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 |

中体产业 (600158)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.7 52周最低:7.93

中体产业(600158) 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(%)
2020-09-1812.1413.3012.1412.800.715.87522,95367,2569.597.95
2020-09-1711.9012.2611.7512.090.030.25246,92829,6984.233.76
2020-09-1611.8912.1911.7312.060.090.75285,55534,2173.844.34
2020-09-1511.3812.2511.2411.970.585.09402,19547,2228.876.12
2020-09-1411.3211.6811.2511.390.060.53334,55138,3263.805.09
2020-09-1111.1711.4511.0011.330.090.80303,61334,1054.004.62
2020-09-1011.7911.8711.1511.24-0.45-3.85401,88446,0756.166.11
2020-09-0912.3512.5211.3811.69-0.90-7.15518,23861,9649.057.88
2020-09-0813.8013.8612.4812.59-1.28-9.23784,92399,8309.9511.94
2020-09-0714.1814.3013.5013.87-0.31-2.19471,24165,4815.647.17
2020-09-0413.8014.8613.7614.180.010.07612,35088,0177.769.31
2020-09-0313.9514.5913.8014.17-0.02-0.14597,69384,8105.579.09
2020-09-0214.5714.5713.2714.19-0.22-1.53803,718111,1929.0212.22
2020-09-0114.5015.0813.6914.41-0.09-0.621,047,052150,3159.5915.92
2020-08-3114.8515.7514.3814.500.181.261,145,573172,6639.5717.42
2020-08-2815.0015.3713.8514.32-0.80-5.291,108,614161,35210.0516.86
2020-08-2716.5016.5015.1215.12-1.68-10.00394,95661,3388.216.01
2020-08-2616.0017.7015.1316.800.714.411,737,370283,83015.9726.42
2020-08-2516.0916.0915.7716.091.469.98360,99158,0462.195.49
2020-08-2414.0514.6314.0514.631.3310.00319,74846,1154.364.86
2020-08-2115.0515.6013.0113.30-1.00-6.991,435,090206,72118.1121.83
2020-08-2012.7014.3012.6514.301.3010.00784,867107,87212.6911.94
2020-08-1914.3514.4812.9313.00-0.16-1.221,815,069255,37011.7827.61
2020-08-1812.8313.1612.8313.161.2010.03306,07340,0552.764.66
2020-08-1711.3511.9611.3511.961.0910.03549,18664,7325.618.35
2020-08-149.8810.879.8710.870.9910.02530,35156,29210.128.07
2020-08-1310.1210.239.869.88-0.24-2.37217,38221,7083.663.31
2020-08-1210.1810.429.8510.120.090.90334,28033,9025.685.08
2020-08-119.9010.449.8010.030.040.40456,72346,1936.416.95
2020-08-109.4310.249.429.990.687.30444,59643,9468.816.76
2020-08-079.239.709.159.310.181.97366,04134,4326.025.57
2020-08-069.189.229.049.13-0.01-0.1188,2408,0511.971.34
2020-08-059.129.229.019.140.010.1196,9428,8512.301.47
2020-08-049.069.299.009.130.080.88155,18514,2163.202.36
2020-08-038.899.088.889.050.222.49109,5529,8422.271.67
2020-07-318.708.908.688.830.101.1585,5077,5192.521.30
2020-07-308.778.848.728.73-0.05-0.5766,2535,8141.371.01
2020-07-298.638.808.488.780.121.3991,1267,9073.701.39
2020-07-288.658.738.588.660.030.3564,5025,5841.740.98
2020-07-278.888.938.548.63-0.22-2.49147,08312,7384.412.24
2020-07-249.139.218.808.85-0.31-3.38137,15612,3464.482.09
2020-07-239.229.268.909.16-0.12-1.29138,61112,5853.882.11
2020-07-229.289.439.209.280.030.32142,62413,2982.492.17
2020-07-219.139.409.089.250.090.98152,41714,0473.492.32
2020-07-208.859.208.859.160.333.74134,41912,1483.962.04
2020-07-178.818.898.698.830.040.46116,89610,2762.281.78
2020-07-169.069.188.738.79-0.27-2.98145,21613,0444.972.21
2020-07-159.329.449.039.06-0.22-2.37174,29616,0964.422.65
2020-07-149.409.509.149.28-0.13-1.38171,06615,9213.832.60
2020-07-139.189.469.149.410.212.28175,75616,4223.482.67
2020-07-109.169.589.159.20-0.02-0.22213,87020,0114.663.25
2020-07-099.109.369.059.220.090.99175,23316,1203.402.67
2020-07-088.859.258.779.130.283.16204,84318,3785.423.12
2020-07-079.059.088.838.85-0.07-0.78204,96518,3122.803.12
2020-07-068.668.958.658.920.313.60230,53220,4053.483.51
2020-07-038.508.678.488.610.131.53144,72612,4352.242.20
2020-07-028.408.528.358.480.010.12144,73312,2192.012.20
2020-07-018.208.548.208.470.293.55190,85616,0304.162.90
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
©1997-2020