02:06:04
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2025-02-05 三8.148.178.098.208.03-0.98%2.34%53894643694万186.18436.2524.88
2中集集团2025-01-27 一7.817.568.178.247.818.07%3.48%80058464902万188.02440.5725.12
3中集集团2025-01-24 五7.557.557.567.637.540.13%0.87%19953615121万173.99407.6723.25
4中集集团2025-01-23 四7.577.527.557.647.550.40%0.90%20636615662万173.76407.1423.22
5中集集团2025-01-22 三7.587.597.527.587.48-0.92%0.54%1238819307万173.07405.5223.12
6中集集团2025-01-21 二7.687.677.597.707.54-1.04%0.59%13491410250万174.68409.2923.34
7中集集团2025-01-20 一7.677.647.677.747.630.39%0.65%15039911549万176.52413.6123.58
8中集集团2025-01-17 五7.587.607.647.677.540.53%0.50%1154448789万175.83411.9923.49
9中集集团2025-01-16 四7.587.557.607.657.530.66%0.63%14409710946万174.91409.8323.37
10中集集团2025-01-15 三7.587.587.557.627.53-0.40%0.64%14807411211万173.76407.1423.22
11中集集团2025-01-14 二7.357.357.587.597.333.13%0.88%20296115188万174.45408.7523.31
12中集集团2025-01-13 一7.317.337.357.407.290.27%0.70%16023311763万169.15396.3522.6
13中集集团2025-01-10 五7.407.407.337.457.33-0.95%0.61%13961410302万168.69395.2722.54
14中集集团2025-01-09 四7.487.507.407.507.39-1.33%0.67%15522811526万170.3399.0522.75
15中集集团2025-01-08 三7.517.517.507.557.36-0.13%1.02%23504517576万172.61404.4423.06
16中集集团2025-01-07 二7.527.567.517.607.45-0.66%0.73%16891512694万172.84404.9823.09
17中集集团2025-01-06 一7.487.487.567.577.441.07%0.79%18121013600万173.99407.6723.25
18中集集团2025-01-03 五7.587.557.487.697.46-0.93%1.06%24363118436万172.15403.3623
19中集集团2025-01-02 四7.777.777.557.807.49-2.83%1.14%26182320092万173.76407.1423.22
20中集集团2024-12-31 二7.917.917.777.967.74-1.77%1.27%29164722834万178.8241923.89
21中集集团2024-12-30 一7.897.897.918.007.840.25%1.42%32608225816万182.04426.5524.32
22中集集团2024-12-27 五7.827.837.897.937.820.77%1.38%31690324963万181.58425.4724.26
23中集集团2024-12-26 四7.887.897.837.897.76-0.76%1.13%26079620387万180.2422.2324.08
24中集集团2024-12-25 三7.907.897.897.917.830.00%0.62%14274611235万181.58425.4724.26
25中集集团2024-12-24 二7.857.877.897.977.850.25%0.92%21261916780万181.58425.4724.26
26中集集团2024-12-23 一7.877.877.877.987.860.00%0.94%21600817107万181.12424.3924.2
27中集集团2024-12-20 五7.957.967.877.977.87-1.13%0.82%18886414934万181.12424.3924.2
28中集集团2024-12-19 四7.917.987.967.987.83-0.25%0.86%19743315653万183.19429.2424.48
29中集集团2024-12-18 三8.017.997.988.137.96-0.13%1.07%24528219726万183.65430.3224.54
30中集集团2024-12-17 二7.977.977.998.077.960.25%0.92%21212516999万183.88430.8624.57
31中集集团2024-12-16 一8.028.047.978.097.93-0.87%1.02%23582018862万183.42429.7824.51
32中集集团2024-12-13 五8.148.168.048.158.03-1.47%1.18%27176421917万185.03433.5624.72
33中集集团2024-12-12 四8.158.168.168.178.090.00%1.07%24616320028万187.79440.0325.09
34中集集团2024-12-11 三8.058.078.168.168.051.12%1.09%25143820443万187.79440.0325.09
35中集集团2024-12-10 二8.258.088.078.288.06-0.12%1.42%32784626731万185.72435.1824.81
36中集集团2024-12-09 一8.138.128.088.188.04-0.49%1.03%23802219303万185.95435.7224.85
37中集集团2024-12-06 五8.018.018.128.148.001.37%1.07%24640419914万186.87437.8724.97
38中集集团2024-12-05 四8.058.098.018.097.93-0.99%1.26%28894123101万184.34431.9424.63
39中集集团2024-12-04 三8.208.248.098.218.05-1.82%1.23%28288122986万186.18436.2524.88
40中集集团2024-12-03 二8.278.258.248.278.16-0.12%0.85%19453715968万189.64444.3425.34
41中集集团2024-12-02 一8.168.138.258.298.141.48%0.84%19375615931万189.87444.8825.37
42中集集团2024-11-29 五8.058.048.138.188.031.12%0.91%20949217028万187.1438.4125
43中集集团2024-11-28 四8.168.168.048.178.03-1.47%1.00%23121518681万185.03433.5624.72
44中集集团2024-11-27 三8.148.158.168.168.000.12%0.98%22447318153万187.79440.0325.09
