凯迪退(000939)股票行情
凯迪退(000939)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 |
|---|
| 2020-12-16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.14 | 0.16 | 921699 | 1400.65 | 3.03% |
| 2020-12-15 | 0.15 | 0.15 | -0.01 | -6.25% | 0.14 | 0.16 | 772953 | 1173.73 | 2.54% |
| 2020-12-14 | 0.15 | 0.16 | 0.01 | 6.67% | 0.14 | 0.17 | 1152905 | 1796.06 | 3.79% |
| 2020-12-11 | 0.15 | 0.15 | 0.00 | 0.00% | 0.14 | 0.15 | 427459 | 617.90 | 1.41% |
| 2020-12-10 | 0.15 | 0.15 | 0.00 | 0.00% | 0.14 | 0.16 | 728377 | 1085.05 | 2.39% |
| 2020-12-09 | 0.16 | 0.15 | -0.01 | -6.25% | 0.15 | 0.16 | 361002 | 555.74 | 1.19% |
| 2020-12-08 | 0.16 | 0.16 | 0.01 | 6.67% | 0.15 | 0.16 | 449994 | 697.35 | 1.48% |
| 2020-12-07 | 0.14 | 0.15 | 0.00 | 0.00% | 0.14 | 0.16 | 1053669 | 1610.70 | 3.46% |
| 2020-12-04 | 0.15 | 0.15 | 0.01 | 7.14% | 0.14 | 0.15 | 345216 | 501.44 | 1.13% |
| 2020-12-03 | 0.14 | 0.14 | 0.00 | 0.00% | 0.14 | 0.15 | 697856 | 991.18 | 2.29% |
| 2020-12-02 | 0.15 | 0.14 | -0.01 | -6.67% | 0.14 | 0.15 | 720327 | 1038.49 | 2.37% |
| 2020-12-01 | 0.14 | 0.15 | -0.01 | -6.25% | 0.14 | 0.16 | 3542460 | 5067.08 | 11.65% |
| 2020-11-30 | 0.16 | 0.16 | -0.02 | -11.11% | 0.16 | 0.16 | 1644031 | 2630.45 | 5.40% |
| 2020-11-27 | 0.18 | 0.18 | -0.02 | -10.00% | 0.18 | 0.18 | 349378 | 628.88 | 1.15% |
| 2020-11-26 | 0.20 | 0.20 | -0.02 | -9.09% | 0.20 | 0.20 | 116461 | 232.92 | 0.38% |
| 2020-11-25 | 0.22 | 0.22 | -0.02 | -8.33% | 0.22 | 0.22 | 26176 | 57.59 | 0.09% |
| 2020-11-24 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 1299 | 3.12 | 0.00% |
| 2020-11-23 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 3617 | 9.77 | 0.01% |
| 2020-11-20 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 1988 | 5.96 | 0.01% |
| 2020-11-19 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 899 | 2.97 | 0.00% |
| 2020-11-18 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 730 | 2.70 | 0.00% |
| 2020-11-17 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 1247 | 5.11 | 0.00% |
| 2020-11-16 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 97 | 0.44 | 0.00% |
| 2020-11-13 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 288 | 1.44 | 0.00% |
| 2020-11-12 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 163 | 0.91 | 0.00% |
| 2020-11-11 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 23 | 0.14 | 0.00% |
