网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

神州长城 (000018)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.18 52周最低:2.42

神州长城(000018) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2018-09-212.652.682.612.650.020.76184,6634,8932.662.45
2018-09-202.612.692.582.630.041.54235,9906,2124.253.13
2018-09-192.622.652.572.590.010.39217,1185,6643.102.88
2018-09-182.462.642.442.580.104.03244,2276,1948.063.24
2018-09-172.512.532.422.48-0.14-5.34235,6825,8294.203.13
2018-09-142.662.742.552.62-0.17-6.09290,3147,6956.813.85
2018-09-132.812.842.742.79-0.01-0.3697,8852,7263.571.30
2018-09-122.812.852.782.80-0.01-0.36104,9872,9582.491.39
2018-09-112.792.832.752.810.010.36111,6613,1182.861.48
2018-09-102.852.892.792.80-0.05-1.75117,0383,3273.511.55
2018-09-072.822.882.772.850.051.79146,5204,1583.931.94
2018-09-062.902.922.782.80-0.11-3.78229,5676,5144.813.04
2018-09-052.783.052.752.910.145.05412,58112,17810.835.47
2018-09-042.692.792.672.770.072.59152,1074,1694.442.02
2018-09-032.652.712.582.700.020.75184,5984,8754.852.45
2018-08-312.802.862.682.68-0.30-10.07361,3549,9046.044.79
2018-08-303.033.052.982.98-0.06-1.97114,4793,4462.301.52
2018-08-293.083.093.023.04-0.04-1.30120,3973,6662.271.60
2018-08-283.103.123.073.08-0.03-0.96105,7113,2691.611.40
2018-08-273.063.123.053.110.051.63109,9733,3982.291.46
2018-08-243.063.093.033.060.010.3398,9813,0291.971.31
2018-08-233.043.083.033.05-0.01-0.3385,2702,6051.631.13
2018-08-223.123.123.053.06-0.05-1.6167,1182,0632.250.89
2018-08-213.093.133.063.110.020.6591,0982,8262.271.21
2018-08-203.063.123.043.090.000.0097,2202,9852.591.29
2018-08-173.183.213.083.09-0.08-2.52135,1504,2564.101.79
2018-08-163.103.243.013.170.010.32178,2185,5987.282.36
2018-08-153.233.273.163.16-0.04-1.25186,4175,9973.442.47
2018-08-143.253.253.193.20-0.07-2.14211,8486,8201.832.81
2018-08-133.263.283.203.27-0.03-0.91151,8164,9092.422.01
2018-08-103.283.343.263.30-0.01-0.30148,3514,8942.421.97
2018-08-093.243.353.223.310.061.85212,4767,0104.002.82
2018-08-083.303.323.233.25-0.05-1.52178,9795,8572.732.37
2018-08-073.183.313.183.300.113.45220,2737,1804.082.92
2018-08-063.203.343.173.19-0.01-0.31161,4835,2265.312.14
2018-08-033.203.273.183.200.000.00121,3133,9112.811.61
2018-08-023.293.293.113.20-0.13-3.90233,0107,4355.413.09
2018-08-013.453.493.323.33-0.10-2.92208,2857,0764.962.76
2018-07-313.403.473.363.430.061.78174,0415,9493.262.31
2018-07-303.423.493.343.37-0.18-5.07351,84612,0264.234.67
2018-07-273.513.663.483.550.030.85414,07514,7545.115.49
2018-07-263.413.663.363.520.051.44494,66617,4458.656.56
2018-07-253.573.623.463.47-0.05-1.42382,51613,4254.555.07
2018-07-243.303.623.293.520.206.02532,53918,4359.947.06
2018-07-233.233.443.193.320.103.11236,8347,8457.763.14
2018-07-203.193.263.173.220.020.63131,6984,2492.811.75
2018-07-193.283.313.203.20-0.07-2.14131,7534,2863.361.75
2018-07-183.343.373.263.27-0.07-2.10218,7587,2163.292.90
2018-07-173.183.473.173.340.175.36376,74512,4299.465.00
2018-07-163.203.223.143.17-0.03-0.94127,8934,0552.501.70
2018-07-133.233.233.183.20-0.03-0.93168,1915,3831.552.23
2018-07-123.133.243.123.230.103.19208,6496,6813.832.77
2018-07-113.183.213.063.17-0.09-2.76239,6097,5054.603.18
2018-07-103.263.303.223.260.000.00174,5195,6892.452.31
2018-07-093.203.273.173.260.051.56186,8266,0443.122.48
2018-07-063.163.253.043.210.000.00293,5389,2896.543.89
2018-07-053.293.353.203.21-0.08-2.43219,7057,2004.562.91
2018-07-043.423.423.273.29-0.14-4.08255,6748,5484.373.39
2018-07-033.313.463.303.430.113.31415,41314,0584.825.51
2018-07-023.343.413.293.320.000.00344,46311,5533.614.57
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2018