00:20:45
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 000030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富奥股份2024-10-23 三5.025.025.145.204.992.39%1.09%1852859469万86.9889.5212.84
2富奥股份2024-10-24 四5.125.145.115.175.05-0.58%0.66%1117975696万86.478912.76
3富奥股份2024-10-25 五5.095.115.195.215.081.57%0.83%1408127278万87.8390.3912.96
4富奥股份2024-10-28 一5.225.195.315.315.162.31%0.92%1561828191万89.8692.4813.26
5富奥股份2024-10-29 二5.355.315.245.395.21-1.32%1.13%19202110168万88.6791.2613.09
6富奥股份2024-10-30 三5.155.245.085.165.00-3.05%1.62%27405313906万85.9688.4813.29
7富奥股份2024-10-31 四5.085.085.295.305.034.13%1.97%33400517263万89.5292.1313.84
8富奥股份2024-11-01 五5.305.295.165.455.09-2.46%2.02%34217917902万87.3289.8713.5
9富奥股份2024-11-04 一5.205.165.355.405.173.68%1.82%30836716411万90.5393.1813.99
10富奥股份2024-11-05 二5.385.355.505.525.302.80%2.21%37441920279万93.0795.7914.39
11富奥股份2024-11-06 三5.555.505.555.695.500.91%2.40%40578922643万93.9296.6614.52
12富奥股份2024-11-07 四5.535.555.615.675.471.08%1.62%27353415243万94.9397.7114.67
13富奥股份2024-11-08 五5.625.615.655.785.610.71%1.69%28641216303万95.6198.414.78
14富奥股份2024-11-11 一5.655.655.695.755.600.71%1.53%25929514696万96.2999.114.88
15富奥股份2024-11-12 二5.695.695.605.735.54-1.58%1.13%19061010762万94.7697.5314.65
16富奥股份2024-11-13 三5.555.605.595.615.49-0.18%1.00%1692819389万94.5997.3614.62
17富奥股份2024-11-14 四5.585.595.425.615.40-3.04%0.94%1584458706万91.7294.414.18
18富奥股份2024-11-15 五5.405.425.305.445.29-2.21%0.72%1219806561万89.6992.3113.86
19富奥股份2024-11-18 一5.335.305.325.435.280.38%0.98%1655118860万90.0392.6613.91
20富奥股份2024-11-19 二5.205.325.475.485.202.82%0.97%1646048870万92.5695.2714.31
21富奥股份2024-11-20 三5.445.475.515.545.410.73%0.92%1562408571万93.2495.9614.41
22富奥股份2024-11-21 四5.505.515.505.545.44-0.18%0.66%1109566097万93.0795.7914.39
23富奥股份2024-11-22 五5.505.505.305.515.28-3.64%0.86%1459857891万89.6992.3113.86
24富奥股份2024-11-25 一5.315.305.415.455.272.08%0.70%1177896308万91.5594.2214.15
25富奥股份2024-11-26 二5.405.415.285.415.25-2.40%0.60%1022255437万89.3591.9613.81
26富奥股份2024-11-27 三5.285.285.285.305.090.00%0.94%1589938251万89.3591.9613.81
27富奥股份2024-11-28 四5.265.285.235.315.21-0.95%0.81%1362247155万88.591.0913.68
28富奥股份2024-11-29 五5.235.235.365.405.202.49%0.85%1442447683万90.793.3514.02
29富奥股份2024-12-02 一5.365.365.495.505.342.43%1.03%1737879458万92.995.6214.36
30富奥股份2024-12-03 二5.525.495.505.525.410.18%0.70%1185406477万93.0795.7914.39
31富奥股份2024-12-04 三5.515.505.475.555.42-0.55%0.98%1661559101万92.5695.2714.31
32富奥股份2024-12-05 四5.465.475.575.635.431.83%1.00%1700149410万94.2697.0114.57
33富奥股份2024-12-06 五5.575.575.595.615.460.36%1.05%1772569850万94.5997.3614.62
34富奥股份2024-12-09 一5.575.595.615.635.520.36%0.91%1538328593万94.9397.7114.67
