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 |

智慧能源 (600869)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.33
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.39 52周最低:3.96

智慧能源(600869) 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(%)
2019-06-204.534.574.504.560.030.66111,2635,0521.550.50
2019-06-194.534.574.504.530.030.67117,2195,3011.560.53
2019-06-184.494.544.474.500.000.0050,8972,2881.560.23
2019-06-174.504.584.474.50-0.01-0.2252,7782,3822.440.24
2019-06-144.554.554.454.51-0.03-0.66118,6455,3382.200.53
2019-06-134.604.604.524.54-0.01-0.2279,9853,6401.760.36
2019-06-124.534.574.504.55-0.03-0.6693,6884,2431.530.42
2019-06-114.504.644.474.580.092.00195,4758,9043.790.88
2019-06-104.524.594.454.49-0.03-0.6662,3652,8183.100.28
2019-06-064.514.584.394.52-0.01-0.22109,2114,8924.190.49
2019-06-054.584.644.534.53-0.05-1.0949,2902,2562.400.22
2019-06-044.534.594.504.58-0.01-0.2257,0292,5901.960.26
2019-06-034.624.634.464.59-0.01-0.2294,9924,3243.700.43
2019-05-314.634.664.604.60-0.03-0.6549,7282,3011.300.22
2019-05-304.604.774.594.630.000.0074,8423,4763.890.34
2019-05-294.664.674.634.63-0.03-0.6455,5552,5820.860.25
2019-05-284.694.724.654.66-0.04-0.8562,5412,9361.490.28
2019-05-274.634.704.594.700.071.5164,1382,9892.380.29
2019-05-244.634.684.574.630.010.2261,5562,8392.380.28
2019-05-234.754.834.624.62-0.23-4.74102,5184,8114.330.46
2019-05-224.854.874.734.850.112.32116,6455,5902.950.53
2019-05-214.724.774.704.740.020.4266,1463,1371.480.30
2019-05-204.824.824.664.72-0.11-2.2873,3463,4603.310.33
2019-05-174.944.954.724.83-0.11-2.23133,6876,4584.660.60
2019-05-164.954.974.924.94-0.01-0.2072,8063,6021.010.33
2019-05-154.944.984.924.950.040.8182,8544,0951.220.37
2019-05-144.934.984.914.91-0.08-1.6076,1963,7631.400.34
2019-05-134.985.074.944.990.051.01114,9635,7602.630.52
2019-05-104.894.964.774.940.091.86106,1835,2093.920.48
2019-05-094.834.914.834.85-0.05-1.0257,1112,7861.630.26
2019-05-084.845.034.594.90-0.01-0.20112,4065,4868.960.51
2019-05-074.884.984.814.910.071.45108,2975,3023.510.49
2019-05-065.005.054.834.84-0.29-5.65202,7309,9964.290.91
2019-04-305.075.175.065.130.071.3883,7194,2882.170.38
2019-04-295.275.295.025.06-0.20-3.80163,6278,4115.130.74
2019-04-265.235.355.145.260.010.19152,9408,0524.000.69
2019-04-255.535.555.205.25-0.35-6.25287,90215,5436.251.30
2019-04-245.505.615.465.600.101.82164,7089,1182.730.74
2019-04-235.695.695.485.50-0.19-3.34263,24214,6123.691.19
2019-04-225.925.935.635.69-0.23-3.89482,28027,7895.072.17
2019-04-195.615.925.605.920.264.59681,94339,6385.653.07
2019-04-185.625.755.605.66-0.02-0.35210,70911,9282.640.95
2019-04-175.735.855.655.68-0.04-0.70293,44116,7933.501.32
2019-04-165.585.755.515.720.122.14353,41319,9404.291.59
2019-04-155.485.825.475.600.162.94427,63024,0756.431.93
2019-04-125.455.455.405.440.000.00103,7275,6230.920.47
2019-04-115.465.485.415.44-0.01-0.18115,7066,2971.280.52
2019-04-105.485.495.415.45-0.05-0.91123,1066,7051.450.55
2019-04-095.455.515.445.500.030.55105,8805,8091.280.48
2019-04-085.535.565.425.47-0.04-0.73178,7009,8282.540.81
2019-04-045.565.565.495.51-0.04-0.72152,0478,3921.260.69
2019-04-035.515.555.465.550.020.36172,4379,4831.630.78
2019-04-025.595.615.515.53-0.03-0.54220,77612,2531.800.99
2019-04-015.485.585.455.560.132.39219,53012,1562.390.99
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