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 |

中国中铁 (601390)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.40
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.07 52周最低:6.35 H股:9.82(10.3%)

中国中铁(601390) 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(%)
2019-06-266.516.556.496.540.010.15186,10012,1350.920.10
2019-06-256.576.586.496.53-0.05-0.76341,95322,3051.370.18
2019-06-246.616.626.556.58-0.03-0.45360,00823,6801.060.19
2019-06-216.606.666.586.610.000.00566,03437,4591.210.30
2019-06-206.516.636.476.610.111.69642,70242,1582.460.34
2019-06-196.566.576.496.500.030.46390,86525,4951.240.21
2019-06-186.506.506.456.47-0.01-0.15174,20111,2740.770.09
2019-06-176.476.516.436.480.010.15285,92618,4791.240.15
2019-06-146.576.586.456.47-0.10-1.52394,21825,6451.980.21
2019-06-136.626.636.536.57-0.07-1.05366,13424,0361.510.20
2019-06-126.626.676.596.640.010.15437,81729,0321.210.23
2019-06-116.626.726.566.630.223.431,139,30075,6462.500.61
2019-06-106.406.426.366.410.030.47255,55616,3530.940.14
2019-06-066.406.426.356.38-0.04-0.62240,90615,3431.090.13
2019-06-056.416.446.396.420.030.47256,75416,4700.780.14
2019-06-046.436.446.356.39-0.04-0.62298,06719,0131.400.16
2019-06-036.436.476.406.430.000.00284,76318,3191.090.15
2019-05-316.446.476.426.430.000.00240,48315,4950.780.13
2019-05-306.456.456.386.43-0.02-0.31308,92019,8001.090.17
2019-05-296.486.506.446.45-0.05-0.77342,30222,1310.920.18
2019-05-286.516.556.486.50-0.02-0.31371,99124,2281.070.20
2019-05-276.466.526.426.520.071.09349,25122,6251.550.19
2019-05-246.436.466.426.450.010.16225,10314,4990.620.12
2019-05-236.496.496.426.44-0.07-1.08345,42022,2411.080.19
2019-05-226.586.586.476.51-0.07-1.06415,51427,0831.670.22
2019-05-216.556.616.536.580.050.77415,07627,2821.230.22
2019-05-206.536.606.506.53-0.02-0.31386,83525,2801.530.21
2019-05-176.716.716.536.55-0.16-2.38545,41136,0162.680.29
2019-05-166.686.746.656.710.030.45490,11632,8331.350.26
2019-05-156.666.706.646.680.040.60420,84628,0590.900.23
2019-05-146.606.686.576.64-0.01-0.15403,76926,8471.650.22
2019-05-136.686.706.626.65-0.08-1.19379,46525,2561.190.20
2019-05-106.676.746.516.730.111.66712,54547,5773.470.38
2019-05-096.646.686.616.62-0.06-0.90443,83029,4801.050.24
2019-05-086.646.726.616.68-0.06-0.89466,16731,0561.630.25
2019-05-076.756.796.666.740.010.15591,53139,7981.930.32
2019-05-066.906.956.616.73-0.31-4.401,068,46772,5874.830.57
2019-04-307.027.056.997.040.081.15479,06933,6280.860.26
2019-04-297.077.086.936.96-0.04-0.57684,75947,9632.140.37
2019-04-267.167.187.007.00-0.16-2.23929,54765,7462.510.50
2019-04-257.337.337.147.16-0.19-2.59937,39167,8142.590.50
2019-04-247.357.357.267.350.030.41559,16540,9081.230.30
2019-04-237.457.457.317.32-0.14-1.88970,98871,5041.880.52
2019-04-227.687.697.447.46-0.09-1.191,462,789110,5163.310.78
2019-04-197.547.607.467.550.030.401,005,78375,7381.860.54
2019-04-187.507.567.457.520.030.40880,78066,1711.470.47
2019-04-177.527.577.477.49-0.04-0.53982,08673,8141.330.53
2019-04-167.437.537.357.530.131.761,322,48298,6202.430.71
2019-04-157.487.557.407.400.000.001,175,98388,0252.030.63
2019-04-127.387.497.307.400.040.54897,92266,2692.580.48
2019-04-117.527.537.367.36-0.13-1.741,003,96274,7092.270.54
2019-04-107.557.587.467.49-0.09-1.191,291,06896,9811.580.69
2019-04-097.517.677.437.580.091.201,935,920146,5393.201.04
2019-04-087.517.647.417.490.000.001,672,465125,7083.070.90
2019-04-047.507.577.397.490.000.001,875,218140,1872.401.01
2019-04-037.347.567.317.490.141.901,999,570149,1243.401.07
2019-04-027.397.417.327.35-0.01-0.141,465,135107,7221.220.79
2019-04-017.317.417.277.360.091.241,906,273140,1071.931.02
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