04:40:54
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 主力持仓 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2021-09-24 五20.3020.2719.6720.4119.55-2.96%1.52%23389846661万301.79707.147.19
2中集集团2021-09-23 四20.3420.4420.2720.6220.07-0.83%1.60%24477749768万311728.717.41
3中集集团2021-09-22 三19.7220.0020.4420.5319.682.20%1.65%25380151377万313.61734.827.48
4中集集团2021-09-17 五19.8419.8220.0020.2019.640.91%1.61%24750049308万306.857197.31
5中集集团2021-09-16 四20.4920.4819.8220.8419.80-3.22%2.24%34442569458万304.09712.537.25
6中集集团2021-09-15 三20.3020.4920.4820.8520.30-0.05%1.94%29719761054万314.22736.267.49
7中集集团2021-09-14 二21.6821.6620.4921.7020.41-5.40%3.10%47497199017万314.37736.627.49
8中集集团2021-09-13 一20.8020.9521.6621.7720.613.39%3.75%575207122711万332.32778.687.92
9中集集团2021-09-10 五21.3221.5020.9522.0220.92-2.56%3.68%564169119975万321.43753.167.66
10中集集团2021-09-09 四21.1521.0221.5021.5420.452.28%5.42%831704175186万329.87772.937.86
11中集集团2021-09-08 三19.2019.1121.0221.0218.889.99%5.51%845336173078万322.5755.677.69
12中集集团2021-09-07 二18.7618.7619.1119.6518.381.87%3.23%49570295350万293.2687.016.99
13中集集团2021-09-06 一20.3020.0818.7620.3918.31-6.57%4.29%658094125983万287.83674.426.86
14中集集团2021-09-03 五19.0518.9520.0820.2718.815.96%3.96%607146120615万308.08721.887.34
15中集集团2021-09-02 四19.1818.9818.9519.1818.51-0.16%2.09%32089860594万290.74681.266.93
16中集集团2021-09-01 三18.3418.3318.9819.4618.273.55%2.77%42490080662万291.2682.336.94
17中集集团2021-08-31 二18.5518.5718.3318.8718.20-1.29%1.92%29490454481万281.23658.976.7
18中集集团2021-08-30 一18.8018.4718.5719.1518.180.54%2.22%34123763725万284.91667.596.79
19中集集团2021-08-27 五18.0918.1818.4718.5018.051.60%1.12%17214931538万283.386648.86
20中集集团2021-08-26 四18.5018.3518.1818.6318.01-0.93%1.26%19260935022万278.93653.578.72
21中集集团2021-08-25 三17.9517.9218.3518.3817.812.40%1.51%23235442157万281.54659.688.8
22中集集团2021-08-24 二17.9017.8417.9218.1717.830.45%1.01%15517027861万274.94644.238.59
23中集集团2021-08-23 一17.4017.4117.8418.0617.382.47%1.12%17216430678万273.71641.358.55
24中集集团2021-08-20 五17.2317.2117.4117.4616.971.16%0.89%13630523539万267.12625.898.35
25中集集团2021-08-19 四17.5017.4517.2117.6117.11-1.38%0.90%13742223779万264.05618.78.25
26中集集团2021-08-18 三17.3917.5517.4517.8017.35-0.57%0.94%14420725281万267.73627.338.37
27中集集团2021-08-17 二17.8017.6917.5518.0417.47-0.79%1.11%16994030204万269.26630.928.41
28中集集团2021-08-16 一17.7317.6517.6917.9517.410.23%1.11%16992430080万271.41635.968.48
29中集集团2021-08-13 五17.7117.7217.6518.2017.51-0.40%1.69%25863746055万270.8634.528.46
30中集集团2021-08-12 四17.4917.2417.7217.8017.242.78%1.46%22440739489万271.87637.048.5
31中集集团2021-08-11 三17.0617.0017.2417.5017.021.41%1.38%21123236596万264.51619.788.27
