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:1.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:41.9 52周最低:11.44

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(%)
2021-03-0527.2627.8226.4426.87-1.06-3.80218,06058,6534.941.57
2021-03-0428.4328.6527.7027.93-0.95-3.29157,25044,0563.291.13
2021-03-0328.6529.0828.2828.88-0.36-1.23132,37937,9792.740.95
2021-03-0229.8530.3128.5529.24-0.57-1.91180,54052,7035.901.30
2021-03-0129.7630.0428.6629.810.200.68168,07749,4464.661.21
2021-02-2629.3230.5128.9029.61-0.58-1.92244,48672,5895.331.76
2021-02-2529.3532.0029.3530.190.832.83253,83177,7129.031.82
2021-02-2429.9330.4628.9429.36-0.39-1.31178,49753,0125.111.28
2021-02-2328.4030.2527.9829.751.113.88221,14165,4157.931.59
2021-02-2229.5030.0028.6028.64-0.51-1.75174,64151,1284.801.25
2021-02-1929.8129.9928.8829.15-0.67-2.25144,38442,3193.721.04
2021-02-1831.1231.3029.7129.82-0.91-2.96181,11054,5645.171.30
2021-02-1030.8331.2029.7430.73-0.05-0.16204,88962,6754.741.47
2021-02-0928.6831.0028.3330.782.508.84280,06683,5789.442.01
2021-02-0829.4029.4927.1128.28-0.37-1.29240,49567,8788.311.73
2021-02-0531.0031.0228.6028.65-1.72-5.66199,16658,9177.971.43
2021-02-0430.7131.1829.7930.37-0.53-1.72153,53646,6724.501.10
2021-02-0332.3632.5030.3730.90-1.35-4.19307,71795,3646.602.21
2021-02-0232.5832.5830.8332.250.200.62205,13464,6945.461.47
2021-02-0132.8133.0931.5332.05-0.42-1.29167,34753,8994.801.20
2021-01-2933.8734.6531.6932.47-0.89-2.67247,10781,3898.871.77
2021-01-2833.2335.0033.0233.36-0.27-0.80229,48978,0505.891.65
2021-01-2733.5034.5032.8733.63-0.40-1.18237,40180,0944.791.70
2021-01-2636.7136.7734.0334.03-3.78-10.00346,445120,5877.252.49
2021-01-2539.1041.0737.4537.81-1.18-3.03308,234120,4069.282.21
2021-01-2236.8039.5036.5338.991.895.09282,826107,4108.012.03
2021-01-2136.6138.4536.3637.100.280.76232,05887,0065.681.67
2021-01-2035.6037.1034.5036.820.822.28259,02693,6047.221.86
2021-01-1935.4538.6735.4536.00-0.09-0.25351,692130,2388.922.52
2021-01-1837.4439.9335.9936.09-1.41-3.76397,266150,51510.512.85
2021-01-1536.7038.0936.0237.500.802.18292,742108,6895.642.10
2021-01-1437.9938.3435.4136.70-2.44-6.23368,320135,7577.492.64
2021-01-1341.4441.9038.5639.14-0.78-1.95418,463167,4228.373.00
2021-01-1235.1639.9235.1639.923.6310.00360,955138,52013.122.59
2021-01-1138.5840.6035.7836.29-1.66-4.37345,685132,30512.702.48
2021-01-0836.8739.4034.8237.950.661.77373,383136,85612.282.68
2021-01-0733.2537.3732.8837.293.319.74569,505200,45513.214.09
2021-01-0631.0334.3831.0333.982.738.74601,017203,84210.724.31
2021-01-0531.4332.5830.2031.25-0.51-1.61253,65579,1697.491.82
2021-01-0429.9032.3729.8531.761.665.52264,23982,8338.371.90
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
©1997-2021