12:55:21
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 000027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深圳能源2024-06-19 三7.137.137.167.287.110.42%0.41%19666714135万340.63340.6313.53
2深圳能源2024-06-18 二7.107.047.137.146.971.28%0.46%21862115437万339.2339.213.48
3深圳能源2024-06-17 一7.227.257.187.317.14-0.97%0.58%27813920042万341.58341.5813.57
4深圳能源2024-06-14 五7.247.287.257.347.22-0.41%0.52%24878418081万344.91344.9113.7
5深圳能源2024-06-13 四7.337.307.287.347.23-0.27%0.35%16821612244万346.34346.3413.76
6深圳能源2024-06-12 三7.237.277.307.377.170.41%0.40%19078113887万347.29347.2913.8
7深圳能源2024-06-11 二7.387.387.277.437.19-1.49%0.57%27216519768万345.86345.8613.74
8深圳能源2024-06-07 五7.287.257.387.427.221.79%0.51%24312217759万351.1351.113.95
9深圳能源2024-06-06 四7.297.267.257.357.22-0.14%0.45%21440415597万344.91344.9113.7
10深圳能源2024-06-05 三7.417.417.267.447.25-2.02%0.37%17789513058万345.39345.3913.72
11深圳能源2024-06-04 二7.277.277.417.427.231.93%0.43%20407614965万352.52352.5214.01
12深圳能源2024-06-03 一7.287.287.277.327.20-0.14%0.49%23324216905万345.86345.8613.74
13深圳能源2024-05-31 五7.327.347.287.387.28-0.82%0.49%23331817074万346.34346.3413.76
14深圳能源2024-05-30 四7.447.467.347.537.30-1.61%0.60%28717821257万349.19349.1913.87
15深圳能源2024-05-29 三7.427.457.467.617.300.13%0.64%30419422753万354.9354.914.1
16深圳能源2024-05-28 二7.457.447.457.557.400.13%0.58%27601820622万354.43354.4314.08
17深圳能源2024-05-27 一7.347.347.447.477.321.36%0.55%25936319234万353.95353.9514.06
18深圳能源2024-05-24 五7.217.247.347.477.211.38%0.51%24408418027万349.19349.1913.87
19深圳能源2024-05-23 四7.367.407.247.387.23-2.16%0.37%17568312789万344.44344.4413.68
20深圳能源2024-05-22 三7.407.447.407.507.38-0.54%0.27%1271689454万352.05352.0513.99
21深圳能源2024-05-21 二7.507.497.447.507.40-0.67%0.27%1274549491万353.95353.9514.06
22深圳能源2024-05-20 一7.447.417.497.557.401.08%0.47%22256316675万356.33356.3314.16
23深圳能源2024-05-17 五7.397.397.417.487.340.27%0.42%19754914575万352.52352.5214.01
24深圳能源2024-05-16 四7.417.437.397.497.36-0.54%0.42%20176514977万351.57351.5713.97
25深圳能源2024-05-15 三7.577.557.437.607.42-1.59%0.50%23694717732万353.47353.4714.04
26深圳能源2024-05-14 二7.567.627.557.627.48-0.92%0.67%31938024149万359.18359.1814.27
27深圳能源2024-05-13 一7.557.497.627.687.451.74%0.87%41213531203万362.51362.5114.4
28深圳能源2024-05-10 五7.427.397.497.507.371.35%0.50%23713817679万356.33356.3314.16
29深圳能源2024-05-09 四7.327.327.397.407.300.96%0.31%14772510876万351.57351.5713.97
30深圳能源2024-05-08 三7.417.397.327.437.30-0.95%0.38%18186713380万348.24348.2413.84
31深圳能源2024-05-06 一7.287.237.437.437.252.77%0.76%35965426499万353.47353.4714.04
32深圳能源2024-04-30 二7.247.207.237.327.210.42%0.57%27244219762万343.96343.9613.67
33深圳能源2024-04-29 一7.207.227.207.227.07-0.28%0.64%30463721809万342.53342.5316.74
34深圳能源2024-04-26 五7.107.137.227.237.101.26%0.49%23483916856万343.48343.4816.79
35深圳能源2024-04-25 四7.027.037.137.157.011.42%0.47%22570416031万339.2339.216.58
