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 |

中航重机 (600765)


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:15.9 52周最低:7.99

中航重机(600765) 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(%)
2020-09-2213.9414.1513.7213.96-0.19-1.34120,96316,8703.041.55
2020-09-2113.5014.3313.5014.150.745.52238,37533,6356.193.06
2020-09-1812.9413.4212.8913.410.524.03123,35916,3964.111.59
2020-09-1712.8113.0212.6112.89-0.05-0.3961,6197,8593.170.79
2020-09-1613.1613.1612.8912.94-0.30-2.2755,1067,1482.040.71
2020-09-1513.1113.4213.0413.240.080.6193,07812,3472.891.20
2020-09-1412.9713.2712.9113.160.292.25111,84514,6242.801.44
2020-09-1112.6512.9912.5412.870.141.1096,79412,3463.541.24
2020-09-1012.8313.2712.6112.73-0.08-0.62145,69518,9035.151.87
2020-09-0912.6613.0912.5612.81-0.02-0.16142,54218,2784.131.83
2020-09-0812.9212.9912.4012.830.110.86124,52515,7724.641.60
2020-09-0712.9513.0012.6412.72-0.28-2.15133,34017,0542.771.71
2020-09-0412.8713.1712.8013.00-0.11-0.84131,66517,0542.821.69
2020-09-0313.3213.3813.0013.11-0.35-2.60129,12216,9682.821.66
2020-09-0213.5113.7513.3413.46-0.04-0.30175,85223,7933.042.26
2020-09-0113.4913.6813.3013.500.161.20163,48021,9882.852.10
2020-08-3113.4313.6313.2613.340.030.23213,71928,6852.782.75
2020-08-2813.1813.5412.9813.310.010.08207,84127,4694.212.67
2020-08-2712.8413.3912.5113.300.433.34209,46627,1926.842.69
2020-08-2613.4113.5312.7312.87-0.56-4.17228,92929,8645.962.94
2020-08-2514.1514.2213.3113.43-0.71-5.02194,34926,4286.442.50
2020-08-2413.9914.2013.8014.140.221.58124,97017,5052.871.61
2020-08-2114.0814.2613.7613.92-0.16-1.14172,19424,0883.552.21
2020-08-2014.4814.7513.9914.08-0.51-3.50209,23129,9315.212.69
2020-08-1915.3515.4414.5514.59-0.68-4.45304,37345,3875.833.91
2020-08-1815.3315.9015.1015.27-0.07-0.46447,79368,7605.225.76
2020-08-1715.4215.5514.7215.340.473.16562,07685,6265.587.22
2020-08-1413.3714.8713.3114.871.359.99551,26880,39611.547.09
2020-08-1313.3913.7913.2113.520.201.50227,05830,6904.352.92
2020-08-1214.0014.1012.9013.32-0.66-4.72299,70839,9538.583.85
2020-08-1114.2014.7013.9413.98-0.37-2.58339,93648,4555.304.37
2020-08-1014.9715.5814.3514.35-0.56-3.76490,58872,8308.256.31
2020-08-0714.3015.2613.8314.910.523.61639,66993,7519.948.22
2020-08-0613.9314.8013.9314.390.412.93493,81270,8876.226.35
2020-08-0513.2814.2513.2513.980.574.25368,03551,0917.464.73
2020-08-0414.2714.2713.4013.41-0.95-6.62407,97355,7776.065.24
2020-08-0313.5514.5013.4114.361.007.49419,67159,4108.165.39
2020-07-3113.5613.6613.1813.36-0.20-1.47237,42731,7453.543.05
2020-07-3013.9014.5313.4713.56-0.41-2.93315,15443,9367.594.05
2020-07-2913.7114.0713.4213.97-0.01-0.07281,64538,8064.653.62
2020-07-2813.5714.0613.2013.980.463.40351,68348,3636.364.52
2020-07-2713.4613.7212.8013.520.000.00333,73044,3506.804.29
2020-07-2414.2914.7713.2013.52-0.76-5.32637,96990,47810.998.20
2020-07-2313.7614.8013.7614.280.584.23680,78097,2577.598.75
2020-07-2213.6614.4413.4713.70-0.26-1.86805,757112,6776.9510.36
2020-07-2115.6115.6113.8813.96-0.23-1.621,137,179168,80712.1914.62
2020-07-2013.5214.1913.4414.191.2910.00214,20429,7485.812.75
2020-07-1711.7712.9011.7712.901.179.97481,20461,0259.636.19
2020-07-1612.1012.5211.6711.73-0.34-2.82230,58028,1157.042.96
2020-07-1512.4012.5511.9512.07-0.33-2.66204,38425,0294.842.63
2020-07-1412.2512.8312.1112.400.141.14295,49936,7615.873.80
2020-07-1312.0012.3611.9112.260.231.91227,86927,6883.742.93
2020-07-1012.5412.7411.9612.03-0.50-3.99339,58541,6086.234.36
2020-07-0912.3713.1612.3012.530.413.38463,79758,5667.105.96
2020-07-0810.9912.1210.9512.121.109.98422,44249,30510.625.43
2020-07-0711.1111.4710.8111.02-0.05-0.45305,92434,2245.963.93
2020-07-0610.3611.1010.3411.070.807.79279,51830,2207.403.59
2020-07-0310.2810.4710.1910.270.020.20160,86916,5732.732.07
2020-07-0210.0510.299.9610.250.181.79149,56615,1793.281.92
2020-07-0110.2610.269.9410.07-0.15-1.47126,71812,7303.131.63
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