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 |

湖南海利 (600731)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.76 52周最低:3.73

湖南海利(600731) 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(%)
2019-09-206.967.096.917.000.010.1449,0703,4312.581.50
2019-09-196.997.096.936.990.060.8752,8413,6992.311.62
2019-09-186.897.036.796.930.101.4663,9054,4463.511.96
2019-09-176.997.096.786.83-0.14-2.0180,3565,5464.452.46
2019-09-167.127.146.946.97-0.07-0.9989,4906,2622.842.74
2019-09-126.807.116.757.040.243.53133,9009,3285.294.10
2019-09-116.536.836.506.800.274.13123,8698,2715.053.79
2019-09-106.276.636.246.530.253.98152,0789,8396.214.66
2019-09-096.296.336.206.280.020.3272,5014,5312.082.22
2019-09-066.306.346.226.26-0.05-0.7943,5742,7341.901.33
2019-09-056.286.376.226.310.060.9662,2613,9182.401.91
2019-09-046.306.316.196.25-0.03-0.4881,8215,1071.912.50
2019-09-036.356.396.216.28-0.09-1.4177,4684,8682.832.37
2019-09-026.306.506.266.37-0.07-1.0991,2205,7893.732.79
2019-08-306.806.806.386.440.264.21164,12210,8616.805.02
2019-08-296.166.256.096.18-0.02-0.3224,8381,5312.580.76
2019-08-286.266.266.136.20-0.08-1.2729,2071,8052.070.89
2019-08-276.296.326.176.28-0.02-0.3253,0123,3132.381.62
2019-08-265.906.385.906.300.121.9449,8033,0987.771.52
2019-08-236.296.296.146.18-0.11-1.7526,2521,6272.380.80
2019-08-226.326.356.226.29-0.03-0.4732,5612,0412.061.00
2019-08-216.286.426.276.320.060.9632,1432,0362.400.98
2019-08-206.346.376.246.26-0.13-2.0341,8952,6402.031.28
2019-08-196.106.426.106.390.274.4153,6493,3805.231.64
2019-08-166.156.266.086.120.010.1632,9182,0332.951.01
2019-08-156.146.146.036.11-0.03-0.4934,6452,1081.791.06
2019-08-146.106.176.056.140.081.3234,8522,1311.981.07
2019-08-136.056.145.976.06-0.02-0.3333,9272,0522.801.04
2019-08-126.166.165.986.08-0.05-0.8236,4142,2032.941.11
2019-08-096.186.296.066.13-0.08-1.2932,8192,0163.701.00
2019-08-086.306.346.116.21-0.14-2.2047,6712,9493.621.46
2019-08-076.096.496.076.350.345.6665,7424,1296.992.01
2019-08-066.176.265.986.01-0.34-5.3547,3252,8854.411.45
2019-08-056.436.476.316.35-0.14-2.1618,5871,1862.470.57
2019-08-026.396.566.326.49-0.03-0.4632,7902,1043.681.00
2019-08-016.456.536.446.52-0.01-0.1515,6781,0191.380.48
2019-07-316.596.626.426.53-0.11-1.6638,8112,5293.011.19
2019-07-306.636.686.556.640.020.3023,8341,5821.960.73
2019-07-296.666.676.526.62-0.01-0.1531,2742,0632.260.96
2019-07-266.536.706.536.630.050.7625,6481,7012.580.79
2019-07-256.676.726.576.58-0.12-1.7928,4421,8832.240.87
2019-07-246.936.936.686.70-0.09-1.3351,9663,5163.681.59
2019-07-236.716.826.616.790.030.4439,6412,6733.111.21
2019-07-227.207.236.636.76-0.33-4.6571,6174,9038.462.19
2019-07-196.857.226.827.090.334.8882,6005,8515.922.53
2019-07-186.856.946.766.76-0.10-1.4628,5951,9532.620.88
2019-07-176.847.056.846.86-0.09-1.3043,5343,0243.021.33
2019-07-166.787.026.696.950.324.8381,5745,5894.982.50
2019-07-156.266.776.106.630.020.30107,7616,93910.143.30
2019-07-127.107.156.616.61-0.53-7.4296,1276,5737.562.94
2019-07-117.117.196.997.140.030.4232,7962,3272.811.00
2019-07-107.147.177.067.11-0.03-0.4223,9731,7051.540.73
2019-07-097.157.157.047.14-0.05-0.7027,5271,9521.530.84
2019-07-087.397.396.967.19-0.18-2.4448,3393,4335.831.48
2019-07-057.337.457.297.37-0.03-0.4142,2033,1052.161.29
2019-07-047.607.607.367.40-0.18-2.3765,0674,8513.171.99
2019-07-037.327.657.277.580.233.13113,3428,5115.173.47
2019-07-027.447.497.277.35-0.05-0.6845,6573,3662.971.40
2019-07-017.207.447.207.400.253.5076,2895,6193.362.34
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