36深圳能源2024-04-24 三6.956.917.037.066.921.74%0.46%22009115381万334.44334.4416.35
37深圳能源2024-04-23 二7.047.076.917.096.88-2.26%0.76%36074325105万328.74328.7416.07
38深圳能源2024-04-22 一7.297.347.077.297.01-3.68%1.30%61983344150万336.35336.3516.44
39深圳能源2024-04-19 五7.357.357.347.427.31-0.14%0.58%27382720155万349.19349.1910.12
40深圳能源2024-04-18 四7.467.467.357.557.28-1.47%0.76%36231726792万349.67349.6710.13
41深圳能源2024-04-17 三7.347.357.467.467.311.50%0.72%34145525230万354.9354.910.29
42深圳能源2024-04-16 二7.417.437.357.577.34-1.08%0.95%45013133542万349.67349.6710.13
43深圳能源2024-04-15 一7.297.307.437.467.181.78%0.75%35549626209万353.47353.4710.24
44深圳能源2024-04-12 五7.347.387.307.407.26-1.08%0.43%20544915068万347.29347.2910.07
45深圳能源2024-04-11 四7.237.267.387.447.191.65%0.57%27014119910万351.1351.110.18
46深圳能源2024-04-10 三7.267.267.267.357.210.00%0.44%20865515189万345.39345.3910.01
47深圳能源2024-04-09 二7.337.367.267.407.24-1.36%0.65%30890922547万345.39345.3910.01
48深圳能源2024-04-08 一7.257.297.367.447.250.96%0.69%32708924085万350.14350.1410.15
49深圳能源2024-04-03 三7.297.317.297.327.18-0.27%0.49%23140116783万346.81346.8110.05
50深圳能源2024-04-02 二7.197.197.317.317.161.67%0.72%34026324728万347.77347.7710.08
51深圳能源2024-04-01 一7.117.097.197.287.101.41%0.72%34094224498万342.06342.069.91
52深圳能源2024-03-29 五6.936.937.097.106.932.31%0.57%27267219182万337.3337.39.78
53深圳能源2024-03-28 四6.846.856.937.006.771.17%0.56%26566918387万329.69329.699.56
54深圳能源2024-03-27 三6.906.916.856.966.84-0.87%0.46%21808115073万325.88325.889.45
55深圳能源2024-03-26 二6.766.766.916.936.752.22%0.50%23937116388万328.74328.749.53
56深圳能源2024-03-25 一6.746.756.766.856.710.15%0.42%19816813458万321.6321.69.32
57深圳能源2024-03-22 五6.836.866.756.866.73-1.60%0.46%22090714957万321.12321.129.31
58深圳能源2024-03-21 四6.906.896.866.936.82-0.44%0.37%17366811905万326.36326.369.46
59深圳能源2024-03-20 三6.906.906.896.966.85-0.14%0.39%18440112717万327.78327.789.5
60深圳能源2024-03-19 二6.997.016.907.066.90-1.57%0.51%24123416790万328.26328.269.51
61深圳能源2024-03-18 一6.876.847.017.026.842.49%0.86%41113528664万333.49333.499.67
62深圳能源2024-03-15 五6.746.736.846.886.711.63%0.59%27879019022万325.41325.419.43
63深圳能源2024-03-14 四6.716.756.736.796.69-0.30%0.38%17956812099万320.17320.179.28
64深圳能源2024-03-08 五6.586.606.796.796.582.88%0.87%41232927622万323.03323.039.36
65深圳能源2024-03-07 四6.606.596.606.686.560.15%0.62%29334819424万313.99313.999.1
66深圳能源2024-03-06 三6.576.566.596.636.520.46%0.53%25221216630万313.51313.519.09
67深圳能源2024-03-05 二6.586.586.566.626.51-0.30%0.47%22486614769万312.08312.089.05
68深圳能源2024-03-04 一6.546.546.586.596.500.61%0.44%21015413772万313.04313.049.07
69深圳能源2024-03-01 五6.606.596.546.656.51-0.76%0.46%21805614323万311.13311.139.02
70深圳能源2024-02-29 四6.446.476.596.596.411.85%0.67%31731520697万313.51313.519.09
71深圳能源2024-02-28 三6.416.416.476.596.390.94%0.80%37905724644万307.8307.88.92
72深圳能源2024-02-27 二6.336.366.416.416.310.79%0.39%18383111714万304.95304.958.84