45中集集团2024-11-26 二8.258.288.158.268.12-1.57%0.89%20455716716万187.56439.4925.06
46中集集团2024-11-25 一8.338.338.288.448.19-0.60%0.81%18602215438万190.56446.525.46
47中集集团2024-11-22 五8.528.518.338.558.33-2.12%1.24%28462624031万191.71449.225.61
48中集集团2024-11-21 四8.528.558.518.658.49-0.47%1.15%26497422674万195.85458.926.17
49中集集团2024-11-20 三8.528.568.558.588.46-0.12%1.22%28169423982万196.77461.0626.29
50中集集团2024-11-19 二8.608.638.568.628.42-0.81%1.44%33225828267万197461.626.32
51中集集团2024-11-18 一8.548.458.638.818.532.13%2.22%51000144302万198.61465.3726.54
52中集集团2024-11-15 五8.418.458.458.568.400.00%1.10%25298921476万194.47455.6725.98
53中集集团2024-11-14 四8.658.668.458.678.43-2.42%1.13%26075422239万194.47455.6725.98
54中集集团2024-11-13 三8.578.618.668.728.550.58%1.11%25501322038万199.3466.9926.63
55中集集团2024-11-12 二8.628.618.618.748.550.00%1.90%43624337796万198.15464.326.48
56中集集团2024-11-11 一8.718.738.618.718.50-1.37%1.61%37032431808万198.15464.326.48
57中集集团2024-11-08 五8.878.828.738.938.68-1.02%1.63%37616933089万200.91470.7726.84
58中集集团2024-11-07 四8.618.688.828.828.571.61%1.74%40035334949万202.98475.6227.12
59中集集团2024-11-06 三8.788.788.688.878.63-1.14%1.62%37309132516万199.76468.0726.69
60中集集团2024-11-05 二8.718.698.788.838.571.04%1.89%43460637996万202.06473.4627
61中集集团2024-11-04 一8.498.528.698.738.412.00%1.62%37276632184万199.99468.6126.72
62中集集团2024-11-01 五8.608.638.528.728.49-1.27%1.51%34798929863万196.08459.4426.2
63中集集团2024-10-31 四8.718.658.638.718.43-0.23%1.76%40403634648万198.61465.3726.54
64中集集团2024-10-30 三8.468.458.658.818.452.37%2.29%52607945456万199.07466.4526.6
65中集集团2024-10-29 二8.648.618.458.658.41-1.86%1.60%36748631323万194.47455.6751.29
66中集集团2024-10-28 一8.538.488.618.628.481.53%1.51%34782929787万198.15464.352.26
67中集集团2024-10-25 五8.398.398.488.518.381.07%1.06%24281120535万195.16457.2951.47
68中集集团2024-10-24 四8.458.488.398.458.28-1.06%0.92%21247817753万193.09452.4350.92
69中集集团2024-10-23 三8.318.318.488.558.282.05%1.97%45280138225万195.16457.2951.47
70中集集团2024-10-22 二8.248.278.318.398.210.48%1.57%36218829969万191.25448.1250.44
71中集集团2024-10-21 一8.458.138.278.528.211.72%2.88%66225254972万190.33445.9650.19
72中集集团2024-10-18 五7.897.938.138.277.862.52%1.79%41215833245万187.1438.4149.34
73中集集团2024-10-17 四8.238.217.938.297.93-3.41%1.89%43463435014万182.5427.6348.13
74中集集团2024-10-16 三8.128.208.218.338.080.12%0.86%19843616311万188.95442.7349.83
75中集集团2024-10-15 二8.568.568.208.578.16-4.21%1.73%39928733338万188.72442.1949.77
76中集集团2024-10-14 一8.518.518.568.688.450.59%1.50%34444129439万197461.651.95
77中集集团2024-10-11 五8.808.808.518.838.40-3.30%1.52%35087130184万195.85458.951.65
78中集集团2024-10-10 四8.638.618.809.108.552.21%2.24%51560445485万202.52474.5453.41
79中集集团2024-10-09 三9.009.018.619.008.50-4.44%2.73%62870454822万198.15464.352.26
80中集集团2024-10-08 二9.878.999.019.898.700.22%3.98%91632584578万207.36485.8754.69
81中集集团2024-09-30 一8.658.298.999.068.508.44%2.97%68431860418万206.9484.7954.56
82中集集团2024-09-27 五8.087.938.298.428.024.54%1.72%39616932468万190.79447.0450.32
83中集集团2024-09-26 四7.707.657.937.937.573.66%1.18%27212921174万182.5427.6348.13
84中集集团2024-09-25 三7.637.527.657.857.621.73%1.44%33239525691万176.06412.5346.43
85中集集团2024-09-24 二7.137.087.527.527.106.21%1.29%29646121757万173.07405.5245.64
86中集集团2024-09-23 一7.037.007.087.177.001.14%0.72%16656311832万162.94381.7942.97
87中集集团2024-09-20 五7.057.047.007.066.93-0.57%0.58%1329309289万161.1377.4842.49
88中集集团2024-09-19 四7.036.987.047.106.950.86%0.84%19287813559万162.02379.6342.73
