| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 招商轮船[601872] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 招商轮船[601872]
招商局能源运输股份有限公司创立于1872年,奠定了中国近代民族航运事业。招商局航运业务板块,属于招商局集团交通、金融、房地产三大核心板块中的交通板块业务,始终以保障国家能源运输安全、促进中国航运事业发展为己任。截至2020年12月底,招商局航运业务板块船舶总运力347艘(含订单),共计4,553万载重吨,在全球非金融船东中排名第二。秉承招商局航运的百年基业,招商局能源运输股份有限公司(简称“招商轮船”)于2004年成立,2006年在A股上市(股票代码:601872),并以轮船招商局创始年份1872铸入其股票代码,寓意传承百年航运基业的新启点。招商轮船是招商局旗下专业从事远洋运输的航运企业。公司经营和管理着中国历史最悠久、最具经验的远洋油轮船队,是大中华地区领先的超级油轮船队经营者,也是国内输入液化天然气运输项目的主要参与者,拥有全球大规模的超级油轮(VeryLargeCrudeCarrier,VLCC)和超大型矿砂船(VeryLargeOreCarrier,VLOC)船队,国内领先的液化天然气(liquefiednaturalgas,LNG)和滚装船队。经过多年发展,招商轮船形成了“油散气特管网”全业态的业务格局,主营业务涵盖油品运输、干散货运输、气体运输和特种运输,在船员管理和海外网点服务等方面独具优势。招商轮船以全球卓越航运践行者为愿景,以TrustShipping“信行四海通航五洲”为文化理念,向客户与市场承诺我们:为每一次信赖远航。通过严格实施安全管理、积极打造特色船队,充分发挥资本市场功能、创新研究实践智能航运,招商轮船致力于用招商智慧塑造航运信赖,为建设具有核心竞争力的世界一流航运企业而不懈努力。 经营范围：许可经营项目:国际船舶危险品运输(有效期至2007年5月15日)。一般经营项目:能源领域投资;航海技术服务;各类船用设备、船舶零部件、电子通讯设备、其他机器设备、办公设备及材料的销售;船舶租赁;提供与上述业务有关的技术咨询和信息服务。 |
|
|
招商轮船[601872]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 招商轮船[601872] | 2021-09-17 | 5.330 | -2.91% | -0.16 | 125.49万 | 6.82亿 | 5.700 | 5.270 | 5.450 | 5.490 |
| 招商轮船[601872] | 2021-09-16 | 5.490 | -0.54% | -0.03 | 134.19万 | 7.59亿 | 5.840 | 5.470 | 5.590 | 5.520 |
| 招商轮船[601872] | 2021-09-15 | 5.520 | 1.47% | 0.08 | 104.03万 | 5.74亿 | 5.630 | 5.400 | 5.500 | 5.440 |
| 招商轮船[601872] | 2021-09-14 | 5.440 | 0.18% | 0.01 | 142.31万 | 7.76亿 | 5.600 | 5.310 | 5.460 | 5.430 |
| 招商轮船[601872] | 2021-09-13 | 5.430 | 7.74% | 0.39 | 155.97万 | 8.33亿 | 5.460 | 5.110 | 5.110 | 5.040 |
| 招商轮船[601872] | 2021-09-10 | 5.040 | 2.44% | 0.12 | 112.86万 | 5.79亿 | 5.250 | 4.940 | 4.950 | 4.920 |
| 招商轮船[601872] | 2021-09-09 | 4.920 | 1.03% | 0.05 | 59.62万 | 2.92亿 | 4.960 | 4.820 | 4.870 | 4.870 |
| 招商轮船[601872] | 2021-09-08 | 4.870 | 0.62% | 0.03 | 49.31万 | 2.39亿 | 4.910 | 4.760 | 4.800 | 4.840 |
| 招商轮船[601872] | 2021-09-07 | 4.840 | 3.64% | 0.17 | 75.01万 | 3.62亿 | 4.890 | 4.640 | 4.640 | 4.670 |
| 招商轮船[601872] | 2021-09-06 | 4.670 | -0.43% | -0.02 | 52.56万 | 2.44亿 | 4.730 | 4.560 | 4.710 | 4.690 |
| 招商轮船[601872] | 2021-09-03 | 4.690 | 5.63% | 0.25 | 96.77万 | 4.49亿 | 4.760 | 4.400 | 4.420 | 4.440 |
| 招商轮船[601872] | 2021-09-02 | 4.440 | 2.07% | 0.09 | 54.45万 | 2.41亿 | 4.460 | 4.350 | 4.400 | 4.350 |
