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 |

中建环能 (300425)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.89
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.92 52周最低:3.97

中建环能(300425) 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(%)
2020-09-235.425.615.325.560.193.54182,7209,9995.402.72
2020-09-225.455.525.305.37-0.14-2.54162,3008,7933.992.42
2020-09-215.595.725.485.51-0.07-1.25188,31910,5224.302.80
2020-09-185.665.685.435.58-0.09-1.59219,90512,2084.413.27
2020-09-175.625.725.515.67-0.05-0.87201,03511,2893.672.99
2020-09-165.855.935.575.72-0.17-2.89260,49114,8166.113.88
2020-09-155.966.185.775.89-0.09-1.51322,15919,1566.864.79
2020-09-145.306.015.245.980.7213.69446,53025,56514.646.65
2020-09-114.945.484.945.260.193.75329,66517,48410.654.91
2020-09-105.815.885.025.07-0.89-14.93437,01523,68814.436.50
2020-09-096.436.925.965.96-0.70-10.51611,54139,41314.419.10
2020-09-086.056.755.856.660.6110.08680,60243,23714.8810.13
2020-09-076.046.385.856.050.081.34549,67833,5118.888.18
2020-09-045.726.085.645.970.101.70261,71715,4037.503.90
2020-09-036.076.235.795.87-0.14-2.33327,81119,6467.324.88
2020-09-025.666.115.616.010.325.62412,32224,4518.796.14
2020-09-015.515.715.455.690.152.71229,08912,7974.693.41
2020-08-315.695.705.515.54-0.15-2.64234,62213,1223.343.49
2020-08-285.845.885.595.69-0.32-5.32339,11919,2804.835.05
2020-08-275.826.405.536.010.081.35554,23533,57514.678.25
2020-08-265.336.335.305.930.5710.63538,58431,49519.228.02
2020-08-255.225.435.135.360.142.68212,34711,2755.753.16
2020-08-245.055.345.025.220.214.19158,3468,2376.392.36
2020-08-215.065.114.985.01-0.02-0.4085,1954,2952.581.27
2020-08-205.015.164.995.03-0.02-0.40103,4375,2533.371.54
2020-08-195.005.214.925.050.051.00152,5057,7365.802.27
2020-08-185.015.024.935.00-0.02-0.4087,9204,3671.791.31
2020-08-174.985.084.955.020.051.01109,9555,5052.621.64
2020-08-144.945.074.924.970.020.40106,6755,3103.031.59
2020-08-135.025.064.914.95-0.05-1.00103,5035,1273.001.54
2020-08-124.895.044.825.000.091.83193,3319,5474.482.88
2020-08-114.775.104.744.910.122.51298,83714,8147.524.45
2020-08-104.594.824.564.790.204.36112,0145,2845.661.67
2020-08-074.674.684.544.59-0.10-2.1361,8362,8462.990.92
2020-08-064.744.754.654.69-0.07-1.4763,7882,9922.100.95
2020-08-054.734.774.684.760.051.0664,3153,0421.910.96
2020-08-044.774.784.694.71-0.06-1.2679,7343,7731.891.19
2020-08-034.654.774.654.770.122.5885,5644,0502.581.27
2020-07-314.604.654.544.650.040.8759,7232,7432.390.89
2020-07-304.644.674.584.61-0.03-0.6549,0202,2631.940.73
2020-07-294.544.644.494.640.091.9867,6313,0933.301.01
2020-07-284.514.574.494.550.061.3448,1682,1821.780.72
2020-07-274.564.604.454.49-0.06-1.3261,2712,7593.300.91
2020-07-244.674.784.524.55-0.16-3.4090,5374,2155.521.35
2020-07-234.724.744.624.71-0.07-1.4691,6944,2882.511.36
2020-07-224.834.854.774.78-0.07-1.44106,2835,1091.651.58
2020-07-214.884.924.754.85-0.07-1.42138,8866,7103.462.07
2020-07-204.884.984.804.920.091.86246,67012,0983.733.67
2020-07-174.604.984.544.830.275.92236,01811,2439.653.51
2020-07-164.634.784.564.56-0.05-1.08121,9765,7054.771.82
2020-07-154.754.804.614.61-0.14-2.9582,2343,8434.001.22
2020-07-144.834.864.674.75-0.04-0.84100,7234,7913.971.50
2020-07-134.634.794.614.790.183.9095,3274,5013.901.42
2020-07-104.684.744.604.61-0.06-1.2898,4364,5943.001.47
2020-07-094.634.744.624.720.091.9497,7534,5912.591.45
2020-07-084.594.644.544.630.071.5498,1164,5162.191.46
2020-07-074.604.654.544.56-0.02-0.44118,1995,4402.401.76
2020-07-064.464.634.464.580.132.92143,2286,5363.822.13
2020-07-034.354.474.354.450.081.8348,3152,1352.750.72
2020-07-024.304.394.284.370.071.6340,2781,7532.560.60
2020-07-014.304.324.284.30-0.01-0.2331,7961,3670.930.47
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