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 |

中航光电 (002179)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:46 52周最低:30.76

中航光电(002179) 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(%)
2019-09-1941.4341.9541.3841.730.320.7776,10431,7041.380.75
2019-09-1840.5941.6340.4341.410.812.00100,50741,3042.960.98
2019-09-1741.9541.9640.4240.60-1.33-3.17121,82649,8333.671.19
2019-09-1641.8042.3341.4241.930.260.62106,18244,4802.181.04
2019-09-1241.9942.0841.1141.67-0.16-0.38121,18650,2912.321.19
2019-09-1142.6142.7741.6941.83-0.54-1.27103,24343,4292.551.01
2019-09-1042.8643.7542.0242.37-0.48-1.12132,18056,5514.041.29
2019-09-0943.0943.1342.4142.850.120.28116,66949,8081.691.14
2019-09-0643.0243.3542.3542.73-0.41-0.9590,16038,5542.320.88
2019-09-0543.2143.6842.4843.14-0.33-0.76132,96557,3692.761.30
2019-09-0444.3444.3442.6343.47-1.05-2.36153,87266,7043.841.51
2019-09-0344.8944.8943.9544.52-0.38-0.85110,45348,8762.091.08
2019-09-0243.0045.0842.9044.901.553.58124,57255,2395.031.22
2019-08-3042.6543.4842.3843.350.661.5598,30342,2232.580.96
2019-08-2942.5943.4642.0042.690.150.35111,14747,4673.431.09
2019-08-2842.8043.5342.3842.54-0.23-0.54125,62753,9092.691.23
2019-08-2741.3343.1340.9042.771.433.46124,43152,6895.391.22
2019-08-2640.0041.5039.6041.340.691.70129,22252,3554.671.27
2019-08-2339.7940.6539.6040.650.541.3583,26733,4022.620.82
2019-08-2239.2440.4039.0540.110.761.9398,97839,5393.430.97
2019-08-2139.0039.4738.3039.350.280.7296,35537,4892.990.94
2019-08-2039.2539.7038.9039.07-0.21-0.5376,43529,9982.040.75
2019-08-1938.6039.7338.4939.280.842.1992,22436,1363.230.90
2019-08-1638.2138.8838.0138.440.040.1075,04128,8412.270.73
2019-08-1537.0038.6436.8038.400.501.3278,45329,7434.850.77
2019-08-1437.7238.5737.2237.900.681.83114,79743,6073.631.12
2019-08-1338.4638.7836.9037.22-1.90-4.86127,92448,2144.811.25
2019-08-1237.0439.2036.5139.122.215.9986,72032,8947.290.85
2019-08-0937.0837.5636.4136.910.130.3561,45922,7983.130.60
2019-08-0836.4037.0835.8836.780.381.0463,34723,2233.300.62
2019-08-0737.6937.9736.3936.40-1.16-3.0988,15232,4574.210.86
2019-08-0636.6437.8036.2037.560.381.0269,47525,7084.300.68
2019-08-0537.3338.3037.1037.18-0.44-1.1768,27925,7153.190.67
2019-08-0237.3038.4536.7437.62-0.26-0.6981,51630,6694.510.80
2019-08-0137.2238.1937.0237.880.972.6397,06736,7123.170.95
2019-07-3137.1037.4836.7136.91-0.47-1.2660,43822,3782.060.59
2019-07-3037.4737.7836.9037.380.300.8174,83327,9212.370.73
2019-07-2937.3738.4836.5037.08-0.09-0.2499,15836,9555.330.97
2019-07-2636.6137.3836.5237.170.401.0980,57029,8402.340.79
2019-07-2535.1537.0635.0036.771.634.64120,68543,8105.861.18
2019-07-2434.3435.5234.2135.140.962.8173,71925,8473.830.72
2019-07-2334.0934.5533.9334.180.230.6843,53914,8871.830.43
2019-07-2234.8034.9233.5633.95-0.79-2.2757,16319,4923.910.56
2019-07-1934.9935.3034.5734.74-0.26-0.7458,49020,3882.090.57
2019-07-1836.2836.3734.9035.00-1.48-4.0696,04734,1544.030.94
2019-07-1734.7036.8034.4336.481.975.71128,40746,0816.871.26
2019-07-1634.9235.2034.2134.51-0.34-0.9845,23015,6602.840.44
2019-07-1534.5935.2234.0434.850.320.9352,81018,3403.420.52
2019-07-1234.9934.9934.3034.53-0.22-0.6339,54413,6761.990.39
2019-07-1134.7535.4234.5134.750.351.0259,92420,9202.650.59
2019-07-1035.2935.3534.2434.40-0.63-1.8056,76019,6873.170.56
2019-07-0934.8435.2534.3835.030.411.1856,14719,5262.510.55
2019-07-0835.3435.3434.2434.62-0.58-1.6570,66324,4683.130.69
2019-07-0535.0035.4034.6035.200.330.9555,87919,5662.290.55
2019-07-0434.7935.8634.6134.870.270.78129,16045,4333.611.26
2019-07-0334.4935.5034.2034.600.200.58114,55739,9363.781.12
2019-07-0234.6935.0934.1934.40-0.37-1.0664,83122,3472.590.63
2019-07-0134.1834.8834.1034.771.313.92104,44136,0452.331.02
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