| 招商轮船[601872] | 2021-09-01 | 4.350 | 0.23% | 0.01 | 43.64万 | 1.89亿 | 4.390 | 4.260 | 4.340 | 4.340 |
| 招商轮船[601872] | 2021-08-31 | 4.340 | 1.17% | 0.05 | 30.18万 | 1.30亿 | 4.360 | 4.230 | 4.250 | 4.290 |
| 招商轮船[601872] | 2021-08-30 | 4.290 | -0.69% | -0.03 | 45.18万 | 1.94亿 | 4.430 | 4.200 | 4.370 | 4.320 |
| 招商轮船[601872] | 2021-08-27 | 4.320 | 4.10% | 0.17 | 62.47万 | 2.66亿 | 4.380 | 4.120 | 4.150 | 4.150 |
| 招商轮船[601872] | 2021-08-26 | 4.150 | -1.43% | -0.06 | 45.16万 | 1.88亿 | 4.230 | 4.090 | 4.160 | 4.210 |
| 招商轮船[601872] | 2021-08-25 | 4.210 | 4.21% | 0.17 | 55.20万 | 2.29亿 | 4.250 | 4.030 | 4.050 | 4.040 |
| 招商轮船[601872] | 2021-08-24 | 4.040 | 1.25% | 0.05 | 21.51万 | 8,687.44万 | 4.070 | 3.990 | 3.990 | 3.990 |
| 招商轮船[601872] | 2021-08-23 | 3.990 | 2.05% | 0.08 | 19.72万 | 7,809.28万 | 4.000 | 3.900 | 3.900 | 3.910 |
| 招商轮船[601872] | 2021-08-20 | 3.910 | -1.76% | -0.07 | 25.83万 | 1.01亿 | 4.000 | 3.850 | 3.980 | 3.980 |
| 招商轮船[601872] | 2021-08-19 | 3.980 | 0.00% | 0.00 | 22.41万 | 8,962.14万 | 4.050 | 3.970 | 4.000 | 3.980 |
| 招商轮船[601872] | 2021-08-18 | 3.980 | 0.51% | 0.02 | 18.47万 | 7,282.74万 | 3.980 | 3.920 | 3.950 | 3.960 |
| 招商轮船[601872] | 2021-08-17 | 3.960 | -1.00% | -0.04 | 31.23万 | 1.25亿 | 4.070 | 3.930 | 4.000 | 4.000 |
| 招商轮船[601872] | 2021-08-16 | 4.000 | -0.50% | -0.02 | 16.01万 | 6,420.38万 | 4.060 | 3.990 | 4.020 | 4.020 |
| 招商轮船[601872] | 2021-08-13 | 4.020 | 0.50% | 0.02 | 24.00万 | 9,648.42万 | 4.070 | 3.980 | 3.990 | 4.000 |
| 招商轮船[601872] | 2021-08-12 | 4.000 | 2.56% | 0.10 | 42.67万 | 1.71亿 | 4.100 | 3.900 | 3.910 | 3.900 |
| 招商轮船[601872] | 2021-08-11 | 3.900 | 0.00% | 0.00 | 21.22万 | 8,290.02万 | 3.940 | 3.880 | 3.890 | 3.900 |
| 招商轮船[601872] | 2021-08-10 | 3.900 | -0.76% | -0.03 | 21.67万 | 8,437.56万 | 3.940 | 3.870 | 3.930 | 3.930 |
| 招商轮船[601872] | 2021-08-09 | 3.930 | 1.29% | 0.05 | 17.20万 | 6,748.86万 | 3.950 | 3.870 | 3.880 | 3.880 |
| 招商轮船[601872] | 2021-08-06 | 3.880 | 0.26% | 0.01 | 10.93万 | 4,221.31万 | 3.890 | 3.830 | 3.850 | 3.870 |
| 招商轮船[601872] | 2021-08-05 | 3.870 | -0.77% | -0.03 | 13.05万 | 5,064.16万 | 3.940 | 3.840 | 3.920 | 3.900 |
| 招商轮船[601872] | 2021-08-04 | 3.900 | -1.52% | -0.06 | 14.01万 | 5,480.04万 | 3.950 | 3.890 | 3.950 | 3.960 |
| 招商轮船[601872] | 2021-08-03 | 3.960 | 1.80% | 0.07 | 19.16万 | 7,508.08万 | 3.960 | 3.860 | 3.890 | 3.890 |