35富奥股份2024-12-10 二5.725.615.545.745.52-1.25%1.23%20788611678万93.7596.4914.49
36富奥股份2024-12-11 三5.535.545.585.605.510.72%0.91%1540168574万94.4397.1814.59
37富奥股份2024-12-12 四5.615.585.665.665.521.43%1.14%19216110765万95.7898.5814.8
38富奥股份2024-12-13 五5.665.665.485.675.45-3.18%1.04%1765779788万92.7395.4414.33
39富奥股份2024-12-16 一5.485.485.455.525.40-0.55%0.64%1091075961万92.2394.9214.25
40富奥股份2024-12-17 二5.445.455.365.495.34-1.65%0.78%1321207129万90.793.3514.02
41富奥股份2024-12-18 三5.375.365.365.435.340.00%0.62%1044325627万90.793.3514.02
42富奥股份2024-12-19 四5.305.365.375.385.270.19%0.55%929844949万90.8793.5314.05
43富奥股份2024-12-20 五5.375.375.315.385.29-1.12%0.60%1010525382万89.8692.4813.89
44富奥股份2024-12-23 一5.325.315.175.355.14-2.64%0.73%1234446463万87.4990.0413.52
45富奥股份2024-12-24 二5.165.175.245.285.161.35%0.54%913694773万88.6791.2613.71
46富奥股份2024-12-25 三5.255.245.185.265.12-1.15%0.60%1014865241万87.6690.2213.55
47富奥股份2024-12-26 四5.155.185.225.275.140.77%0.58%985085135万88.3390.9113.65
48富奥股份2024-12-27 五5.235.225.295.325.191.34%0.63%1074385658万89.5292.1313.84
49富奥股份2024-12-30 一5.255.295.285.335.19-0.19%0.70%1181586234万89.3591.9613.81
50富奥股份2024-12-31 二5.275.285.135.325.12-2.84%0.64%1080485628万86.8189.3513.42
51富奥股份2025-01-02 四5.135.134.985.184.92-2.92%0.78%1323206697万84.2786.7313.03
52富奥股份2025-01-03 五5.004.984.885.054.85-2.01%0.72%1222676046万82.5884.9912.76
53富奥股份2025-01-06 一4.864.884.934.994.821.02%0.63%1070925264万83.4385.8612.89
54富奥股份2025-01-07 二4.924.934.944.994.880.20%0.49%824314068万83.686.0412.92
55富奥股份2025-01-08 三4.924.944.904.954.76-0.81%0.76%1286656247万82.9285.3412.82
56富奥股份2025-01-09 四4.894.904.834.904.82-1.43%0.45%759183688万81.7384.1212.63
57富奥股份2025-01-10 五4.824.834.814.984.80-0.41%0.60%1015434941万81.483.7712.58
58富奥股份2025-01-13 一4.774.814.814.844.740.00%0.43%733943517万81.483.7712.58
59富奥股份2025-01-14 二4.834.815.055.064.834.99%0.91%1543567638万85.4687.9513.21
60富奥股份2025-01-15 三5.055.055.025.064.97-0.59%0.53%899724508万84.9587.4313.13
61富奥股份2025-01-16 四5.035.025.025.105.000.00%0.59%992655019万84.9587.4313.13
62富奥股份2025-01-17 五5.025.025.075.095.001.00%0.45%760373836万85.888.313.26
63富奥股份2025-01-20 一5.095.075.105.165.070.59%0.50%841374295万86.388.8213.34
64富奥股份2025-01-21 二5.115.105.145.155.050.78%0.49%825014207万86.9889.5213.44
65富奥股份2025-01-22 三5.155.145.105.155.06-0.78%0.42%706603600万86.388.8213.34
66富奥股份2025-01-23 四5.135.105.075.185.07-0.59%0.47%794594070万85.888.313.26
67富奥股份2025-01-24 五5.065.075.185.195.062.17%0.58%985765056万87.6690.2213.55
68富奥股份2025-01-27 一5.185.185.175.255.16-0.19%0.53%891174639万87.4990.0413.52
69富奥股份2025-02-05 三5.185.175.125.225.11-0.97%0.52%879654542万86.6489.1713.39
