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 |

中海达 (300177)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.1 52周最低:7.38

中海达(300177) 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(%)
2020-09-2810.9110.9810.6210.65-0.27-2.47124,66613,4023.301.84
2020-09-2511.0711.1410.7210.92-0.04-0.37164,86618,0323.832.44
2020-09-2411.3511.4410.9310.96-0.53-4.61190,85021,2764.442.82
2020-09-2311.6711.7411.2711.49-0.13-1.12216,78924,9284.043.20
2020-09-2211.5611.8211.4411.62-0.09-0.77223,21825,9423.253.30
2020-09-2111.6011.8811.4111.710.171.47291,95034,2064.074.31
2020-09-1810.9611.9510.9111.540.544.91378,94643,7249.455.60
2020-09-1710.9511.1710.8611.000.080.73166,31018,3122.842.46
2020-09-1611.1211.1810.8010.92-0.34-3.02202,47422,2113.372.99
2020-09-1511.2111.3911.0611.260.010.09210,42623,6112.933.11
2020-09-1410.8611.2610.7811.250.504.65260,04628,8764.473.84
2020-09-1110.6010.8710.5110.750.040.37242,75125,9323.363.59
2020-09-1012.0412.1210.6810.71-1.32-10.97569,97264,28111.978.42
2020-09-0912.2013.1011.5212.03-0.38-3.06808,84999,80012.7311.95
2020-09-0812.1312.5512.0112.410.252.06476,05458,4944.447.03
2020-09-0712.3012.5111.9112.160.030.25619,17675,8514.959.15
2020-09-0411.1912.1311.0812.130.726.31547,37664,7889.208.09
2020-09-0311.7711.8111.3311.41-0.48-4.04300,60834,6174.044.44
2020-09-0211.5312.0411.3811.890.312.68489,89457,5775.707.24
2020-09-0111.3011.5811.2211.580.262.30265,09230,3703.183.92
2020-08-3111.4211.6211.3011.32-0.16-1.39273,67431,3432.794.04
2020-08-2811.3211.5811.2211.480.080.70298,67634,1383.164.41
2020-08-2710.7211.4310.7111.400.635.85326,38536,4946.694.82
2020-08-2611.0511.1710.7510.77-0.41-3.67192,57321,0913.762.84
2020-08-2510.9811.3310.8311.180.141.27250,07127,8034.533.69
2020-08-2410.9411.2110.8611.040.312.89240,30626,5543.263.55
2020-08-2110.8610.9410.5610.73-0.06-0.56187,18120,1103.522.77
2020-08-2010.9911.1410.6710.79-0.27-2.44245,42426,7024.253.63
2020-08-1911.4111.5110.9911.06-0.45-3.91375,99042,1194.525.56
2020-08-1811.8512.1411.4411.51-0.48-4.00541,60863,5045.848.01
2020-08-1711.6912.1011.5111.990.393.36580,59668,8325.098.59
2020-08-1411.6811.7511.2311.60-0.10-0.85467,85153,8094.446.92
2020-08-1311.5212.0511.4811.700.100.86709,79283,4004.9110.50
2020-08-1210.9511.8710.9311.600.817.51824,68996,1158.7112.20
2020-08-1111.4811.4910.7110.79-0.55-4.85435,89348,7756.886.45
2020-08-1011.2912.1511.2911.34-0.10-0.87451,58752,6927.526.68
2020-08-0711.6511.6811.0511.44-0.42-3.54610,89869,1795.319.03
2020-08-0611.4012.2611.2811.860.332.86807,45895,5038.5011.94
2020-08-0511.6611.8011.2511.530.181.59529,27960,9184.857.83
2020-08-0411.7111.9511.3211.35-0.24-2.07721,05384,0395.4410.66
2020-08-0311.1411.8210.9211.590.807.41813,56993,0848.3412.03
2020-07-3111.1611.3510.6510.79-0.29-2.62689,46575,6826.3210.20
2020-07-3011.1811.6910.9111.080.454.231,097,757123,9197.3416.23
2020-07-299.5110.639.5110.630.9710.04460,70347,22211.596.81
2020-07-289.609.789.509.660.020.21195,62318,8322.902.89
2020-07-2710.1210.129.539.64-0.36-3.60307,74430,0045.904.55
2020-07-2410.2910.9710.0010.00-0.37-3.57513,16954,0889.357.59
2020-07-2310.0910.449.7010.370.252.47364,68136,9527.315.39
2020-07-2210.1610.3710.0710.12-0.02-0.20217,31422,2232.963.21
2020-07-2110.4310.5010.0310.14-0.31-2.97251,93625,7364.503.73
2020-07-209.9510.459.9510.450.575.77243,24724,8055.063.60
2020-07-1710.0810.269.829.88-0.10-1.00235,11223,6114.413.48
2020-07-1610.7710.889.959.98-0.58-5.49302,35631,7348.814.47
2020-07-1511.1211.2410.5010.56-0.44-4.00329,55935,4886.734.87
2020-07-1411.1511.4110.6711.00-0.26-2.31467,76351,6826.576.92
2020-07-1311.1011.2910.9311.260.171.53465,48951,9713.256.88
2020-07-1010.6211.2910.5311.090.363.36701,59977,3837.0810.38
2020-07-0910.6010.9410.4610.730.030.28554,59559,1274.498.20
2020-07-0810.0510.779.9910.700.626.15501,16052,1857.747.41
2020-07-0710.0210.259.8210.080.181.82425,23642,9634.346.29
2020-07-069.569.939.519.900.404.21361,40035,2794.425.34
2020-07-039.369.569.309.500.090.96234,33822,1192.763.47
2020-07-029.319.449.209.410.080.86227,59521,2882.573.37
2020-07-019.709.719.169.33-0.40-4.11379,57935,7025.655.61
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