22:54:29
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 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2021-05-06 四8.588.478.798.948.503.78%2.67%1271124111165万418.17418.179.85
2深圳能源2021-04-30 五8.618.698.478.638.36-2.53%1.84%87402373822万402.95402.959.49
3深圳能源2021-04-29 四8.628.628.698.858.510.81%1.83%87059575756万413.42413.4210.38
4深圳能源2021-04-28 三8.698.688.628.878.57-0.69%1.49%70916361650万410.09410.0910.29
5深圳能源2021-04-27 二8.918.918.688.918.51-2.58%1.98%94182181464万412.94412.9410.36
6深圳能源2021-04-26 一8.919.048.919.118.80-1.44%1.66%79180070948万423.88423.8810.64
7深圳能源2021-04-23 五9.299.129.049.438.90-0.88%2.15%102125492601万430.07430.0710.79
8深圳能源2021-04-22 四9.139.159.129.299.08-0.33%1.48%70384464442万433.87433.8710.89
9深圳能源2021-04-21 三9.459.689.159.459.10-5.48%2.61%1243373114682万435.3435.310.93
10深圳能源2021-04-20 二9.409.479.689.849.262.22%3.04%1446970138785万460.52460.5211.56
11深圳能源2021-04-19 一9.459.399.479.739.440.85%2.38%1133668108401万450.52450.5211.31
12深圳能源2021-04-16 五9.409.409.399.579.27-0.11%1.89%89708484257万446.72446.7211.21
13深圳能源2021-04-15 四9.959.829.4010.029.26-4.28%2.67%1270447120804万447.19447.1911.22
14深圳能源2021-04-14 三9.6510.019.829.959.40-1.90%2.72%1292259125668万467.18467.1811.73
15深圳能源2021-04-09 五10.0510.1410.4410.809.882.96%4.03%1917958199311万496.67496.6712.79
16深圳能源2021-04-08 四10.8710.9510.1410.879.98-7.40%4.48%2133160218642万482.4482.412.42
17深圳能源2021-04-07 三10.2510.4810.9511.4810.194.48%5.59%2658207291415万520.93520.9313.41
18深圳能源2021-04-06 二10.1810.1510.4810.8510.073.25%5.03%2391141248786万498.57498.5712.84
19深圳能源2021-04-02 五10.7410.6910.1510.9110.08-5.05%4.84%2302248238152万482.88482.8812.43
20深圳能源2021-04-01 四10.8111.2210.6911.0610.50-4.72%4.94%2350516252008万508.56508.5613.09
21深圳能源2021-03-31 三11.5212.1311.2211.9611.08-7.50%6.50%3094360354632万533.78533.7813.74
22深圳能源2021-03-30 二12.3512.1212.1312.6611.020.08%9.35%4449844528935万577.07577.0714.86
23深圳能源2021-03-29 一11.4611.0212.1212.1211.379.98%7.66%3644228436437万576.6576.614.85
24深圳能源2021-03-26 五10.2910.0211.0211.0210.209.98%5.79%2755706295430万524.26524.2613.5
25深圳能源2021-03-25 四11.6811.1310.0211.7010.02-9.97%7.85%3735307386607万476.69476.6912.27
26深圳能源2021-03-24 三10.4010.1211.1311.1310.219.98%4.55%2164253236660万529.5529.513.63
27深圳能源2021-03-23 二9.509.2010.1210.129.2010.00%6.57%3123355306414万481.45481.4512.4
28深圳能源2021-03-22 一8.438.369.209.208.4310.05%5.21%2478946221833万437.68437.6811.27
29深圳能源2021-03-19 五8.028.358.368.807.800.12%3.99%1899062158012万397.72397.7210.24
30深圳能源2021-03-18 四8.308.448.358.678.22-1.07%3.28%1562190131770万397.24397.2410.23
31深圳能源2021-03-17 三8.859.218.448.878.38-8.36%4.58%2179547186890万401.52401.5210.34
32深圳能源2021-03-16 二8.158.399.219.238.159.77%6.33%3013759263427万438.16438.1611.28
33深圳能源2021-03-15 一8.668.658.399.148.14-3.01%5.47%2604496222992万399.15399.1510.28
