14:36:46
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 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2024-06-19 三9.949.949.7910.109.75-1.51%0.81%18601418423万225.31527.93153.15
2中集集团2024-06-18 二9.539.539.949.979.494.30%1.51%34651733997万228.76536.02155.5
3中集集团2024-06-17 一9.549.569.539.699.45-0.31%1.10%25268424129万219.32513.91149.09
4中集集团2024-06-14 五9.779.809.569.869.53-2.45%1.08%24803124040万220.01515.52149.55
5中集集团2024-06-13 四9.789.829.809.869.71-0.20%1.02%23375722864万225.54528.47153.31
6中集集团2024-06-12 三9.719.729.829.869.571.03%1.40%32187131278万226529.55153.62
7中集集团2024-06-11 二10.3710.479.7210.419.47-7.16%3.17%73022471671万223.7524.15152.06
8中集集团2024-06-07 五10.4910.4410.4710.5810.350.29%1.11%25630126800万240.96564.6163.79
9中集集团2024-06-06 四10.3910.3410.4410.6110.270.97%2.31%53215255626万240.27562.98163.32
10中集集团2024-06-05 三10.4010.4010.3410.7910.23-0.58%2.60%59809262268万237.97557.59161.76
11中集集团2024-06-04 二9.809.8010.4010.429.786.12%2.94%67708968828万239.35560.82162.7
12中集集团2024-06-03 一9.669.589.809.949.632.30%1.90%43775242984万225.54528.47153.31
13中集集团2024-05-31 五9.579.559.589.629.470.31%0.81%18721117880万220.47516.6149.87
14中集集团2024-05-30 四9.389.419.559.609.351.49%1.01%23163722042万219.78514.99149.4
15中集集团2024-05-29 三9.469.489.419.609.35-0.74%0.79%18177417193万216.56507.44147.21
16中集集团2024-05-28 二9.529.529.489.609.40-0.42%0.94%21535320403万218.17511.21148.3
17中集集团2024-05-27 一9.289.239.529.559.283.14%1.14%26203724840万219.09513.37148.93
18中集集团2024-05-24 五9.119.119.239.359.111.32%0.75%17270216019万212.42497.73144.39
19中集集团2024-05-23 四9.209.239.119.299.05-1.30%0.77%17630716175万209.66491.26142.51
20中集集团2024-05-22 三9.379.389.239.459.20-1.60%0.87%20009618605万212.42497.73144.39
21中集集团2024-05-21 二9.459.459.389.689.34-0.74%0.83%19159718157万215.87505.82146.74
22中集集团2024-05-20 一9.399.409.459.519.250.53%0.90%20743319511万217.48509.59147.83
23中集集团2024-05-17 五9.399.359.409.429.270.53%0.89%20528719178万216.33506.9147.05
24中集集团2024-05-16 四9.539.569.359.619.32-2.20%1.17%26895525342万215.18504.2146.27
25中集集团2024-05-15 三9.609.599.569.809.50-0.31%0.96%22110421346万220.01515.52149.55
26中集集团2024-05-14 二9.669.649.599.729.48-0.52%0.80%18488517707万220.7517.14150.02
27中集集团2024-05-13 一9.539.559.649.749.410.94%0.97%22387821528万221.86519.84150.81
28中集集团2024-05-10 五9.679.669.559.749.52-1.14%0.85%19632418804万219.78514.99149.4
29中集集团2024-05-09 四9.269.329.669.679.253.65%1.20%27668226409万222.32520.92151.12
30中集集团2024-05-08 三9.399.439.329.449.25-1.17%0.75%17196816069万214.49502.58145.8
31中集集团2024-05-06 一9.079.079.289.328.712.32%2.21%50897646133万213.57500.43145.17
32中集集团2024-04-30 二9.039.049.079.248.910.33%1.88%43286639111万208.74489.1141.89
33中集集团2024-04-29 一9.039.079.049.178.95-0.33%1.34%30739527818万208.05487.48115.72
34中集集团2024-04-26 五9.209.229.079.278.87-1.63%2.08%47930843201万208.74489.1116.11
35中集集团2024-04-25 四9.099.089.229.249.001.54%1.09%25188023031万212.19497.19118.03
