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:1.62
换手:
加入自选股
流通市值: 市盈率: 52周最高:16.31 52周最低:9.3 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(%)
2019-12-1310.0810.1110.0010.060.060.6058,7985,9061.100.39
2019-12-129.9310.089.9110.000.030.3040,3404,0311.710.26
2019-12-119.9210.009.849.970.080.8145,4454,5151.620.30
2019-12-109.879.929.819.890.000.0029,3602,8961.110.19
2019-12-099.839.909.819.890.060.6139,3403,8840.920.26
2019-12-069.789.849.709.830.090.9227,5172,6891.440.18
2019-12-059.729.799.679.740.070.7232,4733,1641.240.21
2019-12-049.609.699.599.670.020.2121,9152,1171.040.14
2019-12-039.669.669.579.65-0.01-0.1020,8402,0040.930.14
2019-12-029.669.699.609.660.020.2124,1632,3290.930.16
2019-11-299.639.669.559.640.030.3125,9912,4971.140.17
2019-11-289.469.629.469.610.101.0530,7572,9461.680.20
2019-11-279.429.569.429.510.111.1731,6793,0131.490.21
2019-11-269.569.589.409.40-0.14-1.4735,3273,3551.890.23
2019-11-259.539.569.439.540.080.8528,6732,7241.370.19
2019-11-229.519.689.469.46-0.09-0.9437,7003,6002.300.25
2019-11-219.449.599.449.550.010.1021,2812,0271.570.14
2019-11-209.589.629.529.54-0.05-0.5221,2202,0291.040.14
2019-11-199.549.649.509.590.090.9530,6142,9301.470.20
2019-11-189.469.539.429.500.030.3219,4381,8441.160.13
2019-11-159.509.549.459.47-0.03-0.3221,8862,0780.950.14
2019-11-149.459.559.339.500.030.3229,3552,7782.320.19
2019-11-139.549.559.409.47-0.05-0.5328,0892,6591.580.18
2019-11-129.479.559.449.520.020.2129,3252,7811.160.19
2019-11-119.739.749.459.50-0.27-2.7648,7234,6692.970.32
2019-11-089.829.839.759.770.030.3135,2013,4480.820.23
2019-11-079.749.819.709.740.010.1033,6873,2851.130.22
2019-11-069.829.849.719.73-0.08-0.8230,9843,0221.330.20
2019-11-059.759.849.729.810.060.6237,8873,7131.230.25
2019-11-049.679.779.679.750.060.6237,6283,6591.030.25
2019-11-019.709.719.639.69-0.01-0.1030,8532,9880.820.20
2019-10-319.729.749.659.70-0.02-0.2129,2232,8310.930.19
2019-10-309.659.739.649.720.020.2129,9412,8950.930.20
2019-10-299.729.829.709.70-0.10-1.0234,1043,3251.220.22
2019-10-289.769.839.729.800.070.7253,8475,2621.130.35
2019-10-259.819.819.639.73-0.01-0.1046,3054,4881.850.30
2019-10-249.789.799.689.74-0.04-0.4131,6333,0781.120.21
2019-10-239.839.869.759.78-0.04-0.4128,2032,7591.120.19
2019-10-229.759.859.739.820.070.7228,2572,7661.230.19
2019-10-219.809.829.699.75-0.07-0.7133,5003,2631.320.22
2019-10-189.899.919.809.82-0.02-0.2045,5344,4811.120.30
2019-10-179.889.909.799.84-0.02-0.2053,8405,3101.120.35
2019-10-1610.1410.209.739.86-0.44-4.27197,12019,4334.561.29
2019-10-1510.4510.4910.2710.30-0.13-1.2585,3108,8202.110.56
2019-10-1410.3310.5810.3310.430.232.25179,12418,7642.451.18
2019-10-1110.0310.249.9810.200.171.6987,4738,8682.590.57
2019-10-1010.0110.069.9510.030.030.3053,2085,3191.100.35
2019-10-0910.1510.159.9010.00-0.12-1.1982,3668,2132.470.54
2019-10-0810.1810.3610.1010.12-0.06-0.5997,1289,9132.550.64
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
©1997-2019