73深圳能源2024-02-26 一6.446.486.366.476.35-1.85%0.53%25205716119万302.57302.578.77
74深圳能源2024-02-23 五6.486.486.486.506.420.00%0.40%19029112290万308.28308.288.93
75深圳能源2024-02-22 四6.446.456.486.506.420.47%0.37%17817011510万308.28308.288.93
76深圳能源2024-02-21 三6.456.476.456.576.42-0.31%0.57%27301317751万306.85306.858.89
77深圳能源2024-02-20 二6.486.486.476.526.41-0.15%0.48%22913614827万307.8307.88.92
78深圳能源2024-02-19 一6.586.576.486.596.43-1.37%0.73%34842122611万308.28308.288.93
79深圳能源2024-02-08 四6.476.476.576.736.431.55%1.08%51212333979万312.56312.569.06
80深圳能源2024-02-07 三6.236.256.476.486.233.52%1.04%49320331622万307.8307.88.92
81深圳能源2024-02-06 二5.885.916.256.305.875.75%0.74%35397721632万297.34297.348.62
82深圳能源2024-02-05 一5.975.975.916.105.75-1.01%0.73%34552320432万281.16281.168.15
83深圳能源2024-02-02 五6.116.095.976.185.86-1.97%0.52%24507214794万284.02284.028.23
84深圳能源2024-02-01 四6.186.206.096.216.02-1.77%0.48%23055614123万289.73289.738.4
85深圳能源2024-01-31 三6.256.286.206.326.15-1.27%0.49%23274714522万294.96294.968.55
86深圳能源2024-01-30 二6.336.366.286.406.28-1.26%0.48%22748914445万298.76298.768.66
87深圳能源2024-01-29 一6.356.336.366.446.330.47%0.64%30515719520万302.57302.578.77
88深圳能源2024-01-26 五6.246.246.336.366.211.44%0.61%28789818189万301.14301.148.73
89深圳能源2024-01-25 四6.086.066.246.246.062.97%0.50%23701914611万296.86296.868.6
90深圳能源2024-01-24 三5.895.906.066.075.872.71%0.36%17114410218万288.3288.38.36
91深圳能源2024-01-23 二5.875.835.905.925.751.20%0.28%1321497722万280.69280.698.14
92深圳能源2024-01-22 一6.036.055.836.055.78-3.64%0.40%19178811344万277.36277.368.04
93深圳能源2024-01-19 五6.036.056.056.085.990.00%0.27%1287137777万287.82287.828.34
94深圳能源2024-01-18 四6.126.156.056.145.88-1.63%0.61%28999717369万287.82287.828.34
95深圳能源2024-01-17 三6.236.246.156.266.14-1.44%0.30%1416128803万292.58292.588.48
96深圳能源2024-01-16 二6.236.246.246.256.160.00%0.32%1543879589万296.86296.868.6
97深圳能源2024-01-15 一6.266.276.246.316.23-0.48%0.28%1323088278万296.86296.868.6
98深圳能源2024-01-12 五6.156.166.276.296.151.79%0.51%24213115127万298.29298.298.65
99深圳能源2024-01-11 四6.136.146.166.196.120.33%0.35%16550810193万293.06293.068.49
100深圳能源2024-01-10 三6.196.206.146.206.14-0.97%0.36%17284410650万292.1292.18.47
101深圳能源2024-01-09 二6.206.206.206.246.180.00%0.33%1584059823万294.96294.968.55
102深圳能源2024-01-08 一6.316.316.206.346.20-1.74%0.44%20976213106万294.96294.968.55
103深圳能源2024-01-05 五6.296.296.316.406.260.32%0.63%29991819006万300.19300.198.7
104深圳能源2024-01-04 四6.376.356.296.376.25-0.94%0.53%25395715990万299.24299.248.67
105深圳能源2024-01-03 三6.316.316.356.376.290.63%0.60%28606418109万302.09302.098.76
106深圳能源2024-01-02 二6.296.456.316.426.28-2.17%0.90%42736027113万300.19300.198.7
107深圳能源2023-12-29 五6.226.346.456.506.111.74%1.51%71690044708万306.85306.858.89
108深圳能源2023-12-28 四6.106.136.346.346.093.43%0.83%39312724272万301.62301.628.74
109深圳能源2023-12-27 三6.026.036.136.165.991.66%0.51%24175714687万291.63291.638.45