34深圳能源2021-03-12 五8.808.678.659.458.31-0.23%6.75%3209823282314万411.51411.5110.6
35深圳能源2021-03-11 四8.398.118.678.928.226.91%6.72%3196521275492万412.47412.4710.62
36深圳能源2021-03-10 三7.157.378.118.117.1510.04%2.88%1370558107418万385.82385.829.93
37深圳能源2021-03-09 二8.187.747.378.387.30-4.78%6.89%3275515258248万350.62350.629.03
38深圳能源2021-03-08 一7.537.047.747.747.409.94%2.36%112087185849万368.22368.229.48
39深圳能源2021-03-05 五6.336.407.047.046.3310.00%3.23%1534994105445万334.92334.928.62
40深圳能源2021-03-04 四6.466.596.406.536.33-2.88%1.84%87390456014万304.47304.477.84
41深圳能源2021-03-03 三6.306.376.596.656.283.45%3.79%1800864116002万313.51313.518.07
42深圳能源2021-03-02 二5.845.796.376.375.8310.02%3.39%1614865101750万303.05303.057.8
43深圳能源2021-03-01 一5.775.765.795.835.730.52%0.48%22658013084万275.45275.457.09
44深圳能源2021-02-26 五5.875.945.765.905.73-3.03%0.64%30254417523万274.03274.037.06
45深圳能源2021-02-25 四6.025.985.946.035.91-0.67%0.51%24496114585万282.59282.597.28
46深圳能源2021-02-24 三6.026.025.986.105.93-0.66%0.59%28083316891万284.49284.497.33
47深圳能源2021-02-23 二6.035.986.026.145.950.67%0.71%33595620299万286.39286.397.37
48深圳能源2021-02-22 一5.865.875.986.095.851.87%0.80%38115222894万284.49284.497.33
49深圳能源2021-02-19 五5.785.815.875.905.771.03%0.46%21985512851万279.26279.267.19
50深圳能源2021-02-18 四5.705.645.815.885.693.01%0.63%30102117380万276.4276.47.12
51深圳能源2021-02-10 三5.625.625.645.685.580.36%0.38%18029610138万268.32268.326.91
52深圳能源2021-02-09 二5.585.585.625.635.450.72%0.42%20022011124万267.37267.376.88
53深圳能源2021-02-08 一5.605.625.585.675.55-0.71%0.41%19729611020万265.46265.466.84
54深圳能源2021-02-05 五5.605.585.625.675.470.72%0.64%30222416812万267.37267.376.88
55深圳能源2021-02-04 四5.815.885.585.875.53-5.10%0.97%46094926286万265.46265.466.84
56深圳能源2021-02-03 三6.096.145.886.125.88-4.23%1.06%50314729974万279.73279.737.2
57深圳能源2021-02-02 二6.286.326.146.306.13-2.85%0.89%42336026250万292.1292.17.52
58深圳能源2021-02-01 一6.356.256.326.386.141.12%1.34%63731539804万300.67300.677.74
59深圳能源2021-01-29 五6.076.026.256.316.033.82%1.57%74839046409万297.34297.347.66
60深圳能源2021-01-28 四6.016.086.026.085.92-0.99%0.70%33517520063万286.39286.397.37
61深圳能源2021-01-27 三5.895.896.086.175.893.23%1.14%54315032956万289.25289.257.45
62深圳能源2021-01-26 二5.855.885.895.935.760.17%0.50%23715313924万280.21280.217.22
63深圳能源2021-01-25 一5.805.735.886.035.802.62%0.93%44392126242万279.73279.737.2
64深圳能源2021-01-22 五5.915.935.735.915.72-3.37%0.74%35322120445万272.6272.67.02
65深圳能源2021-01-21 四5.915.935.935.985.860.00%0.52%24627914579万282.11282.117.26
66深圳能源2021-01-20 三5.905.905.935.965.850.51%0.39%18607410977万282.11282.117.26
67深圳能源2021-01-19 二5.945.945.905.945.85-0.67%0.46%22018412976万280.69280.697.23
68深圳能源2021-01-18 一5.885.965.945.985.81-0.34%0.56%26604415687万282.59282.597.28
69深圳能源2021-01-15 五6.166.135.966.195.92-2.77%0.87%41176524827万283.54283.547.3
