14:42:15
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 模糊搜索 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 000019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深粮控股2024-06-19 三6.056.025.976.075.94-0.83%1.00%416932498万24.8568.8122.47
2深粮控股2024-06-18 二6.166.156.226.256.111.14%1.29%537163325万25.8971.6923.41
3深粮控股2024-06-17 一6.216.226.156.216.10-1.13%1.75%730254483万25.670.8823.14
4深粮控股2024-06-14 五6.296.306.226.336.16-1.27%2.28%949495921万25.8971.6923.41
5深粮控股2024-06-13 四6.326.306.306.396.250.00%2.37%987596261万26.2272.6123.71
6深粮控股2024-06-12 三6.086.106.306.366.083.28%2.22%923305764万26.2272.6123.71
7深粮控股2024-06-11 二6.146.156.106.146.03-0.81%0.97%402612449万25.3970.322.95
8深粮控股2024-06-07 五6.086.056.156.216.061.65%1.46%605973716万25.670.8823.14
9深粮控股2024-06-06 四6.256.256.056.306.00-3.20%1.98%822885009万25.1869.7322.77
10深粮控股2024-06-05 三6.396.406.256.416.23-2.34%1.07%447032822万26.0172.0323.52
11深粮控股2024-06-04 二6.326.346.406.416.230.95%1.14%474292999万26.6473.7624.08
12深粮控股2024-06-03 一6.436.456.346.496.27-1.71%1.60%666704249万26.3973.0723.86
13深粮控股2024-05-31 五6.446.436.456.486.420.31%0.77%318532054万26.8574.3424.27
14深粮控股2024-05-30 四6.496.496.436.536.41-0.92%0.77%318942060万26.7674.1124.2
15深粮控股2024-05-29 三6.516.526.496.576.47-0.46%0.78%324432116万27.0174.824.42
16深粮控股2024-05-28 二6.616.616.526.616.50-1.36%0.93%386782533万27.1475.1524.54
17深粮控股2024-05-27 一6.636.666.616.706.53-0.75%1.24%514963392万27.5176.1824.87
18深粮控股2024-05-24 五6.626.616.666.726.580.76%1.03%430212871万27.7276.7625.06
19深粮控股2024-05-23 四6.746.756.616.756.58-2.07%1.13%470903128万27.5176.1824.87
20深粮控股2024-05-22 三6.786.786.756.816.74-0.44%1.02%422952866万28.0977.825.4
21深粮控股2024-05-21 二6.786.786.786.846.700.00%1.13%470403182万28.2278.1425.51
22深粮控股2024-05-20 一6.776.756.786.836.740.44%1.45%603834095万28.2278.1425.51
23深粮控股2024-05-17 五6.706.716.756.766.660.60%1.04%434282913万28.0977.825.4
24深粮控股2024-05-16 四6.726.726.716.776.68-0.15%0.89%369382489万27.9377.3425.25
25深粮控股2024-05-15 三6.726.746.726.776.66-0.30%1.05%435812932万27.9777.4525.29
26深粮控股2024-05-14 二6.696.686.746.816.680.90%1.27%528223568万28.0577.6825.36
27深粮控股2024-05-13 一6.716.746.686.756.62-0.89%1.17%488813272万27.876.9925.14
28深粮控股2024-05-10 五6.736.716.746.826.700.45%1.59%662494472万28.0577.6825.36
29深粮控股2024-05-09 四6.656.656.716.756.630.90%1.25%520553490万27.9377.3425.25
30深粮控股2024-05-08 三6.656.666.656.696.62-0.15%1.22%508933386万27.6876.6425.02
31深粮控股2024-05-06 一6.586.546.666.686.561.83%1.74%724614816万27.7276.7625.06
32深粮控股2024-04-30 二6.536.556.546.616.51-0.15%1.22%508103331万27.2275.3824.61
33深粮控股2024-04-29 一6.356.386.556.556.352.66%1.86%774785024万27.2675.4924.65
34深粮控股2024-04-26 五6.306.416.386.396.24-0.47%1.66%689514360万26.5573.5324.01
35深粮控股2024-04-25 四6.426.426.416.496.36-0.16%1.21%502833236万26.6873.8821.24