110深圳能源2023-12-26 二6.076.096.036.095.99-0.99%0.32%1542119288万286.87286.878.31
111深圳能源2023-12-25 一6.036.046.096.105.990.83%0.24%1135096851万289.73289.738.4
112深圳能源2023-12-22 五6.066.076.046.096.01-0.49%0.25%1177167122万287.35287.358.33
113深圳能源2023-12-21 四6.066.086.076.095.94-0.16%0.36%16953310198万288.77288.778.37
114深圳能源2023-12-20 三6.106.086.086.176.080.00%0.27%1263237734万289.25289.258.38
115深圳能源2023-12-19 二6.116.136.086.136.05-0.82%0.26%1246137581万289.25289.258.38
116深圳能源2023-12-18 一6.176.196.136.216.11-0.97%0.22%1028026328万291.63291.638.45
117深圳能源2023-12-15 五6.266.266.196.286.18-1.12%0.25%1189617408万294.48294.488.54
118深圳能源2023-12-14 四6.236.226.266.286.190.64%0.31%1455769085万297.81297.818.63
119深圳能源2023-12-13 三6.216.226.226.266.210.00%0.28%1320708242万295.91295.918.58
120深圳能源2023-12-12 二6.196.226.226.266.190.00%0.32%1502389352万295.91295.918.58
121深圳能源2023-12-11 一6.186.146.226.236.091.30%0.48%22715214002万295.91295.918.58
122深圳能源2023-12-08 五6.096.076.146.186.081.15%0.33%1570049648万292.1292.18.47
123深圳能源2023-12-07 四6.066.056.076.116.030.33%0.21%991896018万288.77288.778.37
124深圳能源2023-12-06 三6.066.066.056.085.99-0.17%0.24%1124026788万287.82287.828.34
125深圳能源2023-12-05 二6.126.146.066.146.05-1.30%0.21%990946048万288.3288.38.36
126深圳能源2023-12-04 一6.136.146.146.166.100.00%0.22%1033056332万292.1292.18.47
127深圳能源2023-12-01 五6.126.116.146.156.090.49%0.23%1114086821万292.1292.18.47
128深圳能源2023-11-30 四6.066.076.116.136.050.66%0.23%1071766531万290.68290.688.42
129深圳能源2023-11-29 三6.126.146.076.156.06-1.14%0.22%1053716425万288.77288.778.37
130深圳能源2023-11-28 二6.096.116.146.156.060.49%0.29%1368618362万292.1292.18.47
131深圳能源2023-11-24 五6.196.226.126.206.09-1.61%0.59%28068717221万291.15291.158.44
132深圳能源2023-11-23 四6.286.166.226.366.190.97%0.77%36650222991万295.91295.918.58
133深圳能源2023-11-22 三6.156.176.166.196.13-0.16%0.22%1027176333万293.06293.068.49
134深圳能源2023-11-21 二6.146.156.176.206.140.33%0.30%1406368685万293.53293.538.51
135深圳能源2023-11-20 一6.166.146.156.196.130.16%0.25%1171147209万292.58292.588.48
136深圳能源2023-11-17 五6.176.166.146.196.12-0.32%0.26%1257957736万292.1292.18.47
137深圳能源2023-11-16 四6.206.216.166.206.15-0.81%0.18%837555169万293.06293.068.49
138深圳能源2023-11-15 三6.226.196.216.236.180.32%0.21%1015286297万295.43295.438.56
139深圳能源2023-11-14 二6.156.166.196.246.140.49%0.25%1203457460万294.48294.488.54
140深圳能源2023-11-13 一6.196.166.166.226.080.00%0.31%1493139162万293.06293.068.49
141深圳能源2023-11-10 五6.166.176.166.206.08-0.16%0.30%1424508729万293.06293.068.49
142深圳能源2023-11-09 四6.156.156.176.236.110.33%0.27%1305118073万293.53293.538.51
143深圳能源2023-11-08 三6.176.186.156.196.12-0.49%0.22%1031526349万292.58292.588.48
144深圳能源2023-11-07 二6.206.236.186.236.17-0.80%0.24%1164307210万294.01294.018.52
145深圳能源2023-11-06 一6.246.186.236.266.200.81%0.33%1554609675万296.39296.398.59

  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