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 |

际华集团 (601718)


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:5.47 52周最低:3.18

际华集团(601718) 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(%)
2019-09-203.923.933.883.90-0.02-0.51124,5034,8621.280.28
2019-09-193.903.953.883.920.061.55132,6665,1931.810.30
2019-09-183.913.943.863.86-0.05-1.28171,0696,6692.050.39
2019-09-174.074.083.903.91-0.16-3.93307,17112,1984.420.70
2019-09-164.084.134.064.07-0.01-0.25155,9246,3751.720.36
2019-09-124.064.094.034.080.030.74145,1305,8981.480.33
2019-09-114.124.144.044.05-0.08-1.94249,15210,1692.420.57
2019-09-104.164.214.104.13-0.03-0.72309,38212,8242.640.70
2019-09-094.164.184.074.160.030.73341,35714,0852.660.78
2019-09-064.144.194.114.130.000.00204,5308,4801.940.47
2019-09-054.144.204.124.13-0.01-0.24321,07313,3631.930.73
2019-09-044.134.164.094.14-0.03-0.72265,63810,9621.680.60
2019-09-034.214.244.124.17-0.02-0.48347,88614,4832.860.79
2019-09-024.054.204.034.190.153.71489,98320,2824.211.12
2019-08-304.144.163.984.04-0.08-1.94415,91416,8894.370.95
2019-08-294.174.344.114.12-0.10-2.37604,50225,3085.451.38
2019-08-284.004.363.984.220.204.98581,12224,0229.451.32
2019-08-273.994.103.954.020.041.01296,30811,9173.770.67
2019-08-263.854.013.833.980.082.05243,5929,5764.620.55
2019-08-233.913.973.893.90-0.02-0.51172,3076,7712.040.39
2019-08-223.834.023.813.920.112.89309,66112,1425.510.71
2019-08-213.843.863.793.81-0.02-0.52120,7434,6151.830.27
2019-08-203.793.923.773.830.051.32216,9918,3453.970.49
2019-08-193.713.783.693.780.102.72156,6915,8682.450.36
2019-08-163.713.723.653.680.000.0087,3413,2261.900.20
2019-08-153.613.693.603.68-0.02-0.5483,2993,0422.430.19
2019-08-143.743.773.693.710.020.54107,7014,0142.170.25
2019-08-133.703.713.663.69-0.01-0.2772,3472,6681.350.16
2019-08-123.653.723.653.700.051.3776,3242,8141.920.17
2019-08-093.673.733.633.650.000.00114,8984,2272.740.26
2019-08-083.653.703.633.650.041.1192,6403,3921.940.21
2019-08-073.643.673.593.61-0.01-0.28104,6823,7922.210.24
2019-08-063.673.703.533.62-0.14-3.72237,8148,6174.520.54
2019-08-053.863.893.733.76-0.10-2.59272,82110,3874.150.62
2019-08-023.943.963.863.86-0.16-3.98323,86312,6562.490.74
2019-08-014.074.093.984.02-0.08-1.95311,73912,5682.680.71
2019-07-313.974.123.934.100.143.54490,91619,9504.801.12
2019-07-304.004.033.953.96-0.06-1.49215,5238,5881.990.49
2019-07-293.934.053.934.020.092.29244,3009,7363.050.56
2019-07-263.913.963.903.930.020.51142,8025,6121.530.33
2019-07-253.913.933.883.910.000.00105,0694,1111.280.24
2019-07-243.903.963.883.910.030.77129,5245,0772.060.29
2019-07-233.833.883.813.880.061.57100,1953,8551.830.23
2019-07-223.923.943.803.82-0.10-2.55130,0835,0073.570.30
2019-07-193.923.963.913.920.041.0394,2973,7061.290.21
2019-07-183.973.973.883.88-0.10-2.51130,5435,1162.260.30
2019-07-174.034.033.973.98-0.02-0.50106,8804,2711.500.24
2019-07-163.944.053.944.000.051.27168,5506,7552.780.38
2019-07-153.863.963.823.950.112.86189,9497,4363.650.43
2019-07-123.843.893.833.840.010.2667,8372,6181.570.15
2019-07-113.903.923.833.83-0.05-1.2984,8743,2892.320.19
2019-07-103.873.913.843.880.010.2688,1003,4171.810.20
2019-07-093.873.903.833.870.030.7889,3913,4511.820.20
2019-07-084.004.003.833.84-0.17-4.24218,6458,5174.240.50
2019-07-054.064.083.984.01-0.07-1.72231,2569,3032.450.53
2019-07-043.974.123.964.080.112.77379,67915,3494.030.86
2019-07-033.974.013.953.97-0.01-0.25146,5775,8221.510.33
2019-07-024.024.023.973.98-0.01-0.25152,5696,0961.250.35
2019-07-014.004.013.963.990.082.05215,8548,6101.280.49
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