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 |

航天机电 (600151)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.06
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.24 52周最低:3.74

航天机电(600151) 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(%)
2020-09-188.558.978.358.52-0.09-1.05594,49751,3267.204.15
2020-09-178.608.838.368.610.080.94462,52639,6235.513.22
2020-09-168.888.888.268.53-0.06-0.70823,09871,1047.225.74
2020-09-157.888.597.738.590.789.99510,96442,78611.013.56
2020-09-148.188.187.687.81-0.11-1.39449,73135,4086.313.14
2020-09-117.467.957.187.920.547.32561,28543,27310.433.91
2020-09-107.607.747.357.38-0.14-1.86304,27822,9645.192.12
2020-09-097.757.827.257.52-0.33-4.20405,09430,5107.262.82
2020-09-087.707.887.497.850.151.95354,88127,3715.062.47
2020-09-078.158.207.657.70-0.50-6.10550,87743,6316.713.84
2020-09-048.108.348.018.20-0.12-1.44347,46028,2643.972.42
2020-09-038.188.568.048.320.030.36510,65542,8196.273.56
2020-09-028.528.788.208.29-0.25-2.93726,49261,0446.795.07
2020-09-018.819.128.418.54-0.02-0.231,152,257100,9028.298.03
2020-08-318.188.567.948.560.7810.03778,03364,8437.975.42
2020-08-287.608.057.507.780.111.43525,42741,1727.173.66
2020-08-277.237.867.107.670.446.09616,03246,20610.514.30
2020-08-267.557.707.147.23-0.37-4.87589,83843,4327.374.11
2020-08-257.828.197.567.60-0.30-3.80569,36544,7327.973.97
2020-08-247.888.007.357.90-0.08-1.00711,20054,6828.154.96
2020-08-218.288.547.857.98-0.32-3.86765,67161,9948.315.34
2020-08-208.248.637.828.30-0.20-2.35891,44873,3209.536.22
2020-08-198.539.248.128.500.050.591,673,517145,43613.2511.67
2020-08-187.308.457.188.450.7710.031,488,583115,53716.5410.38
2020-08-177.528.087.367.680.324.351,350,724105,0999.789.42
2020-08-147.728.087.087.36-0.13-1.741,601,413121,41013.3511.17
2020-08-136.877.496.877.490.689.991,461,113106,3129.1010.19
2020-08-127.417.416.816.81-0.76-10.041,730,800120,7367.9312.07
2020-08-117.297.577.007.570.6910.032,201,450163,1058.2815.35
2020-08-106.886.886.616.880.6310.08673,33246,1844.324.69
2020-08-075.726.255.696.250.5710.04559,94233,8679.863.90
2020-08-065.685.775.535.680.010.18415,51323,5614.232.90
2020-08-055.415.775.345.670.285.19503,03428,0817.983.51
2020-08-045.605.625.365.39-0.21-3.75305,78316,6354.642.13
2020-08-035.215.645.215.600.428.11514,30028,2208.303.59
2020-07-315.155.235.075.180.030.58138,3187,1473.110.96
2020-07-305.225.345.135.15-0.10-1.90173,4279,0354.001.21
2020-07-295.145.275.055.250.081.55186,8429,6494.261.30
2020-07-285.145.225.095.170.010.19188,9199,7262.521.32
2020-07-275.345.395.085.16-0.23-4.27322,84016,7105.752.25
2020-07-245.535.735.395.39-0.12-2.18610,84533,7586.174.26
2020-07-235.485.585.275.510.081.47428,50723,3395.712.99
2020-07-225.455.725.405.43-0.02-0.37392,52621,7775.872.74
2020-07-215.545.555.415.45-0.03-0.55410,90422,5112.552.86
2020-07-205.055.485.025.480.489.60413,10221,8999.202.88
2020-07-174.975.084.885.000.010.20158,1107,8774.011.10
2020-07-165.165.244.984.99-0.19-3.67202,72010,3575.021.41
2020-07-155.325.395.155.18-0.15-2.81220,57411,5544.501.54
2020-07-145.375.465.185.33-0.02-0.37290,35115,4595.232.02
2020-07-135.265.385.225.350.091.71284,34715,0873.041.98
2020-07-105.365.555.245.26-0.09-1.68374,42020,1115.792.61
2020-07-095.395.455.295.350.050.94350,94218,8163.022.45
2020-07-085.115.395.075.300.203.92431,23822,6826.273.01
2020-07-075.215.245.095.10-0.06-1.16242,47012,5132.911.69
2020-07-064.975.174.965.160.204.03229,50011,6854.231.60
2020-07-035.005.044.944.96-0.04-0.80130,9836,5252.000.91
2020-07-024.815.044.765.000.193.95164,3008,0815.821.15
2020-07-014.834.874.794.81-0.02-0.4172,9443,5171.660.51
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