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 |

建投能源 (000600)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.17 52周最低:3.85

建投能源(000600) 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(%)
2020-05-274.864.904.744.75-0.17-3.46179,0558,6203.251.64
2020-05-264.974.974.874.92-0.03-0.61110,2885,4192.021.01
2020-05-254.805.014.804.950.122.48151,8487,4774.351.39
2020-05-224.854.944.794.830.000.00131,2146,3753.111.20
2020-05-214.884.904.814.83-0.04-0.8296,3484,6771.850.88
2020-05-204.864.934.844.87-0.06-1.22152,8887,4601.831.40
2020-05-194.724.954.724.930.255.34277,07713,5264.912.54
2020-05-184.644.744.554.680.061.30115,6435,3884.111.06
2020-05-154.684.734.614.62-0.02-0.4399,3934,6212.590.91
2020-05-144.784.824.714.76-0.04-0.8394,0804,4812.290.86
2020-05-134.784.864.764.800.010.21112,1885,3932.091.03
2020-05-124.894.894.734.79-0.07-1.44124,8906,0003.291.15
2020-05-114.904.934.844.86-0.01-0.21114,4615,5751.851.05
2020-05-084.874.884.824.870.020.41126,2816,1301.241.16
2020-05-074.874.884.794.85-0.04-0.82160,6997,7661.841.47
2020-05-064.734.914.714.890.122.52239,89111,6554.192.20
2020-04-304.694.854.644.770.143.02307,37214,6974.542.82
2020-04-294.404.654.404.630.317.18258,25711,8225.792.37
2020-04-284.404.404.254.32-0.08-1.8275,7943,2723.410.70
2020-04-274.404.444.374.400.000.0060,9732,6861.590.56
2020-04-244.484.484.384.40-0.10-2.2276,5023,3842.220.70
2020-04-234.444.554.424.500.081.81112,3155,0282.941.03
2020-04-224.374.434.354.420.020.4548,7232,1411.820.45
2020-04-214.454.464.344.40-0.05-1.1263,6472,7972.700.58
2020-04-204.434.484.424.450.000.0060,4892,6851.350.55
2020-04-174.504.524.434.45-0.02-0.4566,8902,9882.010.61
2020-04-164.384.524.334.470.071.59109,9084,9024.321.01
2020-04-154.434.434.384.40-0.03-0.6859,5612,6231.130.55
2020-04-144.404.434.384.430.061.3752,1462,3001.140.48
2020-04-134.394.414.344.37-0.05-1.1358,5092,5621.580.54
2020-04-104.524.524.414.42-0.07-1.5664,0232,8512.450.59
2020-04-094.494.544.454.490.040.9074,5993,3572.020.68
2020-04-084.404.474.394.450.010.2384,7433,7631.800.78
2020-04-074.384.454.374.440.112.54106,8614,7091.850.98
2020-04-034.334.374.314.33-0.02-0.4672,9053,1601.380.67
2020-04-024.244.354.244.350.081.8786,2753,7062.580.79
2020-04-014.374.394.254.27-0.08-1.84104,9854,5383.220.96
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