11:48:36
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 000039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中集集团2025-04-01 二8.788.798.658.918.64-1.59%2.94%67775859306万199.07466.4515.69
2中集集团2025-03-31 一9.009.008.799.008.75-2.33%3.03%69839161858万202.2947415.95
3中集集团2025-03-28 五9.239.189.009.258.95-1.96%3.09%71159364622万207.13485.3316.33
4中集集团2025-03-27 四9.209.249.189.249.01-0.65%3.20%73617967132万211.27495.0328.23
5中集集团2025-03-26 三9.419.549.249.629.21-3.14%4.18%96146390026万212.65498.2728.41
6中集集团2025-03-25 二9.9910.079.549.999.50-5.26%5.77%1327874128616万219.55514.4529.34
7中集集团2025-03-24 一10.039.5610.0710.159.405.33%8.63%1985233193542万231.75543.0330.96
8中集集团2025-03-21 五9.139.139.569.689.114.71%5.85%1345893127646万220.01515.5229.4
9中集集团2025-03-20 四9.059.019.139.249.001.33%2.95%67933861946万210.12492.3428.07
10中集集团2025-03-19 三9.109.039.019.128.98-0.22%2.56%59001553335万207.36485.8727.71
11中集集团2025-03-18 二8.988.899.039.118.801.57%3.54%81362172780万207.82486.9427.77
12中集集团2025-03-17 一9.138.748.899.358.861.72%5.80%1334775120851万204.6479.427.34
13中集集团2025-03-14 五8.538.388.748.808.494.30%2.82%64840156043万201.14471.3126.88
14中集集团2025-03-13 四8.308.308.388.388.260.96%0.80%18351615264万192.86451.8925.77
15中集集团2025-03-12 三8.328.328.308.348.24-0.24%0.75%17148914206万191.02447.5825.52
16中集集团2025-03-11 二8.268.308.328.338.200.24%0.66%15116112516万191.48448.6625.58
17中集集团2025-03-10 一8.408.428.308.418.28-1.43%0.88%20361516959万191.02447.5825.52
18中集集团2025-03-07 五8.328.318.428.498.281.32%1.30%29926225100万193.78454.0525.89
19中集集团2025-03-06 四8.308.288.318.328.200.36%1.03%23707419620万191.25448.1225.55
20中集集团2025-03-05 三8.268.238.288.318.180.61%0.70%16219113361万190.56446.525.46
21中集集团2025-03-04 二8.178.218.238.258.120.24%0.74%16996913955万189.41443.825.31
22中集集团2025-03-03 一8.168.148.218.258.140.86%1.07%24701420275万188.95442.7325.25
23中集集团2025-02-28 五8.238.248.148.278.12-1.21%0.95%21877317929万187.33438.9525.03
24中集集团2025-02-27 四8.308.298.248.318.18-0.60%0.85%19533216098万189.64444.3425.34
25中集集团2025-02-26 三8.288.268.298.328.250.36%0.95%21826118082万190.79447.0425.49
26中集集团2025-02-25 二8.228.208.268.328.200.73%1.22%28017523160万190.1445.4225.4
27中集集团2025-02-24 一8.318.308.208.378.20-1.20%1.71%39454032699万188.72442.1925.21
28中集集团2025-02-21 五8.288.098.308.438.212.60%1.83%42021434874万191.02447.5825.52
29中集集团2025-02-20 四8.178.198.098.198.08-1.22%0.96%22071217886万186.18436.2524.88
30中集集团2025-02-19 三8.208.188.198.238.150.12%0.98%22539718444万188.49441.6525.18
31中集集团2025-02-18 二8.218.208.188.328.17-0.24%1.52%35040828909万188.26441.1125.15
32中集集团2025-02-17 一8.178.168.208.228.080.49%1.07%24611620072万188.72442.1925.21
