12:02:02
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 000068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华控赛格2024-11-08 五4.084.043.984.113.93-1.49%4.07%40983616357万40.0740.0720.43
2华控赛格2024-11-07 四3.853.904.044.043.823.59%4.87%49022919474万40.6740.6720.74
3华控赛格2024-11-06 三3.983.943.904.093.88-1.02%5.36%53933921525万39.2639.2620.02
4华控赛格2024-11-05 二3.923.943.943.983.850.00%5.42%54548721363万39.6639.6620.23
5华控赛格2024-11-04 一3.773.893.943.993.741.29%4.49%45194717527万39.6639.6620.23
6华控赛格2024-11-01 五4.294.323.894.323.89-9.95%8.81%88654435747万39.1639.1619.97
7华控赛格2024-10-31 四4.124.214.324.504.122.61%11.75%118249551291万43.4943.4922.18
8华控赛格2024-10-30 三4.064.234.214.373.87-0.47%11.75%118279748371万42.3842.3821.61
9华控赛格2024-10-29 二4.224.214.234.624.110.48%17.01%171203475062万42.5842.5821.72
10华控赛格2024-10-28 一4.213.834.214.213.959.92%15.27%153693762932万42.3842.3824.51
11华控赛格2024-10-25 五3.833.483.833.833.8310.06%2.07%2086277990万38.5638.5622.3
12华控赛格2024-10-24 四3.413.403.483.503.392.35%2.91%29296710144万35.0335.0320.26
13华控赛格2024-10-23 三3.383.373.403.473.340.89%2.65%2666449095万34.2334.2319.79
14华控赛格2024-10-22 二3.293.303.373.383.262.12%2.80%2820519420万33.9233.9219.62
15华控赛格2024-10-21 一3.323.323.303.373.28-0.60%2.33%2347607780万33.2233.2219.21
16华控赛格2024-10-18 五3.233.273.323.353.201.53%2.74%2761549044万33.4233.4219.33
17华控赛格2024-10-17 四3.363.363.273.393.26-2.68%2.30%2317837686万32.9232.9219.04
18华控赛格2024-10-16 三3.343.373.363.433.30-0.30%2.52%2534798535万33.8233.8219.56
19华控赛格2024-10-15 二3.303.313.373.493.251.81%4.02%40489513762万33.9233.9219.62
20华控赛格2024-10-14 一3.213.183.313.353.204.09%2.72%2741018970万33.3233.3219.27
21华控赛格2024-10-11 五3.323.323.183.323.16-4.22%2.93%2945279502万32.0132.0118.51
22华控赛格2024-10-10 四3.363.423.323.423.23-2.92%4.03%40594513527万33.4233.4219.33
23华控赛格2024-10-09 三3.753.803.423.753.42-10.00%5.78%58219520439万34.4334.4319.91
24华控赛格2024-10-08 二4.023.663.804.033.513.83%9.78%98416137400万38.2538.2522.12
25华控赛格2024-09-30 一3.483.373.663.693.348.61%7.54%75944626881万36.8436.8421.31
26华控赛格2024-09-27 五3.273.273.373.463.243.06%5.49%55315318474万33.9233.9219.62
27华控赛格2024-09-26 四3.223.233.273.273.181.24%3.91%39409212770万32.9232.9219.04
28华控赛格2024-09-25 三3.193.193.233.333.161.25%5.33%53639917396万32.5232.5218.8
29华控赛格2024-09-24 二3.083.083.193.273.063.57%5.90%59442918857万32.1132.1118.57
30华控赛格2024-09-23 一3.113.103.083.123.02-0.65%2.52%2535947774万31.0131.0117.93
31华控赛格2024-09-20 五3.093.103.103.173.060.00%3.47%34911410867万31.2131.2118.05
32华控赛格2024-09-19 四3.003.023.103.182.992.65%3.81%38372811824万31.2131.2118.05
