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 |

京沪高铁 (601816)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.57
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.22 52周最低:5.86

京沪高铁(601816) 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(%)
2020-03-306.256.266.206.22-0.13-2.05581,36336,1800.942.23
2020-03-276.466.486.346.35-0.05-0.78774,68049,5762.192.97
2020-03-266.376.556.316.40-0.05-0.781,053,65967,7213.724.05
2020-03-256.376.506.296.450.213.371,476,22394,3293.375.67
2020-03-246.186.276.086.240.162.63983,39060,7103.133.78
2020-03-236.176.216.086.08-0.25-3.95829,58051,0352.053.19
2020-03-206.276.336.206.330.101.61833,35052,1652.093.20
2020-03-196.256.306.116.23-0.07-1.111,135,91170,2543.024.36
2020-03-186.426.506.306.30-0.09-1.41861,07355,1403.133.31
2020-03-176.506.606.256.39-0.11-1.691,096,06369,8005.384.21
2020-03-166.756.776.446.50-0.19-2.841,242,21781,7864.934.77
2020-03-136.536.796.456.69-0.10-1.471,332,64888,1935.015.12
2020-03-126.816.876.766.79-0.15-2.161,172,69879,8641.594.50
2020-03-116.927.146.876.940.010.141,668,567116,6413.906.41
2020-03-106.806.966.706.930.050.731,511,287103,3343.785.80
2020-03-096.906.956.866.88-0.15-2.131,393,86196,0971.285.35
2020-03-067.077.087.007.03-0.14-1.951,555,059109,3481.125.97
2020-03-057.047.226.947.170.213.022,728,289193,4414.0210.48
2020-03-046.976.976.886.96-0.06-0.851,323,75691,6851.285.08
2020-03-037.137.177.007.02-0.05-0.711,872,890132,3822.407.19
2020-03-026.867.106.867.070.202.911,685,038118,3893.496.47
2020-02-286.957.006.806.87-0.22-3.102,320,323159,8822.828.91
2020-02-277.097.187.067.09-0.05-0.701,622,053115,2491.686.23
2020-02-267.097.357.057.14-0.05-0.702,468,829177,6504.179.48
2020-02-257.117.207.017.19-0.11-1.512,719,537193,6532.6010.44
2020-02-247.427.427.287.30-0.23-3.053,657,548267,7321.8614.04
2020-02-217.607.757.517.53-0.07-0.923,030,056230,1583.1611.64
2020-02-207.457.607.407.600.152.012,941,456220,8172.6811.30
2020-02-197.627.677.407.45-0.26-3.373,640,792273,1453.5013.98
2020-02-187.317.807.227.710.415.625,372,119404,8197.9520.63
2020-02-177.237.367.227.300.000.002,928,309213,4891.9211.24
2020-02-147.407.457.217.30-0.16-2.142,563,961187,8863.229.85
2020-02-137.647.727.407.46-0.17-2.232,469,617185,6364.199.48
2020-02-127.517.737.407.630.060.792,908,651219,9624.3611.17
2020-02-117.797.887.547.57-0.21-2.703,245,464248,2524.3712.46
2020-02-107.588.227.537.780.050.654,720,688371,3678.9318.13
2020-02-077.287.967.227.730.375.034,922,261375,88110.0518.90
2020-02-067.287.437.117.360.060.823,756,775273,3274.3814.43
2020-02-056.677.386.637.300.497.204,835,194342,04511.0118.57
2020-02-046.006.956.006.810.467.244,666,170305,16814.9617.92
2020-02-036.356.356.356.35-0.70-9.931,371,97887,1210.005.27
2020-01-237.177.176.737.05-0.27-3.694,831,745334,3906.0118.55
2020-01-227.307.557.247.32-0.36-4.695,017,494370,1764.0419.27
2020-01-217.507.967.117.680.364.929,107,937693,00111.6134.97
2020-01-206.737.326.727.320.6710.086,655,448473,8749.0225.56
2020-01-176.856.866.506.65-0.12-1.777,381,173492,2745.3228.34
2020-01-165.866.995.866.771.8938.7314,147,185917,06523.1654.32
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