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 |

上港集团 (600018)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.46
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.2 52周最低:5.05

上港集团(600018) 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(%)
2019-12-135.615.805.615.730.152.69597,56334,1733.410.26
2019-12-125.585.585.555.580.000.00186,06710,3650.540.08
2019-12-115.575.595.555.580.000.00153,0618,5200.720.07
2019-12-105.615.635.535.58-0.04-0.71188,78410,5131.780.08
2019-12-095.685.695.605.62-0.05-0.88181,30910,1981.590.08
2019-12-065.645.705.615.670.030.53153,4898,6721.600.07
2019-12-055.635.665.615.640.020.36105,2965,9350.890.05
2019-12-045.615.635.585.62-0.02-0.3584,8914,7530.890.04
2019-12-035.625.655.605.64-0.01-0.1876,6324,3120.890.03
2019-12-025.605.675.585.650.081.44201,56111,3751.620.09
2019-11-295.595.595.535.57-0.02-0.3687,6964,8791.070.04
2019-11-285.605.635.575.590.000.0081,1784,5431.070.04
2019-11-275.685.695.565.59-0.15-2.61234,16013,1612.260.10
2019-11-265.665.745.625.740.091.59294,23616,7342.120.13
2019-11-255.555.665.515.650.101.80167,0359,3712.700.07
2019-11-225.565.595.515.550.010.18119,7506,6431.440.05
2019-11-215.545.565.495.54-0.02-0.36108,9486,0221.260.05
2019-11-205.635.635.555.56-0.07-1.2486,4904,8351.420.04
2019-11-195.555.635.535.630.071.2692,5685,1861.800.04
2019-11-185.535.595.485.560.040.72105,0135,8171.990.05
2019-11-155.605.605.525.52-0.09-1.60132,1157,3311.430.06
2019-11-145.605.635.565.610.020.36119,5886,6941.250.05
2019-11-135.705.715.565.59-0.10-1.76243,05213,6222.640.10
2019-11-125.705.735.655.690.000.00142,8738,1161.410.06
2019-11-115.765.785.685.69-0.11-1.90202,60611,5961.720.09
2019-11-085.925.945.785.80-0.07-1.19227,91713,3232.730.10
2019-11-075.905.935.855.87-0.04-0.68161,8429,5271.350.07
2019-11-065.955.985.895.91-0.04-0.67212,74312,6121.510.09
2019-11-056.066.075.895.95-0.05-0.83363,81821,7023.000.16
2019-11-045.916.005.886.000.122.04348,51420,7072.040.15
2019-11-015.785.885.745.880.071.20218,44312,7712.410.09
2019-10-315.825.865.775.810.030.52172,90110,0701.560.07
2019-10-305.865.865.765.78-0.10-1.70160,9299,3231.700.07
2019-10-295.855.935.795.880.040.68243,18114,2622.400.10
2019-10-285.795.875.765.840.050.86181,33610,5781.900.08
2019-10-255.795.815.715.790.000.00155,8278,9711.730.07
2019-10-245.785.795.735.790.040.70104,5356,0281.040.05
2019-10-235.815.825.735.75-0.06-1.0385,7834,9481.550.04
2019-10-225.845.845.775.810.020.35103,5206,0081.210.04
2019-10-215.715.875.715.790.030.52140,5428,1122.780.06
2019-10-185.915.925.735.76-0.15-2.54233,41213,5603.210.10
2019-10-175.895.945.885.910.050.85149,6698,8371.020.06
2019-10-165.895.965.865.86-0.02-0.34219,96312,9891.700.09
2019-10-155.995.995.875.88-0.08-1.34187,34111,0482.010.08
2019-10-145.966.055.945.960.061.02371,82622,3121.860.16
2019-10-115.845.935.775.900.111.90291,10317,0732.760.13
2019-10-105.745.835.715.790.061.05150,5968,7112.090.07
2019-10-095.685.735.685.730.030.53111,6116,3670.880.05
2019-10-085.675.745.675.700.010.18200,14811,4231.230.09
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