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 |

中国铁建 (601186)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.87
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.24 52周最低:8.25 H股:9.82(10.3%)

中国铁建(601186) 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(%)
2020-09-228.738.768.608.61-0.17-1.94329,80128,6081.820.29
2020-09-218.828.858.758.78-0.04-0.45339,04429,8051.130.29
2020-09-188.638.828.638.820.202.32617,09554,1662.200.54
2020-09-178.668.698.618.62-0.04-0.46220,19319,0380.920.19
2020-09-168.598.748.558.660.040.46394,77934,2122.200.34
2020-09-158.588.638.538.620.030.35275,26623,5941.160.24
2020-09-148.628.638.528.590.000.00324,99227,8731.280.28
2020-09-118.628.678.558.59-0.06-0.69305,18326,2411.390.27
2020-09-108.788.818.618.65-0.09-1.03418,33136,4032.290.36
2020-09-098.738.858.718.74-0.04-0.46343,07530,1011.590.30
2020-09-088.728.798.698.780.080.92285,10824,9461.150.25
2020-09-078.748.848.698.70-0.05-0.57315,39027,6241.710.27
2020-09-048.728.778.708.75-0.05-0.57284,48924,8760.800.25
2020-09-038.858.918.798.80-0.04-0.45342,67030,2741.360.30
2020-09-028.918.938.818.84-0.10-1.12358,34031,7381.340.31
2020-09-018.908.988.898.940.010.11300,77126,8251.010.26
2020-08-319.009.128.908.930.050.56730,97266,0572.480.64
2020-08-288.778.898.758.880.151.72379,43233,4731.600.33
2020-08-278.788.788.708.73-0.03-0.34307,20126,8180.910.27
2020-08-268.868.918.758.76-0.12-1.35413,22336,3871.800.36
2020-08-258.938.968.868.88-0.04-0.45347,26130,9171.120.30
2020-08-248.999.028.928.92-0.05-0.56384,73634,4641.110.33
2020-08-218.989.048.958.970.000.00376,25133,8051.000.33
2020-08-209.059.058.958.97-0.11-1.21522,91947,0101.100.45
2020-08-199.069.169.039.08-0.02-0.22648,18558,8741.430.56
2020-08-189.159.199.059.10-0.17-1.831,453,862132,3031.511.26
2020-08-179.149.329.089.270.161.761,182,518109,2812.631.03
2020-08-149.129.139.009.110.040.44472,82842,8611.430.41
2020-08-139.149.189.049.070.010.11500,96445,5991.550.44
2020-08-128.999.168.909.060.070.78753,34868,0842.890.65
2020-08-119.199.228.988.99-0.20-2.18836,14476,1382.610.73
2020-08-108.949.288.919.190.293.261,538,486141,0144.161.34
2020-08-079.009.038.838.90-0.12-1.33503,37344,8582.220.44
2020-08-069.039.138.909.020.010.11477,12342,8922.550.41
2020-08-059.159.188.979.01-0.19-2.07832,95475,3902.280.72
2020-08-048.949.288.869.200.293.251,336,562121,7244.711.16
2020-08-038.828.938.828.910.121.37597,21552,9751.250.52
2020-07-318.808.908.728.79-0.03-0.34446,40939,3032.040.39
2020-07-308.848.998.818.82-0.02-0.23427,17937,9622.040.37
2020-07-298.708.848.638.840.121.38437,80538,4292.410.38
2020-07-288.768.828.698.720.030.35372,83232,5961.500.32
2020-07-278.878.888.668.69-0.12-1.36436,26338,1342.500.38
2020-07-249.209.298.989.02-0.18-1.96688,73362,8253.370.60
2020-07-239.189.268.989.20-0.05-0.54785,63071,6663.030.68
2020-07-229.319.399.239.25-0.06-0.64648,12960,2591.720.56
2020-07-219.429.469.259.31-0.07-0.75605,74956,5352.240.53
2020-07-209.059.389.039.380.394.341,048,42197,1333.890.91
2020-07-179.059.098.928.990.000.00653,32658,8321.890.57
2020-07-169.159.328.988.99-0.15-1.64903,73482,5333.720.79
2020-07-159.469.539.139.14-0.28-2.971,020,42594,5524.250.89
2020-07-149.539.619.329.42-0.09-0.951,046,32799,0323.050.91
2020-07-139.369.619.309.510.131.391,322,109124,9463.301.15
2020-07-109.609.749.389.38-0.30-3.101,392,232132,8503.721.21
2020-07-099.669.729.509.680.030.311,472,931141,3982.281.28
2020-07-089.499.679.439.650.151.581,529,402146,3202.531.33
2020-07-079.809.999.459.50-0.14-1.451,937,686187,0495.601.68
2020-07-069.099.729.099.640.667.352,355,660221,6167.022.05
2020-07-038.919.098.858.980.111.241,441,473129,1522.711.25
2020-07-028.658.898.618.870.192.191,250,474109,6913.231.09
2020-07-018.408.698.368.680.303.581,037,02488,9503.940.90
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