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:1.11
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.21 52周最低:2.47

*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(%)
2019-12-063.013.023.003.010.000.0018,2415480.660.19
2019-12-053.043.053.003.01-0.04-1.3120,7696251.640.22
2019-12-043.043.053.013.050.020.6618,1225481.320.19
2019-12-033.073.073.013.03-0.04-1.3019,7235981.950.21
2019-12-023.083.093.043.07-0.01-0.3212,6053861.620.13
2019-11-293.103.103.073.080.000.0010,8883350.970.11
2019-11-283.083.083.063.080.030.9813,8534260.660.14
2019-11-273.043.073.043.05-0.01-0.3313,8924230.980.14
2019-11-263.073.083.043.06-0.01-0.3314,1014311.300.15
2019-11-253.043.123.043.070.020.6626,0128032.620.27
2019-11-223.013.073.013.05-0.01-0.3310,2673131.960.11
2019-11-213.073.123.013.06-0.01-0.3321,4966603.580.22
2019-11-203.093.093.063.07-0.02-0.657,8892420.970.08
2019-11-193.073.103.073.090.020.6514,2694400.980.15
2019-11-183.043.183.023.070.030.9936,5201,1395.260.38
2019-11-153.003.062.983.040.072.3618,0875452.690.19
2019-11-142.943.002.942.970.000.0013,9804162.020.15
2019-11-132.982.992.942.970.000.0012,2213621.680.13
2019-11-122.952.992.952.97-0.01-0.3421,0606251.340.22
2019-11-113.043.052.952.98-0.06-1.9724,1977233.290.25
2019-11-083.033.063.023.040.010.3311,0203351.320.11
2019-11-073.043.073.023.03-0.02-0.6620,4086201.640.21
2019-11-063.073.103.043.05-0.04-1.2919,2795901.940.20
2019-11-053.123.153.043.09-0.11-3.4479,7432,4443.440.83
2019-11-043.303.353.103.200.010.31124,4234,0807.841.30
2019-11-013.173.203.133.190.051.5918,0585732.230.19
2019-10-313.153.193.133.14-0.01-0.3218,1015701.900.19
2019-10-303.173.203.123.15-0.02-0.6319,7376232.520.21
2019-10-293.193.203.123.17-0.03-0.9429,4179282.500.31
2019-10-283.193.213.183.200.010.3117,2935530.940.18
2019-10-253.163.213.163.190.010.3115,5044951.570.16
2019-10-243.163.213.143.180.020.6321,3706812.220.22
2019-10-233.213.213.103.16-0.04-1.2528,5979043.440.30
2019-10-223.163.213.163.200.030.9512,9734131.580.14
2019-10-213.173.243.113.170.010.3234,9451,1164.110.36
2019-10-183.123.193.123.160.020.6424,2797672.230.25
2019-10-173.053.193.053.14-0.07-2.1845,5071,4174.360.47
2019-10-163.213.343.213.21-0.17-5.0398,7843,1863.851.03
2019-10-153.283.473.283.380.072.1149,2331,6725.740.51
2019-10-143.343.353.293.31-0.04-1.1944,3201,4681.790.46
2019-10-113.213.353.213.350.165.0270,0492,3244.390.73
2019-10-103.163.213.163.190.020.6321,2846781.580.22
2019-10-093.153.203.123.170.010.3216,2745162.530.17
2019-10-083.073.223.073.16-0.01-0.3228,8039124.730.30
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