33中集集团2025-02-14 五8.108.118.168.178.070.62%0.89%20396816562万187.79440.0325.09
34中集集团2025-02-13 四8.258.238.118.308.10-1.46%1.16%26691621823万186.64437.3324.94
35中集集团2025-02-12 三8.188.148.238.318.151.11%1.64%37754731080万189.41443.825.31
36中集集团2025-02-11 二8.078.058.148.288.061.12%1.80%41530033905万187.33438.9525.03
37中集集团2025-02-10 一8.048.058.058.128.020.00%1.58%36410929354万185.26434.124.75
38中集集团2025-02-07 五7.957.978.058.097.901.00%1.84%42365133859万185.26434.124.75
39中集集团2025-02-06 四8.048.097.978.097.86-1.48%1.89%43500734511万183.42429.7824.51
40中集集团2025-02-05 三8.148.178.098.208.03-0.98%2.34%53894643694万186.18436.2524.88
41中集集团2025-01-27 一7.817.568.178.247.818.07%3.48%80058464902万188.02440.5725.12
42中集集团2025-01-24 五7.557.557.567.637.540.13%0.87%19953615121万173.99407.6723.25
43中集集团2025-01-23 四7.577.527.557.647.550.40%0.90%20636615662万173.76407.1423.22
44中集集团2025-01-22 三7.587.597.527.587.48-0.92%0.54%1238819307万173.07405.5223.12
45中集集团2025-01-21 二7.687.677.597.707.54-1.04%0.59%13491410250万174.68409.2923.34
46中集集团2025-01-20 一7.677.647.677.747.630.39%0.65%15039911549万176.52413.6123.58
47中集集团2025-01-17 五7.587.607.647.677.540.53%0.50%1154448789万175.83411.9923.49
48中集集团2025-01-16 四7.587.557.607.657.530.66%0.63%14409710946万174.91409.8323.37
49中集集团2025-01-15 三7.587.587.557.627.53-0.40%0.64%14807411211万173.76407.1423.22
50中集集团2025-01-14 二7.357.357.587.597.333.13%0.88%20296115188万174.45408.7523.31
51中集集团2025-01-13 一7.317.337.357.407.290.27%0.70%16023311763万169.15396.3522.6
52中集集团2025-01-10 五7.407.407.337.457.33-0.95%0.61%13961410302万168.69395.2722.54
53中集集团2025-01-09 四7.487.507.407.507.39-1.33%0.67%15522811526万170.3399.0522.75
54中集集团2025-01-08 三7.517.517.507.557.36-0.13%1.02%23504517576万172.61404.4423.06
55中集集团2025-01-07 二7.527.567.517.607.45-0.66%0.73%16891512694万172.84404.9823.09
56中集集团2025-01-06 一7.487.487.567.577.441.07%0.79%18121013600万173.99407.6723.25
57中集集团2025-01-03 五7.587.557.487.697.46-0.93%1.06%24363118436万172.15403.3623
58中集集团2025-01-02 四7.777.777.557.807.49-2.83%1.14%26182320092万173.76407.1423.22
59中集集团2024-12-31 二7.917.917.777.967.74-1.77%1.27%29164722834万178.8241923.89
60中集集团2024-12-30 一7.897.897.918.007.840.25%1.42%32608225816万182.04426.5524.32
61中集集团2024-12-27 五7.827.837.897.937.820.77%1.38%31690324963万181.58425.4724.26
62中集集团2024-12-26 四7.887.897.837.897.76-0.76%1.13%26079620387万180.2422.2324.08
63中集集团2024-12-25 三7.907.897.897.917.830.00%0.62%14274611235万181.58425.4724.26
64中集集团2024-12-24 二7.857.877.897.977.850.25%0.92%21261916780万181.58425.4724.26
65中集集团2024-12-23 一7.877.877.877.987.860.00%0.94%21600817107万181.12424.3924.2
66中集集团2024-12-20 五7.957.967.877.977.87-1.13%0.82%18886414934万181.12424.3924.2
