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 |

*ST厦工 (600815)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.32
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.47 52周最低:1.97

*ST厦工(600815) 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(%)
2020-09-182.412.462.402.450.052.0823,6325752.500.13
2020-09-172.412.412.392.40-0.01-0.4115,6363750.830.09
2020-09-162.402.422.392.410.010.4216,7314031.250.09
2020-09-152.422.422.382.40-0.01-0.4117,8244281.660.10
2020-09-142.392.412.382.410.010.4221,1585071.250.12
2020-09-112.352.412.352.400.031.2718,5184432.530.10
2020-09-102.442.442.372.37-0.06-2.4732,7557872.880.18
2020-09-092.452.452.422.43-0.02-0.8233,5228161.220.19
2020-09-082.462.462.432.45-0.02-0.8123,0605641.210.13
2020-09-072.522.522.452.47-0.04-1.5934,6198582.790.20
2020-09-042.482.522.482.51-0.01-0.4027,8076941.590.16
2020-09-032.532.532.492.52-0.01-0.4028,0077021.580.16
2020-09-022.532.552.512.53-0.01-0.3920,9385281.570.12
2020-09-012.522.562.522.540.020.7916,9654301.590.10
2020-08-312.572.572.522.52-0.04-1.5627,7837061.950.16
2020-08-282.562.582.542.560.000.0027,8937121.560.16
2020-08-272.602.602.542.56-0.02-0.7824,4586262.330.14
2020-08-262.552.612.552.580.020.7829,5957632.340.17
2020-08-252.572.582.552.56-0.01-0.3922,5845801.170.13
2020-08-242.612.612.552.57-0.03-1.1526,0146702.310.15
2020-08-212.592.622.562.600.010.3929,6347672.320.17
2020-08-202.612.612.572.59-0.02-0.7733,7538721.530.19
2020-08-192.662.662.582.61-0.06-2.2560,6181,5783.000.34
2020-08-182.782.792.672.67-0.14-4.98148,7344,0134.270.84
2020-08-172.712.812.702.810.114.0768,0901,8814.070.38
2020-08-142.662.732.662.700.020.7537,8931,0242.610.21
2020-08-132.612.732.582.680.072.6862,6891,6905.750.35
2020-08-122.672.672.552.61-0.05-1.8874,0091,9344.510.42
2020-08-112.702.792.642.66-0.04-1.48118,0313,1945.560.67
2020-08-102.542.702.542.700.135.06116,2563,0796.230.66
2020-08-072.482.592.472.570.093.6389,9472,2934.840.51
2020-08-062.522.592.452.48-0.05-1.9881,1742,0325.530.46
2020-08-052.452.572.452.530.083.27139,3083,5314.900.79
2020-08-042.332.452.322.450.125.1599,8132,4105.580.56
2020-08-032.312.342.312.330.010.4356,6501,3181.290.32
2020-07-312.302.342.302.320.000.0035,8518311.720.20
2020-07-302.292.352.282.320.031.3143,0179993.060.24
2020-07-292.282.312.252.290.010.4435,4178082.630.20
2020-07-282.282.292.252.280.020.8930,0196821.770.17
2020-07-272.282.282.242.260.000.0017,6353981.770.10
2020-07-242.282.352.242.26-0.02-0.8841,8429584.820.24
2020-07-232.302.332.262.28-0.05-2.1534,6517943.000.20
2020-07-222.332.392.312.33-0.03-1.2745,6751,0733.390.26
2020-07-212.342.402.322.360.031.2976,6271,8133.430.43
2020-07-202.222.332.212.330.114.9661,6271,4065.410.35
2020-07-172.272.282.192.22-0.04-1.7753,1451,1873.980.30
2020-07-162.292.312.262.26-0.04-1.7467,2401,5392.170.38
2020-07-152.332.352.302.30-0.03-1.2954,8131,2702.150.31
2020-07-142.332.362.322.330.000.0059,7651,3971.720.34
2020-07-132.312.362.302.330.020.8782,9971,9352.600.47
2020-07-102.302.332.282.31-0.01-0.4365,6961,5142.160.37
2020-07-092.362.372.312.32-0.04-1.69119,0382,7812.540.67
2020-07-082.392.392.322.36-0.03-1.2667,6831,5912.930.38
2020-07-072.422.432.372.39-0.04-1.6592,1342,2002.470.52
2020-07-062.392.432.382.430.041.6771,7211,7302.090.40
2020-07-032.382.432.372.390.000.0034,3308182.510.19
2020-07-022.422.422.372.39-0.01-0.4229,3787012.080.17
2020-07-012.392.452.392.400.010.4222,7085492.510.13
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