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 |

中国船舶 (600150)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.38 52周最低:13.91

中国船舶(600150) 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(%)
2021-06-2417.1017.4217.0417.11-0.08-0.47246,84142,4632.211.01
2021-06-2317.3917.5517.1217.19-0.25-1.43309,44853,6272.471.27
2021-06-2217.0017.5117.0017.440.301.75430,37474,3412.981.76
2021-06-2116.9317.1416.7017.140.221.30293,40449,5762.601.20
2021-06-1816.9717.2116.8016.92-0.11-0.65292,30249,6742.411.20
2021-06-1716.9017.1816.8317.030.251.49235,90940,0732.090.97
2021-06-1616.8017.1916.6916.78-0.08-0.47256,71243,5392.971.05
2021-06-1516.6017.0916.5016.860.160.96238,36940,2843.530.98
2021-06-1117.2717.2716.6716.70-0.44-2.57372,30862,9603.501.52
2021-06-1017.0017.3016.8517.140.181.06385,69965,9162.651.58
2021-06-0917.2017.3616.9416.960.040.24316,95454,1842.481.30
2021-06-0816.7016.9416.5416.920.261.56279,06046,7222.401.14
2021-06-0716.7316.9816.6016.66-0.12-0.72214,93536,0122.260.88
2021-06-0416.6616.9016.5916.780.130.78248,72641,7251.861.02
2021-06-0316.5416.7816.4416.650.070.42215,43735,8652.050.88
2021-06-0216.8117.0116.3916.58-0.30-1.78358,93859,7293.671.47
2021-06-0117.1917.1916.6816.88-0.30-1.75457,32777,0342.971.87
2021-05-3117.6417.6517.0717.18-0.40-2.28448,21077,1893.301.83
2021-05-2817.8117.9517.4317.58-0.49-2.71423,75874,9082.881.73
2021-05-2717.4318.0717.2318.070.623.55496,64888,0354.812.03
2021-05-2617.6517.8517.4017.45-0.14-0.80345,28660,7432.561.41
2021-05-2517.3517.6317.1017.590.181.03414,24172,1793.041.70
2021-05-2417.2017.6617.2017.410.241.40387,19567,5162.681.58
2021-05-2117.1717.3416.8317.170.070.41300,52551,3972.981.23
2021-05-2017.2017.3416.9017.100.000.00256,51344,0162.571.05
2021-05-1917.5117.6217.0017.10-0.57-3.23474,69881,9033.511.94
2021-05-1817.9618.5117.6717.67-0.16-0.90737,255133,4254.713.02
2021-05-1717.9518.0017.2217.830.080.45422,80474,5714.391.73
2021-05-1417.6517.9217.4017.750.050.28361,53763,8102.941.48
2021-05-1317.5018.2017.4117.70-0.10-0.56462,15882,6474.441.89
2021-05-1217.8018.0717.3617.800.060.34456,26280,9934.001.87
2021-05-1117.7517.9017.3017.74-0.12-0.67431,54675,9723.361.77
2021-05-1017.9018.0517.1317.860.432.47686,282120,8755.282.81
2021-05-0717.3018.4417.0917.430.271.571,067,702189,5647.874.37
2021-05-0616.0917.1616.0517.161.5610.00794,721134,8817.123.25
2021-04-3015.5515.7015.3515.60-0.09-0.57181,12828,0802.230.74
2021-04-2915.9216.1315.6615.69-0.26-1.63160,30225,4402.950.66
2021-04-2815.8216.0915.7515.95-0.16-0.99205,87432,7462.110.84
2021-04-2715.7916.1415.3516.110.332.09269,98942,3615.011.11
2021-04-2616.0016.3015.7015.78-0.22-1.38323,49051,6483.751.32
2021-04-2316.4416.4515.8816.00-0.48-2.91294,54647,5313.461.21
2021-04-2216.9417.3016.3316.48-0.31-1.85343,48857,4755.781.41
2021-04-2117.0217.1216.7216.79-0.37-2.16245,83441,5222.331.01
2021-04-2016.9617.5116.9617.160.020.12386,27766,7283.211.58
2021-04-1916.9117.3316.7017.140.442.63471,71980,7183.771.93
2021-04-1616.3016.9716.2016.700.593.66313,87851,9544.781.28
2021-04-1516.0716.3615.7116.11-0.06-0.37203,96632,7484.020.83
2021-04-1416.2116.3815.9316.17-0.08-0.49195,76531,5572.770.80
2021-04-1316.6216.6816.0616.25-0.55-3.27247,05540,2803.691.01
2021-04-1216.8417.2616.6016.800.261.57461,78578,4803.991.89
2021-04-0916.2017.0016.1216.540.261.60326,45254,1125.411.34
2021-04-0816.5016.7015.9816.28-0.77-4.52449,55873,0714.221.84
2021-04-0716.2017.3616.0917.051.056.56837,065140,9667.943.43
2021-04-0615.6016.7315.6016.000.795.19677,863110,6867.432.77
2021-04-0215.3115.4015.1315.21-0.10-0.6579,12212,0591.760.32
2021-04-0115.2015.5315.1615.31-0.02-0.1390,17213,8402.410.37
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
©1997-2021