67中集集团2024-12-19 四7.917.987.967.987.83-0.25%0.86%19743315653万183.19429.2424.48
68中集集团2024-12-18 三8.017.997.988.137.96-0.13%1.07%24528219726万183.65430.3224.54
69中集集团2024-12-17 二7.977.977.998.077.960.25%0.92%21212516999万183.88430.8624.57
70中集集团2024-12-16 一8.028.047.978.097.93-0.87%1.02%23582018862万183.42429.7824.51
71中集集团2024-12-13 五8.148.168.048.158.03-1.47%1.18%27176421917万185.03433.5624.72
72中集集团2024-12-12 四8.158.168.168.178.090.00%1.07%24616320028万187.79440.0325.09
73中集集团2024-12-11 三8.058.078.168.168.051.12%1.09%25143820443万187.79440.0325.09
74中集集团2024-12-10 二8.258.088.078.288.06-0.12%1.42%32784626731万185.72435.1824.81
75中集集团2024-12-09 一8.138.128.088.188.04-0.49%1.03%23802219303万185.95435.7224.85
76中集集团2024-12-06 五8.018.018.128.148.001.37%1.07%24640419914万186.87437.8724.97
77中集集团2024-12-05 四8.058.098.018.097.93-0.99%1.26%28894123101万184.34431.9424.63
78中集集团2024-12-04 三8.208.248.098.218.05-1.82%1.23%28288122986万186.18436.2524.88
79中集集团2024-12-03 二8.278.258.248.278.16-0.12%0.85%19453715968万189.64444.3425.34
80中集集团2024-12-02 一8.168.138.258.298.141.48%0.84%19375615931万189.87444.8825.37
81中集集团2024-11-29 五8.058.048.138.188.031.12%0.91%20949217028万187.1438.4125
82中集集团2024-11-28 四8.168.168.048.178.03-1.47%1.00%23121518681万185.03433.5624.72
83中集集团2024-11-27 三8.148.158.168.168.000.12%0.98%22447318153万187.79440.0325.09
84中集集团2024-11-26 二8.258.288.158.268.12-1.57%0.89%20455716716万187.56439.4925.06
85中集集团2024-11-25 一8.338.338.288.448.19-0.60%0.81%18602215438万190.56446.525.46
86中集集团2024-11-22 五8.528.518.338.558.33-2.12%1.24%28462624031万191.71449.225.61
87中集集团2024-11-21 四8.528.558.518.658.49-0.47%1.15%26497422674万195.85458.926.17
88中集集团2024-11-20 三8.528.568.558.588.46-0.12%1.22%28169423982万196.77461.0626.29
89中集集团2024-11-19 二8.608.638.568.628.42-0.81%1.44%33225828267万197461.626.32
90中集集团2024-11-18 一8.548.458.638.818.532.13%2.22%51000144302万198.61465.3726.54
91中集集团2024-11-15 五8.418.458.458.568.400.00%1.10%25298921476万194.47455.6725.98
92中集集团2024-11-14 四8.658.668.458.678.43-2.42%1.13%26075422239万194.47455.6725.98
93中集集团2024-11-13 三8.578.618.668.728.550.58%1.11%25501322038万199.3466.9926.63
94中集集团2024-11-12 二8.628.618.618.748.550.00%1.90%43624337796万198.15464.326.48
95中集集团2024-11-11 一8.718.738.618.718.50-1.37%1.61%37032431808万198.15464.326.48
96中集集团2024-11-08 五8.878.828.738.938.68-1.02%1.63%37616933089万200.91470.7726.84
97中集集团2024-11-07 四8.618.688.828.828.571.61%1.74%40035334949万202.98475.6227.12
98中集集团2024-11-06 三8.788.788.688.878.63-1.14%1.62%37309132516万199.76468.0726.69
99中集集团2024-11-05 二8.718.698.788.838.571.04%1.89%43460637996万202.06473.4627
100中集集团2024-11-04 一8.498.528.698.738.412.00%1.62%37276632184万199.99468.6126.72
