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 |

中国铁物 (000927)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.19
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.4 52周最低:3.35

中国铁物(000927) 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(%)
2021-06-243.873.943.823.900.030.78119,7984,6503.101.33
2021-06-233.863.933.853.87-0.01-0.2672,6272,8252.060.81
2021-06-223.913.933.863.88-0.03-0.7775,5172,9351.790.84
2021-06-213.903.933.853.910.010.2683,7703,2582.050.93
2021-06-183.913.993.843.90-0.03-0.76128,5295,0103.821.43
2021-06-174.024.073.883.93-0.08-2.00140,8415,5704.741.57
2021-06-164.074.293.984.01-0.10-2.43265,24810,9737.542.96
2021-06-154.004.113.854.110.133.27313,38912,4046.533.49
2021-06-113.603.983.563.980.369.94272,29310,50011.603.03
2021-06-103.673.683.613.62-0.05-1.3675,7012,7501.910.84
2021-06-093.713.713.663.67-0.02-0.5442,9751,5791.360.48
2021-06-083.703.723.673.69-0.01-0.2753,8081,9871.350.60
2021-06-073.743.743.703.70-0.02-0.5445,5571,6901.080.51
2021-06-043.713.743.693.720.000.0049,2391,8301.340.55
2021-06-033.763.763.713.72-0.01-0.2752,6991,9651.340.59
2021-06-023.753.773.723.73-0.02-0.5349,3901,8461.330.55
2021-06-013.703.773.683.750.041.0852,0151,9442.430.58
2021-05-313.733.763.693.71-0.04-1.0757,7432,1431.870.64
2021-05-283.793.823.743.75-0.04-1.0645,8891,7292.110.51
2021-05-273.803.833.783.790.000.0049,2751,8701.320.55
2021-05-263.753.823.733.790.041.0766,0482,4882.400.74
2021-05-253.753.783.703.750.010.2755,6822,0852.140.62
2021-05-243.813.823.733.74-0.09-2.3585,2303,2142.350.95
2021-05-213.823.843.813.830.010.2642,1561,6120.790.47
2021-05-203.853.863.813.82-0.03-0.7855,7962,1341.300.62
2021-05-193.893.903.843.85-0.03-0.7754,5412,1041.550.61
2021-05-183.953.953.853.88-0.03-0.7764,5562,5032.560.72
2021-05-173.943.993.903.91-0.03-0.7654,5432,1432.280.61
2021-05-143.963.973.903.940.000.0064,9392,5501.780.72
2021-05-133.923.973.893.940.030.7764,3922,5392.050.72
2021-05-123.883.943.863.910.010.2653,6762,0962.050.60
2021-05-113.843.973.803.900.071.8373,5602,8704.440.82
2021-05-103.893.893.823.83-0.07-1.7972,9212,7991.790.81
2021-05-073.893.973.873.900.010.2655,7222,1792.570.62
2021-05-063.973.983.883.89-0.06-1.5271,8172,8092.530.80
2021-04-303.823.963.823.950.092.3383,3943,2583.630.93
2021-04-293.983.983.863.86-0.12-3.0289,8203,5153.021.00
2021-04-283.974.033.933.980.010.2556,6792,2552.520.63
2021-04-274.014.043.933.97-0.04-1.0073,3742,9192.740.82
2021-04-264.074.084.004.01-0.05-1.2359,3812,3911.970.66
2021-04-234.094.104.024.06-0.03-0.7363,8162,5861.960.71
2021-04-224.094.134.064.090.010.2546,1031,8841.720.51
2021-04-214.134.154.074.08-0.09-2.1663,5812,6091.920.71
2021-04-204.244.294.164.17-0.06-1.4289,2723,7593.070.99
2021-04-194.154.254.134.230.081.9399,8314,2072.891.11
2021-04-164.174.224.134.15-0.01-0.2479,7693,3212.160.89
2021-04-154.094.194.074.160.092.2184,4893,4772.950.94
2021-04-144.044.083.984.070.040.9952,9332,1302.480.33
2021-04-134.034.114.014.030.020.5057,3822,3222.490.36
2021-04-124.134.134.004.01-0.12-2.9170,2532,8603.150.44
2021-04-094.104.164.104.130.010.2448,5512,0041.460.30
2021-04-084.124.174.084.12-0.01-0.2457,0062,3542.180.36
2021-04-074.064.204.064.130.020.4965,0312,6963.410.41
2021-04-064.114.144.064.11-0.01-0.2458,7922,4091.940.37
2021-04-024.204.204.084.12-0.08-1.9081,2223,3652.860.51
2021-04-014.254.254.194.20-0.05-1.1854,2922,2821.410.34
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
©1997-2021