| 招商轮船[601872] | 2021-08-02 | 3.890 | 3.18% | 0.12 | 24.56万 | 9,478.69万 | 3.920 | 3.730 | 3.760 | 3.770 |
| 招商轮船[601872] | 2021-07-30 | 3.770 | -0.79% | -0.03 | 18.23万 | 6,860.90万 | 3.800 | 3.720 | 3.790 | 3.800 |
| 招商轮船[601872] | 2021-07-29 | 3.800 | -0.78% | -0.03 | 19.33万 | 7,362.16万 | 3.870 | 3.770 | 3.850 | 3.830 |
| 招商轮船[601872] | 2021-07-28 | 3.830 | -0.78% | -0.03 | 21.01万 | 7,968.94万 | 3.890 | 3.710 | 3.880 | 3.860 |
| 招商轮船[601872] | 2021-07-27 | 3.860 | -1.28% | -0.05 | 19.83万 | 7,736.80万 | 3.950 | 3.840 | 3.930 | 3.910 |
| 招商轮船[601872] | 2021-07-26 | 3.910 | -3.22% | -0.13 | 31.28万 | 1.24亿 | 4.040 | 3.900 | 4.030 | 4.040 |
| 招商轮船[601872] | 2021-07-23 | 4.040 | -2.18% | -0.09 | 25.86万 | 1.05亿 | 4.130 | 4.030 | 4.120 | 4.130 |
| 招商轮船[601872] | 2021-07-22 | 4.130 | 1.23% | 0.05 | 18.98万 | 7,829.21万 | 4.150 | 4.090 | 4.100 | 4.080 |
| 招商轮船[601872] | 2021-07-21 | 4.080 | -0.49% | -0.02 | 18.39万 | 7,543.86万 | 4.140 | 4.070 | 4.080 | 4.100 |
| 招商轮船[601872] | 2021-07-20 | 4.100 | 0.00% | 0.00 | 13.71万 | 5,574.86万 | 4.100 | 4.050 | 4.070 | 4.100 |
| 招商轮船[601872] | 2021-07-19 | 4.100 | -0.49% | -0.02 | 18.58万 | 7,575.30万 | 4.130 | 4.030 | 4.090 | 4.120 |
| 招商轮船[601872] | 2021-07-16 | 4.120 | -0.48% | -0.02 | 16.08万 | 6,638.83万 | 4.160 | 4.100 | 4.140 | 4.140 |
| 招商轮船[601872] | 2021-07-15 | 4.140 | -0.72% | -0.03 | 24.20万 | 9,987.19万 | 4.220 | 4.080 | 4.190 | 4.170 |
| 招商轮船[601872] | 2021-07-14 | 4.170 | -0.95% | -0.04 | 22.81万 | 9,495.36万 | 4.220 | 4.140 | 4.220 | 4.210 |
| 招商轮船[601872] | 2021-07-13 | 4.210 | -0.24% | -0.01 | 27.90万 | 1.17亿 | 4.250 | 4.170 | 4.220 | 4.220 |
| 招商轮船[601872] | 2021-07-12 | 4.220 | -2.76% | -0.12 | 45.66万 | 1.95亿 | 4.380 | 4.180 | 4.330 | 4.340 |
| 招商轮船[601872] | 2021-07-09 | 4.340 | -2.47% | -0.11 | 28.79万 | 1.26亿 | 4.430 | 4.330 | 4.400 | 4.450 |
| 招商轮船[601872] | 2021-07-08 | 4.450 | -3.26% | -0.15 | 38.85万 | 1.74亿 | 4.600 | 4.440 | 4.580 | 4.600 |
| 招商轮船[601872] | 2021-07-07 | 4.600 | -2.13% | -0.10 | 33.68万 | 1.55亿 | 4.650 | 4.550 | 4.640 | 4.700 |
| 招商轮船[601872] | 2021-07-06 | 4.700 | 1.73% | 0.08 | 58.08万 | 2.74亿 | 4.810 | 4.570 | 4.640 | 4.620 |
| 招商轮船[601872] | 2021-07-05 | 4.620 | 0.65% | 0.03 | 45.46万 | 2.13亿 | 4.820 | 4.580 | 4.630 | 4.590 |
| 招商轮船[601872] | 2021-07-02 | 4.590 | 3.85% | 0.17 | 42.19万 | 1.93亿 | 4.640 | 4.430 | 4.450 | 4.420 |