36深粮控股2024-04-24 三6.406.426.426.456.310.00%1.60%665764246万26.7273.9921.27
37深粮控股2024-04-23 二6.466.426.426.536.390.00%1.88%783025056万26.7273.9921.27
38深粮控股2024-04-22 一6.366.456.426.486.34-0.47%1.82%757814860万26.7273.9921.27
39深粮控股2024-04-19 五6.306.336.456.526.261.90%2.25%935956002万26.8574.3421.37
40深粮控股2024-04-18 四6.326.296.336.416.210.64%1.88%784054972万26.3572.9620.97
41深粮控股2024-04-17 三5.995.976.296.305.985.36%2.58%1075026658万26.1872.4920.84
42深粮控股2024-04-16 二6.336.445.976.375.95-7.30%3.36%1398448545万24.8568.8119.78
43深粮控股2024-04-15 一6.596.626.446.666.35-2.72%2.16%900585844万26.874.2219.72
44深粮控股2024-04-12 五6.736.756.626.786.60-1.93%1.77%737664925万27.5576.320.27
45深粮控股2024-04-11 四6.686.726.756.826.650.45%1.18%489823312万28.0977.820.67
46深粮控股2024-04-10 三6.836.826.726.906.69-1.47%1.23%511793480万27.9777.4520.58
47深粮控股2024-04-09 二6.766.796.826.856.700.44%1.38%573203883万28.3978.620.88
48深粮控股2024-04-08 一6.786.786.796.886.770.15%1.74%723744943万28.2678.2620.79
49深粮控股2024-04-03 三6.666.686.786.796.661.50%1.60%664314481万28.2278.1420.76
50深粮控股2024-04-02 二6.766.716.686.766.63-0.45%1.07%443792963万27.876.9920.45
51深粮控股2024-04-01 一6.666.636.716.776.641.21%1.58%658474414万27.9377.3420.54
52深粮控股2024-03-29 五6.536.536.636.646.501.53%1.31%546973606万27.676.4120.3
53深粮控股2024-03-28 四6.366.546.536.596.30-0.15%2.01%836055432万27.1875.2619.99
54深粮控股2024-03-27 三6.556.566.546.856.53-0.30%2.57%1069677096万27.2275.3820.02
55深粮控股2024-03-26 二6.566.566.566.636.500.00%1.09%455632987万27.375.6120.09
56深粮控股2024-03-25 一6.696.706.566.716.54-2.09%1.29%536393557万27.375.6120.09
57深粮控股2024-03-22 五6.826.816.706.866.67-1.62%1.43%595424008万27.8977.2220.51
58深粮控股2024-03-21 四6.826.776.816.846.730.59%1.62%674124586万28.3478.4920.85
59深粮控股2024-03-20 三6.776.766.776.816.720.15%1.24%516293493万28.1878.0320.73
60深粮控股2024-03-19 二6.746.756.766.826.730.15%1.69%704644777万28.1477.9120.7
61深粮控股2024-03-18 一6.716.716.756.776.680.60%1.35%560163762万28.0977.820.67
62深粮控股2024-03-15 五6.636.646.716.716.591.05%1.27%527753523万27.9377.3420.54
63深粮控股2024-03-14 四6.606.646.646.696.570.00%1.27%528443508万27.6476.5320.33
64深粮控股2024-03-08 五6.596.606.536.646.49-1.06%1.15%480343143万27.1875.2619.99
65深粮控股2024-03-07 四6.566.566.606.716.540.61%1.54%640344250万27.4776.0720.21
66深粮控股2024-03-06 三6.556.596.566.626.49-0.46%1.41%588603857万27.375.6120.09
67深粮控股2024-03-05 二6.616.676.596.676.56-1.20%1.86%774685117万27.4375.9520.18
68深粮控股2024-03-04 一6.726.736.676.776.62-0.89%2.48%1030486867万27.7676.8720.42
69深粮控股2024-03-01 五6.866.906.736.866.69-2.46%4.03%16763711291万28.0177.5720.61
70深粮控股2024-02-29 四6.656.906.906.926.590.00%5.56%23121615598万28.7279.5221.13
71深粮控股2024-02-28 三6.906.886.907.396.650.29%5.15%21442914889万28.7279.5221.13
72深粮控股2024-02-27 二6.776.776.886.886.721.62%1.50%624144259万28.6479.2921.07
