股票 600398 的历史价格
| 股票代码 | 股票名称 | 开盘 | 收盘 | 最低 | 最高 | 下影 | 上影 | 涨跌幅 | 市盈率 | 成交量(手) | 成交额(万) | 日期 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600398 | 凯诺科技 | 3.97 | 4.06 | 3.97 | 4.07 | 0% | 2.52% | 2.01% | 21.96 | 103000 | 4147 | 2012-02-22 |
| 600398 | 凯诺科技 | 3.96 | 3.98 | 3.89 | 3.98 | -1.77% | 0.51% | 0.51% | 21.53 | 40959 | 1615 | 2012-02-21 |
| 600398 | 凯诺科技 | 4.00 | 3.96 | 3.95 | 4.05 | -1.25% | 1.25% | 0.00% | 21.42 | 52727 | 2105 | 2012-02-20 |
| 600398 | 凯诺科技 | 4.01 | 3.96 | 3.92 | 4.03 | -2.24% | 0.5% | -1.25% | 21.42 | 38086 | 1510 | 2012-02-17 |
| 600398 | 凯诺科技 | 3.99 | 4.01 | 3.93 | 4.05 | -1.5% | 1.5% | 0.25% | 21.69 | 85102 | 3397 | 2012-02-16 |
| 600398 | 凯诺科技 | 3.93 | 4.00 | 3.90 | 4.02 | -0.76% | 2.29% | 1.78% | 21.64 | 90240 | 3588 | 2012-02-15 |
| 600398 | 凯诺科技 | 3.89 | 3.93 | 3.88 | 3.96 | -0.26% | 1.8% | 0.26% | 21.26 | 41147 | 1611 | 2012-02-14 |
| 600398 | 凯诺科技 | 3.88 | 3.92 | 3.84 | 3.95 | -1.03% | 1.8% | 0.26% | 21.21 | 48025 | 1876 | 2012-02-13 |
| 600398 | 凯诺科技 | 3.84 | 3.91 | 3.82 | 3.95 | -0.52% | 2.86% | 1.82% | 21.15 | 57866 | 2257 | 2012-02-10 |
| 600398 | 凯诺科技 | 3.85 | 3.84 | 3.83 | 3.89 | -0.52% | 1.04% | -0.52% | 20.77 | 65058 | 2513 | 2012-02-09 |
| 600398 | 凯诺科技 | 3.72 | 3.86 | 3.68 | 3.90 | -1.08% | 4.84% | 4.04% | 20.88 | 68869 | 2621 | 2012-02-08 |
| 600398 | 凯诺科技 | 3.81 | 3.71 | 3.69 | 3.81 | -3.15% | 0% | -2.62% | 20.07 | 40670 | 1515 | 2012-02-07 |
| 600398 | 凯诺科技 | 3.74 | 3.81 | 3.74 | 3.84 | 0% | 2.67% | 1.33% | 20.61 | 73852 | 2809 | 2012-02-06 |
| 600398 | 凯诺科技 | 3.65 | 3.76 | 3.62 | 3.80 | -0.82% | 4.11% | 3.01% | 20.34 | 81122 | 3024 | 2012-02-03 |
| 600398 | 凯诺科技 | 3.59 | 3.65 | 3.56 | 3.66 | -0.84% | 1.95% | 1.67% | 19.75 | 30006 | 1086 | 2012-02-02 |
| 600398 | 凯诺科技 | 3.58 | 3.59 | 3.55 | 3.64 | -0.84% | 1.68% | 0.00% | 19.42 | 23642 | 852 | 2012-02-01 |
| 600398 | 凯诺科技 | 3.61 | 3.59 | 3.55 | 3.63 | -1.66% | 0.55% | -0.55% | 19.42 | 21247 | 760 | 2012-01-31 |
| 600398 | 凯诺科技 | 3.67 | 3.61 | 3.60 | 3.68 | -1.91% | 0.27% | -1.37% | 19.53 | 23737 | 864 | 2012-01-30 |
| 600398 | 凯诺科技 | 3.59 | 3.66 | 3.59 | 3.69 | 0% | 2.79% | 1.67% | 19.80 | 42653 | 1551 | 2012-01-20 |
| 600398 | 凯诺科技 | 3.53 | 3.60 | 3.52 | 3.61 | -0.28% | 2.27% | 1.98% | 19.48 | 35998 | 1286 | 2012-01-19 |
| 600398 | 凯诺科技 | 3.58 | 3.53 | 3.51 | 3.66 | -1.96% | 2.23% | -1.94% | 19.10 | 39826 | 1428 | 2012-01-18 |
| 600398 | 凯诺科技 | 3.39 | 3.60 | 3.38 | 3.61 | -0.29% | 6.49% | 6.19% | 19.48 | 42187 | 1483 | 2012-01-17 |
| 600398 | 凯诺科技 | 3.50 | 3.39 | 3.38 | 3.50 | -3.43% | 0% | -3.69% | 18.34 | 28300 | 975 | 2012-01-16 |
| 600398 | 凯诺科技 | 3.66 | 3.52 | 3.49 | 3.70 | -4.64% | 1.09% | -4.35% | 19.04 | 48275 | 1723 | 2012-01-13 |
