16:46:09
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 000032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深桑达A2025-05-09 五23.3123.5422.5223.4022.10-4.33%4.30%27729662499万145.2256.2791.98
2深桑达A2025-05-08 四23.0623.1323.5423.8522.851.77%3.79%24468857472万151.78267.8896.15
3深桑达A2025-05-07 三23.5923.3223.1323.6622.85-0.81%3.51%22600452298万149.13263.2194.47
4深桑达A2025-05-06 二23.0822.6323.3223.6623.083.05%4.15%26730562396万150.36265.3795.25
5深桑达A2025-04-30 三21.9321.9822.6323.1021.662.96%4.12%26552860137万145.91257.5292.43
6深桑达A2025-04-29 二21.7921.9421.9822.1621.600.18%2.09%13494029532万141.72250.1289.77
7深桑达A2025-04-28 一22.2522.1721.9422.5921.88-1.04%2.91%18746341638万141.46249.6789.61
8深桑达A2025-04-25 五20.3721.2622.1722.6520.374.28%4.68%30195065667万142.94252.2990.55
9深桑达A2025-04-24 四22.0122.1321.2622.1321.18-3.93%2.88%18596739818万137.08241.9351.17
10深桑达A2025-04-23 三22.2522.1522.1322.6022.12-0.09%2.80%18037840221万142.69251.8353.26
11深桑达A2025-04-22 二22.5822.6722.1522.6622.12-2.29%2.47%15933735585万142.82252.0653.31
12深桑达A2025-04-21 一22.4022.2722.6722.8521.701.80%3.34%21515348416万146.17257.9854.56
13深桑达A2025-04-18 五21.7321.5722.2722.9321.733.25%3.60%23206452121万143.59253.4253.6
14深桑达A2025-04-17 四21.4321.6521.5722.1821.43-0.37%1.98%12793327935万139.08245.4651.91
15深桑达A2025-04-16 三22.0122.2921.6522.2021.18-2.87%3.09%19899543086万139.59246.3752.11
16深桑达A2025-04-15 二21.7021.7022.2922.3521.302.72%4.31%27794060734万143.72253.6553.65
17深桑达A2025-04-14 一21.5621.2921.7021.9821.281.93%3.58%23095949964万139.91246.9452.23
18深桑达A2025-04-11 五20.8021.0021.2921.5620.801.38%3.80%24495252075万137.27242.2751.24
19深桑达A2025-04-10 四20.8820.5721.0021.6420.642.09%5.18%33392370803万135.4238.9750.54
20深桑达A2025-04-09 三19.1819.3820.5720.7818.136.14%6.82%43974087464万132.63234.0849.51
21深桑达A2025-04-08 二20.5620.9819.3820.6018.88-7.63%7.52%48474494053万124.96220.5446.64
22深桑达A2025-04-07 一21.0023.3120.9821.9020.98-10.00%1.62%10427922063万135.27238.7450.49
23深桑达A2025-04-03 四23.2223.7123.3124.1422.96-1.69%5.27%33975679820万150.29265.2656.1
24深桑达A2025-04-02 三22.5422.3023.7124.3922.506.32%9.42%607208143008万152.87269.8157.06
25深桑达A2025-04-01 二22.9622.8122.3023.2022.29-2.24%2.87%18497641726万143.78253.7653.67
26深桑达A2025-03-31 一22.7422.9722.8122.9721.90-0.70%3.65%23541352769万147.07259.5754.9
27深桑达A2025-03-28 五23.0223.1022.9723.8022.83-0.56%3.05%19683745526万148.1261.3955.28
28深桑达A2025-03-27 四22.7322.8923.1023.3822.610.92%3.65%23564954464万148.94262.8755.6
29深桑达A2025-03-26 三22.8022.7022.8923.2622.790.84%2.75%17720140675万147.59260.4855.09
30深桑达A2025-03-25 二23.5923.4022.7023.5922.58-2.99%3.66%23570854250万146.36258.3254.63
31深桑达A2025-03-24 一23.6823.6523.4023.8322.87-1.06%5.10%32863476510万150.87266.2856.32
32深桑达A2025-03-21 五24.4024.7923.6524.7023.59-4.60%6.51%419792100901万152.49269.1356.92
