23:24:55
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 通达信指标编写 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2025-05-12 一6.746.776.736.796.65-0.59%3.64%15151010137万28.0177.5721.99
2深粮控股2025-05-09 五6.856.866.776.896.75-1.31%3.64%15147110315万28.1878.0322.12
3深粮控股2025-05-08 四6.856.916.866.876.79-0.72%2.87%1195758178万28.5579.0622.41
4深粮控股2025-05-07 三6.846.836.916.956.771.17%5.13%21355014661万28.7679.6422.58
5深粮控股2025-05-06 二6.726.726.836.836.701.64%2.92%1213508204万28.4378.7222.32
6深粮控股2025-04-30 三6.706.706.726.786.680.30%1.98%823495549万27.9777.4521.96
7深粮控股2025-04-29 二6.616.566.706.766.582.13%2.80%1167117828万27.8977.2221.89
8深粮控股2025-04-28 一6.806.756.566.806.56-2.81%2.57%1069997085万27.375.6123.76
9深粮控股2025-04-25 五6.736.746.756.806.730.15%2.36%982246639万28.0977.824.45
10深粮控股2025-04-24 四6.806.816.746.886.68-1.03%3.45%1437969743万28.0577.6824.42
11深粮控股2025-04-23 三6.977.036.817.026.81-3.13%4.32%17987712367万28.3478.4924.67
12深粮控股2025-04-22 二6.866.897.037.066.842.03%4.76%19809313791万29.2681.0225.47
13深粮控股2025-04-21 一6.856.896.896.926.770.00%3.31%1377089443万28.6879.4124.96
14深粮控股2025-04-18 五7.127.146.897.126.85-3.50%5.43%22618915690万28.6879.4124.96
15深粮控股2025-04-17 四7.117.207.147.287.02-0.83%6.60%27485819685万29.7282.2925.86
16深粮控股2025-04-16 三7.457.557.207.467.07-4.64%10.17%42343330566万29.9782.9826.08
17深粮控股2025-04-15 二7.097.217.557.887.014.72%14.89%61975145808万31.4287.0227.35
18深粮控股2025-04-14 一6.816.927.217.486.784.19%11.39%47389833670万30.0183.126.12
19深粮控股2025-04-11 五7.157.246.927.166.81-4.42%8.87%36932425584万28.879.7625.07
20深粮控股2025-04-10 四6.867.127.247.676.781.69%12.06%50204336155万30.1383.4426.23
21深粮控股2025-04-09 三7.187.387.127.396.86-3.52%10.74%44700031690万29.6382.0625.79
22深粮控股2025-04-08 二6.756.857.387.506.647.74%13.12%54613338968万30.7285.0626.73
23深粮控股2025-04-07 一6.636.656.857.066.483.01%9.99%41599728236万28.5178.9524.81
24深粮控股2025-04-03 四6.546.556.656.666.531.53%2.04%847165595万27.6876.6424.09
25深粮控股2025-04-02 三6.566.566.556.606.52-0.15%1.28%532303490万27.2675.4923.73
26深粮控股2025-04-01 二6.406.426.566.576.402.18%1.73%719964692万27.375.6123.76
27深粮控股2025-03-31 一6.486.526.426.536.36-1.53%1.66%691154445万26.7273.9923.26
28深粮控股2025-03-28 五6.586.586.526.606.48-0.91%1.24%514503356万27.1475.1523.62
29深粮控股2025-03-27 四6.586.616.586.636.56-0.45%0.91%380112507万27.3975.8423.84
30深粮控股2025-03-26 三6.556.566.616.626.520.76%1.26%522663446万27.5176.1823.94
31深粮控股2025-03-25 二6.436.466.566.566.401.55%1.55%645034185万27.375.6123.76
32深粮控股2025-03-24 一6.526.556.466.556.37-1.37%1.48%614493970万26.8974.4523.4
