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 |

中化国际 (600500)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.29
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.2 52周最低:4.8

中化国际(600500) 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(%)
2019-12-135.155.165.095.140.030.5998,3625,0451.370.36
2019-12-125.095.125.085.110.010.2051,8642,6460.780.19
2019-12-115.135.145.085.10-0.03-0.5866,7453,4081.170.25
2019-12-105.175.175.115.13-0.02-0.3965,0893,3391.170.24
2019-12-095.185.185.125.150.000.0071,8473,6981.170.27
2019-12-065.165.225.115.15-0.01-0.19125,4066,4652.130.46
2019-12-055.045.175.035.160.122.38169,1748,6612.780.62
2019-12-045.005.054.995.040.000.0045,2112,2721.190.17
2019-12-035.005.044.985.040.010.2043,1512,1651.190.16
2019-12-025.015.055.005.030.000.0051,9232,6090.990.19
2019-11-295.005.064.945.030.030.6063,8173,1942.400.24
2019-11-285.055.075.005.00-0.05-0.9965,7543,3031.390.24
2019-11-274.975.094.935.050.153.06144,5817,2663.270.53
2019-11-265.105.114.904.90-0.19-3.73161,1978,0744.130.60
2019-11-255.045.105.025.090.050.9983,2334,2171.590.31
2019-11-225.055.104.985.040.020.4081,5264,1032.390.30
2019-11-214.985.044.955.020.020.4065,7393,2881.800.24
2019-11-204.915.114.905.000.071.42129,3456,5024.260.48
2019-11-194.854.934.834.930.071.4448,2562,3592.060.18
2019-11-184.874.884.804.86-0.01-0.2174,2513,5911.640.27
2019-11-154.944.944.844.87-0.06-1.2283,2954,0692.030.31
2019-11-144.934.964.914.930.000.0058,1442,8661.010.21
2019-11-134.984.984.904.93-0.04-0.8046,9832,3191.610.17
2019-11-124.944.984.924.970.030.6157,7932,8601.210.21
2019-11-115.065.064.934.94-0.11-2.18110,2145,4762.570.41
2019-11-085.075.105.045.05-0.01-0.2095,5364,8481.190.35
2019-11-075.005.075.005.060.040.8089,6014,5121.390.33
2019-11-065.075.095.005.02-0.06-1.1869,4443,5051.770.26
2019-11-055.055.105.045.080.030.5988,2134,4751.190.33
2019-11-045.035.085.035.050.020.4064,4633,2610.990.24
2019-11-015.025.064.985.030.010.2084,0654,2211.590.31
2019-10-314.975.104.975.020.000.00103,5475,2082.590.38
2019-10-305.095.095.015.02-0.08-1.5785,0094,2861.570.31
2019-10-295.175.185.085.10-0.04-0.7885,3904,3701.950.32
2019-10-285.075.175.045.140.071.38132,3536,7712.560.49
2019-10-255.075.104.985.07-0.01-0.20111,3515,5972.360.41
2019-10-245.085.125.065.08-0.06-1.17113,3045,7571.170.42
2019-10-235.295.435.135.140.030.59263,92413,8315.870.97
2019-10-225.035.125.005.110.081.59158,5448,0392.390.59
2019-10-214.955.044.905.030.091.8299,8064,9722.830.37
2019-10-184.975.014.934.94-0.03-0.6094,8534,7141.610.35
2019-10-174.965.004.954.970.000.0068,7453,4201.010.25
2019-10-165.005.044.964.97-0.02-0.4073,5533,6721.600.27
2019-10-155.055.064.984.99-0.06-1.19109,1105,4651.580.40
2019-10-145.025.095.005.050.071.41137,5886,9561.810.51
2019-10-114.974.994.934.980.030.61123,7996,1421.210.46
2019-10-104.975.034.944.95-0.02-0.40226,00511,2221.810.83
2019-10-094.944.984.934.970.020.4065,5183,2481.010.24
2019-10-084.965.004.954.950.000.0060,5353,0061.010.22
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