32中集集团2021-08-10 二16.8516.8617.0017.0916.850.83%0.87%13390522708万260.83611.158.15
33中集集团2021-08-09 一16.9016.9716.8617.1616.81-0.65%1.06%16264927603万258.68606.128.08
34中集集团2021-08-06 五16.3716.3016.9716.9916.214.11%1.35%20658434617万260.37610.078.14
35中集集团2021-08-05 四16.3616.4216.3016.5216.25-0.73%0.74%11312918515万250.09585.997.81
36中集集团2021-08-04 三16.4016.4016.4216.5816.250.12%0.85%12980121350万251.93590.37.87
37中集集团2021-08-03 二16.2016.2016.4016.5416.031.23%1.04%15921225947万251.62589.587.86
38中集集团2021-08-02 一15.6515.6616.2016.3815.313.45%1.38%21167434001万248.55582.397.77
39中集集团2021-07-30 五15.9515.9315.6616.1415.40-1.69%0.95%14598522931万240.27562.987.51
40中集集团2021-07-29 四16.1215.8515.9316.2515.860.50%1.03%15778225277万244.41572.697.64
41中集集团2021-07-28 三15.5915.7715.8516.1115.460.51%1.12%17220927182万243.18569.817.6
42中集集团2021-07-27 二16.3916.3915.7716.7315.74-3.78%1.41%21692235180万241.95566.937.56
43中集集团2021-07-26 一16.7416.6916.3916.8616.28-1.80%1.13%17288028598万251.47589.227.86
44中集集团2021-07-23 五17.0517.0816.6917.0516.60-2.28%1.18%18153730503万256.07600.018
45中集集团2021-07-22 四16.8616.8517.0817.1516.641.36%1.20%18394031282万262.05614.038.19
46中集集团2021-07-21 三16.6816.7616.8516.8916.640.54%1.12%17153828771万258.52605.768.08
47中集集团2021-07-20 二16.6616.6716.7616.7716.000.54%1.75%26784044133万257.14602.528.04
48中集集团2021-07-19 一17.0116.9916.9517.3216.75-0.24%1.58%24277941213万260.06609.358.13
49中集集团2021-07-16 五17.0917.0916.9917.3916.81-0.59%2.03%31103753306万260.67610.798.15
50中集集团2021-07-15 四17.1816.9217.0917.5016.861.00%2.80%42999673838万262.21614.398.19
51中集集团2021-07-14 三17.4017.3216.9217.4316.60-2.31%1.55%23787440161万259.6608.288.11
52中集集团2021-07-13 二16.9316.8917.3217.3816.702.55%1.60%24522742168万265.74622.668.3
53中集集团2021-07-12 一17.1016.9616.8917.3016.84-0.41%1.57%24110441005万259.14607.28.1
54中集集团2021-07-09 五17.1117.3216.9617.4616.85-2.08%1.53%23509240118万260.21609.718.13
55中集集团2021-07-08 四18.3018.3017.3218.3017.23-5.36%2.44%37471165856万265.74622.668.3
56中集集团2021-07-07 三18.1018.4118.3018.4717.88-0.60%1.38%21103638428万280.77657.898.77
57中集集团2021-07-06 二18.8018.7718.4118.9117.90-1.92%2.30%35261764531万282.46661.848.83
58中集集团2021-07-05 一19.0519.0818.7719.5218.62-1.62%2.42%37085170234万287.98674.789
59中集集团2021-07-02 五17.5917.7019.0819.2817.507.80%3.91%599306111233万292.74685.939.15
60中集集团2021-07-01 四18.1918.1817.7018.6417.60-2.64%1.53%23421942431万271.57636.328.49
61中集集团2021-06-30 三18.0818.0718.1818.5017.700.61%1.47%22481440799万278.93653.578.72
62中集集团2021-06-29 二18.2718.2218.0718.3217.80-0.82%1.36%20793637439万277.24649.628.66
63中集集团2021-06-28 一18.2118.1718.2218.3117.600.28%1.67%25617546037万279.54655.018.74
64中集集团2021-06-25 五17.9417.8718.1718.3317.681.68%1.69%25909946953万278.78653.218.71
65中集集团2021-06-24 四17.8017.7817.8718.2817.530.51%1.61%24730644204万274.17642.438.57
66中集集团2021-06-23 三17.4617.6717.7818.0917.380.62%2.30%35336962973万272.79639.198.52
67中集集团2021-06-22 二17.0616.9917.6718.1416.904.00%2.60%39817170198万271.11635.248.47
68中集集团2021-06-21 一16.2716.3916.9917.0516.063.66%2.12%32602954551万260.67610.798.15
69中集集团2021-06-18 五16.4116.4116.3916.5016.18-0.12%1.23%18828730735万251.47589.227.86
70中集集团2021-06-17 四15.7215.6716.4116.6415.674.72%2.03%31095750864万251.77589.947.87
71中集集团2021-06-16 三15.9715.8815.6716.0915.58-1.32%1.14%17503727674万240.42563.347.51
72中集集团2021-06-15 二16.1316.1415.8816.4915.85-1.61%1.57%24135238946万243.64570.897.61
73中集集团2021-06-11 五16.5516.6016.1416.6315.86-2.77%2.09%32098051763万247.63580.247.74
74中集集团2021-06-10 四16.1616.0016.6016.8016.043.75%2.58%39533965109万254.69596.777.96
75中集集团2021-06-09 三16.3016.1216.0016.3915.73-0.74%1.16%17826828438万245.48575.27.67
76中集集团2021-06-08 二15.8015.9016.1216.5015.741.38%2.03%31160150477万247.32579.527.73
77中集集团2021-06-07 一15.3315.0415.9016.0115.325.72%2.44%37396159067万243.95571.617.62
78中集集团2021-06-04 五15.2815.2215.0415.3414.91-1.18%0.83%12681019036万230.75540.697.21
79中集集团2021-06-03 四15.2215.0415.2215.4515.051.20%1.13%17394326552万233.52547.167.3
80中集集团2021-06-02 三14.9914.9315.0415.3814.920.74%1.26%19305229205万230.75540.697.21
81中集集团2021-06-01 二15.3415.3414.9315.3814.86-2.67%1.48%22759134098万229.07536.747.16
82中集集团2021-05-31 一15.8015.7115.3415.8115.31-2.36%1.09%16785625903万235.36551.487.35
83中集集团2021-05-28 五15.5315.5015.7115.8015.501.35%1.13%17274927003万241.03564.787.53
84中集集团2021-05-27 四15.6015.6715.5015.7015.34-1.08%1.25%19170829652万237.81557.237.43
85中集集团2021-05-26 三15.8315.8815.6715.9915.60-1.32%0.93%14305922543万240.42563.347.51
86中集集团2021-05-25 二15.8115.7915.8816.0615.200.57%1.39%21311233397万243.64570.897.61
87中集集团2021-05-24 一16.3616.3415.7916.4915.75-3.37%1.47%22484635697万242.26567.657.57
88中集集团2021-05-21 五15.9515.8916.3416.4915.862.83%1.35%20673633525万250.7587.437.83
89中集集团2021-05-20 四16.0616.1215.8916.2415.75-1.43%0.88%13561121604万243.8571.257.62
90中集集团2021-05-19 三16.3516.2316.1216.3616.06-0.68%0.60%9200014876万247.32579.527.73
91中集集团2021-05-18 二16.2216.1816.2316.3815.830.31%0.83%12672220424万249.01583.477.78
92中集集团2021-05-17 一16.0216.0016.1816.5715.951.13%1.34%20590433435万248.25581.677.76
93中集集团2021-05-14 五16.0516.0416.0016.1715.68-0.25%1.13%17301227549万245.48575.27.67
94中集集团2021-05-13 四16.4416.6116.0416.5416.03-3.43%1.10%16855527397万246.1576.647.69
95中集集团2021-05-12 三16.4516.7016.6116.8316.45-0.54%0.97%14921324821万254.84597.137.96
96中集集团2021-05-11 二17.0517.0316.7017.0916.30-1.94%1.47%22629837685万256.22600.378.01
97中集集团2021-05-10 一16.6716.4717.0317.1016.233.40%1.98%30413151284万261.29612.238.16
98中集集团2021-05-07 五16.1916.2316.4716.9416.111.48%2.02%30951251222万252.69592.17.9
99中集集团2021-05-06 四16.3116.1616.2316.6115.940.43%1.25%19113531115万249.01583.477.78
100中集集团2021-04-30 五16.1216.0516.1616.3816.050.69%1.22%18663430270万247.94580.957.75
101中集集团2021-04-29 四15.6015.6116.0516.1815.602.82%1.24%18989030378万246.255777.69
102中集集团2021-04-28 三16.0015.8615.6116.0215.42-1.58%1.04%16029425054万239.5561.187.48
103中集集团2021-04-27 二15.6515.8115.8615.9515.450.32%1.04%15914624971万243.34570.1710.66
104中集集团2021-04-26 一15.8115.7615.8116.1615.740.32%1.03%15787425155万242.57568.3710.62
105中集集团2021-04-23 五15.8815.9615.7615.9315.56-1.25%0.89%13608021431万241.8566.5710.59
106中集集团2021-04-22 四16.0315.9815.9616.4015.93-0.13%1.01%15462624924万244.87573.7610.73
107中集集团2021-04-21 三15.9015.9615.9816.1415.830.13%0.85%13109020960万245.18574.4810.74
108中集集团2021-04-20 二16.2716.2315.9616.3115.94-1.66%1.14%17525628222万244.87573.7610.73
109中集集团2021-04-19 一16.5016.4216.2316.5616.16-1.16%1.10%16867927465万249.01583.4710.91
110中集集团2021-04-16 五16.5016.5216.4216.7516.12-0.61%1.31%20084332883万251.93590.311.03
111中集集团2021-04-15 四16.4016.9316.5216.6015.82-2.42%1.51%23110137678万253.46593.911.1
112中集集团2021-04-14 三16.7016.7916.9317.0816.580.83%1.23%18857431739万259.75608.6411.38
113中集集团2021-04-09 五16.1016.1817.2517.2716.016.61%3.42%52516088260万264.66620.1411.59
114中集集团2021-04-08 四16.3516.4116.1816.3515.70-1.40%2.00%30687949523万248.25581.6710.87
115中集集团2021-04-07 三16.4415.4916.4116.9716.215.94%3.84%58841897556万251.77589.9411.03
116中集集团2021-04-06 二15.7015.6415.4915.8215.22-0.96%1.30%19882230591万237.66556.8710.41
117中集集团2021-04-02 五16.5316.2015.6416.6015.51-3.46%1.99%30515648245万239.96562.2610.51
118中集集团2021-04-01 四16.2015.9916.2017.1715.971.31%3.19%48887280329万248.55582.3910.89
119中集集团2021-03-31 三14.7014.6115.9916.0714.699.45%3.53%54110385052万245.33574.8410.75
120中集集团2021-03-30 二14.8814.8514.6114.9014.11-1.62%1.14%17562425481万224.16525.239.82
121中集集团2021-03-29 一14.8314.7314.8514.9414.710.81%0.87%13288019674万227.84533.8633.29
122中集集团2021-03-26 五14.6514.5114.7314.9014.561.52%1.11%16979525098万226529.5533.03
123中集集团2021-03-25 四14.5214.5914.5114.7314.38-0.55%0.49%7552210989万222.62521.6432.53
124中集集团2021-03-24 三14.4914.5614.5914.7814.400.21%0.76%11601216933万223.85524.5132.71
125中集集团2021-03-23 二14.7014.6314.5614.8014.32-0.48%0.82%12620018289万223.39523.4332.64
126中集集团2021-03-22 一14.3114.3414.6314.9014.312.02%0.80%12217217943万224.46525.9532.8
127中集集团2021-03-19 五14.5514.7314.3414.6214.26-2.65%0.84%12842318479万220.01515.5232.15
128中集集团2021-03-18 四14.5414.6214.7314.7714.360.75%0.94%14397821033万226529.5533.03
129中集集团2021-03-17 三14.3114.3514.6214.8714.061.88%0.99%15221722237万224.31525.5932.78
130中集集团2021-03-16 二14.4514.4514.3514.5114.21-0.69%0.59%9023412946万220.17515.8832.17
131中集集团2021-03-15 一13.9814.1114.4514.5513.912.41%0.97%14886721308万221.7519.4832.4
132中集集团2021-03-12 五14.1014.1014.1114.2413.920.07%0.61%9304613071万216.49507.2631.64
133中集集团2021-03-11 四13.8813.8814.1014.1313.791.59%0.84%12922818039万216.33506.931.61
134中集集团2021-03-10 三14.1814.1613.8814.2913.82-1.98%0.77%11829116609万212.96498.9931.12
135中集集团2021-03-09 二14.0814.0814.1614.4913.790.57%1.15%17663225149万217.25509.0531.75
136中集集团2021-03-08 一14.3114.3114.0814.6814.02-1.61%0.88%13516119318万216.03506.1831.57
137中集集团2021-03-05 五14.0614.2314.3114.4014.050.56%0.65%10014814275万219.55514.4532.08
138中集集团2021-03-04 四14.4514.4814.2314.4514.05-1.73%0.81%12414717652万218.33511.5731.9
139中集集团2021-03-03 三14.2314.3514.4814.5714.150.91%0.82%12583618114万222.16520.5632.46
140中集集团2021-03-02 二14.9114.7714.3514.9914.21-2.84%1.01%15550622460万220.17515.8832.17
141中集集团2021-03-01 一14.4714.3814.7714.8614.452.71%0.95%14593221435万226.61530.9833.11
142中集集团2021-02-26 五14.4014.5314.3814.5814.09-1.03%0.90%13840919876万220.63516.9632.24
143中集集团2021-02-25 四14.9014.7414.5314.9814.43-1.42%1.00%15363922530万222.93522.3632.58
144中集集团2021-02-24 三14.7714.6914.7415.0714.540.34%0.94%14357821257万226.15529.933.05
145中集集团2021-02-23 二14.7014.8914.6914.9114.52-1.34%0.87%13378219674万225.38528.1132.94
146中集集团2021-02-22 一14.7014.6514.8915.3914.621.64%1.84%28276842537万228.45535.333.38
147中集集团2021-02-19 五14.8014.8014.6515.1014.32-1.01%1.27%19561728540万224.77526.6732.85
148中集集团2021-02-18 四14.8414.4514.8015.0814.472.42%1.66%25514237702万227.07532.0633.18
149中集集团2021-02-10 三13.9914.0814.4514.4713.602.63%1.43%21986530958万221.7519.4832.4
150中集集团2021-02-09 二13.3313.1714.0814.2013.336.91%1.77%27175237659万216.03506.1831.57
151中集集团2021-02-08 一13.1113.0813.1713.4913.010.69%1.21%18502624533万202.06473.4629.53
152中集集团2021-02-05 五13.5613.5013.0813.7813.05-3.11%1.31%20094926893万200.68470.2329.33
153中集集团2021-02-04 四14.0014.1113.5014.1013.30-4.32%1.97%30289941173万207.13485.3330.27
154中集集团2021-02-03 三14.5014.4714.1114.5613.73-2.49%1.82%27888139322万216.49507.2631.64
155中集集团2021-02-02 二14.8514.8114.4714.9714.31-2.30%1.76%26950339080万222.01520.232.44
156中集集团2021-02-01 一14.6414.6214.8115.1014.071.30%2.19%33628449699万227.23532.4233.2

  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