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 |

中集集团 (000039)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.57 52周最低:6.89 H股:9.82(10.3%)

中集集团(000039) 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(%)
2020-05-276.926.926.856.89-0.03-0.4344,8943,0891.010.29
2020-05-266.896.966.896.920.030.4448,3893,3481.020.32
2020-05-257.017.036.896.89-0.11-1.5746,4893,2302.000.30
2020-05-227.147.156.967.00-0.14-1.9676,1715,3582.660.50
2020-05-217.267.307.147.14-0.08-1.1176,1905,4832.220.50
2020-05-207.277.297.207.22-0.04-0.5543,2353,1281.240.28
2020-05-197.297.317.247.260.000.0045,2773,2920.960.30
2020-05-187.317.337.237.26-0.03-0.4149,7173,6141.370.33
2020-05-157.337.357.297.290.000.0040,4112,9550.820.26
2020-05-147.357.377.287.29-0.09-1.2262,2254,5481.220.41
2020-05-137.387.427.357.38-0.04-0.5439,4702,9110.940.26
2020-05-127.467.487.387.42-0.05-0.6745,0283,3411.340.30
2020-05-117.507.577.457.47-0.02-0.2751,2473,8411.600.34
2020-05-087.497.537.437.49-0.02-0.2774,4865,5661.330.49
2020-05-077.557.657.477.510.081.08105,1327,9462.420.69
2020-05-067.367.437.317.430.000.0072,1025,3031.620.47
2020-04-307.407.457.367.430.050.6844,1763,2801.220.29
2020-04-297.367.417.327.380.010.1439,8722,9371.220.26
2020-04-287.487.547.257.37-0.10-1.3465,8234,8593.880.43
2020-04-277.487.567.447.470.000.0046,4293,4851.610.30
2020-04-247.567.587.467.47-0.10-1.3235,7982,6871.590.23
2020-04-237.567.617.497.570.030.4045,6843,4511.590.30
2020-04-227.467.567.437.540.081.0752,3133,9261.740.34
2020-04-217.447.497.387.46-0.02-0.2746,4453,4501.470.30
2020-04-207.517.537.437.48-0.06-0.8054,6744,0851.330.36
2020-04-177.617.667.527.54-0.07-0.9275,8215,7481.840.50
2020-04-167.667.677.587.61-0.17-2.1981,8096,2381.160.54
2020-04-157.887.887.757.78-0.10-1.2764,2295,0031.650.42
2020-04-147.817.977.787.880.172.2095,9607,5712.460.63
2020-04-137.727.767.687.71-0.03-0.3929,2852,2601.030.19
2020-04-107.837.837.707.74-0.05-0.6451,1783,9651.670.34
2020-04-097.717.817.707.790.101.3064,9015,0341.430.43
2020-04-087.727.767.667.69-0.06-0.7754,1154,1631.290.35
2020-04-077.687.797.677.750.121.5763,2344,8981.570.41
2020-04-037.717.747.587.63-0.08-1.0439,7683,0372.080.26
2020-04-027.587.717.567.710.060.7841,2413,1551.960.27
2020-04-017.677.777.587.65-0.06-0.7860,3804,6412.460.40
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
©1997-2020