36中集集团2024-04-24 三9.159.129.089.218.97-0.44%1.11%25515623103万208.97489.64116.24
37中集集团2024-04-23 二9.169.229.129.269.05-1.08%1.15%26441324222万209.89491.8116.75
38中集集团2024-04-22 一9.789.789.229.789.16-5.73%2.04%46963244027万212.19497.19118.03
39中集集团2024-04-19 五9.589.629.789.929.561.66%1.49%34247533513万225.08527.39125.2
40中集集团2024-04-18 四9.709.749.629.779.56-1.23%1.13%26071725162万221.4518.76123.15
41中集集团2024-04-17 三9.659.669.749.789.550.83%1.46%33629632588万224.16525.23124.68
42中集集团2024-04-16 二9.719.789.669.869.61-1.23%1.50%34463733500万222.32520.92123.66
43中集集团2024-04-15 一9.509.509.789.889.452.95%1.55%35758734838万225.08527.39125.2
44中集集团2024-04-12 五9.559.569.509.649.46-0.63%0.99%22685421645万218.63512.29121.61
45中集集团2024-04-11 四9.199.239.569.669.143.58%1.65%38052636279万220.01515.52122.38
46中集集团2024-04-10 三9.169.209.239.359.130.33%1.00%23031821286万212.42497.73118.16
47中集集团2024-04-09 二9.519.509.209.549.08-3.16%1.49%34193331616万211.73496.11117.77
48中集集团2024-04-08 一9.549.619.509.729.49-1.14%1.35%30981729697万218.63512.29121.61
49中集集团2024-04-03 三9.649.599.619.809.380.21%2.26%51945549519万221.17518.22123.02
50中集集团2024-04-02 二9.509.489.599.659.461.16%1.23%28340527059万220.7517.14122.76
51中集集团2024-04-01 一9.589.579.489.679.45-0.94%1.38%31852230430万218.17511.21121.36
52中集集团2024-03-29 五9.169.129.579.589.124.93%2.04%46878344202万220.24516.06122.51
53中集集团2024-03-28 四8.958.969.129.188.821.79%1.24%28634125862万209.89491.8116.75
54中集集团2024-03-27 三8.989.028.969.118.95-0.67%0.78%17980216240万206.21483.1780.91
55中集集团2024-03-26 二9.079.099.029.128.97-0.77%0.58%13451012151万207.59486.4181.45
56中集集团2024-03-25 一8.918.929.099.278.851.91%1.23%28232825734万209.2490.1882.08
57中集集团2024-03-22 五9.149.138.929.148.88-2.30%1.17%26824224086万205.29481.0180.54
58中集集团2024-03-21 四9.129.109.139.249.090.33%0.99%22696120782万210.12492.3482.44
59中集集团2024-03-20 三8.908.919.109.188.862.13%1.52%34940731649万209.43490.7282.17
60中集集团2024-03-19 二8.908.918.919.058.830.00%1.44%33041029559万205.06480.4780.45
61中集集团2024-03-18 一8.748.748.918.948.521.95%1.66%38109433509万205.06480.4780.45
62中集集团2024-03-15 五8.668.678.748.788.580.81%1.28%29572025703万201.14471.3178.92
63中集集团2024-03-14 四8.468.518.678.768.381.88%2.00%45952539723万199.53467.5378.29
64中集集团2024-03-08 五9.219.199.449.469.172.72%1.51%34659032362万217.25509.0585.24
65中集集团2024-03-07 四9.339.349.199.519.14-1.61%1.91%43954740991万211.5495.5782.98
66中集集团2024-03-06 三9.309.319.349.459.270.32%1.69%38814236404万214.95503.6684.34
67中集集团2024-03-05 二9.309.349.319.459.17-0.32%2.04%47014243728万214.26502.0484.07
68中集集团2024-03-04 一9.369.449.349.579.26-1.06%1.75%40363537913万214.95503.6684.34
69中集集团2024-03-01 五8.978.959.449.508.865.47%3.32%76484470996万217.25509.0585.24
70中集集团2024-02-29 四8.558.628.958.988.533.83%1.88%43357238270万205.98482.6380.82
71中集集团2024-02-28 三8.578.608.628.888.460.23%1.75%40220934739万198.38464.8477.84
72中集集团2024-02-27 二8.528.558.608.698.500.58%1.06%24325620892万197.92463.7677.66
