05:53:38
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 主力持仓 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 000005开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1ST星源2021-09-24 五2.322.332.262.322.26-3.00%1.22%1290602948万23.9123.92-14.76
2ST星源2021-09-23 四2.292.292.332.342.271.75%1.45%1536503545万24.6524.66-15.22
3ST星源2021-09-22 三2.242.262.292.312.191.33%1.08%1137662591万24.2324.24-14.96
4ST星源2021-09-17 五2.272.282.262.302.23-0.88%0.91%958382173万23.9123.92-14.76
5ST星源2021-09-16 四2.292.292.282.322.26-0.44%0.97%1025302341万24.1224.13-14.89
6ST星源2021-09-15 三2.252.272.292.312.240.88%0.80%842581927万24.2324.24-14.96
7ST星源2021-09-14 二2.312.322.272.322.25-2.16%1.38%1455083315万24.0224.03-14.83
8ST星源2021-09-13 一2.262.252.322.352.263.11%1.69%1783214118万24.5424.56-15.15
9ST星源2021-09-10 五2.312.322.252.312.25-3.02%1.61%1698183871万23.823.82-14.7
10ST星源2021-09-09 四2.312.312.322.332.280.43%1.28%1357713125万24.5424.56-15.15
11ST星源2021-09-08 三2.282.292.312.342.260.87%1.43%1517653489万24.4424.45-15.09
12ST星源2021-09-07 二2.262.262.292.322.261.33%1.45%1537923520万24.2324.24-14.96
13ST星源2021-09-06 一2.322.342.262.362.26-3.42%1.85%1960384485万23.9123.92-14.76
14ST星源2021-09-03 五2.362.382.342.432.33-1.68%2.23%2360595565万24.7624.77-15.28
15ST星源2021-09-02 四2.332.362.382.402.270.85%3.09%3272727627万25.1825.19-15.55
16ST星源2021-09-01 三2.512.392.362.512.29-1.26%5.75%60819014567万24.9724.98-15.42
17ST星源2021-08-31 二2.392.282.392.392.394.82%0.42%441441055万25.2825.3-15.61
18ST星源2021-08-30 一2.192.172.282.282.185.07%2.36%2495095662万24.1224.13-14.89
19ST星源2021-08-27 五2.172.172.172.242.150.00%2.67%2824366185万22.9622.97-14.17
20ST星源2021-08-26 四2.172.162.172.172.110.46%2.03%2147724608万22.9622.97-6.41
21ST星源2021-08-25 三2.062.062.162.162.064.85%2.59%2739815837万22.8522.86-6.38
22ST星源2021-08-24 二2.092.092.062.092.05-1.44%0.84%890201846万21.7921.81-6.09
23ST星源2021-08-23 一2.052.052.092.102.051.95%0.85%895981863万22.1122.12-6.18
24ST星源2021-08-20 五2.052.052.052.062.020.00%0.81%861821754万21.6921.7-6.06
25ST星源2021-08-19 四2.082.082.052.082.03-1.44%1.05%1115992289万21.6921.7-6.06
26ST星源2021-08-18 三2.082.092.082.152.06-0.48%1.79%1898063981万22.0122.02-6.15
27ST星源2021-08-17 二2.072.072.092.162.060.97%2.14%2263054797万22.1122.12-6.18
28ST星源2021-08-16 一2.052.052.072.092.030.98%1.00%1061222188万21.921.91-6.12
29ST星源2021-08-13 五2.062.062.052.062.03-0.49%0.93%978612003万21.6921.7-6.06
30ST星源2021-08-12 四2.072.072.062.072.04-0.48%0.74%778351600万21.7921.81-6.09
31ST星源2021-08-11 三2.052.052.072.082.040.98%0.95%1009802077万21.921.91-6.12
32ST星源2021-08-10 二2.062.052.052.072.030.00%0.75%791691618万21.6921.7-6.06
33ST星源2021-08-09 一1.981.982.052.071.983.54%1.07%1133192309万21.6921.7-6.06
34ST星源2021-08-06 五2.012.021.982.021.98-1.98%1.09%1149972291万20.9520.96-5.85
35ST星源2021-08-05 四2.042.052.022.062.01-1.46%0.97%1027032085万21.3721.38-5.97
36ST星源2021-08-04 三2.052.062.052.062.03-0.49%0.92%970901985万21.6921.7-6.06
37ST星源2021-08-03 二2.082.092.062.102.04-1.44%1.14%1204192491万21.7921.81-6.09