33深粮控股2025-03-21 五6.586.586.556.616.52-0.46%1.04%432482841万27.2675.4923.73
34深粮控股2025-03-20 四6.606.576.586.606.540.15%0.98%407382676万27.3975.8423.84
35深粮控股2025-03-19 三6.606.596.576.616.54-0.30%0.92%384992529万27.3575.7223.8
36深粮控股2025-03-18 二6.636.616.596.636.55-0.30%1.14%476473138万27.4375.9523.87
37深粮控股2025-03-17 一6.586.566.616.636.550.76%1.80%750934952万27.5176.1823.94
38深粮控股2025-03-14 五6.476.476.566.586.471.39%1.89%784655129万27.375.6123.76
39深粮控股2025-03-13 四6.446.456.476.486.410.31%1.12%464112990万26.9374.5723.44
40深粮控股2025-03-12 三6.496.496.456.526.41-0.62%1.32%549373541万26.8574.3423.36
41深粮控股2025-03-11 二6.416.456.496.496.340.62%1.26%524603372万27.0174.823.51
42深粮控股2025-03-10 一6.456.436.456.526.420.31%1.54%639034132万26.8574.3423.36
43深粮控股2025-03-07 五6.446.456.436.496.41-0.31%1.10%459522959万26.7674.1123.29
44深粮控股2025-03-06 四6.486.496.456.506.40-0.62%1.83%759714892万26.8574.3423.36
45深粮控股2025-03-05 三6.576.576.496.596.42-1.22%1.41%588743813万27.0174.823.51
46深粮控股2025-03-04 二6.436.446.576.576.402.02%1.49%620894038万27.3575.7223.8
47深粮控股2025-03-03 一6.496.486.446.536.40-0.62%1.53%637124109万26.874.2223.33
48深粮控股2025-02-28 五6.576.596.486.616.46-1.67%1.23%511363336万26.9774.6823.47
49深粮控股2025-02-27 四6.486.506.596.606.471.38%1.66%692134527万27.4375.9523.87
50深粮控股2025-02-26 三6.386.396.506.516.371.72%1.16%483513117万27.0574.9123.55
51深粮控股2025-02-25 二6.466.526.396.486.38-1.99%1.42%592713813万26.673.6523.15
52深粮控股2025-02-24 一6.506.446.526.666.501.24%2.43%1010596633万27.1475.1523.62
53深粮控股2025-02-21 五6.466.496.446.536.42-0.77%1.22%505933261万26.874.2223.33
54深粮控股2025-02-20 四6.466.466.496.536.430.46%0.99%411632668万27.0174.823.51
55深粮控股2025-02-19 三6.456.476.466.496.42-0.15%1.04%432192788万26.8974.4523.4
56深粮控股2025-02-18 二6.556.576.476.586.44-1.52%1.15%476683107万26.9374.5723.44
57深粮控股2025-02-17 一6.566.566.576.616.510.15%1.30%540503544万27.3575.7223.8
58深粮控股2025-02-14 五6.586.566.566.616.530.00%0.85%353192320万27.375.6123.76
59深粮控股2025-02-13 四6.596.596.566.626.54-0.46%0.86%356482343万27.375.6123.76
60深粮控股2025-02-12 三6.626.616.596.656.52-0.30%1.05%437312876万27.4375.9523.87
61深粮控股2025-02-11 二6.666.646.616.686.58-0.45%1.03%427422831万27.5176.1823.94
62深粮控股2025-02-10 一6.526.536.646.656.501.68%1.83%759965011万27.6476.5324.05
63深粮控股2025-02-07 五6.446.446.536.546.401.40%1.46%608663954万27.1875.2623.65
64深粮控股2025-02-06 四6.416.406.446.456.370.63%1.00%414922660万26.874.2223.33
65深粮控股2025-02-05 三6.476.466.406.516.38-0.93%1.23%513533311万26.6473.7623.18
66深粮控股2025-01-27 一6.376.376.466.566.371.41%1.46%607063941万26.8974.4523.4