| 600398 | 凯诺科技 | 3.65 | 3.68 | 3.64 | 3.72 | -0.27% | 1.92% | 0.82% | 19.91 | 58727 | 2160 | 2012-01-12 |
| 600398 | 凯诺科技 | 3.69 | 3.65 | 3.60 | 3.73 | -2.44% | 1.08% | -0.82% | 19.75 | 90402 | 3306 | 2012-01-11 |
| 600398 | 凯诺科技 | 3.55 | 3.68 | 3.53 | 3.70 | -0.56% | 4.23% | 3.95% | 19.91 | 101000 | 3664 | 2012-01-10 |
| 600398 | 凯诺科技 | 3.45 | 3.54 | 3.39 | 3.58 | -1.74% | 3.77% | 2.61% | 19.15 | 169000 | 5972 | 2012-01-09 |
| 600398 | 凯诺科技 | 3.40 | 3.45 | 3.33 | 3.45 | -2.06% | 1.47% | -1.15% | 18.66 | 23650 | 803 | 2012-01-06 |
| 600398 | 凯诺科技 | 3.51 | 3.49 | 3.32 | 3.55 | -5.41% | 1.14% | -1.69% | 18.88 | 37021 | 1273 | 2012-01-05 |
| 600398 | 凯诺科技 | 3.73 | 3.55 | 3.54 | 3.75 | -5.09% | 0.54% | -4.31% | 19.20 | 35280 | 1282 | 2012-01-04 |
| 600398 | 凯诺科技 | 3.64 | 3.71 | 3.64 | 3.72 | 0% | 2.2% | 1.37% | 20.07 | 26493 | 978 | 2011-12-30 |
| 600398 | 凯诺科技 | 3.64 | 3.66 | 3.60 | 3.68 | -1.1% | 1.1% | 0.00% | 19.80 | 24263 | 883 | 2011-12-29 |
| 600398 | 凯诺科技 | 3.75 | 3.66 | 3.58 | 3.75 | -4.53% | 0% | -2.66% | 19.80 | 25655 | 936 | 2011-12-28 |
| 600398 | 凯诺科技 | 3.89 | 3.76 | 3.70 | 3.89 | -4.88% | 0% | -3.34% | 20.34 | 28217 | 1068 | 2011-12-27 |
| 600398 | 凯诺科技 | 3.91 | 3.89 | 3.88 | 3.95 | -0.77% | 1.02% | -1.52% | 21.04 | 31534 | 1233 | 2011-12-26 |
| 600398 | 凯诺科技 | 3.92 | 3.95 | 3.88 | 4.00 | -1.02% | 2.04% | 0.25% | 21.37 | 25085 | 992 | 2011-12-23 |
| 600398 | 凯诺科技 | 4.04 | 3.94 | 3.84 | 4.08 | -4.95% | 0.99% | -3.43% | 21.31 | 33885 | 1327 | 2011-12-22 |
| 600398 | 凯诺科技 | 4.22 | 4.08 | 4.05 | 4.24 | -4.03% | 0.47% | -2.63% | 22.07 | 27042 | 1121 | 2011-12-21 |
| 600398 | 凯诺科技 | 4.22 | 4.19 | 4.17 | 4.26 | -1.18% | 0.95% | -0.71% | 22.67 | 14287 | 604 | 2011-12-20 |
| 600398 | 凯诺科技 | 4.22 | 4.22 | 4.10 | 4.24 | -2.84% | 0.47% | -0.24% | 22.83 | 17106 | 714 | 2011-12-19 |
| 600398 | 凯诺科技 | 4.10 | 4.23 | 4.10 | 4.24 | 0% | 3.41% | 2.17% | 22.88 | 29615 | 1237 | 2011-12-16 |
| 600398 | 凯诺科技 | 4.38 | 4.14 | 4.07 | 4.38 | -7.08% | 0% | -4.83% | 22.40 | 34169 | 1421 | 2011-12-15 |
| 600398 | 凯诺科技 | 4.34 | 4.35 | 4.30 | 4.44 | -0.92% | 2.3% | -0.68% | 23.53 | 22071 | 961 | 2011-12-14 |
| 600398 | 凯诺科技 | 4.40 | 4.38 | 4.25 | 4.42 | -3.41% | 0.45% | -1.57% | 23.69 | 29322 | 1270 | 2011-12-13 |
| 600398 | 凯诺科技 | 4.46 | 4.45 | 4.38 | 4.46 | -1.79% | 0% | 0.45% | 24.07 | 29535 | 1306 | 2011-12-12 |
| 600398 | 凯诺科技 | 4.45 | 4.43 | 4.40 | 4.47 | -1.12% | 0.45% | -0.67% | 23.97 | 14806 | 657 | 2011-12-09 |
| 600398 | 凯诺科技 | 4.47 | 4.46 | 4.37 | 4.48 | -2.24% | 0.22% | 0.22% | 24.13 | 17101 | 757 | 2011-12-08 |
| 600398 | 凯诺科技 | 4.48 | 4.45 | 4.40 | 4.48 | -1.79% | 0% | 0.00% | 24.07 | 10788 | 480 | 2011-12-07 |
| 600398 | 凯诺科技 | 4.42 | 4.45 | 4.39 | 4.46 | -0.68% | 0.9% | 0.68% | 24.07 | 13187 | 584 | 2011-12-06 |