00:18:47
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 000014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
1沙河股份2021-05-06 四7.787.657.657.857.630.00%1.00%202021558万15.4315.43-120.31
2沙河股份2021-04-30 五7.787.787.657.837.61-1.67%1.03%207771595万15.4315.43-120.31
3沙河股份2021-04-29 四7.747.777.787.877.690.13%0.68%137801071万15.6915.69-122.35
4沙河股份2021-04-28 三7.867.937.777.967.60-2.02%2.85%574104443万15.6715.67-122.2
5沙河股份2021-04-27 二8.418.447.938.447.91-6.04%3.86%777926318万1616-124.71
6沙河股份2021-04-26 一8.418.458.448.748.34-0.12%3.00%604855142万17.0217.02-132.73
7沙河股份2021-04-23 五8.278.258.458.478.222.42%2.64%533384462万17.0417.04-132.89
8沙河股份2021-04-22 四8.268.268.258.328.17-0.12%1.32%266002196万16.6416.64380.42
9沙河股份2021-04-21 三8.118.128.268.308.081.72%2.62%529174358万16.6616.66380.88
10沙河股份2021-04-20 二8.018.008.128.157.971.50%1.32%267062151万16.3816.38374.42
11沙河股份2021-04-19 一7.967.988.008.057.910.25%0.92%185021478万16.1416.14368.89
12沙河股份2021-04-16 五7.867.867.987.987.821.53%0.70%141181119万16.116.1367.97
13沙河股份2021-04-15 四7.857.867.867.927.810.00%0.55%11049868万15.8515.85362.44
14沙河股份2021-04-14 三7.807.847.867.877.750.26%0.37%7466584万15.8515.85362.44
15沙河股份2021-04-09 五8.018.017.988.067.97-0.37%0.70%141641133万16.116.1367.97
16沙河股份2021-04-08 四8.128.168.018.198.01-1.84%0.72%144421167万16.1616.16369.35
17沙河股份2021-04-07 三8.078.058.168.278.011.37%1.22%245882003万16.4616.46376.27
18沙河股份2021-04-06 二8.048.038.058.098.000.25%0.41%8210661万16.2416.24371.2
19沙河股份2021-04-02 五7.977.978.038.067.900.75%0.41%8290663万16.216.2370.27
20沙河股份2021-04-01 四8.038.077.978.097.91-1.24%0.67%135261079万16.0816.08367.51
21沙河股份2021-03-31 三8.078.078.078.107.980.00%0.44%8780706万16.2816.28372.12
22沙河股份2021-03-30 二8.148.178.078.168.02-1.22%0.79%158761281万16.2816.28372.12
23沙河股份2021-03-29 一8.168.168.178.188.070.12%0.76%154081251万16.4816.48376.73
24沙河股份2021-03-26 五8.158.168.168.208.100.00%0.60%12021981万16.4616.46376.27
25沙河股份2021-03-25 四8.188.178.168.238.11-0.12%0.66%132641085万16.4616.4635.67
26沙河股份2021-03-24 三8.308.338.178.308.14-1.92%0.90%181121484万16.4816.4835.71
27沙河股份2021-03-23 二8.228.238.338.338.101.22%1.37%276122267万16.816.836.41
28沙河股份2021-03-22 一8.098.118.238.258.071.48%1.26%254722077万16.616.635.98
29沙河股份2021-03-19 五8.068.148.118.228.05-0.37%1.02%206451677万16.3616.3635.45
30沙河股份2021-03-18 四8.208.358.148.338.13-2.51%1.81%364212984万16.4216.4235.58
31沙河股份2021-03-17 三8.208.288.358.628.150.85%3.52%710895995万16.8416.8436.5
32沙河股份2021-03-16 二8.088.088.288.318.002.48%2.27%458873766万16.716.736.19
33沙河股份2021-03-15 一7.827.868.088.147.802.80%1.80%362122909万16.316.335.32
34沙河股份2021-03-12 五7.867.847.868.057.710.26%0.86%172561361万15.8515.8534.36
35沙河股份2021-03-11 四7.717.737.847.857.631.42%0.52%10468814万15.8115.8134.27