70富奥股份2025-02-06 四5.135.125.285.285.113.13%0.72%1220556367万89.3591.9613.81
71富奥股份2025-02-07 五5.305.285.415.485.282.46%1.17%19866110707万91.5594.2214.15
72富奥股份2025-02-10 一5.415.415.375.465.34-0.74%0.82%1385507440万90.8793.5314.05
73富奥股份2025-02-11 二5.375.375.435.455.331.12%0.81%1375497412万91.8994.5714.2
74富奥股份2025-02-12 三5.425.435.485.545.400.92%1.02%1725939447万92.7395.4414.33
75富奥股份2025-02-13 四5.505.485.365.515.34-2.19%0.96%1619308755万90.793.3514.02
76富奥股份2025-02-14 五5.345.365.405.445.340.75%0.68%1147766203万91.3894.0514.12
77富奥股份2025-02-17 一5.445.405.425.485.350.37%0.62%1041615637万91.7294.414.18
78富奥股份2025-02-18 二5.405.425.355.465.31-1.29%0.65%1091655882万90.5393.1813.99
79富奥股份2025-02-19 三5.355.355.465.465.332.06%0.77%1296997040万92.3995.0914.28
80富奥股份2025-02-20 四5.435.465.455.465.37-0.18%0.58%989285353万92.2394.9214.25
81富奥股份2025-02-21 五5.445.455.515.555.421.10%1.01%1708039402万93.2495.9614.41
82富奥股份2025-02-24 一5.585.515.595.745.511.45%1.66%28153915832万94.5997.3614.62
83富奥股份2025-02-25 二5.575.595.635.695.520.72%1.00%1685239456万95.2798.0514.73
84富奥股份2025-02-26 三5.645.635.856.035.633.91%1.98%33464719507万98.99101.8915.3
85富奥股份2025-02-27 四5.845.855.765.885.66-1.54%1.41%23812313664万97.47100.3215.07
86富奥股份2025-02-28 五5.775.765.605.815.58-2.78%1.10%18665310544万94.7697.5314.65
87富奥股份2025-03-03 一5.605.605.565.685.52-0.71%0.96%1622299082万94.0996.8414.54
88富奥股份2025-03-04 二5.525.565.675.685.511.98%0.80%1347467595万95.9598.7514.83
89富奥股份2025-03-05 三5.675.675.795.805.652.12%0.96%1622359291万97.98100.8415.14
90富奥股份2025-03-06 四5.815.795.875.995.801.38%1.39%23463213825万99.33102.2315.35
91富奥股份2025-03-07 五5.855.875.855.915.78-0.34%0.96%1632129541万98.99101.8915.3
92富奥股份2025-03-10 一5.845.855.775.885.70-1.37%0.84%1425518233万97.64100.4915.09
93富奥股份2025-03-11 二5.765.775.755.795.67-0.35%0.66%1113096381万97.3100.1415.04
94富奥股份2025-03-12 三5.785.755.795.835.760.70%0.66%1123856511万97.98100.8415.14
95富奥股份2025-03-13 四5.765.795.635.785.55-2.76%0.84%1424008020万95.2798.0514.73
96富奥股份2025-03-14 五5.635.635.795.835.562.84%0.95%1612449167万97.98100.8415.14
97富奥股份2025-03-17 一5.865.795.885.955.771.55%0.91%1539959028万99.5102.4115.38
98富奥股份2025-03-18 二5.985.885.926.055.860.68%0.73%1240647344万100.18103.1115.48
99富奥股份2025-03-19 三5.915.926.096.125.872.87%1.67%28227217023万103.06106.0715.93
100富奥股份2025-03-20 四6.096.096.226.326.012.13%2.36%39942324738万105.26108.3316.27
101富奥股份2025-03-21 五6.236.226.066.276.02-2.57%1.42%24048014686万102.55105.5415.85
102富奥股份2025-03-24 一6.016.065.976.075.83-1.49%1.33%22476413320万101.02103.9815.61
103富奥股份2025-03-25 二5.965.975.956.055.88-0.34%0.83%1407328392万100.69103.6315.56
104富奥股份2025-03-26 三5.945.956.046.105.911.51%0.90%1525989230万102.21105.215.8