33深桑达A2025-03-20 四24.8825.1524.7925.4824.50-1.43%5.62%36214790319万159.84282.159.66
34深桑达A2025-03-19 三25.5025.7125.1525.8325.04-2.18%5.55%35804290651万162.16286.260.53
35深桑达A2025-03-18 二26.1025.9925.7126.8825.62-1.08%7.00%451230117986万165.77292.5761.88
36深桑达A2025-03-17 一26.0926.0825.9926.7725.50-0.35%7.55%487036127016万167.57295.7662.55
37深桑达A2025-03-14 五25.6925.3026.0826.4624.673.08%10.40%670671172334万168.15296.7862.77
38深桑达A2025-03-13 四25.9326.4625.3026.5024.88-4.38%12.09%779484198932万163.13287.960.89
39深桑达A2025-03-12 三25.0024.6826.4627.1524.827.21%19.87%1281112336589万170.6301.163.68
40深桑达A2025-03-11 二23.8624.3624.6824.7023.801.31%8.49%547698133007万159.13280.8559.4
41深桑达A2025-03-10 一26.0026.5924.3626.1023.93-8.39%15.20%979747240550万157.06277.2158.63
42深桑达A2025-03-07 五26.6426.7526.5927.9025.70-0.60%14.28%920488244363万171.44302.5863.99
43深桑达A2025-03-06 四25.6225.6126.7527.4825.624.45%19.00%1224815325137万172.47304.464.38
44深桑达A2025-03-05 三25.9025.5825.6126.1525.000.12%12.84%827883210929万165.12291.4361.64
45深桑达A2025-03-04 二25.8425.9025.5826.4325.16-1.24%8.76%564773144849万164.93291.0961.56
46深桑达A2025-03-03 一26.5026.3325.9026.8025.33-1.63%9.72%626920163428万166.99294.7362.33
47深桑达A2025-02-28 五29.2529.2526.3329.8726.33-9.98%17.10%1102599306282万169.77299.6263.37
48深桑达A2025-02-27 四32.5032.5029.2533.4829.25-10.00%22.35%1441219445495万188.59332.8570.4
49深桑达A2025-02-26 三31.0030.5732.5033.6330.006.31%20.93%1349719432606万209.55369.8478.22
50深桑达A2025-02-25 二30.0031.3230.5733.0929.20-2.39%19.82%1278094399591万197.1347.8773.57
51深桑达A2025-02-24 一28.4628.4731.3231.3227.1210.01%21.32%1374641412258万201.94356.4175.38
52深桑达A2025-02-21 五26.3725.8828.4728.4725.9810.01%15.20%979758267976万183.56323.9868.52
53深桑达A2025-02-20 四25.1925.7025.8826.7225.180.70%13.10%844788218250万166.86294.562.29
54深桑达A2025-02-19 三25.5825.5825.7026.0923.400.47%20.68%1333103333957万165.7292.4661.85
55深桑达A2025-02-18 二26.1725.3425.5827.8725.440.95%27.96%1802827483397万164.93291.0961.56
56深桑达A2025-02-17 一25.9323.9725.3426.3724.635.72%25.83%1665146433172万163.38288.3660.99
57深桑达A2025-02-14 五23.0021.7923.9723.9722.7510.00%7.49%483240114388万154.55272.7757.69
58深桑达A2025-02-13 四20.9020.8021.7922.3820.384.76%13.99%901925193148万140.49247.9652.44
59深桑达A2025-02-12 三20.1120.2920.8020.8019.872.51%9.59%618307126780万134.11236.750.06
60深桑达A2025-02-11 二19.7320.1120.2921.7319.500.90%15.91%1025534210043万130.82230.8948.83
61深桑达A2025-02-10 一19.3018.2820.1120.1118.8310.01%8.04%518263103443万129.66228.8448.4
62深桑达A2025-02-07 五17.9117.7418.2818.5517.723.04%4.96%31993858137万117.86208.0243.99
63深桑达A2025-02-06 四17.0217.0517.7417.8317.024.05%3.41%22000238456万114.38201.8742.7
64深桑达A2025-02-05 三16.7016.3017.0517.2316.704.60%2.98%19211532726万109.93194.0241.03
65深桑达A2025-01-27 一16.8116.7316.3016.8616.30-2.57%1.50%9689915997万105.1185.4939.23
66深桑达A2025-01-24 五16.2516.2516.7316.7316.182.95%2.00%12867421359万107.87190.3840.26