| 招商轮船[601872] | 2021-07-01 | 4.420 | -4.33% | -0.20 | 29.28万 | 1.32亿 | 4.590 | 4.410 | 4.580 | 4.620 |
| 招商轮船[601872] | 2021-06-30 | 4.620 | 0.22% | 0.01 | 25.03万 | 1.17亿 | 4.720 | 4.600 | 4.680 | 4.610 |
| 招商轮船[601872] | 2021-06-29 | 4.610 | -2.33% | -0.11 | 37.13万 | 1.74亿 | 4.760 | 4.600 | 4.660 | 4.720 |
| 招商轮船[601872] | 2021-06-28 | 4.720 | 1.94% | 0.09 | 46.40万 | 2.14亿 | 4.730 | 4.520 | 4.620 | 4.630 |
| 招商轮船[601872] | 2021-06-25 | 4.630 | 0.00% | 0.00 | 41.67万 | 1.94亿 | 4.730 | 4.590 | 4.660 | 4.630 |
| DR招商轮[601872] | 2021-06-24 | 4.630 | -1.28% | -0.06 | 29.66万 | 1.39亿 | 4.750 | 4.620 | 4.680 | 4.690 |
| 招商轮船[601872] | 2021-06-23 | 5.750 | 1.95% | 0.11 | 55.40万 | 3.18亿 | 5.830 | 5.610 | 5.630 | 5.640 |
| 招商轮船[601872] | 2021-06-22 | 5.640 | 2.36% | 0.13 | 53.89万 | 3.05亿 | 5.770 | 5.500 | 5.510 | 5.510 |
| 招商轮船[601872] | 2021-06-21 | 5.510 | -1.08% | -0.06 | 33.62万 | 1.85亿 | 5.530 | 5.450 | 5.480 | 5.570 |
| 招商轮船[601872] | 2021-06-18 | 5.570 | -0.36% | -0.02 | 71.13万 | 3.90亿 | 5.570 | 5.380 | 5.470 | 5.590 |
| 招商轮船[601872] | 2021-06-17 | 5.590 | 7.92% | 0.41 | 111.92万 | 6.30亿 | 5.700 | 5.200 | 5.200 | 5.180 |
| 招商轮船[601872] | 2021-06-16 | 5.180 | -0.38% | -0.02 | 11.86万 | 6,165.08万 | 5.240 | 5.160 | 5.200 | 5.200 |
| 招商轮船[601872] | 2021-06-15 | 5.200 | -0.57% | -0.03 | 16.67万 | 8,672.02万 | 5.290 | 5.160 | 5.240 | 5.230 |
| 招商轮船[601872] | 2021-06-11 | 5.230 | -0.76% | -0.04 | 22.51万 | 1.18亿 | 5.300 | 5.170 | 5.280 | 5.270 |
| 招商轮船[601872] | 2021-06-10 | 5.270 | 1.74% | 0.09 | 17.33万 | 9,107.51万 | 5.300 | 5.160 | 5.170 | 5.180 |
| 招商轮船[601872] | 2021-06-09 | 5.180 | 0.58% | 0.03 | 8.84万 | 4,567.23万 | 5.200 | 5.120 | 5.150 | 5.150 |
| 招商轮船[601872] | 2021-06-08 | 5.150 | 0.59% | 0.03 | 11.90万 | 6,102.89万 | 5.150 | 5.100 | 5.130 | 5.120 |
| 招商轮船[601872] | 2021-06-07 | 5.120 | -2.10% | -0.11 | 20.03万 | 1.03亿 | 5.240 | 5.100 | 5.230 | 5.230 |
| 招商轮船[601872] | 2021-06-04 | 5.230 | -0.76% | -0.04 | 13.22万 | 6,936.53万 | 5.300 | 5.210 | 5.250 | 5.270 |
| 招商轮船[601872] | 2021-06-03 | 5.270 | -1.31% | -0.07 | 12.98万 | 6,886.80万 | 5.360 | 5.260 | 5.320 | 5.340 |
| 招商轮船[601872] | 2021-06-02 | 5.340 | 0.19% | 0.01 | 17.42万 | 9,342.32万 | 5.410 | 5.320 | 5.330 | 5.330 |
| 招商轮船[601872] | 2021-06-01 | 5.330 | 0.38% | 0.02 | 16.37万 | 8,676.37万 | 5.360 | 5.250 | 5.310 | 5.310 |
