10:16:41
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：
   武商集团
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2026-05-08 五8.138.178.228.258.130.61%0.63%620705088万80.95101.2144.76
2深赛格2026-05-07 四8.248.238.178.268.14-0.73%0.71%700685740万80.45100.59143.88
3深赛格2026-05-06 三8.228.208.238.268.170.37%0.77%755436209万81.04101.33144.93
4深赛格2026-04-30 四8.128.138.208.218.090.86%0.71%699065717万80.75100.96144.4
5深赛格2026-04-29 三8.008.048.138.147.991.12%0.63%616294994万80.06100.1143.17
6深赛格2026-04-28 二8.078.078.048.177.98-0.37%0.60%588794751万79.1798.99141.59
7深赛格2026-04-27 一7.998.018.078.097.890.75%0.63%619704955万79.4799.36142.12
8深赛格2026-04-24 五8.078.078.018.077.93-0.74%0.65%643435147万78.8898.62142.11
9深赛格2026-04-23 四8.108.128.078.187.95-0.62%0.92%905777291万79.4799.36143.18
10深赛格2026-04-22 三7.957.958.128.227.892.14%1.37%13489710882万79.9699.97144.06
11深赛格2026-04-21 二8.018.017.958.057.90-0.75%0.51%501103991万78.2997.88141.05
12深赛格2026-04-20 一8.048.048.018.087.96-0.37%0.58%569614562万78.8898.62142.11
13深赛格2026-04-17 五8.068.078.048.077.98-0.37%0.49%478963841万79.1798.99142.65
14深赛格2026-04-16 四7.997.988.078.097.941.13%0.50%494983964万79.4799.36143.18
15深赛格2026-04-15 三8.168.087.988.167.98-1.24%0.44%431633469万78.5898.25141.58
16深赛格2026-04-14 二8.098.058.088.127.990.37%0.55%543224371万79.5799.48143.36
17深赛格2026-04-13 一8.028.068.058.088.00-0.12%0.33%326632624万79.2799.11142.82
18深赛格2026-04-10 五8.067.998.068.168.020.88%0.51%497914036万79.3799.23143
19深赛格2026-04-03 五7.957.957.708.007.69-3.14%0.60%589654577万75.8294.8136.61
20深赛格2026-04-02 四8.088.107.958.127.88-1.85%0.53%521934164万78.2997.88141.05
21深赛格2026-04-01 三8.107.978.108.178.041.63%0.67%660665353万79.7699.73143.71
22深赛格2026-03-31 二8.088.067.978.197.95-1.12%0.61%602304857万78.4898.13141.4
23深赛格2026-03-30 一8.008.158.068.117.84-1.10%0.92%902877221万79.3799.23143
24深赛格2026-03-27 五8.058.148.158.177.970.12%1.03%1014138188万80.26100.34144.6
25深赛格2026-03-26 四8.288.308.148.368.09-1.93%0.64%631525187万80.16100.22108.56
26深赛格2026-03-25 三8.138.138.308.348.102.09%0.82%807636653万81.73102.19110.69
27深赛格2026-03-24 二7.927.818.138.137.894.10%0.98%968187738万80.06100.1108.42
28深赛格2026-03-23 一8.158.267.818.167.74-5.45%1.07%1051208352万76.9196.16104.15
29深赛格2026-03-20 五8.458.418.268.508.26-1.78%0.67%655305484万81.34101.7110.16
30深赛格2026-03-19 四8.568.618.418.608.40-2.32%0.63%618115245万82.82103.54112.16
31深赛格2026-03-18 三8.508.528.618.648.501.06%0.55%544624662万84.79106.01114.82
32深赛格2026-03-17 二8.638.628.528.678.50-1.16%0.56%549364723万83.9104.9113.62
33深赛格2026-03-16 一8.478.498.628.628.471.53%0.72%710066091万84.88106.13114.96
34深赛格2026-03-13 五8.568.528.498.608.45-0.35%0.59%578294935万83.6104.53113.22
35深赛格2026-03-12 四8.608.618.528.648.50-1.05%0.49%480504112万83.9104.9113.62
36深赛格2026-03-11 三8.618.608.618.658.550.12%0.65%639985502万84.79106.01114.82
37深赛格2026-03-10 二8.638.568.608.698.540.47%0.81%794046828万84.69105.88114.69
38深赛格2026-03-09 一8.508.628.568.578.40-0.70%0.77%759416439万84.29105.39114.16
39深赛格2026-03-06 五8.418.468.628.648.411.89%0.70%693135959万84.88106.13114.96
40深赛格2026-03-05 四8.478.408.468.548.420.71%0.67%664555639万83.31104.16112.82
41深赛格2026-03-04 三8.358.428.408.478.28-0.24%0.86%847817089万82.72103.42112.02
42深赛格2026-03-03 二8.688.678.428.748.41-2.88%1.06%1045508950万82.92103.67112.29
43深赛格2026-03-02 一9.009.098.679.018.64-4.62%1.72%16967214871万85.38106.75115.62
44深赛格2026-02-27 五9.059.089.099.109.010.11%0.75%741646722万89.51111.92121.22
45深赛格2026-02-26 四9.269.279.089.299.06-2.05%1.31%12929111799万89.41111.79121.09
46深赛格2026-02-25 三9.109.109.279.569.081.87%1.73%17026515875万91.29114.13123.63
47深赛格2026-02-24 二9.149.069.109.159.040.44%0.68%665656055万89.61112.04121.36
48深赛格2026-02-13 五9.099.099.069.219.05-0.33%0.91%899938224万89.22111.55120.82
49深赛格2026-02-12 四9.289.279.099.309.06-1.94%0.99%977628932万89.51111.92121.22
50深赛格2026-02-11 三9.259.259.279.339.220.22%0.84%825537666万91.29114.13123.63
51深赛格2026-02-10 二9.239.239.259.289.190.22%0.74%730226755万91.09113.89123.36
52深赛格2026-02-09 一9.189.079.239.299.131.76%1.16%11376210495万90.89113.64123.09
53深赛格2026-02-06 五9.099.169.079.159.01-0.98%1.06%1048289528万89.32111.67120.96
54深赛格2026-02-05 四9.199.289.169.339.11-1.29%1.19%11682310763万90.2112.78122.16
55深赛格2026-02-04 三9.099.139.289.349.021.64%1.99%19576717933万91.38114.26123.76
56深赛格2026-02-03 二8.958.919.139.358.952.47%1.52%14953813633万89.91112.41121.76
57深赛格2026-02-02 一8.979.028.919.178.90-1.22%1.16%11455510337万87.74109.7118.82
58深赛格2026-01-30 五9.169.169.029.238.96-1.53%1.43%14062612755万88.82111.05120.29
59深赛格2026-01-29 四9.369.489.169.409.11-3.38%1.90%18662817240万90.2112.78122.16
60深赛格2026-01-28 三9.599.669.489.699.44-1.86%1.15%11289510750万93.35116.72126.43
61深赛格2026-01-27 二9.679.729.669.789.43-0.62%1.59%15690715022万95.13118.93128.83
62深赛格2026-01-26 一10.059.879.7210.219.62-1.52%2.28%22488222239万95.72119.67129.63
63深赛格2026-01-23 五9.719.749.879.929.701.33%1.78%17507517233万97.19121.52131.63
64深赛格2026-01-22 四9.659.689.749.759.560.62%1.47%14447013993万95.91119.92129.89
65深赛格2026-01-21 三9.479.509.689.769.401.89%1.79%17598316994万95.32119.18129.09
66深赛格2026-01-20 二9.589.589.509.609.42-0.84%1.18%11606211028万93.55116.96126.69
67深赛格2026-01-19 一9.389.389.589.649.332.13%1.42%13948613326万94.34117.95127.76
68深赛格2026-01-16 五9.429.379.389.589.310.11%1.33%13071212298万92.37115.49125.09
69深赛格2026-01-15 四9.519.519.379.529.30-1.47%1.44%14141713258万92.27115.36124.96
70深赛格2026-01-14 三9.589.589.519.779.35-0.73%2.12%20873420041万93.65117.09126.83
71深赛格2026-01-13 二9.899.909.589.899.54-3.23%1.76%17335216802万94.34117.95127.76
72深赛格2026-01-12 一9.709.719.909.929.661.96%2.25%22188521812万97.49121.89132.03
73深赛格2026-01-09 五9.569.569.719.749.531.57%1.91%18837418217万95.62119.55129.49
74深赛格2026-01-08 四9.339.349.569.569.312.36%1.73%17079816193万94.14117.7127.49
75深赛格2026-01-07 三9.499.509.349.539.32-1.68%1.28%12614211860万91.97114.99124.56
76深赛格2026-01-06 二9.439.439.509.569.410.74%1.73%17063016174万93.55116.96126.69
77深赛格2026-01-05 一9.409.409.439.459.310.32%1.22%12016411292万92.86116.1125.76
78深赛格2025-12-31 三9.359.349.409.449.210.64%1.22%11974011197万92.57115.73125.36
79深赛格2025-12-30 二9.379.449.349.449.31-1.06%1.03%1015259509万91.97114.99124.56
80深赛格2025-12-29 一9.349.419.449.559.340.32%1.43%14101513315万92.96116.23125.89
81深赛格2025-12-26 五9.509.359.419.529.240.64%2.01%19755218565万92.66115.86125.49
82深赛格2025-12-25 四9.119.199.359.379.081.74%1.92%18862117473万92.07115.12124.69
83深赛格2025-12-24 三8.918.939.199.268.882.91%1.90%18707217069万90.5113.15122.56
84深赛格2025-12-23 二9.099.118.939.148.90-1.98%1.35%13251811891万87.94109.95119.09
85深赛格2025-12-22 一9.159.179.119.309.09-0.65%1.29%12703111625万89.71112.16121.49
86深赛格2025-12-19 五8.828.829.179.188.793.97%1.89%18615216779万90.3112.9122.29
87深赛格2025-12-18 四8.878.958.829.088.81-1.45%1.60%15740214057万86.85108.59117.62
88深赛格2025-12-17 三9.179.318.959.298.85-3.87%2.78%27380024663万88.13110.19119.36
89深赛格2025-12-16 二9.459.169.319.999.251.64%4.11%40510238537万91.68114.62124.16
90深赛格2025-12-15 一9.039.039.169.448.981.44%1.67%16450515148万90.2112.78122.16
91深赛格2025-12-12 五9.069.059.039.119.03-0.22%0.68%672016088万88.92111.18120.42
92深赛格2025-12-11 四9.419.419.059.419.04-3.83%1.38%13565412406万89.12111.42120.69
93深赛格2025-12-10 三9.299.309.419.479.271.18%1.22%11981411238万92.66115.86125.49
94深赛格2025-12-09 二9.519.419.309.559.25-1.17%1.58%15589214588万91.58114.5124.03
95深赛格2025-12-08 一9.319.319.419.429.301.07%0.88%865448102万92.66115.86125.49
96深赛格2025-12-05 五9.219.219.319.329.141.09%0.76%743906870万91.68114.62124.16
97深赛格2025-12-04 四9.249.319.219.309.14-1.07%0.66%654266024万90.69113.39122.82
98深赛格2025-12-03 三9.339.399.319.429.28-0.85%0.75%739316894万91.68114.62124.16
99深赛格2025-12-02 二9.449.489.399.469.33-0.95%0.67%659006191万92.47115.61125.23
100深赛格2025-12-01 一9.479.469.489.509.420.21%0.93%910948618万93.35116.72126.43
101深赛格2025-11-28 五9.359.359.469.469.281.18%0.94%922928666万93.16116.47126.16
102深赛格2025-11-27 四9.379.439.359.449.29-0.85%1.01%989729289万92.07115.12124.69
103深赛格2025-11-26 三9.349.359.439.529.320.86%1.58%15584714697万92.86116.1125.76
104深赛格2025-11-25 二9.199.209.359.409.151.63%0.97%959758967万92.07115.12124.69
105深赛格2025-11-24 一9.068.999.209.249.012.34%0.98%966108844万90.6113.27122.69
106深赛格2025-11-21 五9.259.308.999.328.99-3.33%1.32%13011211873万88.53110.68119.89
107深赛格2025-11-20 四9.299.249.309.399.250.65%0.78%769497166万91.58114.5124.03
108深赛格2025-11-19 三9.489.529.249.569.22-2.94%1.23%12067211269万90.99113.76123.22
109深赛格2025-11-18 二9.549.549.529.579.39-0.21%1.11%10926810349万93.75117.21126.96
110深赛格2025-11-17 一9.389.449.549.589.381.06%1.18%11648311062万93.94117.46127.23
　　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 推荐网站：快速100 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