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 |

上海建工 (600170)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.71 52周最低:2.91

上海建工(600170) 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(%)
2020-09-223.163.173.133.14-0.03-0.95214,3106,7481.260.24
2020-09-213.183.193.153.17-0.01-0.31218,7406,9311.260.25
2020-09-183.143.193.133.180.041.27325,98110,3341.910.37
2020-09-173.133.153.133.140.000.00161,8575,0760.640.18
2020-09-163.143.163.133.14-0.01-0.32192,3626,0450.950.22
2020-09-153.163.173.143.15-0.02-0.63207,2166,5240.950.23
2020-09-143.153.183.143.170.020.63222,7957,0391.270.25
2020-09-113.143.173.133.150.000.00236,0817,4271.270.27
2020-09-103.223.233.143.15-0.06-1.87444,66814,1402.800.50
2020-09-093.173.233.163.210.030.94635,45520,3432.200.71
2020-09-083.143.183.143.180.030.95266,1858,4201.270.30
2020-09-073.163.183.143.15-0.02-0.63254,8498,0471.260.29
2020-09-043.153.173.133.170.000.00197,6846,2321.260.22
2020-09-033.183.193.163.170.010.32291,2759,2360.950.33
2020-09-023.173.193.163.160.000.00349,37911,0830.950.39
2020-09-013.183.193.153.16-0.02-0.63431,76513,6591.260.48
2020-08-313.233.243.183.18-0.04-1.24747,11123,9431.860.84
2020-08-283.223.243.183.22-0.15-4.451,544,89849,5541.781.74
2020-08-273.253.423.253.370.268.362,347,65979,4545.472.64
2020-08-263.153.163.113.11-0.04-1.27210,4936,5911.590.24
2020-08-253.183.193.143.15-0.02-0.63218,3016,9041.580.25
2020-08-243.193.203.163.17-0.01-0.31229,1787,3031.260.26
2020-08-213.183.193.163.180.010.32179,5575,7060.950.20
2020-08-203.193.203.163.17-0.03-0.94309,2619,8391.250.35
2020-08-193.203.243.193.200.010.31398,86812,8031.570.45
2020-08-183.223.233.183.19-0.03-0.93346,52111,0841.550.39
2020-08-173.203.243.183.220.030.94520,47616,7331.880.58
2020-08-143.163.193.153.190.030.95327,28510,3771.270.37
2020-08-133.153.183.153.160.010.32289,5179,1550.950.33
2020-08-123.143.183.103.150.010.32492,83115,4912.550.55
2020-08-113.173.193.133.14-0.02-0.63361,51711,4581.900.41
2020-08-103.103.183.103.160.061.94523,15316,4702.580.59
2020-08-073.133.133.093.10-0.03-0.96249,7027,7551.280.28
2020-08-063.153.163.103.13-0.02-0.63287,9969,0091.900.32
2020-08-053.163.173.133.15-0.02-0.63250,6207,8921.260.28
2020-08-043.153.183.133.170.020.63378,21811,9301.590.42
2020-08-033.133.153.123.150.030.96327,01010,2560.960.37
2020-07-313.133.153.113.12-0.02-0.64283,0728,8511.270.32
2020-07-303.133.153.123.140.010.32190,9345,9810.960.21
2020-07-293.103.143.083.130.030.97219,9406,8421.940.25
2020-07-283.103.123.093.100.010.32165,2185,1240.970.19
2020-07-273.133.133.073.09-0.03-0.96265,8088,2151.920.30
2020-07-243.193.213.103.12-0.08-2.50330,81710,4133.440.37
2020-07-233.193.223.123.200.000.00439,23013,9293.130.49
2020-07-223.223.243.193.20-0.01-0.31316,16710,1641.560.36
2020-07-213.223.253.203.21-0.01-0.31258,7698,3281.550.29
2020-07-203.163.223.153.220.072.22414,46213,2642.220.47
2020-07-173.123.163.083.150.030.96421,89513,2162.560.47
2020-07-163.223.223.123.12-0.07-2.19574,85718,2453.130.65
2020-07-153.383.393.313.33-0.04-1.19481,35316,0972.370.54
2020-07-143.413.433.353.37-0.02-0.59554,04518,7292.360.62
2020-07-133.323.403.313.390.072.11591,05919,8822.710.66
2020-07-103.353.373.303.32-0.04-1.19601,81120,0792.080.68
2020-07-093.353.373.323.360.010.30620,53420,7801.490.70
2020-07-083.313.363.283.350.041.21634,90721,1452.420.71
2020-07-073.403.453.313.31-0.05-1.49804,88727,0184.170.90
2020-07-063.243.363.233.360.165.00889,50429,3784.061.00
2020-07-033.153.223.153.200.061.91515,87716,4322.230.58
2020-07-023.083.143.073.140.061.95403,83812,5942.270.45
2020-07-013.073.093.063.080.010.33237,1857,2870.980.27
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