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 |

中国巨石 (600176)


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:28.74 52周最低:9.03

中国巨石(600176) 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(%)
2021-06-2114.4314.6414.2214.31-0.15-1.04495,35971,2752.901.24
2021-06-1814.6514.6814.3214.46-0.22-1.50556,27980,3522.451.39
2021-06-1714.9215.0014.6514.68-0.20-1.34351,49651,9902.350.88
2021-06-1615.1515.1514.7314.88-0.29-1.91568,33084,6202.771.42
2021-06-1515.5515.6915.1315.17-0.49-3.13464,80471,0423.581.16
2021-06-1116.0916.0915.3515.66-0.45-2.79624,52997,6594.591.56
2021-06-1015.6016.2015.3816.110.422.68674,954107,2735.231.69
2021-06-0915.7315.8615.5015.69-0.06-0.38372,33558,2782.290.93
2021-06-0815.8616.1115.4815.75-0.14-0.88543,07485,6243.961.36
2021-06-0716.2116.2115.7815.89-0.36-2.22560,25189,2422.651.40
2021-06-0416.1216.3615.9416.250.070.43580,31294,0272.601.45
2021-06-0316.6616.8716.1816.18-0.49-2.94520,48585,6774.141.30
2021-06-0216.7517.0116.4316.67-0.01-0.06614,313102,5903.481.53
2021-06-0116.2016.7415.9016.680.372.27629,450102,6285.151.57
2021-05-3115.9016.4015.7216.310.291.81531,91385,8054.241.33
2021-05-2816.4716.7515.9116.02-0.45-2.73619,070100,5505.101.55
2021-05-2715.8616.6015.7616.470.422.62734,336119,2595.231.83
2021-05-2615.8216.2815.6016.050.352.23647,983103,8174.331.62
2021-05-2515.0915.7015.0515.700.664.39635,60897,9154.321.59
2021-05-2415.3615.4014.8015.04-0.06-0.40561,04084,0193.971.40
2021-05-2115.7815.8315.0315.10-0.37-2.39575,99387,7795.171.44
2021-05-2018.4118.4917.7517.91-0.85-4.53719,484129,1193.942.05
2021-05-1918.7918.8418.2118.760.000.00416,13677,0193.361.19
2021-05-1818.5518.9518.4118.760.683.76583,156109,2972.991.67
2021-05-1717.3818.2617.3718.080.774.45790,075141,7195.142.26
2021-05-1416.9017.5116.8117.310.865.23855,645147,2284.262.44
2021-05-1316.5816.9016.3116.45-0.30-1.79590,12697,9863.521.69
2021-05-1216.8817.2716.5716.75-0.40-2.33752,161126,2724.082.15
2021-05-1118.7218.7517.1517.15-1.91-10.021,089,758189,4288.393.11
2021-05-1019.5019.7818.7819.06-0.03-0.16681,236131,1745.241.95
2021-05-0718.7519.7818.6619.090.442.36793,079152,9806.012.26
2021-05-0618.2018.8518.1018.650.633.50589,383109,4424.161.68
2021-04-3018.8018.8517.7718.02-0.72-3.84570,288103,2095.761.63
2021-04-2918.3618.8518.1318.740.382.07387,90172,0303.921.11
2021-04-2817.8318.3817.6718.360.432.40496,56190,0803.961.42
2021-04-2719.1019.6817.8117.93-0.78-4.17774,237142,2089.992.21
2021-04-2618.5819.3918.4718.710.291.57582,404110,7104.991.66
2021-04-2318.4118.6018.1818.42-0.13-0.70324,57259,6392.260.93
2021-04-2218.7618.9118.4118.55-0.16-0.86298,97555,7002.670.85
2021-04-2118.4518.8718.1618.710.000.00327,18260,4153.790.93
2021-04-2018.8519.1818.6318.71-0.02-0.11285,80953,8692.940.82
2021-04-1918.2218.8318.0618.730.432.35348,30264,8514.210.99
2021-04-1618.5618.7118.2018.30-0.19-1.03291,16953,5552.760.83
2021-04-1518.6818.6818.2118.49-0.22-1.18226,16041,6432.510.65
2021-04-1417.7018.9417.7018.710.844.70498,19592,5776.941.42
2021-04-1317.9018.2517.4817.870.070.39572,972102,2634.331.64
2021-04-1218.9219.2017.3517.80-1.20-6.32929,808166,4479.742.65
2021-04-0919.9020.0018.8319.00-1.03-5.14515,92699,5965.841.47
2021-04-0819.4620.2219.2720.030.532.72490,23297,5224.871.40
2021-04-0719.3019.5819.0819.500.281.46491,04695,1632.601.40
2021-04-0619.4819.5018.7619.22-0.34-1.74533,236101,7503.781.52
2021-04-0219.2119.8318.9519.560.331.72395,99376,7224.581.13
2021-04-0119.2919.5218.6519.230.030.16364,93569,4314.531.04
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