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 |

中源协和 (600645)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.11
换手:
加入自选股
流通市值: 市盈率: 52周最高:34.77 52周最低:15.35

中源协和(600645) 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(%)
2020-09-2226.3026.7825.6825.68-0.76-2.8746,16512,0914.161.12
2020-09-2126.7727.1926.3026.44-0.45-1.6748,65812,9623.311.18
2020-09-1826.6627.1526.6626.890.281.0534,6899,3351.840.84
2020-09-1726.5527.0726.2626.610.090.3431,7448,4883.050.77
2020-09-1627.2027.2026.4026.52-0.51-1.8928,4447,5682.960.69
2020-09-1526.9327.1026.0027.030.180.6763,77616,9154.101.55
2020-09-1427.6227.8426.3426.85-0.69-2.5162,90916,8995.451.53
2020-09-1126.9127.8926.7827.540.431.5940,11910,9684.090.98
2020-09-1028.1428.1527.1027.11-0.47-1.7041,21211,3833.811.00
2020-09-0929.0529.3827.5027.58-2.02-6.8281,48422,9786.351.98
2020-09-0830.2030.4028.5829.60-0.50-1.6677,16922,5546.051.88
2020-09-0730.0030.9529.8130.100.030.1071,69921,7733.791.74
2020-09-0428.4930.0728.0030.070.953.2675,54122,0667.111.84
2020-09-0329.6229.8528.8029.12-0.57-1.9256,66516,5523.541.38
2020-09-0230.2030.5829.6029.69-0.41-1.3654,10516,1593.261.32
2020-09-0130.4330.5529.3530.100.000.0069,15720,6793.991.68
2020-08-3129.9231.0429.9030.100.381.2898,82530,2103.842.40
2020-08-2829.6029.8629.0629.720.120.4161,17818,0152.701.49
2020-08-2728.4829.6427.9029.601.023.57121,62034,9506.092.96
2020-08-2628.8829.4628.3528.58-0.65-2.2290,14025,9633.802.19
2020-08-2529.6530.2029.0029.230.030.1096,43628,5494.112.35
2020-08-2431.3831.7028.8829.20-1.98-6.35130,66839,4569.043.18
2020-08-2131.3431.4330.6431.18-0.03-0.1070,00921,7102.531.70
2020-08-2031.6632.0830.8631.21-0.49-1.5580,13125,1873.851.95
2020-08-1933.7833.7831.5631.70-1.29-3.91129,37141,8036.733.15
2020-08-1833.3934.3932.7032.990.030.09107,70535,8905.132.62
2020-08-1730.6033.1830.2532.962.317.54165,84552,9429.564.04
2020-08-1429.6530.8529.1530.651.103.72123,03837,0955.752.99
2020-08-1329.9730.3028.8829.55-0.22-0.74102,01329,9694.772.48
2020-08-1231.3631.8928.4029.77-1.68-5.34193,88457,60011.104.72
2020-08-1132.8933.4431.3831.45-1.40-4.26144,47346,6436.273.52
2020-08-1034.0234.4532.6832.85-1.15-3.38146,03848,7585.213.55
2020-08-0733.6334.0031.8034.000.300.89210,46669,6786.535.12
2020-08-0632.7033.8032.0833.700.902.74191,59463,5985.244.66
2020-08-0531.9634.1731.6932.800.300.92259,76085,6747.636.32
2020-08-0430.4033.2229.8132.502.106.91243,23176,50511.225.92
2020-08-0329.9730.9729.6630.400.893.02170,39951,7654.444.15
2020-07-3127.7929.9827.3029.511.585.66216,23661,5399.605.26
2020-07-3026.2328.4426.1427.931.706.48224,43261,6308.775.46
2020-07-2925.5926.7025.3926.230.933.68124,06432,5575.183.02
2020-07-2826.2026.2024.8025.30-0.02-0.08128,38832,2515.533.12
2020-07-2724.6226.0724.6225.320.803.26173,72044,4065.914.23
2020-07-2427.0727.0924.5024.52-2.69-9.89225,62857,6519.525.88
2020-07-2326.2327.3525.7127.210.662.49142,46337,8116.183.71
2020-07-2226.3827.1426.3526.55-0.14-0.52117,25231,3652.963.06
2020-07-2126.2327.8026.2026.690.291.10133,13635,8436.063.47
2020-07-2026.3026.6725.3926.400.542.09135,12835,1164.953.52
2020-07-1727.1527.4925.5525.86-1.32-4.86193,54650,9127.145.04
2020-07-1630.3030.9827.1827.18-3.02-10.00240,18469,80112.586.26
2020-07-1532.0133.6930.0030.20-1.70-5.33213,47168,11711.575.56
2020-07-1432.9033.2531.1531.90-1.20-3.63186,76359,6826.344.87
2020-07-1333.5434.7732.0033.100.060.18226,06475,5768.385.89
2020-07-1031.2633.8130.6533.041.775.66218,14970,34410.115.68
2020-07-0929.0131.8528.6831.272.277.83206,68263,65010.935.39
2020-07-0828.9029.4928.2429.00-0.20-0.68149,97743,2584.283.91
2020-07-0727.5129.8527.1529.201.766.41205,08258,9839.845.34
2020-07-0627.8028.0927.1027.44-0.21-0.76159,55144,0063.584.16
2020-07-0327.8527.9926.9027.650.000.00114,32531,4733.942.98
2020-07-0227.8028.4027.0827.650.040.14149,72041,5744.783.90
2020-07-0128.2528.8526.9527.61-0.64-2.27196,41754,7996.735.12
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