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 |

中国动力 (600482)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:30 52周最低:19.33

中国动力(600482) 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(%)
2019-09-1824.5124.6623.6823.92-0.75-3.0452,15512,5183.970.60
2019-09-1724.8025.1524.4624.67-0.39-1.5649,57512,3222.750.57
2019-09-1624.6525.1324.6225.060.421.7048,06211,9862.070.55
2019-09-1224.4324.6824.3424.640.291.1932,5077,9731.400.37
2019-09-1125.0225.0224.3224.35-0.61-2.4453,90713,2482.800.62
2019-09-1025.4025.8124.8924.96-0.44-1.7380,46620,3843.620.93
2019-09-0925.2825.5225.1225.400.230.9150,51212,7661.590.58
2019-09-0625.1825.3424.9725.17-0.01-0.0437,0079,3001.470.43
2019-09-0525.1525.5025.0125.180.110.4458,49314,7881.950.67
2019-09-0425.4425.4424.7825.07-0.37-1.4549,11912,2952.590.56
2019-09-0325.4425.7525.1325.44-0.18-0.7055,55914,0792.420.64
2019-09-0225.0525.7625.0525.620.522.0787,20522,2412.831.00
2019-08-3024.7025.1724.4625.100.722.9573,28118,2482.910.84
2019-08-2924.6824.8424.3624.38-0.30-1.2233,4478,2061.940.38
2019-08-2824.5025.0524.3024.680.180.7347,93411,8853.060.55
2019-08-2724.2724.7724.0024.500.572.3851,32712,5863.220.59
2019-08-2623.8624.3923.8323.93-0.55-2.2528,3956,8202.290.33
2019-08-2324.5024.7924.3324.48-0.12-0.4925,0176,1261.870.29
2019-08-2224.4924.9524.3024.600.240.9937,3859,2062.670.43
2019-08-2124.4824.7324.3024.36-0.20-0.8131,5777,7341.750.36
2019-08-2024.5024.8624.3324.56-0.01-0.0443,51610,7102.160.50
2019-08-1924.1824.6924.0424.570.391.6147,45711,5762.690.55
2019-08-1624.7824.8024.0024.18-0.42-1.7142,35410,2873.250.49
2019-08-1523.9625.6923.7124.60-0.07-0.2873,01718,0988.030.84
2019-08-1423.5624.9623.3124.671.275.4350,92312,2307.050.59
2019-08-1322.8323.6522.7523.400.311.3431,9547,4543.900.37
2019-08-1223.0823.2422.6923.090.080.3523,7525,4452.390.27
2019-08-0923.9924.0022.8923.01-1.01-4.2044,98310,4684.620.52
2019-08-0822.5624.1822.4624.021.657.3870,02516,4377.690.81
2019-08-0722.8623.2022.3322.37-0.47-2.0626,4655,9783.810.30
2019-08-0623.4023.4022.2322.84-0.94-3.9546,41710,6224.920.53
2019-08-0524.4024.6823.7823.78-0.75-3.0635,4658,5923.670.41
2019-08-0224.2924.6824.0424.53-0.28-1.1332,8128,0022.580.38
2019-08-0125.0825.2624.8124.81-0.50-1.9836,8809,2141.780.42
2019-07-3124.6925.4124.3125.310.692.8056,09514,0454.470.64
2019-07-3024.6824.8424.4124.62-0.02-0.0830,4477,5111.750.35
2019-07-2924.2524.6924.1924.640.261.0730,8357,5732.050.35
2019-07-2623.8424.5823.8424.380.351.4625,4746,1893.080.29
2019-07-2523.9424.0823.7324.030.080.3316,8134,0311.460.19
2019-07-2423.8524.1323.7023.950.341.4424,9125,9731.820.29
2019-07-2323.3423.8123.3423.610.291.2420,6824,8912.020.24
2019-07-2223.7023.8623.0623.32-0.46-1.9333,7577,9343.360.39
2019-07-1923.7324.0523.4723.780.120.5120,5304,9022.450.24
2019-07-1824.1024.1023.6623.66-0.69-2.8332,2657,6831.810.37
2019-07-1724.4524.6824.2824.350.040.1625,6606,2731.650.30
2019-07-1624.3824.6624.1324.31-0.30-1.2231,1827,5992.150.36
2019-07-1523.9924.7323.7024.610.733.0654,12713,1824.310.62
2019-07-1224.1624.4223.8823.88-0.38-1.5724,8215,9762.230.28
2019-07-1124.3624.6924.1724.26-0.10-0.4133,0958,0682.130.37
2019-07-1024.1824.6524.0124.360.030.1236,3078,8342.630.41
2019-07-0924.1724.6823.8224.330.230.9544,14510,6993.570.50
2019-07-0824.8525.1823.7824.10-0.92-3.6877,36618,7405.600.87
2019-07-0525.8325.8324.8225.02-0.95-3.6684,08321,2233.890.94
2019-07-0426.0027.4925.6825.97-0.44-1.67177,12647,3786.851.99
2019-07-0325.2527.1524.6626.411.154.55155,16240,3659.861.74
2019-07-0226.2026.2925.0125.261.365.69133,83234,2705.361.50
2019-07-0123.7824.0923.6923.900.281.1944,50110,6321.690.50
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
©1997-2019