14:00:27
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 000063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中兴通讯2024-06-19 三28.3228.3228.2328.4528.11-0.32%1.63%656557185741万1136.831350.3114.33
2中兴通讯2024-06-18 二27.7227.7528.3228.4727.702.05%2.37%955485269995万1140.451354.6214.37
3中兴通讯2024-06-17 一27.7327.8227.7527.9527.69-0.25%1.46%589596163907万1117.51327.3514.08
4中兴通讯2024-06-14 五27.5627.7027.8228.0627.510.43%1.97%794286221150万1120.321330.714.12
5中兴通讯2024-06-13 四27.5527.5227.7028.0027.440.65%1.83%738020204668万1115.481324.9614.06
6中兴通讯2024-06-12 三26.8626.9327.5227.6526.832.19%2.17%875872240378万1108.241316.3513.97
7中兴通讯2024-06-11 二26.6626.7926.9326.9926.520.52%0.95%382798102722万1084.481288.1313.67
8中兴通讯2024-06-07 五27.2527.2426.7927.3126.60-1.65%1.69%680272182856万1078.841281.4313.6
9中兴通讯2024-06-06 四27.3027.1627.2427.5827.030.29%1.71%690356188685万1096.961302.9613.83
10中兴通讯2024-06-05 三27.2627.2627.1627.5027.14-0.37%1.23%495763135476万1093.741299.1313.78
11中兴通讯2024-06-04 二27.1027.2327.2627.3326.950.11%1.05%421921114458万1097.771303.9113.84
12中兴通讯2024-06-03 一26.8726.9627.2327.4826.811.00%1.50%602887163828万1096.561302.4813.82
13中兴通讯2024-05-31 五26.8826.8526.9627.3326.830.41%1.24%497638134890万1085.681289.5613.68
14中兴通讯2024-05-30 四26.7626.8126.8527.0526.510.15%1.03%415739111385万1081.261284.313.63
15中兴通讯2024-05-29 三26.9826.9826.8127.1926.73-0.63%0.93%375025101013万1079.641282.3913.61
16中兴通讯2024-05-28 二27.1927.2626.9827.4826.95-1.03%1.11%447859121512万1086.491290.5213.69
17中兴通讯2024-05-27 一26.9026.8027.2627.2726.641.72%1.31%527678142383万1097.771303.9113.84
18中兴通讯2024-05-24 五26.9127.0026.8027.2726.78-0.74%1.15%462945124886万1079.241281.9113.6
19中兴通讯2024-05-23 四27.5027.4827.0027.5526.93-1.75%1.63%657361178050万1087.31291.4813.7
20中兴通讯2024-05-22 三27.3127.4127.4827.6827.200.26%1.35%543098149401万1106.631314.4413.95
21中兴通讯2024-05-21 二27.7527.8327.4127.8927.25-1.51%2.14%863123237116万1103.811311.0913.91
22中兴通讯2024-05-20 一27.8028.3527.8328.1427.40-1.83%2.76%1113376309222万1120.721331.1814.12
23中兴通讯2024-05-17 五28.5328.5328.3528.5327.92-0.63%2.03%818938230648万1141.661356.0514.39
24中兴通讯2024-05-16 四28.4228.1828.5328.8828.381.24%2.58%1040199298077万1148.911364.6614.48
25中兴通讯2024-05-15 三28.5828.6928.1828.6628.15-1.78%1.44%581021164967万1134.811347.9214.3
26中兴通讯2024-05-14 二28.6028.5928.6928.7828.200.35%1.99%800809228603万1155.351372.3114.56
27中兴通讯2024-05-13 一27.7827.9928.5928.9627.612.14%2.82%1134327323048万1151.331367.5314.51
28中兴通讯2024-05-10 五28.1028.0727.9928.3027.60-0.29%1.76%707043197233万1127.161338.8314.21
