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:1.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.75 52周最低:4.72

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(%)
2020-05-295.045.094.964.96-0.11-2.17143,3417,1892.560.53
2020-05-285.005.135.005.070.061.20107,2845,4422.590.40
2020-05-275.015.024.955.010.010.2062,8213,1321.400.23
2020-05-264.955.014.945.000.051.0170,0513,4921.410.26
2020-05-254.965.014.924.950.010.2065,6543,2641.820.24
2020-05-225.055.054.934.94-0.08-1.5979,8963,9862.390.30
2020-05-215.075.085.015.02-0.03-0.5989,4714,5121.390.33
2020-05-204.955.134.945.050.122.43219,87411,1383.850.81
2020-05-194.934.964.924.930.020.4163,2493,1230.810.23
2020-05-184.894.974.894.910.000.0067,1623,3111.630.25
2020-05-154.894.934.874.910.040.8263,7063,1281.230.24
2020-05-144.934.944.854.87-0.06-1.2296,8194,7311.830.36
2020-05-134.944.964.914.93-0.03-0.6066,9133,3031.010.25
2020-05-124.995.004.944.96-0.03-0.6058,1012,8851.200.21
2020-05-115.015.054.954.99-0.02-0.4086,0464,3022.000.32
2020-05-084.975.024.955.010.061.2195,2524,7531.410.35
2020-05-074.935.014.914.950.020.41124,2816,1642.030.46
2020-05-064.944.964.884.93-0.03-0.60158,2117,7881.610.58
2020-04-304.925.014.924.960.040.8194,8164,7101.830.35
2020-04-294.924.994.914.92-0.03-0.6165,1173,2141.620.24
2020-04-285.075.084.854.95-0.12-2.37140,2196,9464.540.52
2020-04-275.075.145.045.070.020.4086,4354,4011.980.32
2020-04-245.165.205.055.05-0.14-2.70120,8606,1662.890.45
2020-04-235.085.265.055.190.112.17178,9999,2504.130.66
2020-04-225.035.105.005.080.030.5997,2894,9281.980.36
2020-04-215.175.185.045.05-0.16-3.07165,0518,3932.690.61
2020-04-205.255.255.185.21-0.02-0.3867,3313,5111.340.25
2020-04-175.265.285.225.230.000.0080,8494,2461.150.30
2020-04-165.205.235.175.230.000.0063,5423,3071.150.23
2020-04-155.305.315.215.23-0.06-1.1377,0634,0461.890.28
2020-04-145.185.295.175.290.122.32109,1005,7152.320.40
2020-04-135.245.245.145.17-0.08-1.5280,8114,1811.900.30
2020-04-105.235.335.215.250.020.38116,1016,1112.290.43
2020-04-095.295.295.215.23-0.01-0.1987,3014,5851.530.32
2020-04-085.245.285.205.24-0.03-0.5777,9774,0811.520.29
2020-04-075.205.275.165.270.163.13143,6527,5052.150.53
2020-04-035.195.195.095.11-0.08-1.5491,5284,6991.930.34
2020-04-025.075.195.065.190.081.5784,8254,3612.540.31
2020-04-015.095.215.065.11-0.01-0.20119,6996,1382.930.44
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