67深粮控股2025-01-24 五6.326.336.376.396.290.63%1.17%488213093万26.5173.4223.07
68深粮控股2025-01-23 四6.326.306.336.416.320.48%1.17%487613107万26.3572.9622.93
69深粮控股2025-01-22 三6.296.316.306.336.25-0.16%0.94%392092465万26.2272.6122.82
70深粮控股2025-01-21 二6.376.366.316.396.28-0.79%1.05%434992746万26.2672.7222.86
71深粮控股2025-01-20 一6.386.376.366.416.29-0.16%1.51%628853999万26.4773.323.04
72深粮控股2025-01-17 五6.326.306.376.376.241.11%1.15%480463034万26.5173.4223.07
73深粮控股2025-01-16 四6.266.246.306.386.250.96%1.79%743784697万26.2272.6122.82
74深粮控股2025-01-15 三6.256.256.246.336.19-0.16%1.56%650794067万25.9771.9222.6
75深粮控股2025-01-14 二6.086.146.256.266.081.79%1.98%822585118万26.0172.0322.64
76深粮控股2025-01-13 一6.056.116.146.146.020.49%1.09%452072754万25.5670.7722.24
77深粮控股2025-01-10 五6.206.226.116.236.10-1.77%1.08%451582781万25.4370.4222.13
78深粮控股2025-01-09 四6.286.276.226.296.06-0.80%1.04%431002692万25.8971.6922.53
79深粮控股2025-01-08 三6.316.336.276.376.16-0.95%1.63%679354257万26.172.2622.71
80深粮控股2025-01-07 二6.306.306.336.356.230.48%1.35%560333528万26.3572.9622.93
81深粮控股2025-01-06 一6.276.286.306.396.120.32%1.61%671024208万26.2272.6122.82
82深粮控股2025-01-03 五6.566.536.286.596.25-3.83%2.79%1161047440万26.1472.3822.75
83深粮控股2025-01-02 四6.576.576.536.756.47-0.61%2.39%994346585万27.1875.2623.65
84深粮控股2024-12-31 二6.676.676.576.766.57-1.50%1.78%740274927万27.3575.7223.8
85深粮控股2024-12-30 一6.806.846.676.836.65-2.49%2.06%855825724万27.7676.8724.16
86深粮控股2024-12-27 五6.576.576.846.906.544.11%3.42%1423109625万28.4778.8324.78
87深粮控股2024-12-26 四6.566.576.576.616.520.00%1.55%645494245万27.3575.7223.8
88深粮控股2024-12-25 三6.636.626.576.646.45-0.76%1.52%631644119万27.3575.7223.8
89深粮控股2024-12-24 二6.586.576.626.646.540.76%1.73%721064753万27.5576.323.98
90深粮控股2024-12-23 一6.776.756.576.796.55-2.67%2.14%890275905万27.3575.7223.8
91深粮控股2024-12-20 五6.806.806.756.886.72-0.74%1.52%631424279万28.0977.824.45
92深粮控股2024-12-19 四6.816.856.806.836.66-0.73%2.16%899946070万28.378.3724.63
93深粮控股2024-12-18 三6.916.886.856.956.82-0.44%1.96%813745593万28.5178.9524.81
94深粮控股2024-12-17 二7.057.096.887.116.83-2.96%2.59%1076857452万28.6479.2924.92
95深粮控股2024-12-16 一7.167.157.097.247.04-0.84%1.85%769145477万29.5181.7125.68
96深粮控股2024-12-13 五7.317.317.157.317.14-2.19%2.39%993347158万29.7682.4125.9
97深粮控股2024-12-12 四7.177.167.317.337.112.09%3.41%14183710262万30.4384.2526.48
98深粮控股2024-12-11 三6.996.967.167.186.962.87%2.91%1209958616万29.882.5225.94
99深粮控股2024-12-10 二7.116.976.967.196.96-0.14%2.54%1058117484万28.9780.2225.21
100深粮控股2024-12-09 一7.007.016.977.066.93-0.57%1.93%803705618万29.0180.3325.25