70深圳能源2021-01-14 四6.146.146.136.226.06-0.16%0.87%41419025404万291.63291.637.51
71深圳能源2021-01-13 三5.915.886.146.195.804.42%1.35%64071938586万292.1292.17.52
72深圳能源2021-01-12 二5.805.855.885.915.760.51%0.61%29073817004万279.73279.737.2
73深圳能源2021-01-11 一6.046.055.856.045.80-3.31%0.86%40923524141万278.31278.317.17
74深圳能源2021-01-08 五5.915.986.056.115.851.17%0.92%43999926344万287.82287.827.41
75深圳能源2021-01-07 四6.086.165.986.175.92-2.92%1.16%55179733271万284.49284.497.33
76深圳能源2021-01-06 三6.045.996.166.185.882.84%1.49%70996042507万293.06293.067.55
77深圳能源2021-01-05 二6.236.255.996.235.95-4.16%1.78%84453050971万284.97284.977.34
78深圳能源2021-01-04 一6.116.096.256.346.032.63%1.89%89799855932万297.34297.347.66
79深圳能源2020-12-31 四6.206.186.096.236.08-1.46%1.25%59484836472万289.73289.737.46
80深圳能源2020-12-30 三6.076.086.186.346.061.64%1.72%81774750765万294.01294.017.57
81深圳能源2020-12-29 二6.396.516.086.406.06-6.61%2.21%105000965073万289.25289.257.45
82深圳能源2020-12-28 一6.486.386.516.666.312.04%4.13%1965004127136万309.71309.717.97
83深圳能源2020-12-25 五5.785.806.386.385.7110.00%4.18%1989594124693万303.52303.527.82
84深圳能源2020-12-24 四5.835.795.805.855.730.17%0.66%31542318272万275.93275.937.1
85深圳能源2020-12-23 三5.605.625.795.845.603.02%0.97%46095226550万275.45275.457.09
86深圳能源2020-12-22 二5.695.745.625.795.58-2.09%0.58%27700715774万267.37267.376.88
87深圳能源2020-12-21 一5.645.605.745.805.562.50%0.79%37757521592万273.07273.077.03
88深圳能源2020-12-18 五5.475.435.605.655.473.13%0.66%31369217529万266.41266.416.86
89深圳能源2020-12-17 四5.435.435.435.505.380.00%0.38%1828379955万258.33258.336.65
90深圳能源2020-12-16 三5.465.455.435.465.39-0.37%0.15%703483807万258.33258.336.65
91深圳能源2020-12-15 二5.445.445.455.475.400.18%0.13%604783283万259.28259.286.68
92深圳能源2020-12-14 一5.425.385.445.445.361.12%0.15%694613763万258.8258.86.66
93深圳能源2020-12-11 五5.495.495.385.535.36-2.00%0.31%1484088030万255.95255.956.59
94深圳能源2020-12-10 四5.475.475.495.515.440.37%0.16%778934266万261.18261.186.73
95深圳能源2020-12-09 三5.535.535.475.555.47-1.08%0.20%958145283万260.23260.236.7
96深圳能源2020-12-08 二5.515.515.535.555.510.36%0.14%661073655万263.08263.086.77
97深圳能源2020-12-07 一5.595.605.515.595.51-1.61%0.26%1245326897万262.13262.136.75
98深圳能源2020-12-04 五5.605.605.605.605.540.00%0.26%1227196829万266.41266.416.86
99深圳能源2020-12-03 四5.685.645.605.685.59-0.71%0.37%1754369860万266.41266.416.86
100深圳能源2020-12-02 三5.655.695.645.705.61-0.88%0.43%20331911501万268.32268.326.91
101深圳能源2020-12-01 二5.645.675.695.695.560.35%0.55%26359414837万270.7270.76.97
102深圳能源2020-11-30 一5.715.775.675.835.67-1.73%0.74%35033820147万269.74269.746.95
103深圳能源2020-11-27 五5.925.905.775.955.67-2.20%0.91%43241224911万274.5274.57.07
104深圳能源2020-11-26 四5.665.655.905.905.654.42%1.27%60279835137万280.69280.697.23
105深圳能源2020-11-25 三5.725.685.655.765.63-0.53%0.43%20578411755万268.79268.796.92