105富奥股份2025-03-27 四6.016.045.946.065.91-1.66%0.82%1384898264万100.52103.4515.54
106富奥股份2025-03-28 五5.925.945.915.995.89-0.51%0.67%1126326685万100.01102.9315.46
107富奥股份2025-03-31 一5.885.915.825.945.69-1.52%0.90%1516758817万98.49101.3615.22
108富奥股份2025-04-01 二5.825.825.755.875.73-1.20%0.76%1279767419万97.3100.1415.04
109富奥股份2025-04-02 三5.765.755.875.965.722.09%0.82%1381588098万99.33102.2315.35
110富奥股份2025-04-03 四5.795.875.765.925.71-1.87%0.68%1155886708万97.47100.3215.07
111富奥股份2025-04-07 一5.505.765.185.525.18-10.07%0.75%1269656695万87.6690.2213.55
112富奥股份2025-04-08 二5.175.184.865.174.78-6.18%1.90%32141415703万82.2484.6412.71
113富奥股份2025-04-09 三4.804.864.904.964.550.82%1.46%24702111835万82.9285.3412.82
114富奥股份2025-04-10 四4.984.905.065.164.943.27%1.01%1717508722万85.6388.1313.23
115富奥股份2025-04-11 五5.005.065.105.174.970.79%0.72%1220106221万86.388.8213.34
116富奥股份2025-04-14 一5.165.105.185.285.131.57%0.66%1119085819万87.6690.2213.55
117富奥股份2025-04-15 二5.505.185.215.505.180.58%1.31%22168511690万88.1690.7413.63
118富奥股份2025-04-16 三5.205.215.185.235.06-0.58%1.09%1844689501万87.6690.2213.55
119富奥股份2025-04-17 四5.155.185.335.365.122.90%1.19%20205110719万90.2192.8313.73
120富奥股份2025-04-18 五5.305.335.395.445.291.13%0.94%1598628565万91.2293.8713.88
121富奥股份2025-04-21 一5.395.395.765.775.366.86%1.49%25182114184万97.48100.3214.84
122富奥股份2025-04-22 二5.755.765.845.885.691.39%1.06%18008010438万98.84101.7115.04
123富奥股份2025-04-23 三5.885.845.966.025.852.05%1.07%18175310817万100.87103.815.35
124富奥股份2025-04-24 四5.935.965.996.035.930.50%0.93%1574909418万101.38104.3215.43
125富奥股份2025-04-25 五5.955.996.046.115.950.83%0.87%1479958929万102.22105.215.56
126富奥股份2025-04-28 一6.006.045.986.065.95-0.99%0.86%1456458747万101.21104.1515.4
127富奥股份2025-04-29 二5.945.985.915.995.72-1.17%1.08%18219310726万100.02102.9315.21
128富奥股份2025-04-30 三5.855.915.875.995.83-0.68%0.75%1272567489万99.34102.2315.11
129富奥股份2025-05-06 二5.905.875.985.995.891.87%0.80%1347878033万101.21104.1515.39
130富奥股份2025-05-07 三6.005.986.016.115.990.50%0.85%1446348743万101.71104.6715.47
131富奥股份2025-05-08 四6.006.016.066.185.990.83%0.83%1396628526万102.56105.5415.6
132富奥股份2025-05-09 五6.096.066.136.226.031.16%1.07%18055411080万103.74106.7615.78
133富奥股份2025-05-12 一6.276.136.156.356.090.33%0.89%1498439259万104.08107.1115.83
134富奥股份2025-05-13 二6.206.156.176.276.100.33%0.91%1534139499万104.42107.4615.88
135富奥股份2025-05-14 三6.126.176.136.196.04-0.65%0.63%1072056556万103.74106.7615.78
136富奥股份2025-05-15 四6.136.136.126.166.06-0.16%0.38%639103904万103.58106.5915.75
137富奥股份2025-05-16 五6.096.126.246.406.081.96%1.08%18306711442万105.61108.6816.06

  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