12:21:20
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2023-06-07 三7.457.427.427.467.390.00%0.37%153831141万30.8885.5222.01
2深粮控股2023-06-06 二7.477.477.427.497.41-0.67%0.67%277352065万30.8885.5222.01
3深粮控股2023-06-05 一7.557.527.477.567.44-0.66%0.56%231601735万31.0986.0922.15
4深粮控股2023-06-02 五7.457.477.527.537.450.67%0.69%288092160万31.386.6722.3
5深粮控股2023-06-01 四7.467.467.477.497.410.13%0.57%238921780万31.0986.0922.15
6深粮控股2023-05-31 三7.417.437.467.487.380.40%0.86%359972681万31.0585.9822.13
7深粮控股2023-05-30 二7.417.417.437.437.290.27%0.84%350882582万30.9285.6322.04
8深粮控股2023-05-29 一7.387.407.417.487.380.14%0.71%296002197万30.8485.421.98
9深粮控股2023-05-26 五7.557.417.407.557.38-0.13%0.74%307782285万30.885.2921.95
10深粮控股2023-05-25 四7.447.467.417.507.37-0.67%0.77%322492393万30.8485.421.98
11深粮控股2023-05-24 三7.617.647.467.637.46-2.36%0.93%387582921万31.0585.9822.13
12深粮控股2023-05-23 二7.737.717.647.767.63-0.91%0.92%382042932万31.888.0522.66
13深粮控股2023-05-22 一7.537.557.717.727.532.12%1.30%540784138万32.0988.8622.87
14深粮控股2023-05-19 五7.527.547.557.647.430.13%0.95%394292966万31.4287.0222.39
15深粮控股2023-05-18 四7.667.667.547.677.54-1.57%0.99%410163111万31.3886.922.36
16深粮控股2023-05-17 三7.747.677.667.747.57-0.13%0.63%260511989万31.8888.2822.72
17深粮控股2023-05-16 二7.687.697.677.747.63-0.26%0.88%364622798万31.9288.422.75
18深粮控股2023-05-15 一7.707.687.697.727.540.13%1.15%478073653万32.0188.6322.81
19深粮控股2023-05-12 五7.747.737.687.787.68-0.65%0.96%399533084万31.9788.5122.78
20深粮控股2023-05-11 四7.707.697.737.777.640.52%0.96%400623084万32.1789.0922.93
21深粮控股2023-05-10 三7.747.757.697.807.64-0.77%1.17%487853760万32.0188.6322.81
22深粮控股2023-05-09 二7.707.717.757.847.670.52%1.75%729865667万32.2689.3222.99
23深粮控股2023-05-08 一7.657.657.717.727.630.78%1.26%525004033万32.0988.8622.87
24深粮控股2023-05-05 五7.697.707.657.707.55-0.65%1.07%447403406万31.8488.1722.69
25深粮控股2023-05-04 四7.587.597.707.707.521.45%1.11%461753535万32.0588.7522.84
26深粮控股2023-04-28 五7.477.447.597.617.472.02%0.99%410933101万31.5987.4822.51
27深粮控股2023-04-27 四7.547.527.447.547.43-1.06%0.77%319542388万30.9785.7522.07
28深粮控股2023-04-26 三7.387.447.527.587.261.08%1.26%525293919万31.386.6722.3
29深粮控股2023-04-25 二7.677.657.447.717.36-2.75%1.73%721665433万30.9685.7519.05
30深粮控股2023-04-24 一7.757.757.657.767.51-1.29%1.79%744385659万31.8488.1719.59
31深粮控股2023-04-21 五7.627.637.757.797.611.57%2.65%1103258532万32.2589.3219.84
32深粮控股2023-04-20 四7.587.617.637.677.560.26%1.34%555994235万31.7587.9419.53
33深粮控股2023-04-19 三7.607.607.617.647.530.13%1.05%435503304万31.6787.7119.48
34深粮控股2023-04-18 二7.557.597.607.607.520.13%0.72%298352258万31.6387.5919.46
35深粮控股2023-04-17 一7.537.527.597.597.500.93%0.92%382862891万31.5987.4819.43
36深粮控股2023-04-14 五7.597.567.527.607.50-0.53%1.01%418463149万31.386.6719.25
37深粮控股2023-04-13 四7.657.677.567.677.53-1.43%1.48%614994665万31.4687.1319.36
38深粮控股2023-04-12 三7.657.697.677.707.63-0.26%1.01%421543233万31.9288.419.64
39深粮控股2023-04-11 二7.677.687.697.707.610.13%0.98%408713128万3288.6319.69
40深粮控股2023-04-10 一7.817.837.687.827.67-1.92%1.24%515993986万31.9688.5119.66
41深粮控股2023-04-07 五7.717.717.837.857.701.56%1.51%626894895万32.5990.2420.05
42深粮控股2023-04-06 四7.817.787.717.827.71-0.90%1.02%426433304万32.0988.8619.74
43深粮控股2023-04-04 二7.787.807.787.887.73-0.26%1.33%553614315万32.3889.6719.92
44深粮控股2023-04-03 一7.777.797.807.857.770.13%1.18%489273818万32.4689.919.97
45深粮控股2023-03-31 五7.707.697.797.817.691.30%1.19%495073847万32.4289.7819.94
46深粮控股2023-03-30 四7.677.677.697.707.580.26%1.21%505143855万3288.6319.69
47深粮控股2023-03-29 三7.837.857.677.847.64-2.29%1.72%715655515万31.9288.419.64
48深粮控股2023-03-28 二7.817.777.857.857.721.03%1.40%581264540万32.6790.4720.1
49深粮控股2023-03-27 一7.857.867.777.887.68-1.15%2.03%846066571万32.3489.5519.89
50深粮控股2023-03-24 五7.967.917.867.967.84-0.63%1.27%527354155万32.7190.5920.12
51深粮控股2023-03-23 四7.937.967.917.947.84-0.63%1.34%559274408万32.9291.1720.25
52深粮控股2023-03-22 三7.987.967.968.017.890.00%1.29%535344255万33.1391.7420.38
53深粮控股2023-03-21 二7.887.877.967.967.851.14%1.15%477003773万33.1391.7420.38
54深粮控股2023-03-20 一7.988.007.878.007.82-1.63%1.85%769496067万32.7590.720.15
55深粮控股2023-03-17 五7.947.918.008.067.911.14%1.96%814416504万33.2992.220.48
56深粮控股2023-03-16 四7.967.977.918.117.90-0.75%2.75%1143849183万32.9291.1720.25
57深粮控股2023-03-15 三7.927.907.978.027.900.89%1.33%555574426万33.1791.8620.41
58深粮控股2023-03-14 二7.988.027.908.067.85-1.50%1.76%732985822万32.8891.0520.23
59深粮控股2023-03-13 一7.917.958.028.037.820.88%1.98%825226542万33.3892.4320.53
60深粮控股2023-03-10 五8.018.047.958.097.91-1.12%2.48%1031168235万33.0991.6320.35
61深粮控股2023-03-09 四8.138.188.048.188.03-1.71%2.44%1014958199万33.4692.6620.58
62深粮控股2023-03-08 三8.098.168.188.198.030.25%2.40%1000388130万34.0494.2820.94
63深粮控股2023-03-07 二8.378.468.168.408.12-3.55%4.73%19701916262万33.9694.0520.89
64深粮控股2023-03-06 一8.278.318.468.488.211.81%6.08%25298421197万35.2197.521.66
65深粮控股2023-03-03 五8.228.228.318.348.111.09%4.68%19493616072万34.5895.7821.28
66深粮控股2023-03-02 四8.298.298.228.298.20-0.84%3.07%12770710507万34.2194.7421.05
67深粮控股2023-03-01 三8.258.298.298.308.180.00%3.90%16249913392万34.595.5521.22
68深粮控股2023-02-28 二8.238.238.298.318.150.73%5.29%21996218103万34.595.5521.22
