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 |

中集集团 (000039)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.94 52周最低:6.85 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(%)
2021-05-1816.2216.3815.8316.230.050.31126,72220,4243.400.83
2021-05-1716.0216.5715.9516.180.181.13205,90433,4353.881.34
2021-05-1416.0516.1715.6816.00-0.04-0.25173,01227,5493.051.13
2021-05-1316.4416.5416.0316.04-0.57-3.43168,55527,3973.071.10
2021-05-1216.4516.8316.4516.61-0.09-0.54149,21324,8212.280.97
2021-05-1117.0517.0916.3016.70-0.33-1.94226,29837,6854.641.47
2021-05-1016.6717.1016.2317.030.563.40304,13151,2845.281.98
2021-05-0716.1916.9416.1116.470.241.48309,51251,2225.112.02
2021-05-0616.3116.6115.9416.230.070.43191,13531,1154.151.25
2021-04-3016.1216.3816.0516.160.110.69186,63430,2702.061.22
2021-04-2915.6016.1815.6016.050.442.82189,89030,3783.721.24
2021-04-2816.0016.0215.4215.61-0.25-1.58160,29425,0543.781.04
2021-04-2715.6515.9515.4515.860.050.32159,14624,9713.161.04
2021-04-2615.8116.1615.7415.810.050.32157,87425,1552.671.03
2021-04-2315.8815.9315.5615.76-0.20-1.25136,08021,4312.320.89
2021-04-2216.0316.4015.9315.96-0.02-0.13154,62624,9242.941.01
2021-04-2115.9016.1415.8315.980.020.13131,09020,9601.940.85
2021-04-2016.2716.3115.9415.96-0.27-1.66175,25628,2222.281.14
2021-04-1916.5016.5616.1616.23-0.19-1.16168,67927,4652.441.10
2021-04-1616.5016.7516.1216.42-0.10-0.61200,84332,8833.811.31
2021-04-1516.4016.6015.8216.52-0.41-2.42231,10137,6784.611.51
2021-04-1416.7017.0816.5816.930.140.83188,57431,7392.981.23
2021-04-1316.5117.2316.2116.790.221.33282,65747,5496.161.84
2021-04-1217.1817.2216.3616.57-0.68-3.94359,16359,9324.992.34
2021-04-0916.1017.2716.0117.251.076.61525,16088,2607.793.42
2021-04-0816.3516.3515.7016.18-0.23-1.40306,87949,5233.962.00
2021-04-0716.4416.9716.2116.410.925.94588,41897,5564.913.83
2021-04-0615.7015.8215.2215.49-0.15-0.96198,82230,5913.841.30
2021-04-0216.5316.6015.5115.64-0.56-3.46305,15648,2456.731.99
2021-04-0116.2017.1715.9716.200.211.31488,87280,3297.503.18
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