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 |

哈投股份 (600864)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.03
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.56 52周最低:4.08

哈投股份(600864) 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(%)
2019-12-066.426.466.356.43-0.02-0.31147,4699,4471.710.71
2019-12-056.406.496.396.450.071.10198,86212,8201.570.96
2019-12-046.346.406.336.380.000.0096,5616,1391.100.46
2019-12-036.296.386.246.380.060.95138,4518,7402.220.67
2019-12-026.376.426.306.320.040.64165,71910,5431.910.80
2019-11-296.246.366.216.280.030.48114,4557,1902.400.55
2019-11-286.236.286.206.250.020.3288,4635,5151.280.43
2019-11-276.316.326.216.23-0.11-1.74147,0989,2101.740.71
2019-11-266.426.466.336.34-0.04-0.6391,5135,8342.040.44
2019-11-256.366.416.316.380.010.16127,5628,1151.570.61
2019-11-226.436.496.346.37-0.04-0.62146,5809,3922.340.70
2019-11-216.396.446.376.41-0.01-0.16102,7246,5841.090.49
2019-11-206.516.556.406.42-0.13-1.98140,2339,0732.290.67
2019-11-196.466.556.446.550.081.24167,70710,8981.700.81
2019-11-186.386.506.346.470.111.73160,57910,3612.520.77
2019-11-156.466.516.356.36-0.12-1.85151,4429,7302.470.73
2019-11-146.466.536.426.480.000.00141,5099,1701.700.68
2019-11-136.436.506.406.480.020.31107,6876,9471.550.52
2019-11-126.446.486.386.460.030.47137,0918,8091.560.66
2019-11-116.546.586.396.43-0.12-1.83184,84411,9822.900.89
2019-11-086.776.796.556.55-0.15-2.24227,94815,1743.581.10
2019-11-076.706.786.656.70-0.04-0.59188,18412,6111.930.90
2019-11-066.916.936.706.74-0.20-2.88248,43416,9433.311.19
2019-11-056.917.066.856.940.030.43356,00524,7833.041.71
2019-11-046.947.006.896.91-0.03-0.43218,16715,1371.591.05
2019-11-016.816.976.736.940.081.17223,53615,4003.501.07
2019-10-316.886.966.836.860.010.15161,09211,0861.900.77
2019-10-306.926.996.826.85-0.08-1.15189,26113,0482.450.91
2019-10-297.127.166.936.93-0.26-3.62260,54118,3493.201.25
2019-10-287.017.246.957.190.111.55410,52429,1354.101.97
2019-10-256.857.086.807.080.182.61336,81823,4974.061.62
2019-10-246.736.966.726.900.162.37266,12918,2373.561.28
2019-10-236.846.846.716.74-0.08-1.17156,79310,6071.910.75
2019-10-226.786.836.696.820.071.04167,25011,3082.070.80
2019-10-216.856.856.666.75-0.13-1.89218,42714,6862.761.05
2019-10-187.107.126.886.88-0.21-2.96246,68917,1923.391.19
2019-10-177.037.157.027.090.030.42144,42810,2221.840.69
2019-10-167.167.287.057.06-0.06-0.84224,76716,0603.231.08
2019-10-157.157.237.087.12-0.08-1.11241,09317,2222.081.16
2019-10-147.347.457.197.200.000.00535,14239,1553.612.57
2019-10-117.007.226.867.200.243.45436,40230,9395.172.10
2019-10-106.876.976.846.960.081.16186,41012,9201.890.90
2019-10-096.756.886.676.880.071.03173,80411,8133.080.84
2019-10-086.896.966.806.81-0.09-1.30176,36312,1472.320.85
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