67深桑达A2025-01-23 四16.4416.2016.2517.0116.250.31%2.45%15771026236万104.77184.9239.11
68深桑达A2025-01-22 三16.1416.2416.2016.4116.03-0.25%1.29%8300313442万104.45184.3538.99
69深桑达A2025-01-21 二16.3616.2916.2416.4516.12-0.31%1.18%7582912314万104.71184.839.09
70深桑达A2025-01-20 一16.3216.1616.2916.4416.150.80%1.19%7663212487万105.03185.3739.21
71深桑达A2025-01-17 五16.1616.1716.1616.2716.06-0.06%1.24%8000112940万104.19183.8938.89
72深桑达A2025-01-16 四16.2916.2316.1716.5916.01-0.37%1.50%9696015767万104.26184.0138.92
73深桑达A2025-01-15 三16.2516.3116.2316.3916.06-0.49%1.33%8573013905万104.65184.6939.06
74深桑达A2025-01-14 二15.6515.6016.3116.3715.534.55%2.11%13581621811万105.16185.639.25
75深桑达A2025-01-13 一15.1415.3815.6015.7014.971.43%1.48%9541214717万100.58177.5237.54
76深桑达A2025-01-10 五15.8515.8615.3816.0315.37-3.03%1.48%9530714967万99.16175.0237.02
77深桑达A2025-01-09 四15.4815.6915.8616.0815.471.08%1.85%11913818969万102.26180.4838.17
78深桑达A2025-01-08 三16.1416.2015.6916.1715.27-3.15%2.62%16918726580万101.16178.5537.76
79深桑达A2025-01-07 二16.0116.1516.2016.2115.810.31%1.82%11755618833万104.45184.3538.99
80深桑达A2025-01-06 一16.2015.8916.1516.5415.901.64%2.04%13152221278万104.13183.7838.87
81深桑达A2025-01-03 五16.8016.7715.8916.8315.87-5.25%2.53%16299726477万102.45180.8238.24
82深桑达A2025-01-02 四17.4817.6416.7717.5816.46-4.93%3.32%21376936406万108.13190.8440.36
83深桑达A2024-12-31 二18.5018.1317.6418.7117.51-2.70%3.58%23087041723万113.74200.7442.45
84深桑达A2024-12-30 一17.8417.6918.1318.4817.502.49%3.20%20612137427万116.9206.3143.63
85深桑达A2024-12-27 五17.4717.4717.6918.1917.311.26%2.76%17817031758万114.06201.342.58
86深桑达A2024-12-26 四17.2217.2117.4717.6817.221.51%1.72%11119119474万112.64198.842.05
87深桑达A2024-12-25 三17.6017.7017.2117.6517.00-2.77%2.19%14101824359万110.96195.8441.42
88深桑达A2024-12-24 二17.9617.8317.7018.0917.50-0.73%2.54%16367729007万114.12201.4242.6
89深桑达A2024-12-23 一18.6518.7617.8318.9217.81-4.96%2.77%17843332629万114.96202.942.91
90深桑达A2024-12-20 五18.3218.4918.7618.9218.231.46%3.09%19917637227万120.96213.4845.15
91深桑达A2024-12-19 四17.6017.7518.4918.6117.504.17%3.37%21720739456万119.22210.4144.5
92深桑达A2024-12-18 三17.6117.4817.7517.8817.401.54%1.71%10995419427万114.45201.9942.72
93深桑达A2024-12-17 二17.8417.9317.4817.9717.46-2.51%2.09%13480323799万112.7198.9242.07
94深桑达A2024-12-16 一18.2918.1617.9318.3117.79-1.27%2.30%14831826771万115.61204.0443.15
95深桑达A2024-12-13 五18.6218.7518.1618.9218.12-3.15%3.11%20060737056万117.09206.6543.71
96深桑达A2024-12-12 四18.8818.8218.7518.9218.60-0.37%2.22%14334226849万120.89213.3745.13
97深桑达A2024-12-11 三18.5018.5318.8218.8818.471.57%2.63%16948031668万121.34214.1645.29
98深桑达A2024-12-10 二18.8018.2318.5318.9718.311.65%3.27%21112939408万119.47210.8644.6
99深桑达A2024-12-09 一18.5018.5718.2318.7618.06-1.83%2.40%15459928290万117.54207.4543.87
