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 |

中国卫星 (600118)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.87
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.15 52周最低:14.83

中国卫星(600118) 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(%)
2019-08-2122.1322.4822.1022.240.000.0052,54611,7081.710.44
2019-08-2022.1822.5022.0822.240.050.2374,39116,5751.890.63
2019-08-1921.6122.3121.6022.190.683.1681,83718,0103.300.69
2019-08-1621.4521.7021.3021.510.120.5654,04811,6491.870.46
2019-08-1520.8221.4020.7121.390.080.3849,57110,4693.240.42
2019-08-1421.4021.4921.2821.310.130.6143,1399,2260.990.36
2019-08-1321.2021.3921.0221.18-0.12-0.5643,7769,2771.740.37
2019-08-1220.9521.3020.8721.300.391.8742,5948,9802.060.36
2019-08-0921.6121.6520.9020.91-0.58-2.7073,04615,4953.490.62
2019-08-0821.3721.8521.3721.490.190.8945,1239,7332.250.38
2019-08-0721.6021.7721.2721.30-0.16-0.7547,91010,3152.330.41
2019-08-0621.9021.9021.0021.46-0.84-3.77100,40821,5944.040.85
2019-08-0522.3722.8122.2922.30-0.09-0.4060,07513,5402.320.51
2019-08-0222.3022.5622.1422.39-0.43-1.8861,12313,6841.840.52
2019-08-0123.2523.2522.7722.82-0.49-2.1070,04016,0722.060.59
2019-07-3123.2123.3823.0623.310.030.1351,88912,0701.370.44
2019-07-3023.3523.4123.2323.28-0.08-0.3457,57213,4380.770.49
2019-07-2923.3223.4423.1323.360.070.3062,47514,5431.330.53
2019-07-2622.7423.3822.7323.290.381.6689,08520,6312.840.75
2019-07-2522.8022.9922.8022.910.020.0942,7239,7860.830.36
2019-07-2422.7523.1022.6222.890.311.3759,70213,6692.130.50
2019-07-2322.2722.7822.2322.580.261.1644,0279,9042.460.37
2019-07-2223.2223.2822.2822.32-0.86-3.7198,94822,3824.310.84
2019-07-1923.0923.3523.0223.180.080.3563,57114,7501.430.54
2019-07-1823.5523.6923.0523.10-0.62-2.61110,91625,7602.700.94
2019-07-1724.0124.1823.6123.72-0.36-1.50109,16026,0522.370.92
2019-07-1623.8924.1623.7024.080.180.75116,60627,9241.920.99
2019-07-1523.2523.9423.1823.900.733.15163,96638,7883.281.39
2019-07-1223.0023.3622.8523.170.150.6563,50314,7122.220.54
2019-07-1123.3023.6022.8923.02-0.20-0.8672,05116,6923.060.61
2019-07-1023.0223.7922.8123.220.231.00119,58727,9644.261.01
2019-07-0922.8923.1022.8122.990.040.1752,65012,0861.260.45
2019-07-0823.6823.6822.7622.95-0.78-3.29116,40526,9123.880.98
2019-07-0523.6723.7523.3523.730.060.25131,26530,9181.691.11
2019-07-0423.1124.1023.0823.670.512.20286,89867,9844.402.43
2019-07-0322.9023.3922.7223.160.100.43108,57825,0442.910.92
2019-07-0223.1223.4222.9523.06-0.09-0.3993,27621,6162.030.79
2019-07-0122.9123.1522.8423.150.602.66106,62524,5221.370.90
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