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 |

中国海防 (600764)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.92
换手:
加入自选股
流通市值: 市盈率: 52周最高:36.73 52周最低:21.68

中国海防(600764) 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(%)
2019-08-1630.0530.2329.6529.77-0.57-1.8844,11313,1851.911.34
2019-08-1529.5031.1529.1130.340.140.4659,63418,0076.761.81
2019-08-1428.9730.3828.7230.201.264.3533,8469,9595.741.03
2019-08-1328.4929.2628.2128.940.180.6319,9425,7563.650.61
2019-08-1228.6928.8128.3828.76-0.13-0.4517,5174,9971.490.53
2019-08-0929.5129.7928.5228.89-0.91-3.0528,9968,4104.260.88
2019-08-0828.4929.8628.3329.801.615.7144,74613,1705.431.36
2019-08-0728.7428.8128.1028.19-0.51-1.7812,0663,4252.470.37
2019-08-0628.9728.9727.9528.70-0.42-1.4422,6806,4603.500.69
2019-08-0528.3029.6828.2029.120.842.9727,6358,0735.230.84
2019-08-0228.0028.3528.0028.28-0.22-0.7711,4233,2171.230.35
2019-08-0128.3028.5428.0528.50-0.03-0.1114,1113,9981.720.43
2019-07-3128.4928.6528.1428.530.030.1111,9993,4081.790.37
2019-07-3028.2128.5028.1228.500.130.4614,4304,0891.340.44
2019-07-2928.1228.5927.9328.370.120.4215,1784,2802.340.46
2019-07-2627.7228.4027.6728.250.361.2920,2205,6822.620.62
2019-07-2527.1028.3426.9527.890.812.9922,1746,1685.130.67
2019-07-2426.6127.2826.6127.080.471.7711,3753,0792.520.35
2019-07-2326.2826.6826.2826.610.331.267,9422,1021.520.24
2019-07-2227.1727.2426.2526.28-0.89-3.2814,7443,9063.640.45
2019-07-1927.2527.5827.1227.17-0.15-0.559,7202,6561.680.30
2019-07-1827.8527.8527.2727.32-0.80-2.8512,7793,5202.060.39
2019-07-1728.2828.6028.0528.120.140.5014,6434,1391.970.45
2019-07-1628.4028.6927.9727.98-0.54-1.8919,2785,4392.520.59
2019-07-1527.3128.7527.3128.521.475.4326,8157,5075.320.82
2019-07-1226.9727.2626.7127.050.070.269,0742,4452.040.28
2019-07-1127.6527.7126.8026.98-0.44-1.6012,7003,4643.320.39
2019-07-1027.5027.9027.2827.42-0.15-0.5412,6713,4912.250.39
2019-07-0927.7527.9927.2627.57-0.25-0.9015,7354,3302.620.48
2019-07-0828.9828.9827.1827.82-1.09-3.7735,0999,7716.231.07
2019-07-0529.5929.8528.7728.91-1.19-3.9537,62510,9693.591.14
2019-07-0430.6832.0029.8130.10-0.59-1.9280,58225,1637.142.45
2019-07-0329.4931.8528.4030.691.184.0066,78520,19711.692.03
2019-07-0230.7831.0129.2129.511.314.6564,72319,3726.381.97
2019-07-0128.4528.6127.9228.200.321.1516,9894,7912.470.52
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