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 |

华铁应急 (603300)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.87 52周最低:4.18

华铁应急(603300) 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(%)
2019-12-136.696.896.576.860.091.33208,91014,0734.733.28
2019-12-126.907.056.696.770.020.30319,08021,8785.335.01
2019-12-116.666.846.636.750.020.30143,3609,6853.122.25
2019-12-106.596.896.426.730.182.75383,50925,5447.186.03
2019-12-095.986.555.886.550.6010.08233,53714,64611.263.67
2019-12-065.966.005.905.95-0.01-0.1733,4521,9871.680.53
2019-12-056.006.065.945.96-0.04-0.6743,4992,6042.000.68
2019-12-046.066.085.986.00-0.10-1.6450,4323,0381.640.79
2019-12-036.056.126.016.10-0.08-1.2972,8254,4171.781.14
2019-12-026.256.606.166.180.183.00151,7589,5657.332.38
2019-11-295.946.105.916.000.050.8427,3761,6433.190.43
2019-11-286.056.055.935.95-0.07-1.1627,4911,6421.990.43
2019-11-275.996.155.926.020.050.8461,4093,6913.850.97
2019-11-265.955.985.845.970.050.8429,9471,7712.360.47
2019-11-255.955.985.865.92-0.02-0.3426,3001,5532.020.41
2019-11-226.056.055.915.94-0.05-0.8331,1451,8572.340.49
2019-11-215.956.025.825.990.050.8435,1252,0873.370.55
2019-11-206.116.135.935.94-0.15-2.4641,6962,5023.280.66
2019-11-195.866.305.826.090.244.1062,2453,7948.210.98
2019-11-185.945.955.785.85-0.07-1.1841,7582,4402.870.66
2019-11-156.076.105.905.92-0.20-3.2756,2453,3433.270.88
2019-11-146.246.286.056.12-0.13-2.0858,1333,5503.680.91
2019-11-136.186.306.166.250.081.3052,6713,2852.270.83
2019-11-126.006.205.946.170.213.5253,5153,2514.360.84
2019-11-116.196.195.875.96-0.21-3.4062,2963,7015.190.98
2019-11-086.206.226.106.170.000.0032,5212,0011.940.51
2019-11-076.176.206.056.17-0.02-0.3241,0002,5182.420.64
2019-11-066.186.276.136.190.010.1635,5042,2012.270.56
2019-11-056.136.286.116.180.071.1554,8783,4012.780.86
2019-11-046.256.256.106.11-0.10-1.6155,0893,3912.420.87
2019-11-016.146.266.076.210.050.8152,3623,2493.080.82
2019-10-316.456.456.096.16-0.26-4.0592,3705,7265.611.45
2019-10-306.396.456.236.420.030.4755,5133,5143.440.87
2019-10-296.576.586.336.39-0.18-2.7477,3024,9673.811.21
2019-10-286.586.676.426.57-0.06-0.91109,9457,1843.771.73
2019-10-256.506.736.366.630.152.3173,4004,8225.711.15
2019-10-246.406.556.376.480.091.4186,6405,6112.821.36
2019-10-236.236.446.146.390.162.5798,5576,2314.821.55
2019-10-226.236.276.146.230.060.9758,6443,6372.110.92
2019-10-216.346.346.036.17-0.13-2.0684,7185,2014.921.33
2019-10-186.626.646.286.30-0.22-3.37114,6807,3025.521.80
2019-10-176.546.926.396.520.030.46148,8329,8348.172.34
2019-10-166.806.806.486.49-0.34-4.98161,93210,6794.692.54
2019-10-157.077.136.706.83-0.23-3.26127,6348,7386.092.01
2019-10-149.8510.089.729.880.080.82131,10912,9873.672.88
2019-10-119.809.919.669.800.000.00102,17810,0102.552.25
2019-10-109.179.819.129.800.707.69103,6779,9447.582.28
2019-10-099.119.159.019.100.030.3344,1334,0091.540.97
2019-10-089.179.248.959.07-0.11-1.2038,8853,5203.160.86
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