17:24:59
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 000021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深科技2021-02-01 一20.4920.6820.4920.7420.01-0.92%1.71%25139850992万301301.4657.6
2深科技2021-02-02 二20.6820.4920.9421.1320.322.20%2.38%34980772827万307.61308.0858.86
3深科技2021-02-03 三21.0520.9420.7021.7220.65-1.15%3.35%492795104854万304.09304.5558.19
4深科技2021-02-04 四20.2020.7019.8820.7919.23-3.96%2.86%41957683413万292.04292.4955.88
5深科技2021-02-05 五19.8019.8818.7319.8218.67-5.78%1.92%28151453927万275.15275.5752.65
6深科技2021-02-08 一18.7318.7318.9819.2718.511.33%0.90%13215225052万278.82279.2553.35
7深科技2021-02-09 二19.0618.9819.5819.6819.023.16%1.26%18457535919万287.63288.0755.04
8深科技2021-02-10 三19.8019.5819.4419.8019.25-0.72%1.37%20073939130万285.58286.0133.98
9深科技2021-02-18 四19.9219.4421.3821.3819.809.98%4.16%610667128277万314.08314.5637.37
10深科技2021-02-19 五21.3521.3821.7621.8921.201.78%4.40%646723139273万319.66320.1538.04
11深科技2021-02-22 一21.8121.7621.6322.5821.55-0.60%3.61%529761116378万317.75318.2337.81
12深科技2021-02-23 二21.1321.6321.2721.5721.03-1.66%2.14%31365766677万312.46312.9437.18
13深科技2021-02-24 三21.1721.2721.3922.1220.990.56%3.02%44413896061万314.22314.737.39
14深科技2021-02-25 四21.7921.3921.0621.7920.95-1.54%1.67%24543052122万309.38309.8536.81
15深科技2021-02-26 五20.6221.0620.7021.0320.32-1.71%1.47%21572144579万304.09304.5536.19
16深科技2021-03-01 一20.8020.7021.4521.4720.803.62%1.71%25153253395万315.11315.5937.5
17深科技2021-03-02 二21.4921.4521.9822.0721.322.47%2.28%33471472660万322.89323.3838.42
18深科技2021-03-03 三21.9521.9821.8121.9521.23-0.77%1.71%25169954369万320.39320.8838.13
19深科技2021-03-04 四21.5221.8121.5322.2021.42-1.28%1.83%26897058594万316.28316.7637.64
20深科技2021-03-05 五21.3121.5322.2422.2821.183.30%2.52%37038881127万326.71327.2138.88
21深科技2021-03-08 一22.4522.2421.4623.0121.40-3.51%3.76%551777123277万315.25315.7337.51
22深科技2021-03-09 二21.0021.4620.9021.6020.50-2.61%2.20%32281468197万307.03307.4936.53
23深科技2021-03-10 三21.3020.9019.8521.3519.57-5.02%2.43%35704571861万291.6292.0434.7
24深科技2021-03-11 四19.7119.8520.1220.4919.501.36%1.34%19644939297万295.57296.0235.17
25深科技2021-03-12 五20.3020.1220.3020.5919.940.89%1.29%18956838441万298.21298.6735.49
26深科技2021-03-15 一20.0420.3019.5820.0719.23-3.55%1.56%22845444849万287.63288.0734.23
27深科技2021-03-16 二19.5419.5819.5919.7119.320.05%0.80%11782822999万287.78288.2234.24
28深科技2021-03-17 三19.5719.5919.6319.8419.250.20%0.87%12737524952万288.37288.8134.31
29深科技2021-03-18 四19.6519.6319.3819.7419.37-1.27%0.85%12453324301万284.7285.1333.88
30深科技2021-03-19 五19.0019.3819.1019.3018.82-1.44%0.89%13034024829万280.58281.0133.39
31深科技2021-03-22 一19.0019.1019.4319.4819.001.73%0.73%10753920752万285.43285.8733.97
32深科技2021-03-23 二19.4919.4319.4319.6919.240.00%0.69%10096419617万285.43285.8733.97
33深科技2021-03-24 三19.3319.4319.5419.5819.290.57%0.67%9820219131万287.05287.4834.16
