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 |

新集能源 (601918)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.26 52周最低:2.61

新集能源(601918) 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(%)
2021-12-064.374.494.334.35-0.02-0.46964,76642,3833.663.72
2021-12-034.234.434.144.370.133.071,100,88847,5696.844.25
2021-12-024.244.284.194.24-0.02-0.47402,62917,0542.111.55
2021-12-014.154.274.144.260.092.16433,38718,2833.121.67
2021-11-304.154.254.134.170.051.21400,06516,7402.911.54
2021-11-294.124.164.054.12-0.05-1.20322,85813,2472.641.25
2021-11-264.174.254.154.17-0.06-1.42427,43617,9032.361.65
2021-11-254.354.414.234.23-0.11-2.53566,92024,3954.152.19
2021-11-244.324.354.244.340.051.17625,96026,9542.562.42
2021-11-234.224.374.204.290.051.18600,65125,8104.012.32
2021-11-224.254.314.214.240.020.47529,91922,4752.372.05
2021-11-194.124.244.064.220.102.43559,19023,2034.372.16
2021-11-184.174.244.104.120.020.49739,02430,7823.412.85
2021-11-174.054.134.024.100.051.23457,76718,7172.721.77
2021-11-164.154.184.034.05-0.09-2.17464,65619,0723.621.79
2021-11-154.154.184.104.14-0.03-0.72471,98319,5471.921.82
2021-11-124.224.264.164.17-0.09-2.11449,03118,8582.351.73
2021-11-114.304.314.204.260.010.24572,05124,3562.592.21
2021-11-104.294.304.144.25-0.08-1.85561,68223,6733.702.17
2021-11-094.394.434.264.33-0.09-2.04637,49527,5943.852.46
2021-11-084.424.564.414.42-0.01-0.23558,63924,9093.392.16
2021-11-054.654.664.434.43-0.27-5.74807,83336,5444.893.12
2021-11-044.794.804.674.70-0.14-2.89618,60029,1702.692.39
2021-11-034.764.904.674.840.173.64993,36647,6784.933.83
2021-11-025.035.064.514.67-0.34-6.791,449,12268,61910.985.59
2021-11-014.995.074.905.010.000.00696,02434,7633.392.69
2021-10-295.035.104.955.01-0.02-0.40641,41532,1542.982.48
2021-10-285.215.354.915.03-0.39-7.201,250,64762,9988.124.83
2021-10-275.545.635.395.42-0.30-5.24887,95648,6094.203.43
2021-10-265.885.915.685.72-0.07-1.21888,70951,2623.973.43
2021-10-255.865.985.655.790.020.35916,76753,5465.723.54
2021-10-226.216.305.725.77-0.43-6.941,592,67195,4029.356.15
2021-10-216.056.436.006.20-0.04-0.641,906,608118,6576.897.36
2021-10-206.346.446.246.24-0.69-9.96931,33958,5182.893.60
2021-10-196.567.086.456.930.467.112,459,314168,6509.749.49
2021-10-185.856.475.856.470.5910.031,526,87095,88610.545.89
2021-10-155.685.915.605.880.254.44833,38748,0155.513.22
2021-10-145.595.725.435.63-0.07-1.23705,37039,4825.092.72
2021-10-136.056.055.485.70-0.38-6.251,198,09868,2089.384.62
2021-10-126.296.625.916.08-0.11-1.781,330,63082,12611.475.14
2021-10-116.106.295.926.190.223.691,039,14663,5996.204.01
2021-10-086.306.315.795.97-0.07-1.16860,49151,2228.613.32
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
©1997-2021