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 |

国投中鲁 (600962)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.26 52周最低:6.42

国投中鲁(600962) 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(%)
2020-09-258.298.398.128.21-0.07-0.8518,1271,4903.260.71
2020-09-248.408.488.258.28-0.13-1.5517,2901,4452.730.68
2020-09-238.378.448.328.410.050.6017,7511,4901.440.70
2020-09-228.458.488.308.36-0.17-1.9925,7982,1642.111.02
2020-09-218.628.688.508.53-0.10-1.1628,4532,4412.091.12
2020-09-188.558.658.438.630.111.2933,3752,8492.581.31
2020-09-178.568.618.428.52-0.08-0.9324,1642,0552.210.95
2020-09-168.748.768.568.60-0.13-1.4925,4642,1952.291.00
2020-09-158.988.988.658.73-0.26-2.8951,8024,5313.672.04
2020-09-148.709.208.628.990.333.8184,8727,6526.703.34
2020-09-118.388.698.208.660.293.4635,9903,0485.851.42
2020-09-108.638.698.308.37-0.22-2.5638,3333,2584.541.51
2020-09-098.808.958.598.59-0.32-3.5942,5863,7284.041.68
2020-09-088.798.928.668.910.131.4836,9933,2472.961.46
2020-09-078.899.038.728.78-0.20-2.2342,0893,7333.451.66
2020-09-048.689.028.668.980.040.4541,1173,6384.031.62
2020-09-039.219.218.928.94-0.27-2.9362,8585,6703.152.47
2020-09-029.289.429.159.21-0.03-0.3243,4294,0312.921.71
2020-09-019.509.509.149.24-0.25-2.6366,8146,2043.792.63
2020-08-319.459.549.359.490.030.3260,5345,7312.012.38
2020-08-289.419.529.159.46-0.01-0.1157,4685,3853.912.26
2020-08-279.409.569.209.470.020.2172,4256,7783.812.85
2020-08-2610.1010.109.399.45-0.73-7.17129,74112,5646.975.11
2020-08-2510.8310.9010.1110.18-0.65-6.00157,82116,4327.296.21
2020-08-2411.0011.2610.4810.83-0.06-0.55229,41424,8777.169.03
2020-08-2110.0310.899.9010.890.9910.00109,80111,55510.004.32
2020-08-2010.1410.509.809.90-0.28-2.75142,39414,4786.885.61
2020-08-1910.1010.569.9610.180.020.20135,17613,8545.915.32
2020-08-1810.0310.569.9210.160.131.30124,50912,7156.384.90
2020-08-1710.0010.159.8510.03-0.07-0.69114,83411,4902.974.52
2020-08-149.7110.209.3310.100.363.70176,43317,3508.936.95
2020-08-139.6010.269.439.740.090.93176,99917,4318.606.97
2020-08-129.119.789.079.650.394.21136,21912,8607.675.36
2020-08-119.209.538.999.260.252.77146,41413,6625.995.76
2020-08-108.839.308.679.010.202.2768,5536,2037.152.70
2020-08-078.928.988.658.81-0.19-2.1140,2473,5463.671.58
2020-08-069.019.138.759.00-0.03-0.3350,3254,4994.211.98
2020-08-058.939.078.779.030.070.7851,2604,5803.352.02
2020-08-048.939.208.908.960.030.3463,6665,7443.362.51
2020-08-038.768.948.768.930.171.9453,3894,7332.052.10
2020-07-318.698.778.568.760.080.9234,5753,0062.421.36
2020-07-308.738.848.688.68-0.06-0.6933,2442,9061.831.31
2020-07-298.508.768.458.740.131.5143,8773,7893.601.73
2020-07-288.478.678.458.610.141.6534,7532,9712.601.37
2020-07-278.768.768.338.47-0.20-2.3147,5194,0314.961.87
2020-07-249.139.268.608.67-0.46-5.0455,4384,9417.232.18
2020-07-239.379.378.889.13-0.26-2.7755,6065,0475.222.19
2020-07-229.379.449.239.390.030.3262,3805,8332.242.46
2020-07-219.399.629.349.36-0.04-0.4366,7356,3042.982.63
2020-07-208.839.488.769.400.687.8079,0397,2438.263.11
2020-07-178.909.008.638.72-0.13-1.4757,3215,0504.182.26
2020-07-169.329.488.788.85-0.47-5.0468,6836,3037.512.70
2020-07-159.729.819.239.32-0.42-4.3179,0267,4755.953.11
2020-07-149.729.869.449.740.010.10113,00310,9094.324.45
2020-07-139.329.769.299.730.333.51113,08110,8765.004.45
2020-07-109.479.639.209.40-0.10-1.0595,3488,9744.533.75
2020-07-099.339.539.199.500.192.04119,23811,1533.654.69
2020-07-089.339.359.149.31-0.04-0.4378,9227,3172.253.11
2020-07-079.259.399.019.350.202.19107,5989,9304.154.24
2020-07-068.929.208.909.150.252.8183,6227,5763.373.29
2020-07-038.828.948.778.900.050.5753,4464,7361.922.10
2020-07-028.818.878.738.850.000.0052,7194,6341.582.08
2020-07-018.909.088.798.850.111.2657,2655,0993.322.25
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