29中兴通讯2024-05-09 四27.5427.6328.0728.2627.521.59%1.63%658361183955万1130.381342.6614.25
30中兴通讯2024-05-08 三28.2028.4127.6328.2427.58-2.75%2.23%897075249766万1112.671321.6114.02
31中兴通讯2024-05-06 一29.0028.6728.7429.2828.670.24%2.92%1177108340843万1157.371374.7114.59
32中兴通讯2024-04-30 二28.9728.8828.6729.1028.55-0.73%2.12%853953246013万1154.551371.3614.55
33中兴通讯2024-04-29 一28.8128.7428.8829.2828.550.49%3.36%1354670391455万11631381.414.66
34中兴通讯2024-04-26 五28.3527.8028.7428.9628.253.38%3.70%1489819426797万1157.371374.7114.59
35中兴通讯2024-04-25 四27.9728.2427.8028.1727.68-1.56%1.68%677983189170万1119.511329.7414.26
36中兴通讯2024-04-24 三27.6327.5028.2428.2827.392.69%2.33%938751262529万1137.231350.7914.48
37中兴通讯2024-04-23 二27.6927.4827.5027.8927.200.07%1.50%603311166195万1107.431315.3914.1
38中兴通讯2024-04-22 一27.3928.0327.4827.7827.05-1.96%1.85%744519204510万1106.631314.4414.09
39中兴通讯2024-04-19 五28.5728.6628.0328.9027.75-2.20%2.61%1050880296461万1128.771340.7514.38
40中兴通讯2024-04-18 四28.7128.9928.6629.1528.55-1.14%2.68%1078318310786万1154.141370.8814.7
41中兴通讯2024-04-17 三27.8027.5928.9928.9927.645.07%3.73%1503113429403万1167.431386.6614.87
42中兴通讯2024-04-16 二28.0028.1927.5928.1927.50-2.13%2.54%1022714285126万1111.061319.714.15
43中兴通讯2024-04-15 一26.9826.9628.1928.4026.974.56%3.79%1524682424678万1135.221348.414.46
44中兴通讯2024-04-12 五26.8426.7626.9627.2926.840.75%2.12%853801231209万1085.681289.5613.83
45中兴通讯2024-04-11 四26.3426.4926.7627.1926.311.02%1.78%717887192657万1077.63128013.73
46中兴通讯2024-04-10 三26.9527.0226.4926.9526.29-1.96%1.45%584848155165万1066.761267.0813.59
47中兴通讯2024-04-09 二26.8426.8427.0227.0626.590.67%1.34%538008144548万1088.11292.4313.86
48中兴通讯2024-04-08 一26.9827.2226.8427.3326.82-1.40%1.44%580912157120万1080.851283.8213.77
49中兴通讯2024-04-03 三27.5627.7427.2227.6627.17-1.87%1.69%681086186281万1096.16130213.96
50中兴通讯2024-04-02 二28.0428.1627.7428.1127.55-1.49%1.89%760249211335万1117.11326.8714.23
51中兴通讯2024-04-01 一28.1327.9928.1628.2727.880.61%2.54%1021777286783万1134.011346.9614.44
52中兴通讯2024-03-29 五27.4027.4527.9928.0526.941.97%3.15%1268143348982万1127.161338.8314.36
53中兴通讯2024-03-28 四26.1626.1527.4527.8826.164.97%3.69%1485531402608万1105.42131314.08
54中兴通讯2024-03-27 三27.1827.0526.1527.2326.15-3.33%2.50%1006924267069万1053.071250.8213.41
55中兴通讯2024-03-26 二27.4527.5227.0527.7226.78-1.71%2.65%1065381289926万1089.311293.8713.87
56中兴通讯2024-03-25 一27.8827.8827.5228.3827.43-1.29%2.31%931378260482万1108.241316.3514.12
57中兴通讯2024-03-22 五28.5228.6927.8828.7227.61-2.82%4.07%1637636458818万1122.731333.5714.3
58中兴通讯2024-03-21 四29.1729.1828.6929.3728.67-1.68%2.52%1016634294671万1155.351372.3114.72
59中兴通讯2024-03-20 三28.9429.0629.1829.3528.750.41%2.56%1029361299028万1175.081395.7514.97
60中兴通讯2024-03-19 二29.2729.5429.0629.5629.06-1.62%2.63%1058831309870万1170.251390.0114.91
61中兴通讯2024-03-18 一29.0029.0029.5429.7328.851.86%3.79%1527768448544万1189.581412.9715.15
62中兴通讯2024-03-15 五28.6528.8029.0029.1028.220.69%3.06%1231825353157万1167.841387.1414.87
63中兴通讯2024-03-14 四28.7529.1628.8029.2428.30-1.23%3.45%1391116400048万1159.781377.5814.77
64中兴通讯2024-03-08 五28.9028.6430.1830.2528.655.38%5.90%2376912701842万1215.351443.5915.86
65中兴通讯2024-03-07 四29.4929.5728.6429.8228.52-3.15%4.56%1837098533967万1153.341369.9215.05
66中兴通讯2024-03-06 三28.9829.1029.5730.4928.921.62%5.53%2226859664040万1190.791414.4115.54
67中兴通讯2024-03-05 二29.7230.2729.1029.9928.92-3.87%6.79%2732851803801万1171.861391.9315.29
68中兴通讯2024-03-04 一30.9930.5430.2731.2029.64-0.88%6.23%2508688759069万1218.981447.8915.91
69中兴通讯2024-03-01 五29.8529.8630.5430.9329.482.28%7.97%3209033970285万1229.851460.8116.05
70中兴通讯2024-02-29 四27.1827.3829.8629.9827.169.06%8.58%34534491000256万1202.471428.2815.69
71中兴通讯2024-02-28 三28.8828.1627.3829.3627.38-2.77%8.90%35820951021555万1102.61309.6514.39
72中兴通讯2024-02-27 二25.5025.6028.1628.1625.3810.00%7.19%2894597788899万1134.011346.9614.8
73中兴通讯2024-02-26 一25.6625.5225.6026.1325.420.31%2.88%1159985299313万1030.921224.5113.45
74中兴通讯2024-02-23 五25.6025.3225.5225.7425.250.79%2.56%1032786262897万1027.71220.6913.41
75中兴通讯2024-02-22 四24.9924.4425.3225.9024.843.60%3.46%1394077352556万1019.641211.1213.31
76中兴通讯2024-02-21 三24.0424.2924.4424.9724.010.62%2.77%1113943273689万984.21169.0312.84
77中兴通讯2024-02-20 二24.4924.7024.2924.5624.10-1.66%1.99%800374194554万978.161161.8512.77
78中兴通讯2024-02-19 一24.6024.0024.7024.7724.062.92%2.99%1205906294441万994.671181.4612.98
79中兴通讯2024-02-08 四23.3823.1524.0024.1523.303.67%2.69%1083458258070万966.481147.9812.61
80中兴通讯2024-02-07 三23.0723.0823.1523.3422.810.30%2.44%983806226780万932.261107.3212.17
81中兴通讯2024-02-06 二21.5821.8623.0823.0921.565.58%2.79%1122665252926万929.441103.9712.13
82中兴通讯2024-02-05 一21.4321.7021.8622.3320.890.74%2.50%1006248218526万880.311045.6211.49
83中兴通讯2024-02-02 五22.3222.2721.7022.6221.03-2.56%2.10%843858184237万873.861037.9711.4
84中兴通讯2024-02-01 四21.6821.9622.2722.7821.551.41%1.93%778354173492万896.821065.2311.7
85中兴通讯2024-01-31 三22.7522.8521.9622.8621.94-3.89%2.22%895286199610万884.331050.411.54
86中兴通讯2024-01-30 二23.4223.6322.8523.7522.80-3.30%1.93%775232180288万920.171092.9712.01
87中兴通讯2024-01-29 一24.4024.2223.6324.4623.56-2.44%1.96%789844188264万951.591130.2812.42
