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:1.22
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.78 52周最低:3.95

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(%)
2020-05-294.064.063.994.050.000.00236,4229,5031.730.10
2020-05-283.994.123.984.050.051.25253,87410,3033.500.11
2020-05-273.984.003.964.000.020.50154,3136,1401.010.07
2020-05-263.993.993.973.98-0.01-0.25150,7766,0010.500.07
2020-05-253.974.013.953.990.010.25148,7145,9291.510.06
2020-05-224.004.013.963.98-0.03-0.75261,29810,3911.250.11
2020-05-214.064.074.014.01-0.04-0.99221,7528,9491.480.10
2020-05-204.074.074.044.05-0.01-0.25171,6686,9490.740.07
2020-05-194.084.104.054.060.010.25225,9329,1961.230.10
2020-05-184.104.104.044.05-0.04-0.98259,57010,5451.470.11
2020-05-154.054.104.054.090.051.24261,60110,6811.240.11
2020-05-144.074.074.044.04-0.05-1.22272,76811,0550.730.12
2020-05-134.084.104.064.09-0.01-0.24214,0768,7360.980.09
2020-05-124.164.164.084.10-0.06-1.44338,74213,9151.920.15
2020-05-114.194.194.154.16-0.02-0.48298,52112,4460.960.13
2020-05-084.214.224.164.18-0.01-0.24315,15613,1991.430.14
2020-05-074.244.244.174.19-0.04-0.95251,95910,5741.650.11
2020-05-064.164.244.134.230.051.20369,20315,4652.630.16
2020-04-304.154.194.144.180.061.46265,65211,0901.210.11
2020-04-294.134.174.114.12-0.01-0.24129,8575,3791.450.06
2020-04-284.244.254.054.13-0.11-2.59242,39610,0354.720.10
2020-04-274.244.264.234.240.000.0080,4123,4150.710.03
2020-04-244.294.304.234.24-0.05-1.17132,8145,6501.630.06
2020-04-234.274.324.264.290.010.23154,3106,6261.400.07
2020-04-224.264.284.234.280.000.00122,6535,2221.170.05
2020-04-214.304.344.274.28-0.03-0.70168,0877,2241.620.07
2020-04-204.344.344.294.31-0.01-0.23140,3706,0461.160.06
2020-04-174.334.354.324.320.000.00157,7806,8320.690.07
2020-04-164.314.344.304.32-0.01-0.23103,4964,4690.920.04
2020-04-154.384.384.324.33-0.05-1.14186,8588,1101.370.08
2020-04-144.364.384.324.380.040.92177,9767,7301.380.08
2020-04-134.404.404.324.34-0.09-2.03219,0869,5241.810.09
2020-04-104.434.454.364.430.020.45217,6919,5942.040.09
2020-04-094.434.444.414.41-0.01-0.23106,3664,7010.680.05
2020-04-084.434.444.394.42-0.01-0.23143,7906,3541.130.06
2020-04-074.404.444.384.430.071.61228,89310,1011.380.10
2020-04-034.404.414.354.36-0.04-0.91135,9995,9421.360.06
2020-04-024.344.404.334.400.020.46164,9747,1971.600.07
2020-04-014.474.484.374.38-0.10-2.23211,0359,3402.460.09
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
©1997-2020