106深圳能源2020-11-24 二5.675.665.685.735.650.35%0.36%1736049885万270.22270.226.96
107深圳能源2020-11-23 一5.635.655.665.745.630.18%0.54%25751214628万269.27269.276.93
108深圳能源2020-11-20 五5.635.645.655.655.570.18%0.21%987365543万268.79268.796.92
109深圳能源2020-11-19 四5.655.685.645.675.60-0.70%0.22%1062575978万268.32268.326.91
110深圳能源2020-11-18 三5.645.665.685.725.62-0.22%0.73%2702413500万184.38214.6616.39
111深圳能源2020-11-17 二5.585.545.665.685.552.17%0.60%28414416029万269.27269.276.93
112深圳能源2020-11-16 一5.505.505.545.545.480.73%0.23%1074815924万263.56263.566.79
113深圳能源2020-11-13 五5.535.565.505.565.43-1.08%0.29%1356047414万261.66261.666.74
114深圳能源2020-11-12 四5.555.555.565.605.530.18%0.25%1203596697万264.51264.516.81
115深圳能源2020-11-11 三5.585.595.555.595.53-0.72%0.23%1081666014万264.04264.046.8
116深圳能源2020-11-10 二5.615.595.595.615.560.00%0.32%1525358518万265.94265.946.85
117深圳能源2020-11-09 一5.605.595.595.685.560.00%0.70%33416918723万265.94265.946.85
118深圳能源2020-11-06 五5.545.555.595.625.500.72%0.28%1337047435万265.94265.946.85
119深圳能源2020-11-05 四5.515.475.555.585.481.46%0.23%1072005928万264.04264.046.8
120深圳能源2020-11-04 三5.555.535.475.565.43-1.08%0.18%873914789万260.23260.236.7
121深圳能源2020-11-03 二5.475.435.535.555.431.84%0.20%929435120万263.08263.086.77
122深圳能源2020-11-02 一5.435.425.435.465.360.18%0.28%1336837246万258.33258.336.65
123深圳能源2020-10-30 五5.565.545.425.575.40-2.17%0.34%1639468981万257.85257.856.64
124深圳能源2020-10-29 四5.585.635.545.615.48-1.60%0.39%18651110319万263.56263.566.79
125深圳能源2020-10-28 三5.555.555.635.645.551.44%0.23%1110256222万267.84267.847.63
126深圳能源2020-10-27 二5.565.585.555.615.53-0.54%0.19%912235076万264.04264.047.52
127深圳能源2020-10-26 一5.615.615.585.625.51-0.53%0.25%1176076534万265.46265.467.56
128深圳能源2020-10-23 五5.705.715.615.755.59-1.75%0.25%1211946868万266.89266.897.6
129深圳能源2020-10-22 四5.725.735.715.735.67-0.35%0.18%841514795万271.65271.657.74
130深圳能源2020-10-21 三5.755.765.735.765.67-0.52%0.23%1094426239万272.6272.67.77
131深圳能源2020-10-20 二5.725.745.765.765.670.35%0.25%1208826905万274.03274.037.81
132深圳能源2020-10-19 一5.865.815.745.915.72-1.20%0.42%20003911608万273.07273.077.78
133深圳能源2020-10-16 五5.795.795.815.895.790.35%0.51%24437014266万276.4276.47.87
134深圳能源2020-10-15 四5.835.775.795.895.770.35%0.47%22184512920万275.45275.457.85
135深圳能源2020-10-14 三5.935.895.775.935.74-2.04%0.55%26079415183万274.5274.57.82
136深圳能源2020-10-13 二5.975.925.895.985.82-0.51%0.51%24454214355万280.21280.217.98
137深圳能源2020-10-12 一5.835.665.925.965.784.59%1.13%53620031540万281.64281.648.02
138深圳能源2020-10-09 五5.445.365.665.685.435.60%0.67%32049817917万269.27269.277.67
139深圳能源2020-09-30 三5.455.445.365.465.34-1.47%0.25%1184896377万2552557.26
140深圳能源2020-09-29 二5.555.555.445.575.41-1.98%0.37%1739739496万258.8258.87.37

  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