36沙河股份2021-03-10 三7.967.907.737.967.71-2.15%0.95%190771484万15.5915.5933.79
37沙河股份2021-03-09 二8.018.017.908.097.71-1.37%1.32%265772103万15.9315.9334.53
38沙河股份2021-03-08 一8.088.028.018.238.00-0.12%1.55%312892536万16.1616.1635.01
39沙河股份2021-03-05 五7.927.938.028.057.851.13%0.92%186471489万16.1816.1835.06
40沙河股份2021-03-04 四7.947.997.938.027.90-0.75%0.95%190791518万161634.66
41沙河股份2021-03-03 三7.887.927.997.997.800.88%1.03%207811645万16.1216.1234.93
42沙河股份2021-03-02 二8.088.067.928.117.86-1.74%1.30%262162087万15.9815.9834.62
43沙河股份2021-03-01 一7.938.008.068.127.930.75%1.14%228951841万16.2616.2635.23
44沙河股份2021-02-26 五8.208.338.008.207.94-3.96%2.55%514354142万16.1416.1434.97
45沙河股份2021-02-25 四8.048.098.338.578.012.97%4.30%867297269万16.816.836.41
46沙河股份2021-02-24 三7.907.908.098.187.882.41%2.09%421883388万16.3216.3235.36
47沙河股份2021-02-23 二7.927.957.908.027.85-0.63%1.28%259162047万15.9315.9334.53
48沙河股份2021-02-22 一7.997.997.958.227.95-0.50%1.97%396483203万16.0416.0434.75
49沙河股份2021-02-19 五7.707.747.998.067.663.23%1.57%316142507万16.1216.1234.93
50沙河股份2021-02-18 四7.607.607.747.817.601.84%1.01%204581582万15.6115.6133.83
51沙河股份2021-02-10 三7.517.517.607.757.451.20%0.75%150531141万15.3315.3333.22
52沙河股份2021-02-09 二7.487.477.517.577.420.54%0.52%10482786万15.1515.1532.83
53沙河股份2021-02-08 一7.557.557.477.637.44-1.06%0.60%12027905万15.0715.0732.65
54沙河股份2021-02-05 五7.327.347.557.757.322.86%1.22%246921860万15.2315.2333
55沙河股份2021-02-04 四7.577.617.347.587.20-3.55%1.08%218571610万14.8114.8132.09
56沙河股份2021-02-03 三7.657.657.617.677.52-0.52%0.62%12450944万15.3515.3533.27
57沙河股份2021-02-02 二7.557.537.657.677.461.59%0.84%169891284万15.4315.4333.44
58沙河股份2021-02-01 一7.397.537.537.657.390.00%0.69%139871047万15.1915.1932.92
59沙河股份2021-01-29 五7.667.617.537.697.46-1.05%0.98%196761486万15.1915.1932.92
60沙河股份2021-01-28 四7.677.757.617.767.59-1.81%0.86%173701329万15.3515.3533.27
61沙河股份2021-01-27 三7.617.647.757.867.561.44%1.24%250271933万15.6315.6333.88
62沙河股份2021-01-26 二7.597.617.647.787.560.39%1.11%224041720万15.4115.4133.4
63沙河股份2021-01-25 一7.868.057.617.897.58-5.47%2.24%452023474万15.3515.3533.27
64沙河股份2021-01-22 五8.308.298.058.307.99-2.90%2.30%464633743万16.2416.2435.19
65沙河股份2021-01-21 四8.308.438.298.438.25-1.66%2.83%570684743万16.7216.7236.24
66沙河股份2021-01-20 三8.648.718.438.648.23-3.21%5.08%1025208587万171736.85
67沙河股份2021-01-19 二7.907.928.718.717.859.97%6.20%12501710665万17.5717.5738.07
68沙河股份2021-01-18 一7.787.787.928.087.681.80%1.55%312362464万15.9815.9834.62
69沙河股份2021-01-15 五7.747.867.787.957.70-1.02%1.51%304332373万15.6915.6934.01
70沙河股份2021-01-14 四7.507.507.868.107.424.80%1.90%383322957万15.8515.8534.36
71沙河股份2021-01-13 三7.707.677.507.727.45-2.22%0.95%190991436万15.1315.1332.78