101深粮控股2024-12-06 五7.027.017.017.046.930.00%2.24%931176508万29.1880.7925.39
102深粮控股2024-12-05 四6.997.037.017.026.92-0.28%2.21%921906425万29.1880.7925.39
103深粮控股2024-12-04 三7.127.167.037.227.00-1.82%2.56%1066267558万29.2681.0225.47
104深粮控股2024-12-03 二7.277.287.167.287.10-1.65%3.63%15114410848万29.882.5225.94
105深粮控股2024-12-02 一7.167.197.287.367.141.25%4.77%19870814418万30.383.926.37
106深粮控股2024-11-29 五7.057.097.197.227.021.41%5.81%24199017296万29.9382.8726.05
107深粮控股2024-11-28 四6.946.817.097.336.904.11%7.69%32015922854万29.5181.7125.68
108深粮控股2024-11-27 三6.746.826.816.826.59-0.15%2.22%922336173万28.3478.4924.67
109深粮控股2024-11-26 二6.806.726.826.866.761.49%2.04%849175794万28.3978.624.71
110深粮控股2024-11-25 一6.606.636.726.786.581.36%1.97%821815502万27.9777.4524.34
111深粮控股2024-11-22 五6.826.846.636.846.61-3.07%1.79%744515032万27.676.4124.02
112深粮控股2024-11-21 四6.806.806.846.866.740.59%1.55%644734389万28.4778.8324.78
113深粮控股2024-11-20 三6.706.706.806.816.651.49%1.96%814595490万28.378.3724.63
114深粮控股2024-11-19 二6.626.636.706.706.571.06%1.84%766085095万27.8977.2224.27
115深粮控股2024-11-18 一6.756.656.636.926.60-0.30%2.37%987576641万27.676.4124.02
116深粮控股2024-11-15 五6.716.756.656.786.64-1.48%1.70%707144746万27.6876.6424.09
117深粮控股2024-11-14 四6.876.866.756.886.71-1.60%1.88%783645310万28.0977.824.45
118深粮控股2024-11-13 三6.856.856.866.916.740.15%2.06%857655851万28.5579.0624.85
119深粮控股2024-11-12 二6.866.886.856.956.80-0.44%2.60%1080297430万28.5178.9524.81
120深粮控股2024-11-11 一6.936.946.886.936.77-0.86%2.42%1005966868万28.6479.2924.92
121深粮控股2024-11-08 五7.147.126.947.196.91-2.53%3.68%15321610712万28.8979.9925.14
122深粮控股2024-11-07 四7.056.977.127.176.982.15%4.82%20041414212万29.6382.0625.79
123深粮控股2024-11-06 三6.796.796.976.976.722.65%4.05%16837911602万29.0180.3325.25
124深粮控股2024-11-05 二6.706.696.796.806.661.49%2.49%1034396971万28.2678.2624.6
125深粮控股2024-11-04 一6.666.676.696.706.590.30%1.64%684314542万27.8477.124.23
126深粮控股2024-11-01 五6.766.816.676.806.63-2.06%2.28%948886360万27.7676.8724.16
127深粮控股2024-10-31 四6.786.826.816.856.73-0.15%2.15%894786084万28.3478.4924.67
128深粮控股2024-10-30 三6.826.866.826.916.76-0.58%2.30%957396528万28.3978.624.71
129深粮控股2024-10-29 二6.956.986.867.056.84-1.72%3.75%15624210808万28.5579.0624.85
130深粮控股2024-10-28 一6.766.776.987.066.763.10%4.20%17463512163万29.0580.4526.06
131深粮控股2024-10-25 五6.656.586.776.816.632.89%3.34%1392239383万28.1878.0325.28
132深粮控股2024-10-24 四6.586.606.586.656.53-0.30%1.35%560213681万27.3975.8424.57
133深粮控股2024-10-23 三6.656.636.606.666.56-0.45%1.78%742544901万27.4776.0724.64

  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