| 招商轮船[601872] | 2021-05-31 | 5.310 | -0.75% | -0.04 | 10.22万 | 5,434.41万 | 5.370 | 5.290 | 5.350 | 5.350 |
| 招商轮船[601872] | 2021-05-28 | 5.350 | -1.29% | -0.07 | 13.83万 | 7,408.09万 | 5.410 | 5.310 | 5.390 | 5.420 |
| 招商轮船[601872] | 2021-05-27 | 5.420 | 0.74% | 0.04 | 9.90万 | 5,345.47万 | 5.440 | 5.360 | 5.370 | 5.380 |
| 招商轮船[601872] | 2021-05-26 | 5.380 | -2.54% | -0.14 | 16.34万 | 8,842.99万 | 5.500 | 5.370 | 5.500 | 5.520 |
| 招商轮船[601872] | 2021-05-25 | 5.520 | -0.18% | -0.01 | 22.94万 | 1.27亿 | 5.580 | 5.480 | 5.570 | 5.530 |
| 招商轮船[601872] | 2021-05-24 | 5.530 | 1.47% | 0.08 | 35.17万 | 1.94亿 | 5.570 | 5.380 | 5.450 | 5.450 |
| 招商轮船[601872] | 2021-05-21 | 5.450 | 2.06% | 0.11 | 29.74万 | 1.61亿 | 5.460 | 5.310 | 5.310 | 5.340 |
| 招商轮船[601872] | 2021-05-20 | 5.340 | 0.75% | 0.04 | 16.74万 | 8,878.21万 | 5.360 | 5.240 | 5.320 | 5.300 |
| 招商轮船[601872] | 2021-05-19 | 5.300 | -0.93% | -0.05 | 11.09万 | 5,865.77万 | 5.350 | 5.250 | 5.330 | 5.350 |
| 招商轮船[601872] | 2021-05-18 | 5.350 | 0.19% | 0.01 | 10.26万 | 5,479.19万 | 5.360 | 5.290 | 5.290 | 5.340 |
| 招商轮船[601872] | 2021-05-17 | 5.340 | 0.38% | 0.02 | 13.63万 | 7,268.73万 | 5.380 | 5.300 | 5.300 | 5.320 |
| 招商轮船[601872] | 2021-05-14 | 5.320 | -1.85% | -0.10 | 26.45万 | 1.41亿 | 5.450 | 5.280 | 5.450 | 5.420 |
| 招商轮船[601872] | 2021-05-13 | 5.420 | -0.18% | -0.01 | 23.22万 | 1.26亿 | 5.460 | 5.350 | 5.360 | 5.430 |
| 招商轮船[601872] | 2021-05-12 | 5.430 | 0.00% | 0.00 | 31.54万 | 1.72亿 | 5.520 | 5.400 | 5.430 | 5.430 |
| 招商轮船[601872] | 2021-05-11 | 5.430 | 1.12% | 0.06 | 33.24万 | 1.79亿 | 5.440 | 5.300 | 5.360 | 5.370 |
| 招商轮船[601872] | 2021-05-10 | 5.370 | 0.94% | 0.05 | 50.01万 | 2.66亿 | 5.380 | 5.230 | 5.290 | 5.320 |
| 招商轮船[601872] | 2021-05-07 | 5.320 | 4.31% | 0.22 | 77.56万 | 4.09亿 | 5.390 | 5.050 | 5.080 | 5.100 |
| 招商轮船[601872] | 2021-05-06 | 5.100 | 3.87% | 0.19 | 46.61万 | 2.36亿 | 5.140 | 4.990 | 5.000 | 4.910 |
| 招商轮船[601872] | 2021-04-30 | 4.910 | 0.20% | 0.01 | 14.29万 | 7,000.70万 | 4.930 | 4.880 | 4.920 | 4.900 |
| 招商轮船[601872] | 2021-04-29 | 4.900 | 1.66% | 0.08 | 15.63万 | 7,622.97万 | 4.920 | 4.810 | 4.830 | 4.820 |
| 招商轮船[601872] | 2021-04-28 | 4.820 | -0.21% | -0.01 | 10.17万 | 4,907.47万 | 4.860 | 4.790 | 4.830 | 4.830 |