72沙河股份2021-01-12 二7.607.607.677.757.510.92%0.59%11845907万15.4715.4733.53
73沙河股份2021-01-11 一7.867.857.607.877.59-3.18%0.85%171631319万15.3315.3333.22
74沙河股份2021-01-08 五7.767.807.857.947.540.64%0.88%176791375万15.8315.8334.31
75沙河股份2021-01-07 四8.098.107.808.107.76-3.70%1.82%366252894万15.7315.7334.1
76沙河股份2021-01-06 三8.138.218.108.178.05-1.34%1.09%219471776万16.3416.3435.41
77沙河股份2021-01-05 二8.238.258.218.238.06-0.48%1.17%235881919万16.5616.5635.89
78沙河股份2021-01-04 一8.278.288.258.278.13-0.36%0.81%164341347万16.6416.6436.06
79沙河股份2020-12-31 四8.268.218.288.328.190.85%0.65%130381077万16.716.736.19
80沙河股份2020-12-30 三8.198.198.218.288.110.24%0.64%129921066万16.5616.5635.89
81沙河股份2020-12-29 二8.078.088.198.278.051.36%0.82%165381356万16.5216.5235.8
82沙河股份2020-12-28 一8.148.148.088.208.00-0.74%0.70%141611144万16.316.335.32
83沙河股份2020-12-25 五8.038.038.148.267.981.37%0.82%164471338万16.4216.4235.58
84沙河股份2020-12-24 四8.208.218.038.268.02-2.19%0.96%193841572万16.216.235.1
85沙河股份2020-12-23 三8.148.198.218.268.110.24%0.93%188051539万16.5616.5635.89
86沙河股份2020-12-22 二8.388.398.198.388.15-2.38%0.78%157321298万16.5216.5235.8
87沙河股份2020-12-21 一8.388.348.398.448.200.60%0.73%146961226万16.9216.9236.67
88沙河股份2020-12-18 五8.408.388.348.488.28-0.48%0.74%150271256万16.8216.8236.46
89沙河股份2020-12-17 四8.248.308.388.408.130.96%0.86%173841437万16.916.936.63
90沙河股份2020-12-16 三8.538.488.308.538.27-2.12%0.81%164211371万16.7416.7436.28
91沙河股份2020-12-15 二8.508.608.488.548.43-1.40%0.80%161991375万17.117.137.07
92沙河股份2020-12-14 一8.568.578.608.708.460.35%0.74%149721283万17.3517.3537.59
93沙河股份2020-12-11 五8.818.828.578.878.46-2.83%1.33%269182319万17.2917.2937.46
94沙河股份2020-12-10 四8.878.878.828.938.75-0.56%1.03%207011828万17.7917.7938.55
95沙河股份2020-12-09 三9.139.138.879.148.84-2.85%1.06%213841922万17.8917.8938.77
96沙河股份2020-12-08 二9.129.129.139.169.100.11%0.60%121901112万18.4218.4239.91
97沙河股份2020-12-07 一9.199.219.129.239.11-0.98%0.92%184781691万18.418.439.87
98沙河股份2020-12-04 五9.309.309.219.329.17-0.97%1.17%235022166万18.5818.5840.26
99沙河股份2020-12-03 四9.349.369.309.369.20-0.64%0.96%193421797万18.7618.7640.65
100沙河股份2020-12-02 三9.449.409.369.449.32-0.43%0.91%183481721万18.8818.8840.91
101沙河股份2020-12-01 二9.249.279.409.439.181.40%1.35%271752537万18.9618.9641.09
102沙河股份2020-11-30 一9.199.189.279.379.190.98%1.27%255542378万18.718.740.52
103沙河股份2020-11-27 五9.119.129.189.189.080.66%0.62%124651136万18.5218.5240.13
104沙河股份2020-11-26 四9.189.179.129.219.07-0.55%0.74%149461363万18.418.439.87
105沙河股份2020-11-25 三9.319.289.179.359.16-1.19%1.03%208051925万18.518.540.08
106沙河股份2020-11-24 二9.309.339.289.379.28-0.54%0.79%158741479万18.7218.7240.57
107沙河股份2020-11-23 一9.339.349.339.389.26-0.11%1.03%208051937万18.8218.8240.78
