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 |

中信出版 (300788)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.60
换手:
加入自选股
流通市值: 市盈率: 52周最高:55.27 52周最低:17.82

中信出版(300788) 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(%)
2020-05-2944.0046.2044.0046.001.774.008,1493,7224.971.71
2020-05-2844.1644.3143.5344.230.130.293,1901,4011.770.67
2020-05-2744.3345.5743.9444.10-0.70-1.563,7481,6663.640.79
2020-05-2641.8845.0441.8144.802.926.978,2873,6017.711.74
2020-05-2542.4042.4041.5241.88-0.62-1.462,5201,0552.070.53
2020-05-2243.3943.3941.2142.50-0.90-2.077,7793,2855.021.64
2020-05-2143.6643.6742.6743.40-0.15-0.343,0491,3182.300.64
2020-05-2043.5643.8742.8043.55-0.13-0.304,0071,7332.450.84
2020-05-1943.2643.8442.8843.680.481.112,8771,2502.220.61
2020-05-1844.1244.2742.8943.20-1.16-2.625,9392,5883.111.25
2020-05-1545.3345.3344.2644.36-0.82-1.824,7842,1402.371.01
2020-05-1444.0045.5043.7045.180.962.174,7312,1214.071.00
2020-05-1344.5044.7443.5844.22-0.36-0.817,5833,3332.601.60
2020-05-1245.1445.5344.0944.58-0.70-1.555,8372,6123.181.23
2020-05-1145.7546.0944.3045.28-0.04-0.096,3602,8673.951.34
2020-05-0845.0846.1944.7045.320.320.714,7472,1613.311.00
2020-05-0745.5045.5844.5345.00-0.50-1.103,3681,5152.310.71
2020-05-0645.7845.8845.1545.50-0.30-0.664,7192,1441.590.99
2020-04-3046.2046.2045.1145.800.230.503,9571,8022.390.83
2020-04-2944.6846.3544.3545.570.741.656,4582,9524.461.36
2020-04-2843.7045.3042.0244.830.731.666,8153,0147.441.43
2020-04-2743.8744.5943.6344.10-0.09-0.202,8941,2802.170.61
2020-04-2444.0144.7842.9744.19-0.31-0.705,6992,4994.071.20
2020-04-2343.5846.0043.5844.500.120.275,5312,4705.451.16
2020-04-2243.7144.9843.7144.38-0.44-0.984,0821,8142.830.86
2020-04-2145.0045.5144.2844.82-0.26-0.583,6991,6612.730.78
2020-04-2043.3145.2143.1045.081.974.575,8902,6264.891.24
2020-04-1742.2343.3042.2343.110.611.444,0301,7352.520.85
2020-04-1642.3343.1842.0842.500.260.622,4581,0442.600.52
2020-04-1542.9843.5042.2042.24-0.96-2.223,5611,5213.010.75
2020-04-1440.9443.5040.6143.202.265.526,6262,7987.061.39
2020-04-1341.0541.4039.7040.94-0.11-0.273,1321,2704.140.66
2020-04-1041.8842.0140.6841.05-0.87-2.085,5802,2953.171.17
2020-04-0941.4442.4541.0041.920.832.025,4692,2943.531.15
2020-04-0841.2841.7940.9041.09-0.61-1.464,2781,7692.130.90
2020-04-0740.5741.8440.5741.701.563.896,3572,6203.161.34
2020-04-0340.7740.7739.5140.14-0.12-0.304,5751,8333.130.96
2020-04-0238.5840.6838.0040.261.092.787,7243,0516.841.62
2020-04-0139.6039.8838.6839.17-0.43-1.095,5942,1913.031.18
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