89中集集团2024-09-18 三6.866.866.987.016.831.75%0.65%14884410299万160.64376.442.36
90中集集团2024-09-13 五6.926.936.866.986.85-1.01%0.68%15652710772万157.88369.9341.64
91中集集团2024-09-12 四6.926.916.937.046.900.29%0.66%15223510587万159.49373.742.06
92中集集团2024-09-11 三7.017.056.917.026.87-1.99%0.72%16594811494万159.03372.6241.94
93中集集团2024-09-10 二6.986.997.057.106.850.86%0.95%21928315245万162.25380.1742.79
94中集集团2024-09-09 一7.187.206.997.196.92-2.92%1.16%26772218727万160.87376.9442.43
95中集集团2024-09-06 五7.237.237.207.327.19-0.41%0.70%16043911619万165.7388.2643.7
96中集集团2024-09-05 四7.357.367.237.407.20-1.77%0.90%20793215116万166.39389.8843.88
97中集集团2024-09-04 三7.397.427.367.397.28-0.81%0.68%15737311545万169.38396.8944.67
98中集集团2024-09-03 二7.327.397.427.497.310.41%0.82%18865813980万170.76400.1345.04
99中集集团2024-09-02 一7.517.517.397.607.39-1.60%1.07%24545918343万170.07398.5144.85
100中集集团2024-08-30 五7.557.557.517.647.39-0.53%1.29%29636922324万172.84404.9845.58
101中集集团2024-08-29 四7.427.327.557.617.373.14%1.29%29777022376万173.76407.1445.82
102中集集团2024-08-28 三7.187.247.327.367.181.10%1.21%27776320266万168.46394.73114.51
103中集集团2024-08-27 二7.327.357.247.377.20-1.50%0.73%16752412159万166.62390.42113.26
104中集集团2024-08-26 一7.327.337.357.387.230.27%0.54%1252229171万169.15396.35114.98
105中集集团2024-08-23 五7.257.297.337.457.250.55%0.74%17010612457万168.69395.27114.67
106中集集团2024-08-22 四7.377.387.297.387.27-1.22%0.65%14927010919万167.77393.11114.04
107中集集团2024-08-21 三7.297.337.387.427.290.68%0.61%14043710352万169.84397.97115.45
108中集集团2024-08-20 二7.487.467.337.497.26-1.74%0.78%17899413112万168.69395.27114.67
109中集集团2024-08-19 一7.367.327.467.527.331.91%0.73%16837912532万171.68402.28116.7
110中集集团2024-08-16 五7.357.387.327.457.30-0.81%0.60%13918810233万168.46394.73114.51
111中集集团2024-08-15 四7.297.297.407.417.251.51%0.72%16517012159万170.3399.05115.76
112中集集团2024-08-14 三7.407.407.297.427.28-1.49%0.62%14220510429万167.77393.11114.04
113中集集团2024-08-13 二7.417.417.407.487.30-0.13%0.56%1281999455万170.3399.05115.76
114中集集团2024-08-12 一7.377.357.417.497.300.82%0.77%17827513217万170.53399.59115.92
115中集集团2024-08-09 五7.357.297.357.457.300.82%1.02%23372817275万169.15396.35114.98
116中集集团2024-08-08 四7.437.427.297.487.22-1.75%1.38%31788723218万167.77393.11114.04
117中集集团2024-08-07 三7.427.427.427.507.320.00%0.85%19673014624万170.76400.13116.08
118中集集团2024-08-06 二7.467.437.427.547.28-0.13%1.03%23663117521万170.76400.13116.08
119中集集团2024-08-05 一7.657.667.437.757.40-3.00%1.33%30553323146万170.99400.66116.23
120中集集团2024-08-02 五7.867.837.667.907.62-2.17%0.88%20156115597万176.29413.07119.83
121中集集团2024-08-01 四7.917.937.838.187.80-1.26%1.28%29540323498万180.2422.23122.49
122中集集团2024-07-31 三7.557.537.937.937.495.31%1.03%23755218486万182.5427.63124.06
123中集集团2024-07-30 二7.707.697.537.757.50-2.08%0.85%19637214829万173.3406.06117.8
124中集集团2024-07-29 一7.807.787.697.817.63-1.16%0.79%18185514030万176.98414.68120.3
125中集集团2024-07-26 五7.557.567.787.827.532.91%0.95%21952716937万179.05419.54121.71
126中集集团2024-07-25 四7.817.827.567.827.49-3.32%1.56%35877627238万173.99407.67118.27
127中集集团2024-07-24 三7.887.917.827.947.72-1.14%1.02%23544418427万179.97421.7122.33
128中集集团2024-07-23 二8.128.127.918.177.90-2.59%0.67%15335212317万182.04426.55123.74
129中集集团2024-07-22 一8.228.238.128.238.08-1.34%0.77%17828014511万186.87437.87127.03
130中集集团2024-07-19 五8.338.338.238.398.16-1.20%0.84%19218715854万189.41443.8128.75
131中集集团2024-07-18 四8.248.268.338.338.180.85%0.83%19168315847万191.71449.2130.31

  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