73中集集团2024-02-26 一8.798.838.558.828.49-3.17%1.31%30192926031万196.77461.0677.2
74中集集团2024-02-23 五8.768.758.838.878.530.91%1.35%31001227042万203.21476.1679.73
75中集集团2024-02-22 四8.708.768.758.838.60-0.11%0.90%20616518003万201.37471.8579.01
76中集集团2024-02-21 三8.878.888.768.998.73-1.35%1.07%24522721754万201.6472.3879.1
77中集集团2024-02-20 二8.708.688.889.048.592.30%1.70%39106734778万204.36478.8680.18
78中集集团2024-02-19 一8.808.788.688.838.40-1.14%1.88%43289337468万199.76468.0778.38
79中集集团2024-02-08 四8.698.708.789.028.680.92%2.31%53132247287万202.06473.4679.28
80中集集团2024-02-07 三8.558.648.708.728.550.69%2.06%47353940985万200.22469.1578.56
81中集集团2024-02-06 二8.198.278.648.688.154.47%2.10%48406141160万198.84465.9178.02
82中集集团2024-02-05 一8.128.168.278.417.941.35%1.87%43025435063万190.33445.9674.68
83中集集团2024-02-02 五7.937.948.168.207.772.77%1.51%34827628134万187.79440.0373.68
84中集集团2024-02-01 四7.967.997.948.107.90-0.63%1.00%22977018339万182.73428.1771.7
85中集集团2024-01-31 三7.868.047.998.137.84-0.62%1.55%35736528568万183.88430.8672.15
86中集集团2024-01-30 二8.238.268.048.288.00-2.66%1.02%23367919034万185.03433.5672.6
87中集集团2024-01-29 一8.388.368.268.408.19-1.20%1.18%27113122471万190.1445.4274.59
88中集集团2024-01-26 五8.598.538.368.658.32-1.99%2.11%48610041020万192.4450.8175.49
89中集集团2024-01-25 四8.178.178.538.558.134.41%2.38%54854846177万196.31459.9877.02
90中集集团2024-01-24 三7.887.878.178.207.883.81%1.41%32450726133万188.02440.5773.77
91中集集团2024-01-23 二7.767.807.877.967.720.90%1.05%24088118958万181.12424.3971.06
92中集集团2024-01-22 一8.048.047.808.067.80-2.99%1.11%25518420223万179.51420.6270.43
93中集集团2024-01-19 五8.108.098.048.148.00-0.62%0.58%13359610765万185.03433.5672.6
94中集集团2024-01-18 四8.108.158.098.137.86-0.74%1.25%28707422923万186.18436.2573.05
95中集集团2024-01-17 三8.278.278.158.318.15-1.45%1.25%28671523611万187.56439.4973.59
96中集集团2024-01-16 二8.338.368.278.388.20-1.08%1.24%28549823650万190.33445.9674.68
97中集集团2024-01-15 一8.348.358.368.448.260.12%1.16%26707822278万192.4450.8175.49
98中集集团2024-01-12 五8.288.298.358.508.250.72%1.60%36830230841万192.17450.2875.4
99中集集团2024-01-11 四8.048.078.298.428.032.73%2.72%62487251647万190.79447.0474.86
100中集集团2024-01-10 三8.028.058.078.127.970.25%1.29%29644423918万185.72435.1872.87
101中集集团2024-01-09 二7.757.818.058.087.743.07%1.29%29597323554万185.26434.172.69
102中集集团2024-01-08 一7.967.957.818.087.78-1.76%1.23%28322122362万179.74421.1670.52
103中集集团2024-01-05 五7.907.897.958.327.870.76%1.88%43210735113万182.96428.7171.79
104中集集团2024-01-04 四7.907.917.897.947.80-0.25%0.67%15411912117万181.58425.4771.24
105中集集团2024-01-03 三7.797.837.917.977.761.02%0.81%18726114758万182.04426.5571.42
106中集集团2024-01-02 二7.657.657.837.937.642.35%1.02%23400518281万180.2422.2370.7
107中集集团2023-12-29 五7.637.697.657.747.62-0.52%0.52%1191539135万176.06412.5369.08
108中集集团2023-12-28 四7.747.747.697.807.67-0.65%0.63%14605011280万176.98414.6869.44
109中集集团2023-12-27 三7.707.717.747.787.650.39%0.42%975467529万178.13417.3869.89