33华控赛格2024-09-18 三2.982.973.023.032.891.68%2.77%2783758241万30.430.417.58
34华控赛格2024-09-13 五3.073.112.973.152.97-4.50%3.19%3206449737万29.929.917.29
35华控赛格2024-09-12 四3.083.053.113.133.041.97%4.24%42692013195万31.3131.3118.1
36华控赛格2024-09-11 三3.173.183.053.183.03-4.09%5.59%56272517344万30.730.717.76
37华控赛格2024-09-10 二2.892.893.183.182.8610.03%3.14%3160099888万32.0132.0118.51
38华控赛格2024-09-09 一2.882.892.893.002.770.00%2.66%2680257796万29.0929.0916.82
39华控赛格2024-09-06 五2.983.032.893.032.88-4.62%3.55%35713010458万29.0929.0916.82
40华控赛格2024-09-05 四3.123.123.033.152.96-2.88%4.60%46351313945万30.530.517.64
41华控赛格2024-09-04 三3.033.073.123.383.001.63%7.38%74260223689万31.4131.4118.16
42华控赛格2024-09-03 二3.013.053.073.152.970.66%5.02%50508015455万30.930.917.87
43华控赛格2024-09-02 一2.963.043.053.072.920.33%4.31%43347112919万30.730.717.76
44华控赛格2024-08-30 五2.942.953.043.122.883.05%6.09%61338818336万30.630.617.7
45华控赛格2024-08-29 四2.922.972.952.962.85-0.67%4.12%41482612086万29.729.717.17
46华控赛格2024-08-28 三2.932.942.973.072.841.02%5.09%51226814990万29.929.917.29
47华控赛格2024-08-27 二3.163.162.943.212.90-6.96%8.46%85167725808万29.629.617.11
48华控赛格2024-08-26 一2.952.873.163.162.8510.10%4.44%44664313518万31.8131.814.84
49华控赛格2024-08-23 五2.612.612.872.872.589.96%3.50%3523559941万28.8928.894.4
50华控赛格2024-08-22 四2.712.782.612.732.61-6.12%3.47%3490259276万26.2726.274
51华控赛格2024-08-21 三2.542.552.782.812.539.02%5.18%52116314388万27.9927.994.26
52华控赛格2024-08-20 二2.612.602.552.632.53-1.92%0.63%631951615万25.6725.673.91
53华控赛格2024-08-19 一2.652.652.602.652.60-1.89%0.72%726281902万26.1726.173.98
54华控赛格2024-08-16 五2.712.722.652.722.64-2.57%0.96%965172581万26.6826.684.06
55华控赛格2024-08-15 四2.662.662.722.722.622.26%1.39%1401793766万27.3827.384.17
56华控赛格2024-08-14 三2.642.642.662.692.600.76%0.97%972482592万26.7826.784.07
57华控赛格2024-08-13 二2.572.622.642.652.550.76%0.99%1001092603万26.5826.584.04
58华控赛格2024-08-12 一2.672.632.622.752.59-0.38%1.33%1343623562万26.3726.374.01
59华控赛格2024-08-09 五2.632.642.632.682.62-0.38%0.86%868832300万26.4826.484.03
60华控赛格2024-08-08 四2.642.642.642.652.580.00%0.79%794922083万26.5826.584.04
61华控赛格2024-08-07 三2.662.662.642.662.61-0.75%0.77%771522030万26.5826.584.04
62华控赛格2024-08-06 二2.642.612.662.672.611.92%1.05%1054932787万26.7826.784.07
63华控赛格2024-08-05 一2.702.702.612.722.61-3.33%1.38%1391123711万26.2726.274
64华控赛格2024-08-02 五2.732.772.702.782.70-2.53%1.12%1132493099万27.1827.184.14
65华控赛格2024-08-01 四2.792.792.772.792.74-0.72%1.36%1368993787万27.8827.884.24
66华控赛格2024-07-31 三2.702.702.792.822.693.33%1.85%1864445165万28.0928.094.27