101中集集团2024-11-01 五8.608.638.528.728.49-1.27%1.51%34798929863万196.08459.4426.2
102中集集团2024-10-31 四8.718.658.638.718.43-0.23%1.76%40403634648万198.61465.3726.54
103中集集团2024-10-30 三8.468.458.658.818.452.37%2.29%52607945456万199.07466.4526.6
104中集集团2024-10-29 二8.648.618.458.658.41-1.86%1.60%36748631323万194.47455.6751.29
105中集集团2024-10-28 一8.538.488.618.628.481.53%1.51%34782929787万198.15464.352.26
106中集集团2024-10-25 五8.398.398.488.518.381.07%1.06%24281120535万195.16457.2951.47
107中集集团2024-10-24 四8.458.488.398.458.28-1.06%0.92%21247817753万193.09452.4350.92
108中集集团2024-10-23 三8.318.318.488.558.282.05%1.97%45280138225万195.16457.2951.47
109中集集团2024-10-22 二8.248.278.318.398.210.48%1.57%36218829969万191.25448.1250.44
110中集集团2024-10-21 一8.458.138.278.528.211.72%2.88%66225254972万190.33445.9650.19
111中集集团2024-10-18 五7.897.938.138.277.862.52%1.79%41215833245万187.1438.4149.34
112中集集团2024-10-17 四8.238.217.938.297.93-3.41%1.89%43463435014万182.5427.6348.13
113中集集团2024-10-16 三8.128.208.218.338.080.12%0.86%19843616311万188.95442.7349.83
114中集集团2024-10-15 二8.568.568.208.578.16-4.21%1.73%39928733338万188.72442.1949.77
115中集集团2024-10-14 一8.518.518.568.688.450.59%1.50%34444129439万197461.651.95
116中集集团2024-10-11 五8.808.808.518.838.40-3.30%1.52%35087130184万195.85458.951.65
117中集集团2024-10-10 四8.638.618.809.108.552.21%2.24%51560445485万202.52474.5453.41
118中集集团2024-10-09 三9.009.018.619.008.50-4.44%2.73%62870454822万198.15464.352.26
119中集集团2024-10-08 二9.878.999.019.898.700.22%3.98%91632584578万207.36485.8754.69
120中集集团2024-09-30 一8.658.298.999.068.508.44%2.97%68431860418万206.9484.7954.56
121中集集团2024-09-27 五8.087.938.298.428.024.54%1.72%39616932468万190.79447.0450.32
122中集集团2024-09-26 四7.707.657.937.937.573.66%1.18%27212921174万182.5427.6348.13
123中集集团2024-09-25 三7.637.527.657.857.621.73%1.44%33239525691万176.06412.5346.43
124中集集团2024-09-24 二7.137.087.527.527.106.21%1.29%29646121757万173.07405.5245.64
125中集集团2024-09-23 一7.037.007.087.177.001.14%0.72%16656311832万162.94381.7942.97
126中集集团2024-09-20 五7.057.047.007.066.93-0.57%0.58%1329309289万161.1377.4842.49
127中集集团2024-09-19 四7.036.987.047.106.950.86%0.84%19287813559万162.02379.6342.73
128中集集团2024-09-18 三6.866.866.987.016.831.75%0.65%14884410299万160.64376.442.36
129中集集团2024-09-13 五6.926.936.866.986.85-1.01%0.68%15652710772万157.88369.9341.64
130中集集团2024-09-12 四6.926.916.937.046.900.29%0.66%15223510587万159.49373.742.06
131中集集团2024-09-11 三7.017.056.917.026.87-1.99%0.72%16594811494万159.03372.6241.94
132中集集团2024-09-10 二6.986.997.057.106.850.86%0.95%21928315245万162.25380.1742.79
133中集集团2024-09-09 一7.187.206.997.196.92-2.92%1.16%26772218727万160.87376.9442.43
　　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