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:0.93
换手:
加入自选股
流通市值: 市盈率: 52周最高:31.6 52周最低:14.65

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(%)
2020-02-2819.8620.0819.2019.25-1.41-6.82296,03158,2024.262.15
2020-02-2721.8921.8920.4620.66-1.23-5.62505,251105,4996.533.67
2020-02-2620.5621.8920.5621.891.9910.00607,829131,1006.684.41
2020-02-2519.9920.1219.3219.90-0.53-2.59198,64539,3483.921.44
2020-02-2420.4020.5620.0920.43-0.05-0.24132,40426,9002.290.96
2020-02-2120.2820.5620.2020.480.211.04149,67030,5221.781.09
2020-02-2020.1020.3519.9020.270.190.95111,41122,4062.240.81
2020-02-1920.4320.4419.9420.08-0.33-1.62112,73022,7422.450.82
2020-02-1820.2020.8320.1520.410.321.59171,40635,1133.381.24
2020-02-1719.0420.2019.0320.091.055.51184,29136,5136.151.34
2020-02-1419.1719.1718.8419.040.010.0581,75015,5121.730.59
2020-02-1319.2619.6219.0319.03-0.36-1.86105,21020,2583.040.76
2020-02-1219.2919.4619.1619.390.060.3181,67615,7721.550.59
2020-02-1119.2819.6219.2119.330.010.0593,41418,1492.120.68
2020-02-1018.9119.4718.8019.320.271.42105,33220,2083.520.76
2020-02-0719.0419.2318.7019.050.030.16111,84621,1482.790.81
2020-02-0618.7919.2318.4919.020.261.39118,54022,4933.940.86
2020-02-0518.2919.1118.2918.760.583.19137,69525,8464.511.00
2020-02-0417.3418.6617.3418.18-1.09-5.66224,41840,5456.851.63
2020-02-0319.2719.2719.2719.27-2.14-10.0030,9915,9720.000.22
2020-01-2321.7822.2721.2521.41-0.52-2.37105,10222,8734.650.76
2020-01-2221.7422.0721.1021.930.140.64105,19822,6994.450.76
2020-01-2122.2822.2821.7321.79-0.49-2.2096,28721,0472.470.70
2020-01-2022.0922.3422.0122.280.190.8659,73013,2811.490.43
2020-01-1722.3922.4722.0522.09-0.31-1.3871,42215,8591.880.52
2020-01-1622.1722.5922.1722.400.231.04120,58327,0761.890.88
2020-01-1522.6022.6022.1422.17-0.48-2.12100,76622,4312.030.73
2020-01-1423.0323.0922.4422.65-0.36-1.56147,38333,3382.821.07
2020-01-1323.4124.1422.8023.01-0.40-1.71193,28944,9775.721.40
2020-01-0923.2123.8023.0123.41-0.69-2.86206,98648,4353.281.50
2020-01-0822.7024.5022.5324.101.506.64345,37480,5858.722.51
2020-01-0722.5222.9022.3522.600.080.36109,81024,8022.440.80
2020-01-0622.3022.8022.2522.520.401.81160,58136,2532.491.17
2020-01-0322.1022.2921.8622.120.010.05108,82624,0381.940.79
2020-01-0221.8522.1921.7822.110.351.61110,86024,3901.880.80
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