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 |

海航科技 (600751)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.84 52周最低:2.38

海航科技(600751) 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(%)
2019-09-123.223.463.193.310.082.48510,79316,8608.361.99
2019-09-113.233.313.203.230.000.00289,8029,3973.411.13
2019-09-103.243.253.173.230.000.00267,2598,5552.481.04
2019-09-093.183.233.163.230.072.22286,1199,1442.221.11
2019-09-063.143.173.123.160.010.32177,2685,5691.590.69
2019-09-053.103.203.103.150.051.61354,87811,1853.231.38
2019-09-043.043.133.033.100.051.64242,3457,4763.280.94
2019-09-033.033.053.013.050.030.99240,2827,2901.320.93
2019-09-023.033.072.993.020.062.03310,9359,3902.701.21
2019-08-303.033.042.922.96-0.03-1.00149,5054,4604.010.58
2019-08-293.033.042.982.99-0.01-0.33190,3775,7232.000.74
2019-08-282.973.032.963.000.010.33173,6095,1992.340.67
2019-08-272.963.072.952.990.072.40311,0089,3634.111.21
2019-08-262.902.952.862.92-0.05-1.68143,4974,1713.030.56
2019-08-233.013.022.942.97-0.01-0.34119,0013,5362.680.46
2019-08-222.993.042.952.980.010.34118,5683,5413.030.46
2019-08-212.953.002.942.970.031.02155,5784,6272.040.60
2019-08-202.912.982.912.940.010.34146,2614,3182.390.57
2019-08-192.852.932.852.930.093.17163,1414,7222.820.63
2019-08-162.842.892.822.84-0.01-0.35111,7763,1992.460.43
2019-08-152.762.852.732.850.020.71117,7363,2884.240.46
2019-08-142.882.892.812.830.000.00128,5673,6632.830.50
2019-08-132.802.922.772.830.010.35193,8615,5145.320.75
2019-08-122.792.822.772.820.051.81103,0512,8771.810.40
2019-08-092.832.852.752.77-0.05-1.77106,4692,9813.550.41
2019-08-082.832.852.792.820.020.71130,4223,6792.140.51
2019-08-072.812.852.792.800.000.00137,9103,8882.140.54
2019-08-062.852.852.702.80-0.11-3.78223,7386,2495.150.87
2019-08-052.993.002.902.91-0.09-3.00164,9814,8493.330.64
2019-08-022.963.022.893.00-0.06-1.96165,7474,9414.250.64
2019-08-013.093.103.033.06-0.04-1.29148,7894,5532.260.58
2019-07-313.153.153.073.10-0.05-1.59135,9974,2362.540.53
2019-07-303.173.213.153.15-0.02-0.63155,7734,9471.890.61
2019-07-293.163.223.113.17-0.03-0.94181,2595,7253.440.70
2019-07-263.223.223.173.200.010.3199,9083,1881.570.39
2019-07-253.203.243.163.19-0.03-0.93142,1524,5542.480.55
2019-07-243.193.263.183.220.030.94136,9724,4172.510.53
2019-07-233.173.233.153.190.041.27121,9893,8762.540.47
2019-07-223.213.233.083.15-0.07-2.17173,4475,4934.660.67
2019-07-193.193.233.183.220.041.26149,9374,8191.570.58
2019-07-183.203.213.153.18-0.05-1.55113,0883,5941.860.44
2019-07-173.203.253.173.230.051.57165,9065,3442.520.64
2019-07-163.183.193.153.180.010.32104,4943,3111.260.41
2019-07-153.083.193.043.170.082.59211,6056,6124.850.82
2019-07-123.093.103.043.090.020.65125,7243,8671.950.49
2019-07-113.083.133.063.070.010.33141,9994,3952.290.55
2019-07-103.113.133.023.06-0.05-1.61177,3575,4623.540.69
2019-07-093.093.133.083.110.020.65143,7384,4611.620.56
2019-07-083.233.263.083.09-0.18-5.50295,5199,2875.501.15
2019-07-053.233.363.223.270.041.24244,9998,0454.330.95
2019-07-043.283.293.213.23-0.05-1.52199,6086,4742.440.78
2019-07-033.323.323.253.28-0.04-1.20172,8795,6602.110.67
2019-07-023.363.383.293.32-0.03-0.90228,0217,5992.690.89
2019-07-013.253.433.233.350.175.35404,91913,4746.291.57
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