73深粮控股2024-02-26 一6.756.776.776.866.660.00%1.88%783775300万28.1878.0320.73
74深粮控股2024-02-23 五6.736.736.776.776.680.59%1.45%604284066万28.1878.0320.73
75深粮控股2024-02-22 四6.696.686.736.766.620.75%1.22%507133397万28.0177.5720.61
76深粮控股2024-02-21 三6.616.666.686.836.550.30%1.83%761645117万27.876.9920.45
77深粮控股2024-02-20 二6.826.826.666.846.61-2.35%1.76%732294896万27.7276.7620.39
78深粮控股2024-02-19 一6.676.656.826.946.652.56%3.03%1261238600万28.3978.620.88
79深粮控股2024-02-08 四6.436.456.656.776.283.10%3.80%15810410300万27.6876.6420.36
80深粮控股2024-02-07 三6.156.156.456.596.114.88%4.37%18207611650万26.8574.3419.75
81深粮控股2024-02-06 二5.855.896.156.325.614.41%3.83%1593049387万25.670.8818.83
82深粮控股2024-02-05 一6.366.385.896.365.78-7.68%2.86%1192267152万24.5267.8818.03
83深粮控股2024-02-02 五6.636.606.386.776.20-3.33%2.77%1154757514万26.5573.5319.53
84深粮控股2024-02-01 四6.636.676.606.786.48-1.05%2.12%883145858万27.4776.0720.21
85深粮控股2024-01-31 三6.897.026.677.016.64-4.99%1.91%795955400万27.7676.8720.42
86深粮控股2024-01-30 二7.147.157.027.266.99-1.82%1.67%693794948万29.2280.9121.49
87深粮控股2024-01-29 一7.407.407.157.437.11-3.38%2.06%855986211万29.7682.4121.89
88深粮控股2024-01-26 五7.137.157.407.607.133.50%3.69%15354811403万30.885.2922.66
89深粮控股2024-01-25 四6.856.877.157.176.824.08%2.00%833685858万29.7682.4121.89
90深粮控股2024-01-24 三6.676.686.876.876.572.84%1.76%733654931万28.5979.1821.03
91深粮控股2024-01-23 二6.646.706.686.726.47-0.30%1.85%772085088万27.876.9920.45
92深粮控股2024-01-22 一6.967.036.707.106.66-4.69%2.15%896246195万27.8977.2220.51
93深粮控股2024-01-19 五7.087.057.037.116.95-0.28%2.05%853766006万29.2681.0221.52
94深粮控股2024-01-18 四7.397.457.057.436.80-5.37%3.55%14787210331万29.3481.2521.59
95深粮控股2024-01-17 三7.537.537.457.617.43-1.06%1.31%545074106万31.0185.8622.81
96深粮控股2024-01-16 二7.587.607.537.637.43-0.92%1.68%698725260万31.3486.7923.06
97深粮控股2024-01-15 一7.517.537.607.657.510.93%1.68%698535305万31.6387.5923.27
98深粮控股2024-01-12 五7.487.507.537.627.460.40%0.89%370232795万31.3486.7923.06
99深粮控股2024-01-11 四7.467.507.507.607.460.00%0.96%400863022万31.2286.4422.96
100深粮控股2024-01-10 三7.467.447.507.527.360.81%0.82%339602534万31.2286.4422.96
101深粮控股2024-01-09 二7.377.377.447.487.330.95%0.69%288482140万30.9785.7522.78
102深粮控股2024-01-08 一7.567.577.377.567.37-2.64%1.01%421983140万30.6884.9422.57
103深粮控股2024-01-05 五7.637.627.577.657.51-0.66%1.00%417923166万31.5187.2523.18
104深粮控股2024-01-04 四7.637.637.627.677.59-0.13%1.09%454163463万31.7287.8223.33
105深粮控股2024-01-03 三7.627.637.637.677.580.00%0.96%400133049万31.7687.9423.36
106深粮控股2024-01-02 二7.517.547.637.667.511.19%1.60%667415079万31.7687.9423.36
107深粮控股2023-12-29 五7.457.517.547.557.450.40%1.00%417213133万31.3886.923.09
108深粮控股2023-12-28 四7.487.497.517.527.400.27%1.15%477213563万31.2686.5622.99
109深粮控股2023-12-27 三7.287.297.497.507.262.74%1.20%498053687万31.1786.3222.93
110深粮控股2023-12-26 二7.307.317.297.377.26-0.27%0.75%311522278万30.3484.0222.32