34深科技2021-03-25 四19.5519.5419.6019.9919.500.31%0.87%12728525152万287.93288.3734.26
35深科技2021-03-26 五19.5119.6019.7919.8819.510.97%0.71%10493620741万290.72291.1634.59
36深科技2021-03-29 一19.8419.7919.3219.8619.25-2.37%0.96%14168527541万283.82284.2533.77
37深科技2021-03-30 二19.3019.3219.2619.4619.17-0.31%0.66%9754718791万282.93283.3633.67
38深科技2021-03-31 三19.2719.2619.1319.3518.94-0.67%0.66%9758518638万281.02281.4533.44
39深科技2021-04-01 四19.2619.1319.4919.6119.201.88%0.82%12073223467万286.31286.7534.07
40深科技2021-04-02 五19.5119.4920.1420.1819.443.34%1.64%24043848008万295.86296.3135.21
41深科技2021-04-06 二20.2620.1419.8820.2619.76-1.29%1.05%15485130864万292.04292.4934.75
42深科技2021-04-07 三19.8919.8819.7319.9619.64-0.75%0.84%12395724489万289.84290.2834.49
43深科技2021-04-08 四19.8019.7319.6319.9319.61-0.51%0.71%10376720474万288.37288.8134.31
44深科技2021-04-09 五19.6019.6319.3519.7519.19-1.43%0.94%13814726787万284.26284.6933.83
45深科技2021-04-14 三19.3519.2919.2819.3619.19-0.05%0.57%8426816247万283.23283.6633.7
46深科技2021-04-15 四19.4019.2818.7119.4118.69-2.96%1.32%19370836522万274.85275.2732.71
47深科技2021-04-16 五18.7518.7118.4718.8518.47-1.28%1.52%22331241572万271.33271.7432.29
48深科技2021-04-19 一18.5018.4718.7318.8518.501.41%1.68%24668246104万275.15275.5732.74
49深科技2021-04-20 二18.6818.7318.7719.3418.480.21%2.41%35449667073万275.74276.1632.81
50深科技2021-04-21 三18.7518.7718.5118.7718.47-1.39%1.30%19104735452万271.92272.3332.36
51深科技2021-04-22 四18.6018.5118.6919.1018.540.97%1.47%21625540543万274.56274.9832.67
52深科技2021-04-23 五18.7318.6918.5518.8018.41-0.75%1.21%17783932929万272.5272.9232.43
53深科技2021-04-26 一18.6218.5518.6818.9618.600.70%1.40%20610938715万274.41274.8332.65
54深科技2021-04-27 二18.8718.6818.2618.9218.18-2.25%1.12%16416330206万268.24268.6531.92
55深科技2021-04-28 三18.2618.2618.1218.3017.95-0.77%0.98%14447526066万266.19266.5931.68
56深科技2021-04-29 四18.1118.1218.1218.2918.020.00%0.87%12790423194万266.19266.5931.68
57深科技2021-04-30 五17.8518.1217.2717.8616.80-4.69%2.19%32214555728万253.98254.0926.04
58深科技2021-05-06 四17.3017.2716.9517.3016.86-1.85%1.19%17442529601万249.28249.3825.55
59深科技2021-05-07 五16.9016.9516.8417.0516.75-0.65%0.96%14189023940万247.66247.7625.39
60深科技2021-05-10 一16.8416.8416.2816.8816.20-3.33%1.37%20089732915万239.42239.5224.54
61深科技2021-05-11 二16.0616.2816.9917.0516.004.36%1.43%21078234963万249.87249.9725.61
62深科技2021-05-12 三16.8516.9916.9217.1016.70-0.41%0.94%13842923379万248.84248.9425.51
63深科技2021-05-13 四16.7016.9216.8017.1016.59-0.71%0.74%10876218355万247.07247.1725.33
64深科技2021-05-14 五16.9116.8017.1417.2516.832.02%1.00%14750825141万252.07252.1725.84
65深科技2021-05-17 一17.2917.1417.1317.4717.05-0.06%0.93%13688923644万251.92252.0325.83
66深科技2021-05-18 二17.0017.1317.5617.7817.002.51%1.47%21617637833万258.25258.3526.47
67深科技2021-05-19 三17.5817.5617.6017.9517.500.23%1.22%17871731650万258.84258.9426.53
