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:0.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.56 52周最低:2.98

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(%)
2019-09-237.287.297.127.21-0.17-2.30446,14032,1102.302.14
2019-09-207.687.697.337.38-0.35-4.53787,05958,8694.663.78
2019-09-197.437.997.377.730.395.31953,83573,1998.454.58
2019-09-187.267.537.267.340.141.94582,17043,0393.752.80
2019-09-177.447.477.177.20-0.32-4.26474,23134,7413.992.28
2019-09-167.637.647.447.52-0.08-1.05496,17937,5242.632.38
2019-09-127.487.627.397.600.121.60544,89640,8913.072.62
2019-09-117.577.647.387.480.000.00681,53851,2953.483.28
2019-09-107.407.547.237.480.060.81694,94351,3454.183.34
2019-09-097.427.487.287.420.152.06820,01760,4702.753.94
2019-09-067.317.337.157.27-0.08-1.09942,10168,1632.454.53
2019-09-056.967.556.967.350.497.141,687,160125,0248.608.11
2019-09-046.656.946.636.860.182.69563,64038,4004.642.71
2019-09-036.636.736.586.680.040.60289,15219,1932.261.39
2019-09-026.476.686.466.640.172.63297,22019,6263.401.43
2019-08-306.636.676.416.47-0.08-1.22245,35116,0703.971.18
2019-08-296.676.686.536.55-0.08-1.21216,39014,2732.261.04
2019-08-286.716.746.626.63-0.13-1.92225,34614,9931.781.08
2019-08-276.676.956.636.760.172.58404,20027,4274.861.94
2019-08-266.566.676.566.59-0.15-2.23211,78814,0001.631.02
2019-08-236.806.866.656.74-0.03-0.44271,38618,3533.101.30
2019-08-226.866.906.696.77-0.08-1.17263,66817,8983.071.27
2019-08-216.876.926.806.850.020.29278,40119,0891.761.34
2019-08-206.846.956.786.83-0.06-0.87459,30731,5372.472.21
2019-08-196.506.916.466.890.467.15571,72038,4457.002.75
2019-08-166.346.516.306.430.081.26247,24215,8963.311.19
2019-08-156.186.406.126.35-0.02-0.31202,59212,7014.400.97
2019-08-146.486.526.376.37-0.01-0.16161,59010,3942.350.78
2019-08-136.386.386.316.38-0.09-1.39151,4259,6181.080.73
2019-08-126.376.486.366.470.162.54255,48116,4101.901.23
2019-08-096.476.506.256.31-0.08-1.25222,43614,2013.911.07
2019-08-086.486.536.366.390.091.43262,34216,8942.701.26
2019-08-076.486.506.256.30-0.15-2.33216,82413,8113.881.04
2019-08-066.296.556.066.450.000.00398,95025,2577.601.92
2019-08-056.496.606.426.45-0.06-0.92185,60512,0512.770.88
2019-08-026.426.546.416.51-0.16-2.40265,68517,2311.951.26
2019-08-016.716.786.626.67-0.11-1.62223,43014,9612.361.06
2019-07-316.746.786.676.78-0.02-0.29275,35518,5341.621.31
2019-07-306.607.046.586.800.304.62589,23940,2157.082.79
2019-07-296.526.616.436.50-0.06-0.91154,53410,0742.740.73
2019-07-266.606.626.546.56-0.08-1.20140,3969,2381.200.89
2019-07-256.686.686.576.64-0.05-0.75191,81912,6991.641.22
2019-07-246.666.826.656.690.060.91215,42514,5002.561.36
2019-07-236.626.696.576.630.000.00164,74110,9111.811.04
2019-07-226.866.896.396.63-0.21-3.07257,87617,1597.311.63
2019-07-196.756.946.756.840.131.94291,07519,9532.831.84
2019-07-186.836.856.666.71-0.18-2.61236,22815,9602.761.50
2019-07-176.896.946.856.89-0.02-0.29233,43416,0851.301.48
2019-07-166.936.996.876.91-0.26-3.63464,91332,1871.672.95
2019-07-156.967.366.867.170.202.87455,74432,4987.172.89
2019-07-126.937.046.856.970.010.14275,13719,1842.731.74
2019-07-116.907.146.836.960.142.05453,76231,7404.552.88
2019-07-106.997.036.806.82-0.23-3.26316,26421,8713.262.00
2019-07-097.077.146.827.05-0.05-0.70425,65929,7094.512.70
2019-07-087.407.406.987.10-0.45-5.96545,53039,1785.563.46
2019-07-057.507.577.437.550.030.40255,38619,1611.861.62
2019-07-047.607.677.447.52-0.06-0.79335,70725,3313.032.13
2019-07-037.797.797.487.58-0.22-2.82479,38736,3153.973.04
2019-07-027.887.927.767.80-0.13-1.64461,19736,0702.022.92
2019-07-018.178.177.857.930.131.67881,76470,1514.105.59
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