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:0.84
换手:
加入自选股
流通市值: 市盈率: 52周最高:63.56 52周最低:40.82 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(%)
2021-06-2142.4042.4040.8240.92-1.87-4.37478,101196,8453.691.20
2021-06-1843.8943.9142.5742.79-1.10-2.51322,272138,0993.050.81
2021-06-1744.9044.9143.8543.89-1.07-2.38265,207117,0632.360.66
2021-06-1647.2147.4046.5747.08-0.09-0.19240,188112,7341.760.60
2021-06-1548.1048.2847.0647.17-0.92-1.91241,068113,9862.540.60
2021-06-1148.6648.6848.0848.09-0.34-0.70188,15190,7391.240.47
2021-06-1048.8249.1048.4348.43-0.37-0.76195,71995,4771.370.49
2021-06-0949.2049.2348.7648.80-0.13-0.27179,84188,0020.960.45
2021-06-0848.4048.9348.3048.930.380.78219,570106,9541.300.55
2021-06-0748.2848.6948.0048.550.270.56216,148104,3641.430.54
2021-06-0448.4148.7448.1548.28-0.13-0.27196,08994,8901.220.49
2021-06-0348.3048.5948.2348.410.060.12173,62084,1060.740.43
2021-06-0248.7448.7448.3048.35-0.40-0.82216,772105,0290.900.54
2021-06-0149.0249.0248.5548.75-0.28-0.57218,077106,1460.960.55
2021-05-3149.1949.1948.8049.03-0.02-0.04247,763121,0720.800.62
2021-05-2849.6549.8049.0049.05-0.48-0.97277,593136,4571.620.69
2021-05-2749.7249.9849.4749.53-0.15-0.30228,506113,4251.030.57
2021-05-2649.6849.9649.4849.680.010.02181,90390,4730.970.45
2021-05-2549.0149.7348.8849.670.661.35244,799120,9121.730.61
2021-05-2449.1649.1648.8849.01-0.11-0.22143,01170,0250.570.36
2021-05-2149.4449.6949.1049.12-0.26-0.53147,08572,4221.190.37
2021-05-2049.4849.5049.0549.38-0.13-0.26146,27272,0070.910.37
2021-05-1949.8949.8949.2549.51-0.38-0.76137,47467,9441.280.34
2021-05-1850.3450.3849.7049.89-0.43-0.85134,14266,9531.350.34
2021-05-1749.8650.8049.8650.320.490.98236,731119,4841.890.59
2021-05-1449.0049.8949.0049.830.831.69204,656101,5201.820.51
2021-05-1349.1649.3048.9049.00-0.30-0.61150,38873,7010.810.38
2021-05-1249.2049.6349.1049.30-0.13-0.26119,07858,7351.070.30
2021-05-1149.9249.9248.8049.43-0.68-1.36200,15098,5602.240.50
2021-05-1050.4050.9349.6050.11-0.13-0.26234,742117,8262.650.59
2021-05-0749.3750.6049.3750.240.861.74307,023154,0732.490.77
2021-05-0649.0549.7549.0549.380.350.71162,31180,1971.430.41
2021-04-3049.5049.7148.9549.03-0.71-1.43177,89987,5771.530.44
2021-04-2949.5149.8049.1349.740.280.57146,78172,8151.350.37
2021-04-2849.0149.9249.0049.460.581.19156,71477,4081.880.39
2021-04-2749.4849.4948.8048.88-0.69-1.39218,925107,1181.390.55
2021-04-2650.0350.3049.5049.57-0.48-0.96244,061121,7931.600.61
2021-04-2350.1250.2649.9650.05-0.07-0.14173,02686,5710.600.43
2021-04-2250.1550.3750.0050.12-0.08-0.16125,40962,8410.740.31
2021-04-2150.4050.4049.9050.20-0.30-0.59148,97574,6880.990.37
2021-04-2050.9050.9150.4750.50-0.28-0.55158,00279,9760.870.40
2021-04-1950.3950.8150.1050.780.390.77187,75495,0211.410.47
2021-04-1649.9850.5049.9650.390.440.88111,56256,0181.080.28
2021-04-1550.3150.3149.7049.95-0.39-0.77133,25866,5341.210.33
2021-04-1450.2550.4650.0650.340.330.66110,78855,7010.800.28
2021-04-1350.2250.4349.8550.01-0.21-0.42169,98485,1161.150.43
2021-04-1250.6650.7450.2150.22-0.44-0.87170,70385,9151.050.43
2021-04-0951.1851.1850.4850.66-0.52-1.02161,92682,1221.370.40
2021-04-0851.4051.4150.9051.18-0.45-0.87179,38091,6960.990.45
2021-04-0750.9051.6550.2051.630.531.04313,009158,9422.840.78
2021-04-0651.3651.4951.0551.10-0.23-0.45183,97294,1280.860.46
2021-04-0251.4251.5051.1151.33-0.09-0.18172,09488,2030.760.43
2021-04-0151.4051.4251.0051.420.200.39166,55285,2510.820.42
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