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 |

海螺水泥 (600585)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:63.56 52周最低:43.21 H股:9.82(10.3%)

海螺水泥(600585) 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(%)
2020-12-0455.4455.8754.8955.870.400.72163,76590,5321.770.41
2020-12-0356.0856.1855.1355.47-0.59-1.05208,718115,7201.870.52
2020-12-0256.2056.4955.8056.06-0.22-0.39171,66796,2361.230.43
2020-12-0156.0356.4555.7556.28-0.22-0.39217,938122,3421.240.54
2020-11-3055.6056.6855.5156.501.001.80357,448201,0392.110.89
2020-11-2755.1055.6954.8555.500.490.89161,48389,2111.530.40
2020-11-2655.5055.8054.6155.01-0.55-0.99186,113102,4542.140.47
2020-11-2557.1157.5755.2955.56-1.58-2.77261,125146,6213.990.65
2020-11-2456.9057.5056.2257.140.180.32223,865127,6162.250.56
2020-11-2356.2357.7055.7356.960.761.35317,033180,8543.510.79
2020-11-2056.8856.8856.0056.20-0.59-1.04205,252115,3751.550.51
2020-11-1957.1357.4556.4456.79-0.71-1.23230,461130,6661.760.58
2020-11-1857.7458.0956.8357.50-0.26-0.45252,469145,0122.180.63
2020-11-1756.8058.6756.2657.761.001.76557,391321,9614.251.39
2020-11-1655.4056.8755.2056.761.783.24417,531235,0953.041.04
2020-11-1355.5055.6554.5654.98-0.86-1.54220,356121,0001.950.55
2020-11-1255.6956.4655.0055.84-0.13-0.23326,949181,9182.610.82
2020-11-1154.1156.3853.7555.971.973.65551,426306,4474.871.38
2020-11-1055.3455.6053.7654.00-1.33-2.40346,244189,1593.330.87
2020-11-0955.1555.6854.7355.330.591.08376,503207,5791.740.94
2020-11-0654.6155.4053.9054.740.130.24351,198192,1542.750.88
2020-11-0555.3055.5054.1954.610.070.13375,399204,9982.400.94
2020-11-0451.9454.8751.8054.542.895.60647,494347,7485.941.62
2020-11-0351.2651.8950.9051.650.581.14282,867145,6581.940.71
2020-11-0250.8351.5550.6151.070.230.45225,633115,0511.850.56
2020-10-3052.0552.1050.7050.84-1.21-2.32279,723143,4242.690.70
2020-10-2951.0052.5550.9052.050.050.10276,359143,0713.170.69
2020-10-2852.2052.4051.0052.00-0.65-1.23364,853188,4852.660.91
2020-10-2752.0052.9251.6152.650.681.31256,626134,1152.520.64
2020-10-2653.2053.2051.7051.97-1.23-2.31261,820136,9692.820.65
2020-10-2353.2453.6053.0053.20-0.04-0.08174,98393,1531.130.44
2020-10-2253.9254.0053.0753.24-0.83-1.54197,530105,3051.720.49
2020-10-2154.5254.6753.7054.07-0.25-0.46175,46394,7871.790.44
2020-10-2054.1454.4053.6954.320.240.44200,887108,5831.310.50
2020-10-1955.1955.5854.0354.08-0.99-1.80273,778149,9722.810.68
2020-10-1655.4456.2754.8555.07-0.59-1.06270,764149,5592.550.68
2020-10-1555.6155.9955.0255.660.060.11202,870112,7681.740.51
2020-10-1456.4356.4555.0255.60-0.85-1.51290,062161,0002.530.73
2020-10-1356.8856.8856.3056.45-0.44-0.77217,940123,0411.020.54
2020-10-1255.5856.9955.5556.891.272.28289,119163,2282.590.72
2020-10-0956.0956.1254.7855.620.360.65324,520179,6402.420.81
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