| 2020-11-10 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 16 | 0.11 | 0.00% |
| 2020-11-09 | 0.77 | 0.77 | -0.09 | -10.47% | 0.77 | 0.77 | 5 | 0.04 | 0.00% |
| 2020-11-06 | 0.86 | 0.86 | -0.09 | -9.47% | 0.86 | 0.86 | 7 | 0.06 | 0.00% |
| 2020-11-05 | 0.95 | 0.95 | -0.10 | -9.52% | 0.95 | 0.95 | 19 | 0.18 | 0.00% |
| 2019-04-26 | 1.03 | 1.05 | 0.00 | 0.00% | 1.02 | 1.06 | 347642 | 3628.59 | 1.14% |
| 2019-04-25 | 1.06 | 1.05 | -0.02 | -1.87% | 1.04 | 1.09 | 361809 | 3827.31 | 1.19% |
| 2019-04-24 | 1.09 | 1.07 | -0.05 | -4.46% | 1.06 | 1.10 | 520220 | 5592.14 | 1.71% |
| 2019-04-23 | 1.03 | 1.12 | 0.05 | 4.67% | 1.02 | 1.12 | 881244 | 9601.29 | 2.90% |
| 2019-04-22 | 1.12 | 1.07 | -0.06 | -5.31% | 1.07 | 1.12 | 594039 | 6409.68 | 1.96% |
| 2019-04-19 | 1.15 | 1.13 | -0.04 | -3.42% | 1.11 | 1.16 | 749143 | 8453.45 | 2.47% |
| 2019-04-18 | 1.19 | 1.17 | -0.02 | -1.68% | 1.16 | 1.19 | 418487 | 4920.02 | 1.38% |
| 2019-04-17 | 1.19 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 355671 | 4230.72 | 1.17% |
| 2019-04-16 | 1.20 | 1.20 | -0.02 | -1.64% | 1.16 | 1.21 | 482701 | 5717.02 | 1.59% |
| 2019-04-15 | 1.18 | 1.22 | 0.02 | 1.67% | 1.18 | 1.26 | 590840 | 7231.17 | 1.94% |
| 2019-04-12 | 1.19 | 1.20 | 0.00 | 0.00% | 1.17 | 1.20 | 233867 | 2779.93 | 0.77% |
| 2019-04-11 | 1.20 | 1.20 | 0.00 | 0.00% | 1.18 | 1.21 | 267937 | 3204.90 | 0.88% |
| 2019-04-10 | 1.20 | 1.20 | -0.01 | -0.83% | 1.18 | 1.22 | 299215 | 3597.10 | 0.98% |
| 2019-04-09 | 1.20 | 1.21 | 0.00 | 0.00% | 1.19 | 1.22 | 245666 | 2956.11 | 0.81% |
| 2019-04-08 | 1.22 | 1.21 | -0.02 | -1.63% | 1.19 | 1.24 | 340726 | 4144.36 | 1.12% |
| 2019-04-04 | 1.23 | 1.23 | -0.01 | -0.81% | 1.21 | 1.24 | 298151 | 3646.73 | 0.98% |
| 2019-04-03 | 1.23 | 1.24 | 0.00 | 0.00% | 1.21 | 1.24 | 330791 | 4050.80 | 1.09% |
| 2019-04-02 | 1.24 | 1.24 | 0.00 | 0.00% | 1.22 | 1.25 | 401276 | 4944.18 | 1.32% |
| 2019-04-01 | 1.21 | 1.24 | 0.03 | 2.48% | 1.20 | 1.24 | 466800 | 5717.25 | 1.54% |
| 2019-03-29 | 1.17 | 1.21 | 0.02 | 1.68% | 1.17 | 1.22 | 283468 | 3400.76 | 0.93% |
| 2019-03-28 | 1.21 | 1.19 | -0.05 | -4.03% | 1.18 | 1.22 | 426836 | 5110.31 | 1.41% |
| 2019-03-27 | 1.29 | 1.24 | -0.05 | -3.88% | 1.23 | 1.30 | 631160 | 7846.99 | 2.08% |
| 2019-03-26 | 1.28 | 1.29 | 0.01 | 0.78% | 1.28 | 1.33 | 651130 | 8508.01 | 2.14% |