110中集集团2023-12-26 二7.777.757.717.777.66-0.52%0.43%998327698万177.44415.7669.62
111中集集团2023-12-25 一7.777.767.757.787.57-0.13%0.73%16754312869万178.36417.9269.98
112中集集团2023-12-22 五7.787.777.767.897.72-0.13%0.73%16817313143万178.59418.4670.07
113中集集团2023-12-21 四7.707.737.777.807.610.52%0.61%14123710904万178.8241970.16
114中集集团2023-12-20 三7.817.797.737.917.71-0.77%0.55%1263379825万177.9416.8469.8
115中集集团2023-12-19 二7.737.747.797.807.690.65%0.67%15309711847万179.28420.0870.34
116中集集团2023-12-18 一7.767.767.747.867.70-0.26%0.60%13906010848万178.13417.3869.89
117中集集团2023-12-15 五7.807.827.767.877.74-0.77%0.63%14417911238万178.59418.4670.07
118中集集团2023-12-14 四7.917.877.827.917.81-0.64%0.45%1026338057万179.97421.770.61
119中集集团2023-12-13 三7.917.947.877.937.85-0.88%0.41%948697487万181.12424.3971.06
120中集集团2023-12-12 二7.937.937.947.967.840.13%0.50%1156359152万182.73428.1771.7
121中集集团2023-12-11 一7.867.867.937.957.810.89%0.96%22089417431万182.5427.6371.61
122中集集团2023-12-08 五7.937.947.867.977.85-1.01%0.83%18986815013万180.89423.8570.97
123中集集团2023-12-07 四7.847.847.947.987.801.28%1.08%24952019714万182.73428.1771.7
124中集集团2023-12-06 三7.727.757.847.867.681.16%1.09%24975219473万180.43422.7770.79
125中集集团2023-12-05 二7.767.797.757.857.70-0.51%0.77%17701813780万178.36417.9269.98
126中集集团2023-12-04 一7.707.707.797.857.681.17%1.28%29463522953万179.28420.0870.34
127中集集团2023-12-01 五7.867.887.707.907.67-2.28%1.29%29630023011万177.21415.2269.53
128中集集团2023-11-30 四7.847.847.887.957.820.51%0.83%19171115134万181.35424.9371.15
129中集集团2023-11-29 三7.767.757.847.917.761.16%0.98%22464317607万180.43422.7770.79
130中集集团2023-11-28 二7.737.747.757.797.690.13%0.85%19501815090万178.36417.9269.98
131中集集团2023-11-24 五7.697.727.747.777.640.26%0.83%19044714713万178.13417.3869.89
132中集集团2023-11-23 四7.577.577.727.747.531.98%0.90%20685615841万177.67416.369.71
133中集集团2023-11-22 三7.657.627.577.667.56-0.66%0.76%17532813317万174.22408.2168.35
134中集集团2023-11-21 二7.697.687.627.727.61-0.78%0.73%16771012835万175.37410.9168.81
135中集集团2023-11-20 一7.547.547.687.707.481.86%1.17%26967220550万176.75414.1569.35
136中集集团2023-11-17 五7.437.387.547.607.382.17%1.28%29478422200万173.53406.668.08
137中集集团2023-11-16 四7.437.427.387.447.35-0.54%0.91%21057115577万169.84397.9766.64
138中集集团2023-11-15 三7.307.257.427.447.302.34%1.28%29414521777万170.76400.1367
139中集集团2023-11-14 二7.127.097.257.307.102.26%1.00%23084616699万166.85390.9665.47
140中集集团2023-11-13 一7.057.007.097.106.961.29%0.67%15514110909万163.17382.3364.02
141中集集团2023-11-10 五7.017.017.007.036.96-0.14%0.39%893576245万161.1377.4863.21
142中集集团2023-11-09 四6.997.017.017.086.980.00%0.54%1249118795万161.33378.0263.3
143中集集团2023-11-08 三6.996.987.017.076.970.43%0.66%15236210702万161.33378.0263.3
144中集集团2023-11-07 二6.856.866.987.106.821.75%1.38%31838722249万160.64376.463.03
145中集集团2023-11-06 一6.716.686.866.886.692.69%0.82%18942412889万157.88369.9361.94

  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:1号店 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