88中兴通讯2024-01-26 五24.5224.7224.2224.6624.11-2.02%2.37%953656232646万975.341158.512.73
89中兴通讯2024-01-25 四23.8524.0224.7224.8923.712.91%3.57%1436593350961万995.481182.4212.99
90中兴通讯2024-01-24 三24.0423.8924.0224.0923.110.54%2.56%1030620243629万967.291148.9412.62
91中兴通讯2024-01-23 二22.8022.8723.8924.0322.714.46%2.88%1158605273502万962.061142.7212.56
92中兴通讯2024-01-22 一23.8523.8022.8723.9322.67-3.91%2.17%875641204685万920.981093.9312.02
93中兴通讯2024-01-19 五23.9924.0523.8024.3023.72-1.04%1.90%766256183968万958.431138.4112.51
94中兴通讯2024-01-18 四23.2023.3724.0524.0523.102.91%2.72%1097115258521万968.51150.3712.64
95中兴通讯2024-01-17 三23.9224.0723.3724.1023.37-2.91%1.56%627686148858万941.111117.8512.28
96中兴通讯2024-01-16 二23.4823.6324.0724.1023.311.86%1.81%728181172527万969.31151.3312.65
97中兴通讯2024-01-15 一23.3123.5623.6323.9323.250.30%1.24%498830117816万951.591130.2812.42
98中兴通讯2024-01-12 五23.9724.1323.5624.0123.54-2.36%1.78%718094170583万948.771126.9312.38
99中兴通讯2024-01-11 四23.7623.8024.1324.2923.661.39%2.25%907951218644万971.721154.212.68
100中兴通讯2024-01-10 三23.6123.7723.8024.2423.250.13%1.94%782668186551万958.431138.4112.51
101中兴通讯2024-01-09 二23.5423.4023.7724.1523.421.58%2.17%873155207643万957.221136.9812.49
102中兴通讯2024-01-08 一24.4824.5523.4024.5023.39-4.68%2.88%1160359274816万942.321119.2812.3
103中兴通讯2024-01-05 五25.0224.9424.5525.3324.38-1.56%2.39%961239238520万988.631174.2912.9
104中兴通讯2024-01-04 四25.4225.3324.9425.4224.76-1.54%1.92%774604193400万1004.341192.9413.11
105中兴通讯2024-01-03 三25.5025.6025.3325.7725.06-1.05%1.84%739696188049万1020.041211.613.31
106中兴通讯2024-01-02 二26.5026.4825.6026.5125.58-3.32%2.79%1124613290574万1030.921224.5113.45
107中兴通讯2023-12-29 五26.2526.3026.4826.5326.100.68%1.99%802470211628万1066.361266.6113.92
108中兴通讯2023-12-28 四24.5424.6426.3026.4124.466.74%4.17%1679723433326万1059.11125813.82
109中兴通讯2023-12-27 三24.6324.6424.6424.8524.480.00%1.30%523596129031万992.261178.5912.95
110中兴通讯2023-12-26 二25.2725.3224.6425.3224.38-2.69%1.76%709432175339万992.261178.5912.95
111中兴通讯2023-12-25 一25.1025.1725.3225.6625.100.60%1.11%446304113357万1019.641211.1213.31
112中兴通讯2023-12-22 五25.5725.5725.1725.9525.01-1.56%1.71%690325175870万1013.61203.9413.23
113中兴通讯2023-12-21 四24.9325.1625.5725.7424.701.63%1.83%738459186149万1029.711223.0813.44
114中兴通讯2023-12-20 三25.9425.9425.1626.0125.15-3.01%1.79%721277183235万1013.21203.4713.22
115中兴通讯2023-12-19 二25.8325.9725.9426.2425.66-0.12%1.48%597919154918万1044.611240.7813.63
116中兴通讯2023-12-18 一26.4526.6825.9726.5425.75-2.66%1.95%784957205230万1045.821242.2113.65
117中兴通讯2023-12-15 五26.4626.3526.6827.2426.121.25%3.55%1428091382528万1074.411276.1714.02
118中兴通讯2023-12-14 四26.0425.8826.3527.2726.041.82%3.18%1281248342709万1061.121260.3913.85
119中兴通讯2023-12-13 三26.4526.4525.8826.5225.88-2.16%1.40%563549147555万1042.191237.9113.6
120中兴通讯2023-12-12 二26.4526.5726.4526.7826.20-0.45%1.63%656303173762万1065.151265.1713.9
121中兴通讯2023-12-11 一25.9026.1026.5726.6225.511.80%2.39%960616250791万1069.981270.9113.96
122中兴通讯2023-12-08 五25.1025.1726.1026.4825.043.69%3.21%1292807335159万1051.051248.4313.72
123中兴通讯2023-12-07 四25.1425.2125.1725.3724.92-0.16%1.29%520484130873万1013.61203.9413.23
124中兴通讯2023-12-06 三25.0025.0825.2125.4224.920.52%1.19%479788120673万1015.211205.8613.25
125中兴通讯2023-12-05 二25.6525.7825.0825.6525.03-2.72%1.75%703615178274万1009.981199.6413.18
126中兴通讯2023-12-04 一26.1526.1425.7826.3025.61-1.38%1.71%690326179389万1038.171233.1213.55
127中兴通讯2023-12-01 五25.5925.6326.1426.2825.521.99%1.92%771401199714万1052.661250.3413.74
128中兴通讯2023-11-30 四25.6425.7825.6325.8425.43-0.58%1.08%435479111546万1032.131225.9513.47
129中兴通讯2023-11-29 三25.9825.9825.7826.1525.71-0.77%1.15%462955119945万1038.171233.1213.55
130中兴通讯2023-11-28 二26.0926.1125.9826.1925.79-0.50%1.13%455252118119万1046.221242.6913.65
131中兴通讯2023-11-24 五26.8226.8326.2526.8526.16-2.16%1.51%608012160461万1057.091255.613.8
132中兴通讯2023-11-23 四26.6726.5726.8326.8326.380.98%1.52%612117162919万1080.451283.3514.1
133中兴通讯2023-11-22 三27.2127.2426.5727.2426.57-2.46%2.06%828416222731万1069.981270.9113.96
134中兴通讯2023-11-21 二27.7727.5227.2427.9527.18-1.02%2.02%813366224260万1096.961302.9614.32
135中兴通讯2023-11-20 一27.4827.5627.5227.8727.06-0.15%2.29%920525252448万1108.241316.3514.46
136中兴通讯2023-11-17 五27.2527.4327.5627.8527.170.47%1.81%728543200083万1109.851318.2614.48
137中兴通讯2023-11-16 四27.6427.7727.4327.9127.43-1.22%1.73%694843192048万1104.611312.0514.42
138中兴通讯2023-11-15 三28.1227.7827.7728.1727.70-0.04%2.03%818260227992万1118.31328.3114.59
139中兴通讯2023-11-14 二27.8927.9227.7828.0427.55-0.50%2.16%869652241281万1118.711328.7914.6
140中兴通讯2023-11-13 一27.3527.2127.9228.1627.352.61%3.16%1273197354010万1124.341335.4814.67
141中兴通讯2023-11-10 五27.4027.6927.2127.5727.06-1.73%2.11%848213231425万1095.751301.5214.3
142中兴通讯2023-11-09 四27.1227.2727.6927.7927.051.54%2.99%1205056331075万1115.081324.4814.55
143中兴通讯2023-11-08 三27.2027.2127.2727.5726.760.22%2.56%1032309279935万1098.171304.3914.33
144中兴通讯2023-11-07 二26.9027.0627.2127.4526.530.55%2.74%1104851297907万1095.751301.5214.3
145中兴通讯2023-11-06 一26.5526.3027.0627.2026.282.89%2.95%1186666318124万1089.711294.3514.22

  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: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