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 |

航天发展 (000547)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.1 52周最低:6.46

航天发展(000547) 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(%)
2019-09-2011.9211.9611.5011.78-0.14-1.17362,01142,3993.863.14
2019-09-1911.7712.0011.6011.920.252.14388,85146,0673.433.37
2019-09-1811.8511.8811.5211.67-0.12-1.02321,35337,6103.052.79
2019-09-1712.1912.3111.6011.79-0.41-3.36498,54659,4815.824.32
2019-09-1612.3912.4512.1212.20-0.13-1.05334,23640,8832.682.90
2019-09-1212.2712.3512.0212.330.080.65385,20446,9522.693.34
2019-09-1112.2112.5312.0812.25-0.08-0.65465,45957,2003.654.04
2019-09-1012.6513.1012.2512.33-0.35-2.76720,08090,5516.706.25
2019-09-0912.5712.7112.3412.680.100.79671,13283,9392.945.82
2019-09-0612.1112.8711.9512.580.554.57948,676117,5317.658.23
2019-09-0512.0712.5312.0312.03-0.02-0.17834,044102,1414.157.23
2019-09-0412.1412.3011.9212.05-0.28-2.27732,38688,3603.086.35
2019-09-0312.1312.6911.8212.330.332.751,337,716162,4537.2511.60
2019-09-0211.5012.0011.2012.001.099.99917,557107,8007.337.96
2019-08-3010.1010.9110.0110.910.999.98581,08661,5479.075.04
2019-08-299.8910.019.809.920.040.40187,22118,5512.131.62
2019-08-289.9010.149.759.88-0.06-0.60177,28117,6553.921.54
2019-08-279.9910.049.829.940.080.81135,50613,4642.231.18
2019-08-269.679.879.589.860.000.0077,7107,5872.940.67
2019-08-239.949.999.759.86-0.13-1.30105,28310,3802.400.91
2019-08-229.7310.059.729.990.222.25144,97414,3593.381.26
2019-08-219.649.819.619.770.111.1490,3788,8092.070.78
2019-08-209.709.839.639.66-0.04-0.41101,1569,8252.060.88
2019-08-199.439.709.429.700.333.52112,32410,7862.990.97
2019-08-169.369.469.349.37-0.01-0.1157,6545,4181.280.50
2019-08-159.189.389.139.380.000.0054,1085,0182.670.47
2019-08-149.459.489.339.380.030.3249,5324,6611.600.43
2019-08-139.339.519.309.35-0.04-0.4352,1524,8902.240.45
2019-08-129.319.419.249.390.070.7556,4685,2681.820.49
2019-08-099.499.529.309.32-0.16-1.6974,0126,9472.320.64
2019-08-089.409.569.369.480.030.3277,0977,3012.120.67
2019-08-079.559.769.359.45-0.11-1.15113,69810,7844.290.99
2019-08-069.409.749.309.56-0.07-0.73124,93411,9614.571.08
2019-08-059.599.849.599.63-0.07-0.72126,16912,2542.581.09
2019-08-029.309.809.189.70-0.10-1.02221,78921,0846.331.92
2019-08-0110.1710.179.739.80-0.40-3.92226,13322,2584.311.96
2019-07-3110.0610.2110.0110.200.121.19129,67813,1591.981.12
2019-07-3010.1010.2310.0410.08-0.07-0.69126,76512,8331.871.10
2019-07-2910.0510.2310.0210.150.020.20173,32317,5472.071.50
2019-07-2610.0510.189.9910.130.080.80202,29220,4261.891.75
2019-07-2510.0810.169.9910.05-0.03-0.30151,06115,2121.691.31
2019-07-249.9810.189.9710.080.181.82184,90318,6302.121.60
2019-07-239.439.969.429.900.495.21189,94718,6295.741.65
2019-07-229.529.599.259.41-0.16-1.6786,6008,1953.550.75
2019-07-199.579.699.469.570.010.1089,1818,5342.410.77
2019-07-189.569.669.409.56-0.07-0.7365,3546,2432.700.57
2019-07-179.539.739.509.630.070.7397,4769,4092.410.85
2019-07-169.479.609.389.560.141.4990,7898,6502.340.79
2019-07-159.189.469.109.420.252.73111,05910,3643.930.96
2019-07-129.229.269.119.17-0.06-0.6553,7234,9331.630.47
2019-07-119.239.349.159.230.010.1188,9208,2132.060.77
2019-07-109.369.559.209.22-0.13-1.3982,0317,6503.740.71
2019-07-099.209.419.159.350.111.1969,1036,4162.810.60
2019-07-089.689.689.219.24-0.38-3.95111,49710,4454.890.97
2019-07-059.369.759.329.620.262.78178,68917,0874.591.55
2019-07-049.199.559.149.360.131.41219,07320,5564.441.90
2019-07-039.299.349.109.23-0.58-5.91274,39525,2492.452.38
2019-07-029.9710.069.759.81-0.05-0.51111,69011,0593.140.97
2019-07-019.729.889.699.860.303.1497,6319,5621.990.85
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