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 |

中远海特 (600428)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.77 52周最低:2.99

中远海特(600428) 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(%)
2021-06-214.284.374.204.30-0.02-0.46288,30312,4563.941.34
2021-06-184.234.344.214.320.051.17326,92514,0533.041.52
2021-06-174.134.354.134.270.153.64400,96917,1405.341.87
2021-06-164.224.244.104.12-0.09-2.14218,5359,0553.331.02
2021-06-154.274.334.214.21-0.07-1.64218,8679,3012.801.02
2021-06-114.334.344.254.28-0.05-1.15355,60615,2482.081.66
2021-06-104.154.384.144.330.204.84621,11426,7105.812.89
2021-06-094.124.144.084.130.020.49114,8174,7181.460.53
2021-06-084.134.144.094.11-0.02-0.48107,4384,4191.210.50
2021-06-074.114.184.114.130.040.98124,0815,1321.710.58
2021-06-044.104.124.084.09-0.04-0.97111,4644,5710.970.52
2021-06-034.134.154.104.13-0.02-0.48145,3125,9891.200.68
2021-06-024.174.244.144.15-0.02-0.48198,1608,3022.400.92
2021-06-014.104.184.104.170.061.46179,0287,4161.950.83
2021-05-314.194.194.094.11-0.12-2.84254,79710,5072.361.19
2021-05-284.284.304.154.230.010.24319,13113,4833.551.49
2021-05-274.224.284.204.22-0.01-0.24147,9986,2581.890.69
2021-05-264.204.244.164.230.030.71173,3847,2991.900.81
2021-05-254.184.214.104.200.051.20189,3647,8822.650.88
2021-05-244.204.214.144.15-0.06-1.43209,0618,6981.660.97
2021-05-214.104.274.094.210.122.93344,72414,4174.401.61
2021-05-204.174.184.054.09-0.09-2.15291,06911,8943.111.36
2021-05-194.284.294.174.18-0.13-3.02321,50013,5462.781.50
2021-05-184.354.384.274.31-0.08-1.82350,73715,1342.511.63
2021-05-174.264.404.254.390.143.29407,55417,7383.531.90
2021-05-144.314.334.214.25-0.04-0.93292,08912,4512.801.36
2021-05-134.324.394.284.29-0.08-1.83277,95112,0192.521.29
2021-05-124.334.444.294.37-0.01-0.23328,06614,2743.421.53
2021-05-114.424.454.314.38-0.10-2.23384,65516,8423.131.79
2021-05-104.384.534.314.480.102.28679,25030,1345.023.16
2021-05-074.194.584.154.380.204.78898,64339,55710.294.19
2021-05-064.194.364.154.180.112.70442,21818,7355.162.06
2021-04-304.104.154.054.07-0.06-1.45194,4787,9532.420.91
2021-04-294.064.184.034.130.061.47333,47713,7653.691.55
2021-04-284.124.174.044.07-0.06-1.45191,7607,8393.150.89
2021-04-274.024.153.984.130.102.48333,27413,5904.221.55
2021-04-264.074.144.024.03-0.05-1.23245,31910,0132.941.14
2021-04-234.174.184.064.08-0.12-2.86311,92012,8422.861.45
2021-04-224.194.294.184.200.081.94431,01518,2732.672.01
2021-04-214.114.154.084.12-0.02-0.48215,3288,8501.691.00
2021-04-204.174.244.144.14-0.05-1.19255,31210,6632.391.19
2021-04-194.174.214.144.190.010.24277,97111,6021.671.29
2021-04-164.144.254.144.180.000.00284,39211,9092.631.32
2021-04-154.224.244.164.18-0.08-1.88243,14510,1841.881.13
2021-04-144.174.324.154.260.030.71379,98916,0754.021.77
2021-04-134.224.414.114.23-0.05-1.17479,55620,3677.012.23
2021-04-124.214.284.174.28-0.08-1.83493,21220,7792.522.30
2021-04-094.034.504.024.360.266.34834,33535,78011.713.89
2021-04-084.294.364.104.10-0.18-4.21762,73232,1676.073.55
2021-04-074.194.284.144.280.3910.03487,70120,7753.602.27
2021-04-063.873.933.863.890.020.52110,0204,2831.810.51
2021-04-023.933.933.873.87-0.06-1.53138,3175,3801.530.64
2021-04-013.933.973.903.93-0.02-0.51165,7136,5031.770.77
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