13:06:56
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 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2024-06-19 三5.745.745.705.775.69-0.70%0.47%458332623万56.1370.1885.14
2深赛格2024-06-18 二5.685.695.745.785.630.88%0.53%521812989万56.5270.6785.73
3深赛格2024-06-17 一5.695.685.695.755.640.18%0.36%350331997万56.0370.0684.99
4深赛格2024-06-14 五5.605.615.685.715.551.25%0.48%475072680万55.9369.9384.84
5深赛格2024-06-13 四5.755.735.615.755.58-2.09%0.53%519352924万55.2469.0783.79
6深赛格2024-06-12 三5.685.685.735.775.650.88%0.44%434262486万56.4270.5585.59
7深赛格2024-06-11 二5.695.695.685.715.54-0.18%0.59%579723261万55.9369.9384.84
8深赛格2024-06-07 五5.555.515.695.715.533.27%0.74%725224091万56.0370.0684.99
9深赛格2024-06-06 四5.705.735.515.775.46-3.84%1.05%1033375750万54.2667.8482.3
10深赛格2024-06-05 三5.885.895.735.885.72-2.72%0.59%584593389万56.4270.5585.59
11深赛格2024-06-04 二5.875.875.895.915.770.34%0.52%509492978万5872.5287.98
12深赛格2024-06-03 一6.096.065.876.105.82-3.14%0.76%745954405万57.872.2787.68
13深赛格2024-05-31 五5.995.956.066.095.971.85%0.59%580843511万59.6774.6190.51
14深赛格2024-05-30 四6.026.045.956.035.94-1.49%0.62%613353663万58.5973.2688.87
15深赛格2024-05-29 三6.056.016.046.146.000.50%0.50%495863010万59.4874.3690.22
16深赛格2024-05-28 二6.146.126.016.145.99-1.80%0.58%575093479万59.187489.77
17深赛格2024-05-27 一6.186.136.126.205.93-0.16%0.88%863715220万60.2675.3591.41
18深赛格2024-05-24 五6.336.326.136.376.13-3.01%0.64%627383906万60.3675.4791.56
19深赛格2024-05-23 四6.486.496.326.486.29-2.62%0.73%720234582万62.2377.8194.4
20深赛格2024-05-22 三6.496.506.496.586.47-0.15%0.58%571723729万63.9179.996.94
21深赛格2024-05-21 二6.506.506.506.576.460.00%0.68%672774379万6480.0397.09
22深赛格2024-05-20 一6.586.556.506.596.46-0.76%1.08%1060136908万6480.0397.09
23深赛格2024-05-17 五6.386.406.586.596.362.81%1.06%1047436803万64.7981.0198.28
24深赛格2024-05-16 四6.326.326.406.486.301.27%0.90%882775673万63.0278.895.59
25深赛格2024-05-15 三6.256.256.326.376.161.12%0.63%620263914万62.2377.8194.4
26深赛格2024-05-14 二6.226.216.256.316.210.64%0.52%512003205万61.5476.9593.35
27深赛格2024-05-13 一6.306.306.216.346.16-1.43%0.64%630633933万61.1576.4692.75
28深赛格2024-05-10 五6.386.386.306.426.23-1.25%0.77%762874805万62.0477.5794.1
29深赛格2024-05-09 四6.306.346.386.426.300.63%0.52%514213284万62.8278.5595.29
30深赛格2024-05-08 三6.446.456.346.456.32-1.71%0.63%617943930万62.4378.0694.7
31深赛格2024-05-06 一6.466.366.416.526.380.79%0.85%835805388万63.1278.9295.74
32深赛格2024-04-30 二6.466.396.366.476.28-0.47%0.77%762024837万62.6378.395
33深赛格2024-04-29 一6.226.206.396.426.223.06%1.03%1011956429万62.9278.6795.44
34深赛格2024-04-26 五6.006.026.206.225.972.99%0.97%955165852万61.0576.3392.61
35深赛格2024-04-25 四6.006.036.026.095.96-0.17%0.65%637993851万59.2874.1281.93
36深赛格2024-04-24 三5.985.996.036.065.940.67%0.89%878935268万59.3874.2482.06
37深赛格2024-04-23 二5.915.895.996.065.901.70%0.72%706744224万58.9873.7581.52
38深赛格2024-04-22 一5.925.925.895.995.80-0.51%0.67%657493874万5872.5280.16
39深赛格2024-04-19 五6.026.075.926.115.87-2.47%1.08%1059556323万58.2972.8980.57
40深赛格2024-04-18 四6.196.156.076.206.05-1.30%0.86%845945183万59.7774.7382.61
41深赛格2024-04-17 三5.815.726.156.155.817.52%1.12%1101896661万60.5675.7283.7
42深赛格2024-04-16 二6.116.115.726.135.72-6.38%1.19%1167406848万56.3270.4277.85
43深赛格2024-04-15 一6.296.306.116.345.94-3.02%1.10%1085906632万60.1675.2383.15
44深赛格2024-04-12 五6.386.396.306.436.28-1.41%0.67%662644203万62.0477.5785.74
45深赛格2024-04-11 四6.326.396.396.506.310.00%0.67%656604220万62.9278.6786.96
46深赛格2024-04-10 三6.616.616.396.636.31-3.33%1.13%1114087155万62.9278.6786.96
47深赛格2024-04-09 二6.556.606.616.646.530.15%0.73%722674758万65.0981.3889.96
48深赛格2024-04-08 一6.786.786.606.786.59-2.65%0.90%886895908万64.9981.2689.82
49深赛格2024-04-03 三6.866.896.786.906.71-1.60%0.93%918336236万66.7683.4892.27
50深赛格2024-04-02 二6.916.906.897.026.81-0.14%1.18%1159718002万67.8584.8393.77
51深赛格2024-04-01 一6.776.766.906.916.772.07%1.26%1235868460万67.9484.9593.9
52深赛格2024-03-29 五6.866.836.766.906.63-1.02%1.30%1278358609万66.5783.2392
53深赛格2024-03-28 四6.606.596.836.906.503.64%1.78%17558011928万67.2584.0961.24
54深赛格2024-03-27 三6.926.916.596.926.58-4.63%1.72%16921211371万64.8981.1459.09
55深赛格2024-03-26 二6.866.966.916.996.80-0.72%1.72%16975811693万68.0485.0861.96
56深赛格2024-03-25 一7.067.096.967.276.94-1.83%2.27%22337115833万68.5385.6962.41
57深赛格2024-03-22 五7.007.007.097.146.951.29%2.57%25336417910万69.8187.2963.57
58深赛格2024-03-21 四7.017.037.007.066.94-0.43%1.17%1148478036万68.9386.1862.77
59深赛格2024-03-20 三6.906.917.037.056.881.74%1.49%14679510273万69.2286.5563.03
60深赛格2024-03-19 二6.977.006.917.016.91-1.29%1.02%1007737006万68.0485.0861.96
61深赛格2024-03-18 一6.886.897.007.026.871.60%1.37%1350299385万68.9386.1862.77
62深赛格2024-03-15 五6.776.806.896.896.731.32%1.03%1016406958万67.8584.8361.78
63深赛格2024-03-14 四6.836.846.806.876.71-0.58%1.03%1015156911万66.9683.7260.97
64深赛格2024-03-08 五6.536.526.656.836.481.99%2.01%19758013114万65.4881.8759.63
65深赛格2024-03-07 四6.636.626.526.716.52-1.51%1.18%1164447710万64.280.2758.46
66深赛格2024-03-06 三6.606.616.626.756.510.15%1.10%1085867188万65.1981.5159.36
67深赛格2024-03-05 二6.686.726.616.716.57-1.64%1.19%1167207750万65.0981.3859.27
68深赛格2024-03-04 一6.776.786.726.816.57-0.88%1.50%1476419864万66.1782.7460.25
69深赛格2024-03-01 五6.656.636.786.816.612.26%1.82%17886612034万66.7683.4860.79
70深赛格2024-02-29 四6.306.376.636.636.284.08%1.96%19326712590万65.2981.6359.45
71深赛格2024-02-28 三6.816.816.376.956.35-6.46%2.78%27411818340万62.7378.4357.12
72深赛格2024-02-27 二6.576.606.816.816.553.18%1.92%18898512652万67.0683.8461.06
73深赛格2024-02-26 一6.656.586.606.706.520.30%2.12%20872613803万64.9981.2659.18
