网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

中远海科 (002401)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.34 52周最低:6.73

中远海科(002401) 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(%)
2022-09-268.638.698.318.34-0.28-3.2527,2952,3004.410.75
2022-09-238.838.918.578.62-0.26-2.9326,3952,2993.830.72
2022-09-228.728.968.728.880.050.5725,3222,2502.720.69
2022-09-218.678.898.518.830.101.1532,1572,8054.350.88
2022-09-208.788.988.708.730.050.5819,9951,7523.230.55
2022-09-198.818.938.668.68-0.17-1.9233,4422,9203.050.91
2022-09-168.969.188.828.85-0.23-2.5334,0153,0603.960.93
2022-09-159.329.449.009.08-0.23-2.4740,4713,7084.731.10
2022-09-149.289.469.189.31-0.06-0.6433,3663,1012.990.91
2022-09-139.469.629.349.37-0.06-0.6438,7853,6652.971.06
2022-09-099.449.539.399.43-0.02-0.2132,2953,0481.480.88
2022-09-089.679.759.449.45-0.26-2.6842,1944,0183.191.15
2022-09-079.799.829.579.71-0.12-1.2258,7335,6872.541.60
2022-09-069.859.989.729.830.070.7249,6414,8762.661.36
2022-09-059.799.919.639.760.040.4146,5614,5442.881.27
2022-09-029.519.899.519.720.222.3262,5986,0584.001.71
2022-09-019.409.809.359.500.171.8297,5069,3724.822.66
2022-08-319.859.859.259.33-0.44-4.50109,81010,3376.143.00
2022-08-3010.0810.149.669.77-0.26-2.5991,6409,0124.792.50
2022-08-299.7310.099.4510.030.121.21138,59513,5716.463.78
2022-08-2610.2510.269.819.91-0.54-5.17231,30823,2094.316.31
2022-08-259.7610.739.6010.450.707.18334,76534,88111.599.14
2022-08-2410.0710.199.699.75-0.36-3.5691,7519,0874.952.50
2022-08-239.8310.209.7210.110.282.85105,86310,6134.882.89
2022-08-229.609.949.609.830.262.7265,6606,4353.551.79
2022-08-199.679.869.559.57-0.10-1.0349,9604,8493.211.36
2022-08-189.649.719.599.670.020.2142,2044,0721.241.15
2022-08-179.749.769.609.650.010.1041,2433,9821.661.13
2022-08-169.659.759.599.64-0.02-0.2143,7524,2191.661.19
2022-08-159.829.829.589.66-0.17-1.7363,5066,1292.441.73
2022-08-129.7010.089.659.830.060.61100,8599,9254.402.75
2022-08-119.559.909.539.770.222.3093,6509,1273.872.56
2022-08-109.509.579.439.550.000.0040,5653,8571.471.11
2022-08-099.509.639.379.550.070.7457,7645,4722.741.58
2022-08-089.519.529.339.48-0.10-1.0474,0116,9671.982.02
2022-08-059.149.759.119.580.566.21140,97113,4087.103.85
2022-08-049.069.108.899.020.060.6734,1153,0702.340.93
2022-08-038.939.208.938.96-0.02-0.2252,3464,7593.011.43
2022-08-029.319.328.848.98-0.44-4.6762,1755,6035.101.70
2022-08-019.329.479.229.420.111.1850,7194,7622.691.38
2022-07-299.259.409.259.310.040.4335,5463,3161.620.97
2022-07-289.199.369.179.270.111.2041,5093,8562.071.13
2022-07-279.119.179.079.160.040.4418,5061,6911.100.51
2022-07-269.079.149.029.120.050.5519,2161,7471.320.52
2022-07-259.189.209.039.07-0.04-0.4421,9591,9991.870.60
2022-07-229.179.179.039.11-0.01-0.1127,5162,5051.540.75
2022-07-219.139.229.099.12-0.01-0.1134,7973,1821.420.95
2022-07-209.109.179.059.130.040.4436,9483,3631.321.01
2022-07-198.859.108.859.090.212.3647,4734,2912.821.30
2022-07-188.628.908.628.880.273.1433,3852,9483.250.91
2022-07-158.918.928.618.61-0.31-3.4832,5042,8383.480.89
2022-07-148.898.928.818.920.050.5625,1632,2331.240.69
2022-07-138.678.888.678.870.202.3128,2472,4892.420.77
2022-07-128.818.818.668.67-0.15-1.7025,7912,2481.700.70
2022-07-118.858.958.768.820.010.1131,1202,7552.160.85
2022-07-088.909.078.878.930.020.2240,6923,6642.241.11
2022-07-078.798.928.788.910.111.2520,3671,8111.590.56
2022-07-068.948.948.748.80-0.15-1.6830,5182,6882.230.83
2022-07-059.019.068.828.95-0.04-0.4438,3153,4282.671.05
2022-07-049.019.058.948.99-0.01-0.1124,2422,1771.220.66
2022-07-019.059.068.939.00-0.01-0.1127,7572,5001.440.76
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
©1997-2022
进入关怀模式