67华控赛格2024-07-30 二2.692.692.702.752.660.37%1.20%1209373254万27.1827.184.14
68华控赛格2024-07-29 一2.652.642.692.702.611.89%1.77%1784994756万27.0827.084.12
69华控赛格2024-07-26 五2.672.672.642.692.62-1.12%1.69%1703954499万26.5826.584.04
70华控赛格2024-07-25 四2.642.662.672.732.610.38%2.46%2474416600万26.8826.884.09
71华控赛格2024-07-24 三2.722.762.662.852.64-3.62%4.97%50017813590万26.7826.784.07
72华控赛格2024-07-23 二2.512.512.762.762.509.96%3.44%3462609454万27.7827.784.23
73华控赛格2024-07-22 一2.452.442.512.562.422.87%1.22%1226333068万25.2725.273.84
74华控赛格2024-07-19 五2.472.482.442.502.40-1.61%0.79%790491923万24.5624.563.74
75华控赛格2024-07-18 四2.482.472.482.482.410.40%0.80%807481975万24.9724.973.8
76华控赛格2024-07-17 三2.462.462.472.532.450.41%0.86%861852139万24.8624.863.78
77华控赛格2024-07-16 二2.482.472.462.492.45-0.40%0.54%543611340万24.7624.763.77
78华控赛格2024-07-15 一2.532.522.472.532.46-1.98%0.71%713921768万24.8624.863.78
79华控赛格2024-07-12 五2.592.572.522.622.51-1.95%0.78%785802014万25.3725.373.86
80华控赛格2024-07-11 四2.502.462.572.582.494.47%1.31%1316223353万25.8725.873.94
81华控赛格2024-07-10 三2.542.572.462.542.46-4.28%1.23%1238443078万24.7624.763.77
82华控赛格2024-07-09 二2.572.572.572.612.490.00%0.97%975942490万25.8725.873.94
83华控赛格2024-07-08 一2.682.672.572.682.56-3.75%0.97%971912523万25.8725.873.94
84华控赛格2024-07-05 五2.642.642.672.692.601.14%0.72%722611917万26.8826.884.09
85华控赛格2024-07-04 四2.732.742.642.762.62-3.65%0.94%941472515万26.5826.584.04
86华控赛格2024-07-03 三2.762.762.742.792.73-0.72%0.62%625441725万27.5827.584.2
87华控赛格2024-07-02 二2.712.722.762.842.711.47%1.22%1227503404万27.7827.784.23
88华控赛格2024-07-01 一2.692.702.722.742.660.74%0.76%763702067万27.3827.384.17
89华控赛格2024-06-28 五2.692.722.702.772.68-0.74%0.74%745952034万27.1827.184.14
90华控赛格2024-06-27 四2.792.812.722.822.71-3.20%0.78%784292160万27.3827.384.17
91华控赛格2024-06-26 三2.722.712.812.812.683.69%0.84%844962325万28.2928.294.3
92华控赛格2024-06-25 二2.672.682.712.742.661.12%0.98%981722657万27.2827.284.15
93华控赛格2024-06-24 一2.822.842.682.832.67-5.63%1.25%1258893421万26.9826.984.11
94华控赛格2024-06-21 五2.832.862.842.882.71-0.70%0.83%838922372万28.5928.594.35
95华控赛格2024-06-20 四2.922.922.862.942.85-2.05%0.81%814472343万28.7928.794.38
96华控赛格2024-06-19 三2.942.932.922.962.90-0.34%0.63%632001854万29.3929.394.47
97华控赛格2024-06-18 二2.892.892.932.952.871.38%0.76%760452215万29.529.54.49
98华控赛格2024-06-17 一2.882.912.892.922.86-0.69%0.57%569121647万29.0929.094.43
99华控赛格2024-06-14 五2.872.872.912.932.831.39%0.71%719462083万29.2929.294.46
100华控赛格2024-06-13 四2.972.962.872.972.86-3.04%1.15%1160203368万28.8928.894.4