74深赛格2024-02-23 五6.526.506.586.596.411.23%2.23%21944914275万64.7981.0159
75深赛格2024-02-22 四6.326.366.506.516.302.20%2.23%21942014108万64.0180.0358.28
76深赛格2024-02-21 三6.236.256.366.506.181.76%2.54%24975315890万62.6378.357.03
77深赛格2024-02-20 二6.316.326.256.316.14-1.11%1.80%17748411029万61.5476.9556.04
78深赛格2024-02-19 一6.296.216.326.426.161.77%2.40%23642414854万62.2377.8156.67
79深赛格2024-02-08 四5.965.936.216.255.964.72%2.14%21036712963万61.1576.4655.68
80深赛格2024-02-07 三5.745.825.936.115.741.89%2.41%23771214199万58.3973.0153.17
81深赛格2024-02-06 二5.305.575.825.955.244.49%2.57%25346114258万57.3171.6652.18
82深赛格2024-02-05 一6.036.195.576.065.57-10.02%2.87%28231816127万54.8568.5849.94
83深赛格2024-02-02 五6.466.456.196.655.92-4.03%3.07%30210519034万60.9576.2155.5
84深赛格2024-02-01 四6.456.866.456.636.21-5.98%3.19%31410420188万63.5179.4157.83
85深赛格2024-01-31 三7.447.626.867.506.86-9.97%4.45%43853731012万67.5584.4661.51
86深赛格2024-01-30 二8.098.347.628.197.51-8.63%5.48%53924842210万75.0393.8268.32
87深赛格2024-01-29 一8.118.238.348.678.091.34%5.26%51793343435万82.12102.6874.78
88深赛格2024-01-26 五8.508.668.238.768.17-4.97%6.27%61763252212万81.04101.3373.79
89深赛格2024-01-25 四8.208.308.668.838.164.34%7.93%78072666812万85.27106.6277.65
90深赛格2024-01-24 三7.988.248.308.487.980.73%7.46%73452660647万81.73102.1974.42
91深赛格2024-01-23 二7.607.808.248.587.205.64%9.28%91385673588万81.14101.4573.88
92深赛格2024-01-22 一7.758.097.808.057.55-3.58%6.47%63709249982万76.8196.0369.94
93深赛格2024-01-19 五7.627.678.098.447.525.48%9.78%96255579567万79.6699.672.54
94深赛格2024-01-18 四7.657.897.677.727.15-2.79%3.54%34902626104万75.5394.4368.77
95深赛格2024-01-17 三7.837.817.898.027.621.02%4.57%45030735265万77.6997.1470.75
96深赛格2024-01-16 二7.888.047.817.967.69-2.86%4.18%41113832050万76.996.1670.03
97深赛格2024-01-15 一7.637.568.048.327.536.35%7.17%70577056305万79.1798.9972.09
98深赛格2024-01-12 五7.157.217.567.907.134.85%5.07%49877237357万74.4493.0867.79
99深赛格2024-01-11 四7.167.177.217.217.030.56%1.75%17202012242万7188.7764.65
100深赛格2024-01-10 三7.427.327.177.477.10-2.05%2.56%25207318185万70.688.2864.29
101深赛格2024-01-09 二6.946.907.327.376.886.09%2.77%27238619512万72.0890.1265.63
102深赛格2024-01-08 一7.017.026.907.046.89-1.71%0.58%569643952万67.9484.9561.87
103深赛格2024-01-05 五7.167.167.027.166.98-1.96%0.64%627664440万69.1386.4362.94
104深赛格2024-01-04 四7.167.187.167.167.09-0.28%0.60%589864201万70.588.1564.2
105深赛格2024-01-03 三7.187.207.187.237.11-0.28%0.63%624034477万70.788.464.38
106深赛格2024-01-02 二7.177.177.207.267.120.42%0.80%783805654万70.988.6564.56
107深赛格2023-12-29 五7.137.147.177.227.120.42%1.00%986237072万70.688.2864.29
108深赛格2023-12-28 四7.027.027.147.176.911.71%0.93%920306509万70.3187.9164.02
109深赛格2023-12-27 三6.906.907.027.026.891.74%0.71%700114874万69.1386.4362.94
110深赛格2023-12-26 二7.027.026.907.066.90-1.71%0.73%717884996万67.9484.9561.87