69深粮控股2023-02-27 一8.358.378.238.418.23-1.67%5.85%24351520198万34.2594.8521.07
70深粮控股2023-02-24 五8.598.808.378.678.36-4.89%13.84%57612348700万34.8396.4721.43
71深粮控股2023-02-23 四8.308.008.808.808.1310.00%9.33%38809633606万36.62101.4222.53
72深粮控股2023-02-22 三7.837.848.008.007.782.04%1.63%680105376万33.2992.220.48
73深粮控股2023-02-21 二7.857.837.847.877.780.13%1.11%461603614万32.6390.3620.07
74深粮控股2023-02-20 一7.797.757.837.847.671.03%1.16%482093738万32.5990.2420.05
75深粮控股2023-02-17 五7.657.627.757.837.621.71%1.45%602334668万32.2589.3219.84
76深粮控股2023-02-16 四7.767.767.627.847.56-1.80%1.68%697565394万31.7187.8219.51
77深粮控股2023-02-15 三7.867.857.767.887.74-1.15%1.13%470633663万32.389.4419.87
78深粮控股2023-02-14 二8.027.957.858.057.84-1.26%1.92%799286307万32.6790.4720.1
79深粮控股2023-02-13 一7.987.947.958.097.900.13%1.94%808526443万33.0991.6320.35
80深粮控股2023-02-10 五7.817.777.947.967.762.19%2.40%998857885万33.0591.5120.33
81深粮控股2023-02-09 四7.737.697.777.787.671.04%1.06%440933409万32.3489.5519.89
82深粮控股2023-02-08 三7.807.827.697.807.69-1.66%1.02%422903273万3288.6319.69
83深粮控股2023-02-07 二7.797.797.827.827.720.39%1.04%432453361万32.5590.1320.02
84深粮控股2023-02-06 一7.817.837.797.867.73-0.51%0.78%322972511万32.4289.7819.94
85深粮控股2023-02-03 五7.887.897.837.907.70-0.76%1.65%686805371万32.5990.2420.05
86深粮控股2023-02-02 四7.807.807.897.897.761.15%2.10%874676853万32.8490.9420.2
87深粮控股2023-02-01 三7.777.777.807.827.730.39%2.07%860246692万32.4689.919.97
88深粮控股2023-01-31 二7.717.747.777.847.710.39%1.67%695375401万32.3489.5519.89
89深粮控股2023-01-30 一7.727.667.747.787.671.04%1.74%725015597万32.2189.2119.82
90深粮控股2023-01-20 五7.707.677.667.727.63-0.13%1.27%530294066万31.8888.2819.61
91深粮控股2023-01-19 四7.587.627.677.727.540.66%1.76%732325586万31.9288.419.64
92深粮控股2023-01-18 三7.487.467.627.737.432.14%2.49%1037387874万31.7187.8219.51
93深粮控股2023-01-17 二7.577.567.467.637.42-1.32%1.14%472923544万31.0585.9819.1
94深粮控股2023-01-16 一7.337.347.567.657.313.00%2.74%1141408556万31.4687.1319.36
95深粮控股2023-01-13 五7.277.277.347.357.250.96%0.81%337582470万30.5584.618.79
96深粮控股2023-01-12 四7.307.307.277.327.22-0.41%0.81%336542446万30.2683.7918.61
97深粮控股2023-01-11 三7.407.417.307.417.28-1.48%1.14%475903494万30.3884.1418.69
98深粮控股2023-01-10 二7.467.477.417.497.34-0.80%1.27%530133932万30.8485.418.97
99深粮控股2023-01-09 一7.437.417.477.507.390.81%1.73%720495365万31.0986.0919.13
100深粮控股2023-01-06 五7.357.407.417.467.320.14%2.35%976087193万30.8485.418.97
101深粮控股2023-01-05 四7.547.477.407.557.35-0.94%1.96%814206035万30.885.2918.95
102深粮控股2023-01-04 三7.437.447.477.517.390.40%1.47%613834578万31.0986.0919.13
103深粮控股2023-01-03 二7.517.517.447.527.35-0.93%1.73%718735325万30.9685.7519.05
104深粮控股2022-12-30 五7.407.387.517.527.311.76%1.33%553504115万31.2686.5619.23
105深粮控股2022-12-29 四7.587.557.387.587.33-2.25%1.54%640434754万30.7185.0618.89
106深粮控股2022-12-28 三7.707.747.557.747.50-2.45%1.58%656544993万31.4287.0219.33
107深粮控股2022-12-27 二7.547.607.747.767.491.84%2.18%905446931万32.2189.2119.82
108深粮控股2022-12-26 一7.697.567.607.857.550.53%1.90%788896051万31.6387.5919.46
109深粮控股2022-12-23 五7.507.537.567.637.460.40%1.29%536974050万31.4687.1319.36
110深粮控股2022-12-22 四7.657.607.537.747.50-0.92%1.55%646094932万31.3486.7919.28
111深粮控股2022-12-21 三7.567.517.607.707.501.20%1.42%589314478万31.6387.5919.46
112深粮控股2022-12-20 二7.707.657.517.717.47-1.83%1.57%654374944万31.2686.5619.23
113深粮控股2022-12-19 一7.937.927.657.957.61-3.41%2.85%1184329117万31.8488.1719.59
114深粮控股2022-12-16 五7.787.817.927.947.731.41%2.08%865986799万32.9691.2820.28
115深粮控股2022-12-15 四7.907.877.817.937.78-0.76%1.75%726525699万32.590.0120
116深粮控股2022-12-14 三7.867.907.877.957.79-0.38%2.07%863056777万32.7590.720.15
117深粮控股2022-12-13 二7.737.747.907.957.692.07%2.85%1186659295万32.8891.0520.23
118深粮控股2022-12-12 一7.797.797.747.847.69-0.64%1.75%726955638万32.2189.2119.82
119深粮控股2022-12-09 五7.907.837.797.907.69-0.51%2.07%862066702万32.4289.7819.94
120深粮控股2022-12-08 四7.948.107.838.027.83-3.33%3.84%15976212598万32.5990.2420.05
121深粮控股2022-12-07 三7.968.038.108.277.890.87%6.10%25395420486万33.7193.3620.74
122深粮控股2022-12-06 二7.827.928.038.657.821.39%7.37%30660724914万33.4292.5520.56
123深粮控股2022-12-05 一7.807.787.928.027.791.80%4.07%16950513414万32.9691.2820.28
124深粮控股2022-12-02 五7.827.857.787.957.70-0.89%3.81%15853512343万32.3889.6719.92
125深粮控股2022-12-01 四7.597.597.857.917.573.43%5.08%21128016358万32.6790.4720.1
126深粮控股2022-11-30 三7.547.557.597.687.510.53%2.33%968357363万31.5987.4819.43
127深粮控股2022-11-29 二7.527.517.557.557.460.53%1.72%713905367万31.4287.0219.33
128深粮控股2022-11-28 一7.277.357.517.517.242.18%2.27%946707020万31.2686.5619.23
129深粮控股2022-11-25 五7.307.307.357.397.280.68%1.15%478743514万30.5984.7118.82
130深粮控股2022-11-24 四7.347.367.307.407.29-0.82%1.36%566024145万30.3884.1418.69
131深粮控股2022-11-23 三7.307.327.367.467.280.55%1.69%705125196万30.6384.8318.84
132深粮控股2022-11-22 二7.427.427.327.477.28-1.35%1.33%552354060万30.4684.3718.74
133深粮控股2022-11-21 一7.387.387.427.447.280.54%1.49%618384548万30.8885.5219
134深粮控股2022-11-18 五7.507.507.387.527.37-1.60%1.46%607174507万30.7185.0618.89
135深粮控股2022-11-17 四7.467.497.507.537.440.13%1.26%525063930万31.2186.4419.2
136深粮控股2022-11-16 三7.507.517.497.587.46-0.27%1.79%745545601万31.1786.3219.18
