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 |

中创物流 (603967)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:25.96 52周最低:12.31

中创物流(603967) 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(%)
2020-06-0114.5414.7614.4414.660.221.5233,3224,8622.225.00
2020-05-2914.3314.5414.2214.440.120.8425,1983,6342.233.78
2020-05-2814.1814.3414.0914.320.140.9919,5682,7861.762.94
2020-05-2714.2714.2914.0714.18-0.09-0.6317,8802,5321.542.68
2020-05-2613.9414.2813.8914.270.342.4420,0892,8402.803.01
2020-05-2513.8613.9813.8313.930.020.149,7211,3541.081.46
2020-05-2213.8914.0813.8013.910.020.1416,0192,2272.022.40
2020-05-2114.0314.0813.8613.89-0.07-0.5012,6251,7651.581.89
2020-05-2013.9614.0613.8813.96-0.11-0.7815,3532,1411.282.30
2020-05-1914.1614.1613.9014.070.020.1419,5302,7391.852.93
2020-05-1814.7214.7214.3714.42-0.18-1.2320,9463,0422.403.14
2020-05-1514.6914.8314.5314.600.020.1416,0462,3562.062.41
2020-05-1414.7814.7814.5414.58-0.21-1.4217,9732,6281.622.70
2020-05-1314.5014.8714.4614.790.281.9326,8453,9532.834.03
2020-05-1214.5114.6514.2714.51-0.08-0.5513,6091,9692.602.04
2020-05-1114.6114.7614.4514.590.080.5520,1752,9412.143.03
2020-05-0814.4014.6814.3814.510.140.9721,9563,1952.093.29
2020-05-0714.4714.5714.2714.37-0.15-1.0321,2253,0542.073.18
2020-05-0614.0414.5614.0414.520.281.9719,3352,7753.652.90
2020-04-3014.0914.3214.0114.240.342.4519,9582,8302.232.99
2020-04-2913.8814.2013.5813.900.221.6113,9891,9554.532.10
2020-04-2813.9014.0013.3813.68-0.21-1.5116,6352,2784.462.50
2020-04-2714.1314.2413.8213.89-0.24-1.7016,9972,3872.972.55
2020-04-2414.4614.4714.1014.13-0.44-3.0223,2993,3212.543.49
2020-04-2314.4515.0014.3514.570.070.4835,4075,1974.485.31
2020-04-2214.2814.5614.0314.500.120.8324,9683,5823.693.75
2020-04-2114.2714.6914.2514.380.251.7738,4515,5643.115.77
2020-04-2014.1114.1714.0114.130.151.0712,7621,8011.141.91
2020-04-1714.0514.1313.9313.98-0.03-0.2112,5671,7671.431.89
2020-04-1613.9514.1013.8214.010.010.0711,0751,5482.001.66
2020-04-1514.2714.3313.9814.00-0.26-1.8216,9962,4012.452.55
2020-04-1414.0114.3514.0114.260.191.3514,4112,0482.422.16
2020-04-1314.2614.2613.9014.07-0.23-1.6117,1242,4032.522.57
2020-04-1014.6214.7614.2014.30-0.62-4.1648,2406,9773.757.24
2020-04-0914.2015.6014.0514.920.745.2276,94611,49610.9311.54
2020-04-0814.0414.2214.0014.180.110.7818,7362,6471.562.81
2020-04-0713.9414.0813.8814.070.342.4819,0582,6691.462.86
2020-04-0313.8013.9513.6613.73-0.07-0.5113,4511,8552.102.02
2020-04-0213.6513.8213.5613.800.141.0213,0781,7901.901.96
2020-04-0113.8614.0113.6613.66-0.34-2.4318,7592,5952.502.81
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