38ST星源2021-08-02 一2.072.092.092.112.050.00%1.06%1118982335万22.1122.12-6.18
39ST星源2021-07-30 五2.062.062.092.142.031.46%1.31%1386362898万22.1122.12-6.18
40ST星源2021-07-29 四2.062.052.062.102.050.49%1.00%1056422190万21.7921.81-6.09
41ST星源2021-07-28 三2.082.102.052.102.01-2.38%1.52%1603163293万21.6921.7-6.06
42ST星源2021-07-27 二2.142.162.102.182.09-2.78%1.64%1739243713万22.2222.23-6.21
43ST星源2021-07-26 一2.132.152.162.242.080.47%2.43%2567915513万22.8522.86-6.38
44ST星源2021-07-23 五2.062.082.152.182.023.37%2.81%2973696217万22.7522.76-6.36
45ST星源2021-07-22 四2.112.122.082.122.06-1.89%2.10%2225704637万22.0122.02-6.15
46ST星源2021-07-21 三2.242.172.122.242.12-2.30%3.01%3185876893万22.4322.44-6.27
47ST星源2021-07-20 二2.052.072.172.172.044.83%2.67%2824866079万22.9622.97-6.41
48ST星源2021-07-19 一2.102.112.072.102.03-1.90%2.24%2373894905万21.921.91-6.12
49ST星源2021-07-16 五2.132.192.112.162.08-3.65%3.96%4192508837万22.3222.34-6.24
50ST星源2021-07-15 四2.182.122.192.232.053.30%7.39%78222316965万23.1723.18-6.47
51ST星源2021-07-14 三2.122.022.122.122.124.95%0.32%33428709万22.4322.44-6.27
52ST星源2021-07-13 二2.021.922.022.022.025.21%0.82%864781747万21.3721.38-5.97
53ST星源2021-07-12 一2.001.991.922.001.91-3.52%2.02%2141534168万20.3120.32-5.68
54ST星源2021-07-09 五1.971.991.992.051.940.00%2.44%2578395125万21.0521.06-5.88
55ST星源2021-07-08 四1.901.901.992.001.884.74%3.37%3566536969万21.0521.06-5.88
56ST星源2021-07-07 三1.871.881.901.921.851.06%1.10%1164922201万20.120.11-5.62
57ST星源2021-07-06 二1.891.901.881.911.86-1.05%1.03%1084972042万19.8919.9-5.56
58ST星源2021-07-05 一1.841.851.901.921.822.70%1.08%1145232149万20.120.11-5.62
59ST星源2021-07-02 五1.831.831.851.861.811.09%0.59%625811150万19.5719.58-5.47
60ST星源2021-07-01 四1.871.881.831.881.83-2.66%0.85%900901666万19.3619.37-5.41
61ST星源2021-06-30 三1.891.891.881.911.86-0.53%0.56%590321109万19.8919.9-5.56
62ST星源2021-06-29 二1.851.861.891.921.831.61%0.93%979591833万2020.01-5.59
63ST星源2021-06-28 一1.951.941.861.951.85-4.12%1.36%1437422720万19.6819.69-5.5
64ST星源2021-06-25 五1.921.921.941.961.901.04%1.30%1380382658万20.5220.54-5.73
65ST星源2021-06-24 四1.881.881.921.961.872.13%1.70%1801513481万20.3120.32-5.68
66ST星源2021-06-23 三1.881.881.881.911.860.00%0.85%902911705万19.8919.9-5.56
67ST星源2021-06-22 二1.821.831.881.901.812.73%1.00%1058551968万19.8919.9-5.56
68ST星源2021-06-21 一1.811.821.831.841.810.55%0.64%674991229万19.3619.37-5.41
69ST星源2021-06-18 五1.841.841.821.841.80-1.09%0.71%749001364万19.2519.27-5.38
70ST星源2021-06-17 四1.831.841.841.851.820.00%0.46%48866897万19.4719.48-5.44
71ST星源2021-06-16 三1.821.821.841.841.791.10%0.53%556131014万19.4719.48-5.44
72ST星源2021-06-15 二1.861.861.821.861.81-2.15%0.61%649751186万19.2519.27-5.38
73ST星源2021-06-11 五1.871.871.861.891.84-0.53%0.69%725921355万19.6819.69-5.5
74ST星源2021-06-10 四1.951.951.871.951.86-4.10%1.42%1497092840万19.7819.79-5.53
75ST星源2021-06-09 三1.911.901.951.961.892.63%1.29%1361222632万20.6320.64-5.76
76ST星源2021-06-08 二1.901.901.901.931.880.00%1.01%1072162032万20.120.11-5.62
77ST星源2021-06-07 一1.831.831.901.921.813.83%1.70%1797363383万20.120.11-5.62