| 招商轮船[601872] | 2021-04-27 | 4.830 | -0.82% | -0.04 | 13.36万 | 6,442.37万 | 4.890 | 4.790 | 4.890 | 4.870 |
| 招商轮船[601872] | 2021-04-26 | 4.870 | -1.22% | -0.06 | 18.10万 | 8,860.82万 | 4.940 | 4.860 | 4.930 | 4.930 |
| 招商轮船[601872] | 2021-04-23 | 4.930 | -1.00% | -0.05 | 11.80万 | 5,806.73万 | 4.990 | 4.900 | 4.970 | 4.980 |
| 招商轮船[601872] | 2021-04-22 | 4.980 | 1.22% | 0.06 | 20.26万 | 1.01亿 | 5.030 | 4.940 | 4.960 | 4.920 |
| 招商轮船[601872] | 2021-04-21 | 4.920 | -0.40% | -0.02 | 13.48万 | 6,612.71万 | 4.940 | 4.880 | 4.920 | 4.940 |
| 招商轮船[601872] | 2021-04-20 | 4.940 | -0.60% | -0.03 | 13.73万 | 6,798.33万 | 4.990 | 4.930 | 4.950 | 4.970 |
| 招商轮船[601872] | 2021-04-19 | 4.970 | 0.61% | 0.03 | 12.89万 | 6,388.74万 | 4.980 | 4.920 | 4.940 | 4.940 |
| 招商轮船[601872] | 2021-04-16 | 4.940 | 1.02% | 0.05 | 14.10万 | 6,941.79万 | 4.970 | 4.880 | 4.900 | 4.890 |
| 招商轮船[601872] | 2021-04-15 | 4.890 | -2.00% | -0.10 | 21.22万 | 1.04亿 | 4.990 | 4.880 | 4.990 | 4.990 |
| 招商轮船[601872] | 2021-04-14 | 4.990 | -0.60% | -0.03 | 14.10万 | 7,044.41万 | 5.040 | 4.980 | 5.010 | 5.020 |
| 招商轮船[601872] | 2021-04-13 | 5.020 | 0.40% | 0.02 | 20.53万 | 1.02亿 | 5.040 | 4.930 | 4.980 | 5.000 |
| 招商轮船[601872] | 2021-04-12 | 5.000 | 0.60% | 0.03 | 30.32万 | 1.50亿 | 5.030 | 4.910 | 4.980 | 4.970 |
| 招商轮船[601872] | 2021-04-09 | 4.970 | -1.97% | -0.10 | 43.68万 | 2.17亿 | 5.080 | 4.910 | 5.000 | 5.070 |
| 招商轮船[601872] | 2021-04-08 | 5.070 | -8.81% | -0.49 | 115.16万 | 5.92亿 | 5.290 | 5.070 | 5.250 | 5.560 |
| 招商轮船[601872] | 2021-04-07 | 5.560 | 8.17% | 0.42 | 122.99万 | 6.78亿 | 5.650 | 5.370 | 5.450 | 5.140 |
| 招商轮船[601872] | 2021-04-06 | 5.140 | -0.19% | -0.01 | 10.53万 | 5,418.70万 | 5.170 | 5.130 | 5.130 | 5.150 |
| 招商轮船[601872] | 2021-04-02 | 5.150 | -0.58% | -0.03 | 15.49万 | 7,980.76万 | 5.200 | 5.130 | 5.160 | 5.180 |
| 招商轮船[601872] | 2021-04-01 | 5.180 | -0.77% | -0.04 | 14.88万 | 7,722.10万 | 5.240 | 5.160 | 5.220 | 5.220 |
| 招商轮船[601872] | 2021-03-31 | 5.220 | 1.75% | 0.09 | 28.19万 | 1.46亿 | 5.230 | 5.110 | 5.130 | 5.130 |
| 招商轮船[601872] | 2021-03-30 | 5.130 | -2.10% | -0.11 | 23.99万 | 1.23亿 | 5.200 | 5.110 | 5.190 | 5.240 |
| 招商轮船[601872] | 2021-03-29 | 5.240 | 0.96% | 0.05 | 21.63万 | 1.13亿 | 5.300 | 5.190 | 5.230 | 5.190 |
| 招商轮船[601872] | 2021-03-26 | 5.190 | 0.58% | 0.03 | 22.26万 | 1.16亿 | 5.280 | 5.150 | 5.200 | 5.160 |