68深科技2021-05-20 四17.5417.6017.3317.7217.11-1.53%1.16%17081629598万254.87270.4527.71
69深科技2021-05-21 五17.4717.3317.1017.5717.09-1.33%0.87%12838422189万251.48266.8627.35
70深科技2021-05-24 一17.0017.1017.3717.4317.001.58%0.89%13025222468万255.45271.0727.78
71深科技2021-05-25 二17.4717.3717.7317.9117.282.07%1.33%19536234412万260.75276.6928.35
72深科技2021-05-26 三17.7217.7317.5717.8717.50-0.90%1.01%14876426239万258.4274.228.1
73深科技2021-05-27 四17.5017.5718.2918.4117.454.10%2.13%31278956626万268.98285.4329.25
74深科技2021-05-28 五18.1618.2918.0118.3817.85-1.53%1.45%21276538437万264.87281.0628.8
75深科技2021-05-31 一18.0818.0117.9518.2917.75-0.33%1.34%19725535432万263.98280.1328.7
76深科技2021-06-01 二17.9517.9517.7918.1417.65-0.89%1.42%20848837188万261.63277.6328.45
77深科技2021-06-02 三17.9017.7917.3017.9517.25-2.75%1.53%22485139331万254.42269.9827.67
78深科技2021-06-03 四17.3817.3017.3617.8117.100.35%1.14%16782529400万255.31270.9227.76
79深科技2021-06-04 五17.3417.3617.4117.6617.220.29%0.92%13584123644万256.04271.727.84
80深科技2021-06-07 一17.6217.4117.8818.0317.622.70%1.73%25388645351万262.95279.0328.59
81深科技2021-06-08 二17.8917.8818.0018.0817.620.67%1.59%23409341884万264.72280.9128.78
82深科技2021-06-09 三17.8418.0017.9218.0717.78-0.44%1.01%14863926628万263.54279.6628.66
83深科技2021-06-10 四17.7717.7618.3518.5017.683.32%2.51%36912367052万269.87286.3729.34
84深科技2021-06-11 五18.5418.3518.1018.5517.85-1.36%2.09%30681255371万266.19282.4728.94
85深科技2021-06-15 二18.0918.1017.9118.2317.78-1.05%1.47%21550738849万263.4279.528.64
86深科技2021-06-16 三18.0017.9117.3218.1017.30-3.29%1.24%18242532266万254.72270.2927.7
87深科技2021-06-17 四17.2817.3218.3018.3517.275.66%2.40%35324263502万269.13285.5929.26
88深科技2021-06-18 五18.3118.3018.1818.5518.10-0.66%1.62%23897643653万267.37283.7129.07
89深科技2021-06-21 一18.1818.1817.9718.1917.80-1.16%1.56%22881041043万264.28280.4428.74
90深科技2021-06-22 二18.0517.9717.8018.0917.69-0.95%1.15%16875430030万261.78277.7828.46
91深科技2021-06-23 三17.8317.8018.5518.7317.744.21%2.91%42777678440万272.81289.4929.66
92深科技2021-06-24 四18.5418.5518.0118.5417.90-2.91%1.87%27570250068万264.87281.0628.8
93深科技2021-06-25 五18.0118.0118.1918.4717.921.00%1.84%27031349286万267.51283.8729.09
94深科技2021-06-28 一18.2018.1919.1019.2818.185.00%3.84%564620105613万280.9298.0730.54
95深科技2021-06-29 二18.7219.1018.5218.8418.39-3.04%2.52%37039868814万272.37289.0229.62
96深科技2021-06-30 三18.6018.5219.1419.3918.503.35%3.57%525394100131万281.48298.730.61
97深科技2021-07-01 四19.0919.1418.8319.4818.78-1.62%2.81%41295178807万276.93293.8630.11
98深科技2021-07-02 五18.6518.8318.3318.9918.21-2.66%2.17%31862558933万269.57286.0629.31
99深科技2021-07-05 一18.3418.3318.7018.7118.202.02%1.74%25527347210万275.01291.8329.9
100深科技2021-07-06 二18.6418.7018.2518.6418.08-2.41%1.84%27037749547万268.4284.8129.18
101深科技2021-07-07 三18.0918.2518.0418.1017.65-1.15%1.84%27023748247万265.31281.5328.85
102深科技2021-07-08 四17.9718.0418.2518.4417.891.16%1.78%26245147765万268.4284.8129.18
103深科技2021-07-09 五18.1118.2517.8718.1317.62-2.08%1.61%23727642299万262.81278.8828.58
104深科技2021-07-12 一17.9117.8718.2718.3117.842.24%1.86%27382549670万268.69285.1229.22
105深科技2021-07-13 二18.2318.2717.9318.4117.83-1.86%1.95%28663851814万263.69279.8128.67
106深科技2021-07-14 三17.8017.9317.3517.9017.33-3.23%1.92%28185149357万255.16270.7627.75
107深科技2021-07-15 四17.3617.3517.2517.4716.96-0.58%1.35%19790033955万253.69269.227.59
108深科技2021-07-16 五17.2217.2517.1717.4017.13-0.46%0.97%14320424673万252.51267.9527.46
109深科技2021-07-19 一17.1017.1717.0417.1816.89-0.76%0.96%14050623876万250.6265.9227.25
110深科技2021-07-20 二16.9017.0417.1917.2216.860.88%0.77%11258219249万252.81268.2727.49
111深科技2021-07-21 三17.2517.1917.2017.3617.080.06%1.08%15909327407万252.95268.4227.51
112深科技2021-07-22 四17.1417.2017.3017.3317.000.58%1.28%18886932437万254.42269.9827.67
113深科技2021-07-23 五17.3217.3016.8317.3316.80-2.72%1.67%24631441767万247.51262.6526.91
114深科技2021-07-26 一16.8616.8316.9917.0916.600.95%1.15%16929828625万249.87265.1427.17
115深科技2021-07-27 二17.0816.9917.5518.2517.023.30%4.15%610595108092万258.1273.8828.07
116深科技2021-07-28 三17.4417.5517.2717.6916.80-1.60%2.15%31628454666万253.98269.5127.62
117深科技2021-07-29 四17.4817.2717.8418.0817.383.30%2.93%43124876778万262.37278.4128.53
118深科技2021-07-30 五17.7017.8418.4318.6817.603.31%3.92%576749105579万271.04287.6229.47
119深科技2021-08-02 一18.4018.4318.4718.8018.160.22%3.01%44245781661万271.63288.2429.54
120深科技2021-08-03 二18.3018.4717.7618.3717.75-3.84%2.67%39265070711万261.19277.1628.4
121深科技2021-08-04 三17.7417.7617.9118.0617.700.84%1.75%25750646022万263.4279.528.64
122深科技2021-08-05 四17.7817.9117.4217.7817.34-2.74%1.87%27543248355万256.19271.8527.86
123深科技2021-08-06 五17.5117.4217.6417.7917.301.26%1.44%21140537091万259.42275.2928.21
124深科技2021-08-09 一17.3917.6417.4217.6017.21-1.25%1.14%16698629032万256.19271.8527.86
125深科技2021-08-10 二17.4517.4217.5017.6917.310.46%1.20%17644530897万257.37273.127.99
126深科技2021-08-11 三17.4017.5017.3017.4817.25-1.14%1.22%18008231200万254.42269.9827.67
127深科技2021-08-12 四17.1917.3017.3817.4617.160.46%1.06%15605527067万255.6271.2327.79
128深科技2021-08-13 五17.3417.3817.1017.3417.08-1.61%1.19%17477329994万251.48266.8627.35
129深科技2021-08-16 一17.1117.1017.1817.2716.980.47%0.81%11860020343万252.66268.1127.47
130深科技2021-08-17 二17.1817.1816.8317.2216.79-2.04%1.23%18089830674万247.51262.6526.91
131深科技2021-08-18 三16.7516.8316.8916.9416.700.36%0.71%10402517520万248.39263.5827.01
132深科技2021-08-19 四16.8516.8916.9617.1416.760.41%0.69%10179917272万249.42264.6827.12
133深科技2021-08-20 五16.9416.9617.3017.3116.802.00%1.18%17303329587万254.42269.9827.67
134深科技2021-08-23 一17.3917.3017.2617.3917.15-0.23%1.03%15174526187万253.84269.3627.6
135深科技2021-08-24 二17.1917.2617.1317.2717.05-0.75%1.14%16738228684万251.92267.3327.39
136深科技2021-08-25 三17.1117.1317.1017.2517.08-0.18%0.89%13025922323万251.48266.8627.35
137深科技2021-08-26 四16.7417.1016.6716.9716.59-2.51%1.89%27813446490万245.16260.1527.72
138深科技2021-08-27 五16.7416.6716.2016.7416.13-2.82%1.73%25510641558万238.25252.8226.94
139深科技2021-08-30 一16.1016.2016.2316.4816.060.19%1.11%16377026657万238.69253.2826.99
140深科技2021-08-31 二16.1616.2315.9516.2915.79-1.73%1.26%18461529525万234.57248.9126.53
141深科技2021-09-01 三15.9015.9516.1016.1915.680.94%1.26%18549729474万236.78251.2526.78
142深科技2021-09-02 四16.0516.1015.8916.0915.78-1.30%1.06%15578324719万233.69247.9826.43
143深科技2021-09-03 五15.8815.8916.1216.3215.811.45%1.12%16526026588万237.07251.5726.81
144深科技2021-09-06 一16.2216.1216.3516.4316.021.43%1.03%15161324711万240.46255.1627.19
145深科技2021-09-07 二16.3816.3516.3616.4016.260.06%0.72%10625617340万240.6255.3127.21
146深科技2021-09-08 三16.3616.3616.3116.3916.24-0.31%0.81%11925619436万239.87254.5327.13
147深科技2021-09-09 四16.2816.3116.1216.2816.04-1.16%0.91%13456521704万237.07251.5726.81
148深科技2021-09-10 五16.0516.1216.3316.4416.051.30%1.21%17848129068万240.16254.8427.16
149深科技2021-09-13 一16.2716.3316.0616.2915.96-1.65%1.13%16557826577万236.19250.6326.71
150深科技2021-09-14 二16.0616.0615.9816.2215.95-0.50%0.91%13398321542万235.02249.3826.58
151深科技2021-09-15 三15.9515.9815.8315.9615.80-0.94%0.68%10029115886万232.81247.0426.33
152深科技2021-09-16 四15.7715.8315.5015.9015.50-2.08%0.92%13456821059万227.96241.8925.78
153深科技2021-09-17 五15.5015.5015.1215.5515.02-2.45%1.10%16161224515万222.37235.9625.15
154深科技2021-09-22 三15.0015.1214.8815.0314.82-1.59%0.68%10006814915万218.84232.2224.75
155深科技2021-09-23 四14.9114.8815.1215.2614.911.61%0.67%9911214984万222.37235.9625.15
156深科技2021-09-24 五15.0815.1214.6515.1414.56-3.11%1.04%15235522588万215.46228.6324.36
157深科技2021-09-27 一14.6814.6514.5414.9114.46-0.75%0.76%11148616358万213.84226.9124.18
158深科技2021-09-28 二14.5114.5414.5714.6314.470.21%0.53%7737511247万214.28227.3824.23
159深科技2021-09-29 三14.4814.5714.0614.4813.80-3.50%1.28%18838226465万206.78219.4223.38
160深科技2021-09-30 四14.0314.0614.0514.2213.98-0.07%0.57%8432311873万206.63219.2623.37
161深科技2021-10-08 五14.2314.0514.7215.1314.124.77%1.14%16819224773万216.48229.7224.48
162深科技2021-10-11 一14.7014.7214.9014.9514.601.22%0.79%11552017170万219.13232.5324.78
163深科技2021-10-12 二14.9214.9014.8014.9314.71-0.67%0.54%7945511763万217.66230.9724.61
164深科技2021-10-13 三14.9014.8014.9715.1014.781.15%0.57%8421812626万220.16233.6224.9
165深科技2021-10-14 四15.0114.9714.7915.0514.73-1.20%0.51%7476911068万217.51230.8124.6
166深科技2021-10-15 五14.7914.7914.7814.9414.63-0.07%0.53%7821211582万217.37230.6524.58
167深科技2021-10-18 一14.7014.7814.5014.7714.44-1.89%0.62%9098213223万213.25226.2924.11

  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:口算训练 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