78ST星源2021-06-04 五1.841.841.831.871.82-0.54%0.78%824281519万19.3619.37-5.41
79ST星源2021-06-03 四1.801.801.841.851.792.22%1.00%1059621934万19.4719.48-5.44
80ST星源2021-06-02 三1.801.791.801.831.770.56%0.78%823891481万19.0419.05-5.32
81ST星源2021-06-01 二1.751.751.791.821.732.29%0.89%939751676万18.9418.95-5.29
82ST星源2021-05-31 一1.781.791.751.791.72-2.23%1.14%1209682113万18.5118.52-5.17
83ST星源2021-05-28 五1.821.831.791.851.76-2.19%0.95%1003251815万18.9418.95-5.29
84ST星源2021-05-27 四1.761.761.831.851.743.98%1.17%1238422250万19.3619.37-5.41
85ST星源2021-05-26 三1.741.741.761.771.721.15%0.64%678221189万18.6218.63-5.2
86ST星源2021-05-25 二1.731.731.741.751.720.58%0.50%52674915万18.4118.42-5.14
87ST星源2021-05-24 一1.701.711.731.741.691.17%0.56%596751029万18.318.31-5.11
88ST星源2021-05-21 五1.741.731.711.751.68-1.16%0.97%1028641751万18.0918.1-5.05
89ST星源2021-05-20 四1.821.821.731.821.73-4.95%1.65%1749303051万18.318.31-5.11
90ST星源2021-05-19 三1.811.821.821.851.810.00%0.73%768641403万19.2519.27-5.38
91ST星源2021-05-18 二1.791.881.821.841.79-3.19%1.68%1781003209万19.2519.27-5.38
92ST星源2021-05-17 一1.881.981.881.881.88-5.05%0.30%31334589万19.8919.9-5.56
93ST星源2021-05-14 五2.011.971.982.071.970.51%2.37%2508355067万20.9520.96-5.85
94ST星源2021-05-13 四1.871.881.971.971.864.79%1.32%1400682719万20.8420.85-5.82
95ST星源2021-05-12 三1.861.891.881.881.84-0.53%1.48%1568842920万19.8919.9-5.56
96ST星源2021-05-11 二1.811.901.891.901.81-0.53%3.34%3531716526万2020.01-5.59
97ST星源2021-05-10 一1.902.001.901.901.90-5.00%0.17%17677336万20.120.11-5.62
98ST星源2021-05-07 五2.002.112.002.002.00-5.21%0.11%11898238万21.1621.17-5.91
99ST星源2021-05-06 四2.112.222.112.112.11-4.95%0.07%6895145万22.3222.34-6.24
100世纪星源2021-04-29 四2.222.242.222.242.21-0.89%0.44%470371047万23.4923.5-6.61
101世纪星源2021-04-28 三2.252.272.242.272.22-1.32%0.60%636401425万23.723.71-6.67
102世纪星源2021-04-27 二2.292.312.272.302.25-1.73%0.67%705221598万24.0224.03-6.76
103世纪星源2021-04-26 一2.282.292.312.332.260.87%0.79%837941923万24.4424.45-6.87
104世纪星源2021-04-23 五2.332.302.292.332.27-0.43%0.57%599941374万24.2324.24-6.81
105世纪星源2021-04-22 四2.302.302.302.312.290.00%0.41%436421003万24.3324.35-6.84
106世纪星源2021-04-21 三2.302.312.302.302.28-0.43%0.58%617001413万24.3324.35-6.84
107世纪星源2021-04-20 二2.332.332.312.342.30-0.86%0.62%654201517万24.4424.45-6.87
108世纪星源2021-04-19 一2.342.342.332.362.32-0.43%0.93%987372314万24.6524.66-6.93
109世纪星源2021-04-16 五2.302.302.342.352.291.74%0.99%1048102440万24.7624.77-6.96
110世纪星源2021-04-15 四2.292.282.302.332.250.88%1.24%1312023014万24.3324.35-6.84
111世纪星源2021-04-14 三2.242.252.282.292.211.33%0.80%848041904万24.1224.13-6.79
112世纪星源2021-04-09 五2.342.322.282.342.27-1.72%1.38%1463713366万24.1224.1323.53
113世纪星源2021-04-08 四2.332.362.322.362.30-1.69%1.73%1831354258万24.5424.5623.94
114世纪星源2021-04-07 三2.332.342.362.382.310.85%1.44%1518953571万24.9724.9824.36
115世纪星源2021-04-06 二2.312.312.342.342.281.30%1.25%1318053059万24.7624.7724.15
116世纪星源2021-04-02 五2.362.352.312.362.30-1.70%1.37%1449633372万24.4424.4523.84
117世纪星源2021-04-01 四2.402.422.352.412.31-2.89%2.51%2657806231万24.8624.8824.25