| 2019-03-25 | 1.29 | 1.28 | -0.05 | -3.76% | 1.26 | 1.32 | 557851 | 7178.46 | 1.84% |
| 2019-03-22 | 1.34 | 1.33 | 0.00 | 0.00% | 1.29 | 1.36 | 723090 | 9546.89 | 2.38% |
| 2019-03-21 | 1.26 | 1.33 | 0.06 | 4.72% | 1.25 | 1.33 | 804548 | 10564.05 | 2.65% |
| 2019-03-20 | 1.24 | 1.27 | 0.02 | 1.60% | 1.23 | 1.29 | 471109 | 5917.50 | 1.55% |
| 2019-03-19 | 1.26 | 1.25 | -0.02 | -1.57% | 1.23 | 1.28 | 476114 | 5970.32 | 1.57% |
| 2019-03-18 | 1.23 | 1.27 | 0.04 | 3.25% | 1.21 | 1.27 | 438524 | 5479.13 | 1.44% |
| 2019-03-15 | 1.20 | 1.23 | -0.01 | -0.81% | 1.19 | 1.26 | 501223 | 6151.51 | 1.65% |
| 2019-03-14 | 1.26 | 1.24 | -0.06 | -4.62% | 1.24 | 1.28 | 501855 | 6276.71 | 1.65% |
| 2019-03-13 | 1.36 | 1.30 | -0.07 | -5.11% | 1.30 | 1.36 | 855672 | 11254.46 | 2.82% |
| 2019-03-12 | 1.35 | 1.37 | 0.07 | 5.38% | 1.31 | 1.37 | 1166417 | 15806.17 | 3.84% |
| 2019-03-11 | 1.22 | 1.30 | 0.06 | 4.84% | 1.20 | 1.30 | 783140 | 9823.12 | 2.58% |
| 2019-03-08 | 1.33 | 1.24 | -0.03 | -2.36% | 1.22 | 1.33 | 1464302 | 19010.43 | 4.82% |
| 2019-03-07 | 1.24 | 1.27 | 0.06 | 4.96% | 1.23 | 1.27 | 378689 | 4765.45 | 1.25% |
| 2019-03-06 | 1.15 | 1.21 | 0.06 | 5.22% | 1.14 | 1.21 | 901981 | 10768.39 | 2.97% |
| 2019-03-05 | 1.15 | 1.15 | -0.01 | -0.86% | 1.13 | 1.16 | 556260 | 6348.23 | 1.83% |
| 2019-03-04 | 1.15 | 1.16 | 0.00 | 0.00% | 1.14 | 1.18 | 633382 | 7338.02 | 2.08% |
| 2019-03-01 | 1.23 | 1.16 | -0.02 | -1.69% | 1.12 | 1.24 | 1077169 | 12665.99 | 3.55% |
| 2019-02-28 | 1.13 | 1.18 | 0.06 | 5.36% | 1.13 | 1.18 | 409801 | 4776.35 | 1.35% |
| 2019-02-27 | 1.06 | 1.12 | 0.05 | 4.67% | 1.05 | 1.12 | 852370 | 9435.98 | 2.81% |
| 2019-02-26 | 1.03 | 1.07 | 0.03 | 2.88% | 1.02 | 1.09 | 663537 | 6973.27 | 2.18% |
| 2019-02-25 | 1.00 | 1.04 | 0.04 | 4.00% | 1.00 | 1.04 | 533703 | 5426.61 | 1.76% |
| 2019-02-22 | 1.00 | 1.00 | 0.00 | 0.00% | 0.99 | 1.01 | 236300 | 2360.70 | 0.78% |
| 2019-02-21 | 1.02 | 1.00 | -0.03 | -2.91% | 1.00 | 1.02 | 295682 | 2987.26 | 0.97% |
| 2019-02-20 | 1.01 | 1.03 | 0.02 | 1.98% | 1.00 | 1.03 | 238589 | 2424.88 | 0.79% |
| 2019-02-19 | 1.01 | 1.01 | -0.01 | -0.98% | 1.00 | 1.02 | 293541 | 2965.42 | 0.97% |
| 2019-02-18 | 1.00 | 1.02 | 0.02 | 2.00% | 0.98 | 1.03 | 428595 | 4320.77 | 1.41% |
| 2019-02-15 | 0.99 | 1.00 | 0.00 | 0.00% | 0.99 | 1.01 | 169109 | 1692.43 | 0.56% |
深证大盘股票行情在线 K线走势图