111深粮控股2023-12-25 一7.357.357.317.357.23-0.54%0.73%303692213万30.4384.2522.38
112深粮控股2023-12-22 五7.407.407.357.457.31-0.68%1.04%433753194万30.5984.7122.5
113深粮控股2023-12-21 四7.317.347.407.467.250.82%1.29%536413938万30.885.2922.66
114深粮控股2023-12-20 三7.397.407.347.467.34-0.81%1.12%465633437万30.5584.622.47
115深粮控股2023-12-19 二7.437.447.407.467.33-0.54%1.24%515953814万30.885.2922.66
116深粮控股2023-12-18 一7.497.517.447.557.41-0.93%1.87%780265825万30.9785.7522.78
117深粮控股2023-12-15 五7.627.667.517.667.43-1.96%2.74%1140988557万31.2686.5622.99
118深粮控股2023-12-14 四7.517.537.667.767.471.73%2.29%954287295万31.8888.2823.45
119深粮控股2023-12-13 三7.567.577.537.617.51-0.53%0.79%330552500万31.3486.7923.06
120深粮控股2023-12-12 二7.467.507.577.587.460.93%1.02%425653204万31.5187.2523.18
121深粮控股2023-12-11 一7.407.437.507.517.300.94%1.23%510653793万31.2286.4422.96
122深粮控股2023-12-08 五7.587.567.437.597.41-1.72%1.86%774505799万30.9285.6322.75
123深粮控股2023-12-07 四7.607.607.567.607.43-0.53%1.41%588674429万31.4787.1323.15
124深粮控股2023-12-06 三7.507.527.607.647.471.06%1.69%702335320万31.6387.5923.27
125深粮控股2023-12-05 二7.557.557.527.627.52-0.40%1.46%609154617万31.386.6723.02
126深粮控股2023-12-04 一7.557.527.557.597.480.40%1.34%555884190万31.4287.0223.12
127深粮控股2023-12-01 五7.537.567.527.607.50-0.53%1.37%569474295万31.386.6723.02
128深粮控股2023-11-30 四7.537.577.567.607.50-0.13%1.40%581374389万31.4787.1323.15
129深粮控股2023-11-29 三7.537.547.577.617.490.40%1.60%664985032万31.5187.2523.18
130深粮控股2023-11-28 二7.507.527.547.577.440.27%1.41%588124417万31.3886.923.09
131深粮控股2023-11-24 五7.427.427.487.517.400.81%1.50%623374654万31.1386.2122.9
132深粮控股2023-11-23 四7.357.447.427.437.29-0.27%1.58%657104840万30.8885.5222.72
133深粮控股2023-11-22 三7.357.357.447.477.331.22%1.79%743005521万30.9785.7522.78
134深粮控股2023-11-21 二7.357.357.357.387.330.00%0.86%356002619万30.5984.7122.5
135深粮控股2023-11-20 一7.277.267.357.377.251.24%0.72%300772201万30.5984.7122.5
136深粮控股2023-11-17 五7.257.267.267.287.220.00%0.60%250091814万30.2283.6722.23
137深粮控股2023-11-16 四7.257.267.267.307.210.00%0.75%312562273万30.2283.6722.23
138深粮控股2023-11-15 三7.317.307.267.367.23-0.55%0.82%343302495万30.2283.6722.23
139深粮控股2023-11-14 二7.277.277.307.347.240.41%1.00%414553029万30.3884.1422.35
140深粮控股2023-11-13 一7.247.257.277.287.140.28%1.05%435783142万30.2683.7922.26
141深粮控股2023-11-10 五7.267.247.257.287.180.14%0.71%294982133万30.1883.5622.2
142深粮控股2023-11-09 四7.257.287.247.327.20-0.55%0.84%348292525万30.1383.4422.17
143深粮控股2023-11-08 三7.317.337.287.387.23-0.68%0.75%313652286万30.383.922.29
144深粮控股2023-11-07 二7.337.297.337.377.260.55%0.94%392082871万30.5184.4822.44
145深粮控股2023-11-06 一7.267.257.297.327.210.55%1.12%466233393万30.3484.0222.32

  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:网上银泰 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