118世纪星源2021-03-31 三2.372.422.422.462.370.00%2.42%2558646197万25.625.6224.98
119世纪星源2021-03-30 二2.552.552.422.562.40-5.10%3.97%42026010265万25.625.6224.98
120世纪星源2021-03-29 一2.672.752.552.692.51-7.27%6.37%67407217511万26.9826.9926.32
121世纪星源2021-03-26 五2.862.822.752.922.65-2.48%9.85%104167728731万29.0929.1128.38
122世纪星源2021-03-25 四2.822.562.822.822.8210.16%1.30%1371753868万29.8329.8529.1
123世纪星源2021-03-24 三2.322.332.562.562.319.87%2.97%3145277964万27.0827.126.42
124世纪星源2021-03-23 二2.422.392.332.442.32-2.51%1.18%1251822960万24.6524.6624.05
125世纪星源2021-03-22 一2.292.282.392.402.294.82%1.68%1780214213万25.2825.324.67
126世纪星源2021-03-19 五2.282.262.282.312.240.88%0.65%691321579万24.1224.1323.53
127世纪星源2021-03-18 四2.312.312.262.312.25-2.16%0.72%758651729万23.9123.9223.32
128世纪星源2021-03-17 三2.342.342.312.362.27-1.28%1.40%1484053418万24.4424.4523.84
129世纪星源2021-03-16 二2.272.272.342.342.253.08%1.65%1746884030万24.7624.7724.15
130世纪星源2021-03-15 一2.222.202.272.292.193.18%1.17%1242382802万24.0224.0323.43
131世纪星源2021-03-12 五2.172.172.202.232.141.38%0.73%768281685万23.2723.2922.71
132世纪星源2021-03-11 四2.122.122.172.182.102.36%0.69%727431565万22.9622.9722.4
133世纪星源2021-03-10 三2.202.202.122.212.10-3.64%0.72%758861631万22.4322.4421.88
134世纪星源2021-03-09 二2.252.252.202.272.14-2.22%0.91%964502119万23.2723.2922.71
135世纪星源2021-03-08 一2.312.332.252.342.24-3.43%1.14%1201912746万23.823.8223.22
136世纪星源2021-03-05 五2.262.262.332.352.263.10%1.19%1256952914万24.6524.6624.05
137世纪星源2021-03-04 四2.232.242.262.272.220.89%0.73%776421749万23.9123.9223.32
138世纪星源2021-03-03 三2.212.222.242.242.200.90%0.60%635191413万23.723.7123.12
139世纪星源2021-03-02 二2.212.232.222.272.20-0.45%0.75%796421775万23.4923.522.91
140世纪星源2021-03-01 一2.152.142.232.282.154.21%1.07%1129022501万23.5923.6123.02
141世纪星源2021-02-26 五2.112.132.142.152.090.47%0.57%606071289万22.6422.6522.09
142世纪星源2021-02-25 四2.172.142.132.172.12-0.47%0.61%647891389万22.5322.5521.98
143世纪星源2021-02-24 三2.122.102.142.162.101.90%0.75%789181685万22.6422.6522.09
144世纪星源2021-02-23 二2.142.142.102.172.09-1.87%0.78%829881759万22.2222.2321.67
145世纪星源2021-02-22 一2.062.052.142.212.064.39%1.62%1713183689万22.6422.6522.09
146世纪星源2021-02-19 五1.991.992.052.061.973.02%0.70%737341498万21.6921.721.16
147世纪星源2021-02-18 四1.911.901.991.991.914.74%0.61%643891259万21.0521.0620.54
148世纪星源2021-02-10 三1.891.871.901.911.871.60%0.40%41800793万20.120.1119.61
149世纪星源2021-02-09 二1.831.821.871.911.822.75%0.61%645811203万19.7819.7919.3
150世纪星源2021-02-08 一1.831.821.821.851.810.00%0.43%45396830万19.2519.2718.78
151世纪星源2021-02-05 五1.831.821.821.891.820.00%0.65%688971274万19.2519.2718.78
152世纪星源2021-02-04 四1.941.941.821.951.76-6.19%1.39%1467022701万19.2519.2718.78
153世纪星源2021-02-03 三1.971.951.941.971.93-0.51%0.48%51007992万20.5220.5420.02
154世纪星源2021-02-02 二1.911.941.951.971.900.52%0.68%715741390万20.6320.6420.13
155世纪星源2021-02-01 一2.082.141.942.091.93-9.35%1.83%1935503788万20.5220.5420.02

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:1号店 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总