111深赛格2023-12-25 一7.057.047.027.086.95-0.28%0.61%597824192万69.1386.4362.94
112深赛格2023-12-22 五7.177.167.047.187.02-1.68%0.93%913596467万69.3286.6863.12
113深赛格2023-12-21 四7.127.127.167.197.030.56%0.86%847816039万70.588.1564.2
114深赛格2023-12-20 三7.197.217.127.247.11-1.25%0.81%797435724万70.1187.6663.84
115深赛格2023-12-19 二7.257.287.217.307.14-0.96%1.09%1076297768万7188.7764.65
116深赛格2023-12-18 一7.327.357.287.407.22-0.95%1.18%1162708493万71.6989.6365.28
117深赛格2023-12-15 五7.497.467.357.567.33-1.47%1.67%16463112174万72.3890.4965.9
118深赛格2023-12-14 四7.397.387.467.677.391.08%2.88%28346321362万73.4691.8566.89
119深赛格2023-12-13 三7.447.447.387.467.36-0.81%1.04%1019257539万72.6790.8666.17
120深赛格2023-12-12 二7.337.367.447.457.321.09%1.07%1051187791万73.2691.666.71
121深赛格2023-12-11 一7.277.287.367.387.221.10%1.12%1107568095万72.4790.6265.99
122深赛格2023-12-08 五7.497.517.287.497.28-3.06%2.31%22724316744万71.6989.6365.28
123深赛格2023-12-07 四7.607.657.517.677.50-1.83%1.75%17232813023万73.9592.4667.34
124深赛格2023-12-06 三7.557.587.657.737.530.92%1.54%15152211583万75.3394.1968.59
125深赛格2023-12-05 二7.787.817.587.797.58-2.94%1.83%18055213817万74.6493.3367.97
126深赛格2023-12-04 一7.707.717.817.847.691.30%2.29%22536517523万76.996.1670.03
127深赛格2023-12-01 五7.557.667.717.777.530.65%2.53%24884019152万75.9294.9369.13
128深赛格2023-11-30 四7.637.667.667.667.530.00%2.29%22557217136万75.4394.3168.68
129深赛格2023-11-29 三7.617.607.667.747.530.79%3.11%30627123397万75.4394.3168.68
130深赛格2023-11-28 二7.547.597.607.677.500.13%2.57%25257819166万74.8493.5768.14
131深赛格2023-11-24 五8.318.537.818.427.72-8.44%7.87%77477061992万76.996.1670.03
132深赛格2023-11-23 四8.929.488.539.208.53-10.02%10.48%103190190673万83.99105.0276.48
133深赛格2023-11-22 三9.358.629.489.489.179.98%6.30%61988758380万93.35116.7285
134深赛格2023-11-21 二7.857.848.628.627.859.95%5.20%51189342688万84.88106.1377.29
135深赛格2023-11-20 一7.797.797.848.067.740.64%2.76%27220921428万77.296.5370.3
136深赛格2023-11-17 五7.948.017.797.957.76-2.75%3.14%30890824127万76.7195.9169.85
137深赛格2023-11-16 四7.908.098.018.297.90-0.99%3.51%34578127851万78.8798.6271.82
138深赛格2023-11-15 三7.787.758.098.527.694.39%5.60%55174444779万79.6699.672.54
139深赛格2023-11-14 二7.757.907.757.827.63-1.90%3.40%33475525795万76.3195.4269.49
140深赛格2023-11-13 一7.667.707.908.157.652.60%5.75%56639444697万77.7997.2670.83
141深赛格2023-11-10 五7.307.317.708.047.255.34%5.77%56853243448万75.8294.869.04
142深赛格2023-11-09 四7.377.427.317.427.27-1.48%2.05%20200014816万71.989065.54
143深赛格2023-11-08 三7.497.507.427.497.29-1.07%3.94%38837828656万73.0691.3666.53
144深赛格2023-11-07 二7.207.217.507.527.174.02%5.36%52769839089万73.8592.3467.25
145深赛格2023-11-06 一7.237.207.217.237.130.14%2.58%25445018282万7188.7764.65

  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:网上银泰 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