137深粮控股2022-11-15 二7.487.497.517.537.450.27%1.89%787315897万31.2686.5619.23
138深粮控股2022-11-14 一7.557.587.497.627.44-1.19%2.21%920636931万31.1786.3219.18
139深粮控股2022-11-11 五7.637.587.587.697.510.00%3.40%14151510749万31.5587.3619.41
140深粮控股2022-11-10 四7.607.697.587.707.53-1.43%3.70%15398011713万31.5587.3619.41
141深粮控股2022-11-09 三7.517.517.697.977.472.40%5.57%23179417781万3288.6319.69
142深粮控股2022-11-08 二7.457.487.517.587.340.40%3.94%16378012236万31.2686.5619.23
143深粮控股2022-11-07 一7.357.467.487.617.330.27%4.31%17956713385万31.1386.2119.15
144深粮控股2022-11-04 五7.247.537.467.597.23-0.93%6.95%28922021280万31.0585.9819.1
145深粮控股2022-11-03 四7.087.087.537.797.016.36%9.69%40343430559万31.3486.7919.28
146深粮控股2022-11-02 三7.016.997.087.126.941.29%2.07%860496082万29.4781.618.13
147深粮控股2022-11-01 二6.816.886.997.006.811.60%1.97%818455675万29.0980.5617.9
148深粮控股2022-10-31 一6.766.626.887.026.713.93%2.78%1156357936万28.6379.2917.61
149深粮控股2022-10-28 五6.846.846.626.846.56-3.22%1.51%626684185万27.5576.316.95
150深粮控股2022-10-27 四6.776.776.846.856.751.03%0.97%403752749万28.4778.8317.51
151深粮控股2022-10-26 三6.696.696.776.836.681.20%1.23%512353463万28.1878.0318.47
152深粮控股2022-10-25 二6.806.806.696.836.62-1.62%1.18%492753298万27.8477.118.25
153深粮控股2022-10-24 一6.966.956.807.036.78-2.16%1.30%540763725万28.378.3718.55
154深粮控股2022-10-21 五6.986.986.957.026.94-0.43%0.85%352582461万28.9280.118.96
155深粮控股2022-10-20 四6.987.016.987.076.91-0.43%1.14%474083307万29.0580.4519.05
156深粮控股2022-10-19 三7.107.137.017.137.01-1.68%1.10%458913231万29.1780.7919.13
157深粮控股2022-10-18 二7.167.147.137.177.06-0.14%1.24%514503657万29.6782.1819.45
158深粮控股2022-10-17 一7.127.137.147.167.040.14%1.56%650964634万29.7282.2919.48
159深粮控股2022-10-14 五7.087.077.137.147.070.85%1.39%580304123万29.6782.1819.45
160深粮控股2022-10-13 四6.967.007.077.156.951.00%1.54%639564504万29.4281.4819.29
161深粮控股2022-10-12 三6.906.917.007.056.831.30%1.18%492973430万29.1380.6819.1
162深粮控股2022-10-11 二6.866.846.916.916.751.02%0.74%307572102万28.7679.6418.85
163深粮控股2022-10-10 一6.886.886.846.986.80-0.58%0.88%368172535万28.4778.8318.66
164深粮控股2022-09-30 五6.846.836.886.926.770.73%0.97%402282756万28.6379.2918.77
165深粮控股2022-09-29 四6.946.896.837.006.77-0.87%1.11%462003179万28.4378.7218.64
166深粮控股2022-09-28 三7.027.036.897.056.87-1.99%0.87%363352523万28.6879.4118.8
167深粮控股2022-09-27 二6.916.867.037.046.862.48%1.21%502283490万29.2681.0219.18
168深粮控股2022-09-26 一7.047.166.867.056.86-4.19%1.74%725005043万28.5579.0618.72

  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:快速100 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