108沙河股份2020-11-20 五9.399.409.349.399.26-0.64%0.93%187921749万18.8418.8440.83
109沙河股份2020-11-19 四9.399.439.409.509.37-0.32%0.94%189361785万18.9618.9641.09
110沙河股份2020-11-18 三9.379.389.439.559.340.53%1.32%265822517万19.0219.0241.22
111沙河股份2020-11-17 二9.419.419.389.509.29-0.32%1.21%243522285万18.9218.9241
112沙河股份2020-11-16 一9.649.369.419.649.220.53%1.82%367993439万18.9818.9841.13
113沙河股份2020-11-13 五9.309.289.369.439.180.86%1.55%313372915万18.8818.8840.91
114沙河股份2020-11-12 四9.409.429.289.449.26-1.49%0.93%187731751万18.7218.7240.57
115沙河股份2020-11-11 三9.539.509.429.539.33-0.84%1.17%236762226万191941.18
116沙河股份2020-11-10 二9.779.779.509.789.40-2.76%1.95%393153760万19.1619.1641.53
117沙河股份2020-11-09 一9.469.469.779.839.463.28%1.82%367413565万19.7119.7142.71
118沙河股份2020-11-06 五9.599.599.469.659.40-1.36%1.25%251532381万19.0819.0841.35
119沙河股份2020-11-05 四9.399.359.599.639.392.57%1.18%237452265万19.3419.3441.92
120沙河股份2020-11-04 三9.449.449.359.499.27-0.95%0.71%142361334万18.8618.8640.87
121沙河股份2020-11-03 二9.319.239.449.569.082.28%1.11%224342113万19.0419.0441.26
122沙河股份2020-11-02 一9.269.279.239.389.19-0.43%0.89%179211659万18.6218.6240.35
123沙河股份2020-10-30 五9.649.609.279.649.22-3.44%1.46%295052767万18.718.740.52
124沙河股份2020-10-29 四9.579.699.609.709.50-0.93%1.07%215742073万19.3619.3641.96
125沙河股份2020-10-28 三9.909.829.699.909.50-1.32%1.50%302412907万19.5519.5542.36
126沙河股份2020-10-27 二9.929.929.829.929.77-1.01%0.96%194341910万19.8119.8142.93
127沙河股份2020-10-26 一10.1310.129.9210.159.86-1.98%1.40%282852815万20.0120.0143.36
128沙河股份2020-10-23 五10.2010.2510.1210.3010.10-1.27%0.96%194071976万20.4120.4144.24
129沙河股份2020-10-22 四10.1910.1810.2510.2710.060.69%0.87%175391787万20.6720.6742.82
130沙河股份2020-10-21 三10.4210.4210.1810.4410.16-2.30%1.33%268862750万20.5320.5342.52
131沙河股份2020-10-20 二10.3510.4010.4210.4410.200.19%1.23%248722566万21.0221.0243.53
132沙河股份2020-10-19 一10.5110.4010.4010.6910.330.00%2.06%414564355万20.9820.9843.44
133沙河股份2020-10-16 五10.3910.4210.4010.4610.30-0.19%1.74%351293648万20.9820.9843.44
134沙河股份2020-10-15 四10.8610.8110.4210.8610.40-3.61%2.65%534215634万21.0221.0243.53
135沙河股份2020-10-14 三11.4111.4110.8111.4910.80-5.26%4.44%894619844万21.821.845.15
136沙河股份2020-10-13 二11.6011.5711.4111.6011.13-1.38%4.01%808089166万23.0123.0147.66
137沙河股份2020-10-12 一11.8011.0211.5711.8111.294.99%6.99%14092816273万23.3423.3448.33
138沙河股份2020-10-09 五10.6210.4911.0211.3510.615.05%4.38%883349735万22.2322.2346.03
139沙河股份2020-09-30 三10.4910.3710.4910.6510.271.16%1.74%351243684万21.1621.1643.82
140沙河股份2020-09-29 二10.1610.1710.3710.5010.051.97%1.85%372323849万20.9220.9243.32

  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:京东商城 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