| 招商轮船[601872] | 2021-03-25 | 5.160 | 0.00% | 0.00 | 21.26万 | 1.10亿 | 5.220 | 5.100 | 5.150 | 5.160 |
| 招商轮船[601872] | 2021-03-24 | 5.160 | -3.91% | -0.21 | 49.36万 | 2.55亿 | 5.320 | 5.070 | 5.300 | 5.370 |
| 招商轮船[601872] | 2021-03-23 | 5.370 | -2.54% | -0.14 | 34.60万 | 1.87亿 | 5.530 | 5.330 | 5.510 | 5.510 |
| 招商轮船[601872] | 2021-03-22 | 5.510 | -0.72% | -0.04 | 33.42万 | 1.86亿 | 5.670 | 5.480 | 5.580 | 5.550 |
| 招商轮船[601872] | 2021-03-19 | 5.550 | -0.18% | -0.01 | 43.20万 | 2.42亿 | 5.670 | 5.520 | 5.530 | 5.560 |
| 招商轮船[601872] | 2021-03-18 | 5.560 | -0.18% | -0.01 | 35.42万 | 1.97亿 | 5.630 | 5.530 | 5.570 | 5.570 |
| 招商轮船[601872] | 2021-03-17 | 5.570 | 3.92% | 0.21 | 61.78万 | 3.41亿 | 5.610 | 5.340 | 5.380 | 5.360 |
| 招商轮船[601872] | 2021-03-16 | 5.360 | -0.92% | -0.05 | 31.19万 | 1.67亿 | 5.440 | 5.300 | 5.410 | 5.410 |
| 招商轮船[601872] | 2021-03-15 | 5.410 | 1.12% | 0.06 | 36.92万 | 1.99亿 | 5.470 | 5.300 | 5.360 | 5.350 |
| 招商轮船[601872] | 2021-03-12 | 5.350 | 2.29% | 0.12 | 42.63万 | 2.27亿 | 5.370 | 5.200 | 5.240 | 5.230 |
| 招商轮船[601872] | 2021-03-11 | 5.230 | 3.36% | 0.17 | 31.21万 | 1.62亿 | 5.270 | 5.060 | 5.070 | 5.060 |
| 招商轮船[601872] | 2021-03-10 | 5.060 | -3.25% | -0.17 | 34.92万 | 1.79亿 | 5.290 | 5.030 | 5.250 | 5.230 |
| 招商轮船[601872] | 2021-03-09 | 5.230 | 1.16% | 0.06 | 43.56万 | 2.28亿 | 5.340 | 5.140 | 5.210 | 5.170 |
| 招商轮船[601872] | 2021-03-08 | 5.170 | -0.58% | -0.03 | 23.46万 | 1.23亿 | 5.310 | 5.160 | 5.200 | 5.200 |
| 招商轮船[601872] | 2021-03-05 | 5.200 | 0.00% | 0.00 | 19.12万 | 9,959.00万 | 5.230 | 5.160 | 5.190 | 5.200 |
| 招商轮船[601872] | 2021-03-04 | 5.200 | -0.57% | -0.03 | 21.34万 | 1.12亿 | 5.270 | 5.180 | 5.230 | 5.230 |
| 招商轮船[601872] | 2021-03-03 | 5.230 | 0.58% | 0.03 | 26.41万 | 1.38亿 | 5.260 | 5.170 | 5.200 | 5.200 |
| 招商轮船[601872] | 2021-03-02 | 5.200 | -1.70% | -0.09 | 33.90万 | 1.77亿 | 5.340 | 5.150 | 5.330 | 5.290 |
| 招商轮船[601872] | 2021-03-01 | 5.290 | 1.15% | 0.06 | 20.66万 | 1.09亿 | 5.370 | 5.230 | 5.280 | 5.230 |
| 招商轮船[601872] | 2021-02-26 | 5.230 | -2.79% | -0.15 | 36.23万 | 1.92亿 | 5.370 | 5.230 | 5.300 | 5.380 |
| 招商轮船[601872] | 2021-02-25 | 5.380 | 1.51% | 0.08 | 40.70万 | 2.19亿 | 5.420 | 5.340 | 5.400 | 5.300 |
| 招商轮船[601872] | 2021-02-24 | 5.300 | 0.76% | 0.04 | 37.88万 | 2.02亿 | 5.420 | 5.240 | 5.300 | 5.260 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |