12:43:38
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 000058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深赛格2025-05-16 五8.158.168.148.228.11-0.25%0.41%408523334万80.16100.22281.7
2深赛格2025-05-15 四8.278.248.168.288.15-0.97%0.61%602024931万80.35100.47282.39
3深赛格2025-05-14 三8.278.288.248.348.21-0.48%0.67%655375415万81.14101.45285.16
4深赛格2025-05-13 二8.458.388.288.488.27-1.19%0.69%675125636万81.53101.94286.55
5深赛格2025-05-12 一8.368.328.388.458.330.72%0.67%657465514万82.52103.17290.01
6深赛格2025-05-09 五8.478.488.328.508.31-1.89%0.66%645995401万81.93102.44287.93
7深赛格2025-05-08 四8.438.468.488.508.380.24%0.81%801976784万83.5104.41293.47
8深赛格2025-05-07 三8.498.438.468.578.400.36%1.16%1145439721万83.31104.16292.78
9深赛格2025-05-06 二8.228.238.438.478.222.43%1.11%1088879121万83.01103.79291.74
10深赛格2025-04-30 三8.088.088.238.288.081.86%0.90%887667292万81.04101.33284.82
11深赛格2025-04-29 二7.988.008.088.117.901.00%0.62%609414894万79.5699.48279.62
12深赛格2025-04-28 一8.348.288.008.347.99-3.38%1.07%1051908506万78.7898.5276.86
13深赛格2025-04-25 五8.178.168.288.398.131.47%1.08%1059398766万81.53101.94286.55
14深赛格2025-04-24 四8.268.288.168.328.12-1.45%0.74%733446017万80.35100.47267.47
15深赛格2025-04-23 三8.408.488.288.488.22-2.36%1.29%12677610522万81.53101.94271.41
16深赛格2025-04-22 二8.298.288.488.528.292.42%1.48%14580212317万83.5104.41277.96
17深赛格2025-04-21 一8.058.108.288.358.002.22%1.01%997218206万81.53101.94271.41
18深赛格2025-04-18 五8.078.168.108.208.00-0.74%0.78%765626186万79.7699.73265.51
19深赛格2025-04-17 四8.008.068.168.257.971.24%0.85%835526833万80.35100.47267.47
20深赛格2025-04-16 三8.148.198.068.247.95-1.59%1.06%1045878462万79.3799.23264.19
21深赛格2025-04-15 二8.208.288.198.398.15-1.09%1.39%13689511263万80.65100.84268.46
22深赛格2025-04-14 一8.058.078.288.568.032.60%2.15%21150117376万81.53101.94271.41
23深赛格2025-04-11 五7.717.768.078.187.693.99%2.05%20183916115万79.4799.36264.52
24深赛格2025-04-10 四7.627.537.767.897.623.05%1.59%15668012213万76.4195.54254.36
25深赛格2025-04-09 三7.237.407.537.616.911.76%2.07%20344114853万74.1592.71246.82
26深赛格2025-04-08 二7.377.507.407.487.05-1.33%2.25%22174816030万72.8791.11242.56
27深赛格2025-04-07 一7.858.337.507.957.50-9.96%1.14%1126788554万73.8592.34245.84
28深赛格2025-04-03 四8.188.268.338.358.140.85%0.74%724016002万82.03102.56273.04
29深赛格2025-04-02 三8.308.358.268.398.22-1.08%0.79%775696436万81.34101.7270.75
30深赛格2025-04-01 二8.128.118.358.388.092.96%1.47%14498811944万82.22102.81273.7
31深赛格2025-03-31 一8.088.158.118.157.92-0.49%0.95%933777513万79.8699.85265.83
32深赛格2025-03-28 五8.358.338.158.398.14-2.16%1.03%1011808333万80.25100.34267.14
33深赛格2025-03-27 四8.358.348.338.458.20-0.12%1.13%1112959287万82.03102.56-843.14
34深赛格2025-03-26 三8.258.258.348.458.221.09%1.02%1006568403万82.12102.68-844.16
35深赛格2025-03-25 二8.228.228.258.358.150.36%0.93%912557521万81.24101.57-835.05
36深赛格2025-03-24 一8.508.558.228.578.07-3.86%1.57%15474112828万80.94101.2-832.01
37深赛格2025-03-21 五8.648.678.558.678.47-1.38%1.41%13927511907万84.19105.27-865.41
38深赛格2025-03-20 四8.798.788.678.818.64-1.25%1.32%12964511299万85.37106.75-877.56
39深赛格2025-03-19 三8.838.858.788.838.71-0.79%1.20%11787010323万86.46108.1-888.69
40深赛格2025-03-18 二8.878.898.858.938.81-0.45%1.38%13545012005万87.15108.96-895.78
41深赛格2025-03-17 一9.018.978.899.158.88-0.89%1.89%18652316764万87.54109.45-899.83
42深赛格2025-03-14 五8.868.878.979.018.761.13%1.89%18563516547万88.33110.44-907.92
43深赛格2025-03-13 四9.199.248.879.208.74-4.00%2.84%27933024882万87.34109.21-897.8
44深赛格2025-03-12 三9.309.169.249.459.160.87%3.63%35733133301万90.99113.76-935.25
45深赛格2025-03-11 二8.919.129.169.208.900.44%2.62%25778923357万90.2112.78-927.16
46深赛格2025-03-10 一8.878.959.129.408.851.90%3.27%32248429462万89.81112.29-923.11
47深赛格2025-03-07 五9.249.448.959.248.91-5.19%4.06%39989736250万88.13110.19-905.9
48深赛格2025-03-06 四9.239.379.449.998.880.75%7.26%71512366688万92.96116.23-955.5
49深赛格2025-03-05 三9.009.179.379.618.922.18%5.93%58387654177万92.27115.36-948.41
50深赛格2025-03-04 二9.139.239.179.659.00-0.65%8.97%88349582598万90.3112.9-928.17
51深赛格2025-03-03 一8.428.399.239.238.1910.01%6.39%62912855309万90.89113.64-934.24
52深赛格2025-02-28 五8.888.878.399.038.29-5.41%6.55%64541755352万82.62103.3-849.22
53深赛格2025-02-27 四8.118.068.878.878.0810.05%1.39%13649511937万87.34109.21-897.8
54深赛格2025-02-26 三7.937.928.068.117.921.77%1.11%1091018756万79.3799.23-815.82
55深赛格2025-02-25 二7.948.007.928.057.85-1.00%0.99%977407779万77.9997.51-801.65
56深赛格2025-02-24 一8.038.048.008.127.94-0.50%1.16%1144669192万78.7898.5-809.74
57深赛格2025-02-21 五8.068.068.048.097.87-0.25%1.23%1206919644万79.1798.99-813.79
58深赛格2025-02-20 四8.108.128.068.148.02-0.74%0.89%875597068万79.3799.23-815.82
59深赛格2025-02-19 三8.028.028.128.137.961.25%0.93%919357405万79.9699.97-821.89
60深赛格2025-02-18 二8.258.308.028.287.97-3.37%1.12%1102548952万78.9798.74-811.77
61深赛格2025-02-17 一8.358.328.308.358.22-0.24%1.14%1124679324万81.73102.19-840.11
62深赛格2025-02-14 五8.268.298.328.348.160.36%1.16%1142569441万81.93102.44-842.13
63深赛格2025-02-13 四8.328.318.298.388.24-0.24%1.08%1067368877万81.63102.07-839.1
64深赛格2025-02-12 三8.168.168.318.318.121.84%1.19%1167139619万81.83102.31-841.12
65深赛格2025-02-11 二8.358.348.168.378.11-2.16%1.10%1079258818万80.35100.47-825.94
66深赛格2025-02-10 一8.068.078.348.408.013.35%1.59%15703512920万82.12102.68-844.16
67深赛格2025-02-07 五7.957.978.078.217.951.25%1.58%15518012566万79.4799.36-816.83
68深赛格2025-02-06 四7.807.837.977.997.711.79%1.26%1245099805万78.4898.13-806.71
69深赛格2025-02-05 三7.727.677.837.887.682.09%1.05%1033418066万77.196.4-792.54
