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 |

中航高科 (600862)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.05
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.95 52周最低:9.16

中航高科(600862) 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(%)
2020-09-2225.9026.5025.6626.22-0.14-0.53186,62648,7023.191.34
2020-09-2124.6926.5824.6926.361.877.64363,75394,1747.722.61
2020-09-1824.1524.9824.1324.490.401.66186,65045,8193.531.34
2020-09-1723.2024.3022.8324.090.863.70140,11933,0476.331.01
2020-09-1623.8424.0022.9023.23-0.61-2.56105,22224,4914.610.76
2020-09-1523.5523.9923.3323.840.090.3894,60022,5032.780.68
2020-09-1424.5825.2223.5823.75-0.48-1.98230,45156,3286.771.65
2020-09-1124.0024.5023.7524.230.080.33162,74839,3033.111.17
2020-09-1023.4325.1623.4324.150.461.94275,07367,3697.301.97
2020-09-0922.5323.7121.8123.690.994.36267,11661,2158.371.92
2020-09-0823.4523.4522.2922.70-0.34-1.48141,32932,0815.031.01
2020-09-0724.5024.5222.6223.04-1.41-5.77207,14848,3577.771.49
2020-09-0424.0024.5223.5324.45-0.01-0.04143,19134,3734.051.03
2020-09-0324.0524.6023.7224.460.110.45152,67536,9023.611.10
2020-09-0224.8024.9024.0824.35-0.27-1.10131,69032,1223.330.95
2020-09-0124.8725.1224.4024.620.160.65186,91046,3142.941.34
2020-08-3124.4125.0624.1324.460.080.33200,96449,4073.811.44
2020-08-2823.8024.8023.7824.380.672.83218,09952,8624.301.57
2020-08-2723.0023.9122.6123.710.773.36198,54446,2395.671.43
2020-08-2624.2624.6422.4022.94-1.20-4.97383,03888,7229.282.75
2020-08-2526.0726.2124.0124.14-1.90-7.30335,46183,0618.452.41
2020-08-2426.3726.8525.7726.04-0.47-1.77131,61934,3974.070.94
2020-08-2126.5027.1926.0226.510.311.18150,63340,1604.471.08
2020-08-2027.0027.1025.9326.20-0.91-3.36181,56647,8854.321.30
2020-08-1928.5328.5327.0127.11-1.41-4.94208,38257,1735.331.50
2020-08-1827.6629.3027.5028.520.541.93243,78269,6366.431.75
2020-08-1726.6728.1026.4027.981.676.35297,53182,0546.462.14
2020-08-1425.6726.6525.2626.310.883.46253,27866,0615.471.82
2020-08-1325.5026.5625.2525.43-0.01-0.04220,37056,8875.151.58
2020-08-1226.2026.3124.3425.44-0.76-2.90299,56575,3657.522.15
2020-08-1126.3027.5325.7926.20-1.09-3.99336,10089,1386.382.41
2020-08-1029.2030.9526.9427.29-1.62-5.60555,773159,82113.873.99
2020-08-0727.2529.5026.5628.911.656.05451,703127,63810.793.24
2020-08-0625.4128.1525.0827.261.666.48472,268126,54211.993.39
2020-08-0523.8126.3023.8125.601.486.14370,12593,44110.322.66
2020-08-0424.9824.9823.8724.12-0.86-3.44309,05274,7184.442.22
2020-08-0323.1124.9823.1124.982.2710.00382,66794,0068.232.75
2020-07-3122.8223.3322.3922.71-0.34-1.48173,87439,6204.081.25
2020-07-3023.6624.3122.9023.05-0.55-2.33203,91247,6605.971.46
2020-07-2923.3323.8022.9123.760.090.38238,72955,9693.761.71
2020-07-2822.3023.7521.7923.671.717.79361,83284,0138.932.60
2020-07-2721.0922.6821.0921.960.321.48242,22653,2717.351.74
2020-07-2422.9023.6021.4921.64-2.00-8.46400,43690,8948.932.87
2020-07-2323.1424.0822.3023.640.391.68392,86691,6927.662.82
2020-07-2222.6524.7722.6523.25-0.23-0.98411,37098,0269.032.95
2020-07-2124.8025.1722.5623.48-0.52-2.17536,349126,25010.883.85
2020-07-2022.8024.0022.1024.002.189.99335,31378,3858.712.41
2020-07-1720.2022.4519.3021.821.306.34492,237103,81015.353.53
2020-07-1620.6021.5820.1820.520.422.09454,27195,0796.973.26
2020-07-1520.8621.5119.9520.10-0.75-3.60313,11764,7327.482.25
2020-07-1420.7021.6120.3520.850.090.43289,49760,7606.072.08
2020-07-1320.7021.4220.6020.760.060.29259,62254,1643.961.86
2020-07-1020.2121.4419.8220.700.241.17318,65765,6937.922.29
2020-07-0920.5021.4419.8820.46-0.02-0.10441,88291,0007.623.17
2020-07-0819.0020.6018.8020.481.316.83332,88266,0689.392.39
2020-07-0717.9119.6617.7119.171.267.04349,82666,25910.892.51
2020-07-0617.0018.0616.9917.910.764.43270,69147,7726.241.94
2020-07-0316.8317.3716.7517.150.331.96186,39731,8613.691.34
2020-07-0216.7416.9916.6016.820.020.12148,99024,9912.321.07
2020-07-0116.9317.1416.5316.80-0.12-0.71127,32021,3253.610.91
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