网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

中集集团 (000039)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.88
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.02 52周最低:11.51 H股:9.82(10.3%)

中集集团(000039) 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(%)
2022-05-2613.3613.4513.2413.410.050.37109,98914,6951.570.72
2022-05-2512.9413.4212.9213.360.342.61169,53522,4203.841.10
2022-05-2413.1813.4412.9713.02-0.20-1.51166,82522,0233.561.09
2022-05-2313.1413.2413.1113.220.020.1594,06312,4030.980.61
2022-05-2013.0513.2113.0113.200.161.23127,23716,7191.530.83
2022-05-1912.8213.0412.7813.040.060.4664,0088,2702.000.42
2022-05-1813.0113.1012.9712.98-0.14-1.0776,98210,0280.990.50
2022-05-1712.9013.1812.8613.120.131.0098,17612,8052.460.64
2022-05-1613.1613.2012.9212.99-0.04-0.3187,42111,4092.150.57
2022-05-1312.9013.0512.8413.030.191.4890,08511,6621.640.59
2022-05-1212.8212.9412.7112.84-0.02-0.1690,49911,6171.790.59
2022-05-1112.8113.1112.7412.860.060.47138,08417,8862.890.90
2022-05-1012.6312.8112.4512.800.040.31111,06514,0462.820.72
2022-05-0912.8912.9412.7012.76-0.15-1.1697,13012,4381.860.63
2022-05-0612.6513.1812.6112.910.030.23195,93425,3474.431.28
2022-05-0512.5712.9612.5112.880.383.04164,98121,0873.601.07
2022-04-2912.4012.6512.3112.500.252.04163,39320,4022.781.06
2022-04-2812.1112.4212.0812.250.252.08177,19021,7282.831.15
2022-04-2711.6912.0211.5112.000.181.52149,47717,6034.310.97
2022-04-2611.9412.1511.8011.82-0.10-0.84126,15415,0732.940.82
2022-04-2512.5012.5011.9011.92-0.78-6.14157,09419,1824.721.02
2022-04-2212.6312.7812.4312.700.080.6389,28611,2432.770.58
2022-04-2113.0313.1312.6112.62-0.50-3.81152,78719,6103.961.00
2022-04-2013.2513.3813.0913.12-0.13-0.98110,46314,6102.190.72
2022-04-1913.2013.3013.1613.250.020.1586,98411,5081.060.57
2022-04-1813.4613.4713.1513.23-0.27-2.00111,59914,7582.370.73
2022-04-1513.4813.6913.4313.50-0.04-0.30125,88017,0841.920.82
2022-04-1413.5313.6213.3813.540.110.82123,27516,6741.790.80
2022-04-1313.4113.8013.2013.430.030.22203,51827,5504.481.33
2022-04-1213.1213.4412.9613.400.272.06159,63521,0523.661.04
2022-04-1113.5413.5513.0613.13-0.41-3.03170,24522,5833.621.11
2022-04-0813.5813.6213.2613.540.000.00192,47225,8182.661.25
2022-04-0713.8313.8913.5213.54-0.37-2.66218,65829,9632.661.42
2022-04-0614.2614.2613.7513.91-0.34-2.39380,48552,7783.582.48
2022-04-0113.8014.4013.6114.250.362.59365,94851,3935.692.38
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
©1997-2022
进入关怀模式