70深赛格2025-01-27 一7.777.717.677.897.67-0.52%1.04%1027617981万75.5394.43-776.34
71深赛格2025-01-24 五7.667.667.717.737.600.65%0.97%954287333万75.9294.93-780.39
72深赛格2025-01-23 四7.817.707.667.947.66-0.52%1.13%1116558730万75.4394.31-775.33
73深赛格2025-01-22 三7.737.847.707.837.61-1.79%1.00%989287625万75.8294.8-779.38
74深赛格2025-01-21 二8.078.047.848.077.78-2.49%1.41%13835910935万77.296.53-793.55
75深赛格2025-01-20 一7.847.798.048.087.703.21%1.97%19382615463万79.1798.99-813.79
76深赛格2025-01-17 五7.807.857.797.847.70-0.76%1.05%1037258061万76.7195.91-788.49
77深赛格2025-01-16 四7.737.727.857.937.731.68%1.14%1126248819万77.396.65-794.56
78深赛格2025-01-15 三7.707.717.727.807.610.13%1.22%1203139269万76.0295.05-781.4
79深赛格2025-01-14 二7.437.387.717.727.424.47%1.63%16030912153万75.9294.93-780.39
80深赛格2025-01-13 一7.397.507.387.507.24-1.60%1.20%1186268758万72.6790.86-746.99
81深赛格2025-01-10 五7.587.637.507.697.40-1.70%1.49%14656110999万73.8592.34-759.13
82深赛格2025-01-09 四7.577.617.637.737.510.26%0.96%949787266万75.1393.94-772.29
83深赛格2025-01-08 三7.597.597.617.677.360.26%1.42%13958110488万74.9493.69-770.27
84深赛格2025-01-07 二7.367.387.597.597.352.85%1.10%1085318123万74.7493.45-768.24
85深赛格2025-01-06 一7.507.527.387.517.24-1.86%1.20%1186328762万72.6790.86-746.99
86深赛格2025-01-03 五7.977.947.528.057.48-5.29%1.79%17650413541万74.0592.59-761.16
87深赛格2025-01-02 四7.998.037.948.327.86-1.12%1.95%19155515516万78.1997.76-803.67
88深赛格2024-12-31 二8.268.288.038.388.00-3.02%1.34%13202410775万79.0798.87-812.78
89深赛格2024-12-30 一8.328.328.288.388.10-0.48%1.15%1132329318万81.53101.94-838.08
90深赛格2024-12-27 五8.188.188.328.468.151.71%1.44%14155111822万81.93102.44-842.13
91深赛格2024-12-26 四8.088.138.188.278.080.62%1.06%1041948553万80.55100.71-827.96
92深赛格2024-12-25 三8.448.458.138.488.03-3.79%1.55%15281112468万80.06100.1-822.9
93深赛格2024-12-24 二8.428.428.458.508.340.36%1.20%1177009913万83.21104.04-855.29
94深赛格2024-12-23 一8.908.978.428.958.40-6.13%1.98%19499916775万82.91103.67-852.25
95深赛格2024-12-20 五8.999.008.979.078.92-0.33%1.55%15237613695万88.33110.44-907.92
96深赛格2024-12-19 四9.049.159.009.128.82-1.64%1.78%17519115702万88.62110.81-910.96
97深赛格2024-12-18 三9.049.019.159.238.861.55%1.69%16598515111万90.1112.65-926.14
98深赛格2024-12-17 二9.489.539.019.488.96-5.46%2.76%27148024754万88.72110.93-911.97
99深赛格2024-12-16 一9.609.759.539.859.44-2.26%2.67%26325825347万93.84117.33-964.61
100深赛格2024-12-13 五10.0010.159.7510.009.72-3.94%3.87%38064637432万96.01120.04-986.87
101深赛格2024-12-12 四9.749.8510.1510.239.653.05%5.25%51669751689万99.95124.97-1027.36
102深赛格2024-12-11 三9.429.519.859.949.363.58%4.56%44896043615万96.99121.27-997
103深赛格2024-12-10 二9.599.369.519.719.411.60%4.30%42377640440万93.65117.09-962.58
104深赛格2024-12-09 一9.709.699.369.809.27-3.41%3.28%32263730523万92.17115.24-947.4
