.15	2.17	0.02	0.93%	2.14	2.18	154125	3333.38	0.85%
2023-02-09	2.15	2.15	0.00	0.00%	2.12	2.16	218317	4681.29	1.21%
2023-02-08	2.16	2.15	-0.03	-1.38%	2.14	2.20	249276	5407.87	1.38%
2023-02-07	2.17	2.18	0.02	0.93%	2.16	2.20	174956	3817.07	0.97%
2023-02-06	2.16	2.16	-0.02	-0.92%	2.14	2.18	116728	2525.79	0.65%
2023-02-03	2.20	2.18	-0.02	-0.91%	2.15	2.20	195712	4244.11	1.08%
2023-02-02	2.21	2.20	-0.01	-0.45%	2.18	2.23	209694	4604.30	1.16%

深证大盘股票行情在线 K线走势图

*ST嘉凯(000918)股票查询