100深桑达A2024-12-06 五18.5418.4018.5718.8018.290.92%2.95%19014635324万119.73211.3244.69
101深桑达A2024-12-05 四18.2218.2518.4018.6618.130.82%2.17%13967925785万118.64209.3844.28
102深桑达A2024-12-04 三18.5018.6518.2518.7518.13-2.14%2.30%14832427232万117.67207.6843.92
103深桑达A2024-12-03 二18.8718.8718.6518.9018.41-1.17%2.69%17315532250万120.25212.2344.89
104深桑达A2024-12-02 一18.7018.6618.8718.9818.371.13%3.67%23678144406万121.67214.7345.41
105深桑达A2024-11-29 五18.3018.5618.6618.9318.020.54%4.22%27193250294万120.31212.3444.91
106深桑达A2024-11-28 四18.8518.4218.5619.1818.530.76%4.88%31440559402万119.67211.2144.67
107深桑达A2024-11-27 三17.9018.0218.4218.4217.582.22%2.98%19230334515万118.77209.6144.33
108深桑达A2024-11-26 二18.3518.4518.0218.5918.00-2.33%2.25%14500426504万116.19205.0643.37
109深桑达A2024-11-25 一19.2118.8818.4519.4018.05-2.28%4.04%26039947806万118.96209.9544.4
110深桑达A2024-11-22 五19.0219.1018.8820.2818.85-1.15%6.94%44758887666万121.73214.8545.44
111深桑达A2024-11-21 四19.0819.1019.1019.3518.680.00%3.88%25016347535万123.15217.3545.97
112深桑达A2024-11-20 三18.4618.5919.1019.3518.382.74%4.45%28722054490万123.15217.3545.97
113深桑达A2024-11-19 二18.3718.3018.5918.6217.771.58%4.35%28026351025万119.86211.5544.74
114深桑达A2024-11-18 一19.6819.5318.3019.8218.10-6.30%5.38%34707064780万117.99208.2544.04
115深桑达A2024-11-15 五20.1920.1219.5320.6119.53-2.93%5.10%32860066061万125.92222.2447
116深桑达A2024-11-14 四21.2221.3620.1221.3520.03-5.81%6.43%41444085184万129.73228.9648.42
117深桑达A2024-11-13 三21.9521.9521.3622.3220.90-2.69%9.50%612494132112万137.72243.0751.41
118深桑达A2024-11-12 二21.2821.0421.9523.1420.804.33%14.95%963844213737万141.53249.7852.83
119深桑达A2024-11-11 一20.1720.1321.0421.4920.164.52%10.38%669507140088万135.66239.4350.64
120深桑达A2024-11-08 五20.0219.6620.1321.2020.012.39%11.87%765302156720万129.79229.0748.45
121深桑达A2024-11-07 四18.8019.1319.6619.7518.802.77%6.55%42207181191万126.76223.7247.32
122深桑达A2024-11-06 三19.2419.0619.1319.6418.920.37%6.55%42232981468万123.34217.6946.04
123深桑达A2024-11-05 二18.3318.3019.0619.2818.124.15%5.13%33063862363万122.89216.945.87
124深桑达A2024-11-04 一17.7718.3018.3018.6317.770.00%4.54%29241753452万117.99208.2544.04
125深桑达A2024-11-01 五19.3619.6018.3020.0018.28-6.63%7.75%49944794534万117.99208.2544.04
126深桑达A2024-10-31 四19.5819.1819.6020.1018.992.19%9.61%619583121174万126.37223.0447.17
127深桑达A2024-10-30 三18.6718.6519.1819.9118.672.84%8.37%539763104267万123.67218.2646.16
128深桑达A2024-10-29 二19.0019.1118.6519.4018.60-2.41%6.39%41216978010万120.25212.2348.17
129深桑达A2024-10-28 一19.5819.2919.1119.6818.96-0.93%7.33%47285890588万123.21217.4649.36
130深桑达A2024-10-25 五19.0918.5419.2919.6018.814.05%8.35%538333103284万124.37219.5149.82
131深桑达A2024-10-24 四18.7718.9518.5419.2018.31-2.16%5.43%35040465144万119.54210.9847.89
132深桑达A2024-10-23 三18.7018.3618.9519.3218.443.21%9.22%594587112509万122.18215.6448.94

  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