105深赛格2024-12-06 五9.669.709.699.809.42-0.10%3.91%38453636919万95.42119.3-980.8
106深赛格2024-12-05 四9.709.889.709.899.61-1.82%4.71%46403245198万95.52119.43-981.81
107深赛格2024-12-04 三9.8510.179.8810.519.83-2.85%6.02%59309159926万97.29121.64-1000.03
108深赛格2024-12-03 二10.7410.3310.1711.1110.06-1.55%10.34%1018034107751万100.15125.21-1029.39
109深赛格2024-12-02 一9.119.3910.3310.339.1110.01%6.98%68684066125万101.72127.18-1045.58
110深赛格2024-11-29 五9.959.349.3910.209.340.54%9.73%95778992596万92.46115.61-950.44
111深赛格2024-11-28 四9.008.499.349.348.8310.01%2.91%28641326195万91.97114.99-945.37
112深赛格2024-11-27 三8.408.508.498.498.21-0.12%2.07%20366116977万83.6104.53-859.34
113深赛格2024-11-26 二8.698.728.508.818.48-2.52%1.70%16758114454万83.7104.65-860.35
114深赛格2024-11-25 一8.528.538.728.758.302.23%2.21%21738718578万85.87107.36-882.62
115深赛格2024-11-22 五8.668.728.539.168.49-2.18%3.39%33383929452万84105.02-863.39
116深赛格2024-11-21 四8.688.708.728.838.580.23%2.08%20439017778万85.87107.36-882.62
117深赛格2024-11-20 三8.488.568.708.768.421.64%2.31%22706619649万85.67107.11-880.6
118深赛格2024-11-19 二8.478.578.568.608.23-0.12%3.10%30507225647万84.29105.39-866.42
119深赛格2024-11-18 一8.858.508.579.098.490.82%3.70%36444031813万84.39105.51-867.44
120深赛格2024-11-15 五9.019.028.509.088.47-5.76%3.11%30651826869万83.7104.65-860.35
121深赛格2024-11-14 四9.559.669.029.598.98-6.63%3.53%34796432096万88.82111.05-912.99
122深赛格2024-11-13 三9.749.759.669.899.38-0.92%3.72%36622935256万95.12118.93-977.76
123深赛格2024-11-12 二9.449.429.759.999.333.50%5.80%57083155065万96.01120.04-986.87
124深赛格2024-11-11 一9.299.319.429.449.101.18%3.41%33569431240万92.76115.98-953.47
125深赛格2024-11-08 五9.499.529.319.749.29-2.21%4.93%48551246083万91.68114.62-942.34
126深赛格2024-11-07 四9.259.459.529.749.140.74%5.64%55577852834万93.74117.21-963.59
127深赛格2024-11-06 三8.999.039.459.498.964.65%7.23%71189065807万93.06116.35-956.51
128深赛格2024-11-05 二8.908.919.039.168.811.35%7.07%69627162488万88.92111.18-914
129深赛格2024-11-04 一8.919.908.919.358.91-10.00%6.55%64517557942万87.74109.7-901.85
130深赛格2024-11-01 五10.5511.009.9010.789.90-10.00%4.87%47939148325万97.49121.89-1002.06
131深赛格2024-10-31 四10.8010.8011.0011.8310.381.85%13.86%1364939151412万108.32135.43-1113.4
132深赛格2024-10-30 三9.509.8210.8010.808.989.98%14.05%1383960138674万106.35132.97-1093.15
133深赛格2024-10-29 二9.828.939.829.829.459.97%9.00%88644886538万96.7120.93992.8
134深赛格2024-10-28 一8.938.128.938.938.939.98%1.28%12643111290万87.93109.953630.92
135深赛格2024-10-25 五8.127.388.128.128.1210.03%1.10%1083708800万79.9699.973301.58
136深赛格2024-10-24 四7.227.277.387.517.161.51%2.98%29388921742万72.6790.863000.7
137深赛格2024-10-23 三7.357.297.277.407.18-0.27%2.31%22700416591万71.5989.512955.97
　　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