101华控赛格2024-06-12 三2.902.882.962.982.872.78%1.10%1106183253万29.829.84.53
102华控赛格2024-06-11 二2.892.892.882.922.81-0.35%0.86%863142473万28.9928.994.41
103华控赛格2024-06-07 五2.852.842.892.932.831.76%0.96%963062778万29.0929.094.43
104华控赛格2024-06-06 四2.962.962.842.982.80-4.05%2.46%2473087092万28.5928.594.35
105华控赛格2024-06-05 三3.043.062.963.052.96-3.27%1.14%1144883429万29.829.84.53
106华控赛格2024-06-04 二3.063.053.063.062.990.33%1.17%1174583557万30.830.84.69
107华控赛格2024-06-03 一3.153.163.053.163.02-3.48%1.40%1410464333万30.730.74.67
108华控赛格2024-05-31 五3.163.153.163.183.150.32%0.56%567011795万31.8131.814.84
109华控赛格2024-05-30 四3.203.203.153.203.14-1.56%0.70%704902232万31.7131.714.83
110华控赛格2024-05-29 三3.163.183.203.233.160.63%0.69%698732241万32.2132.214.9
111华控赛格2024-05-28 二3.233.233.183.243.17-1.55%0.90%900982876万32.0132.014.87
112华控赛格2024-05-27 一3.203.193.233.233.131.25%0.89%893532833万32.5232.524.95
113华控赛格2024-05-24 五3.223.223.193.253.18-0.93%0.72%723052320万32.1132.114.89
114华控赛格2024-05-23 四3.343.333.223.343.20-3.30%1.49%1500124862万32.4132.414.93
115华控赛格2024-05-22 三3.313.303.333.363.290.91%0.91%915983045万33.5233.525.1
116华控赛格2024-05-21 二3.343.343.303.343.27-1.20%1.26%1271564187万33.2233.225.05
117华控赛格2024-05-20 一3.443.423.343.453.33-2.34%1.68%1696105727万33.6233.625.12
118华控赛格2024-05-17 五3.363.373.423.423.331.48%1.22%1232574187万34.4334.435.24
119华控赛格2024-05-16 四3.303.333.373.413.301.20%1.57%1578385315万33.9233.925.16
120华控赛格2024-05-15 三3.323.313.333.353.290.60%1.10%1103643673万33.5233.525.1
121华控赛格2024-05-14 二3.303.293.313.333.260.61%0.95%955783159万33.3233.325.07
122华控赛格2024-05-13 一3.343.353.293.353.29-1.79%1.31%1323544384万33.1233.125.04
123华控赛格2024-05-10 五3.433.433.353.433.34-2.33%1.53%1539985189万33.7233.725.13
124华控赛格2024-05-09 四3.403.393.433.473.401.18%1.25%1260994343万34.5334.535.25
125华控赛格2024-05-08 三3.463.483.393.483.39-2.59%1.43%1438744929万34.1334.135.19
126华控赛格2024-05-06 一3.453.423.493.513.452.05%1.98%1992916939万35.1335.135.35
127华控赛格2024-04-30 二3.473.423.423.483.360.00%2.01%2025436926万34.4334.435.24
128华控赛格2024-04-29 一3.303.313.423.423.293.32%2.22%2235837575万34.4334.435.24
129华控赛格2024-04-26 五3.283.273.313.333.221.22%2.20%2217187280万33.3233.325.07
130华控赛格2024-04-25 四3.333.363.273.333.25-2.68%2.46%2475158134万32.9232.925.01
131华控赛格2024-04-24 三3.343.313.363.373.311.51%1.36%1369394575万33.8233.825.17
132华控赛格2024-04-23 二3.303.273.313.373.291.22%1.54%1553405178万33.3233.325.1
133华控赛格2024-04-22 一3.333.333.273.333.21-1.80%1.56%1572235140万32.9232.925.03
134华控赛格2024-04-19 五3.383.373.333.433.31-1.19%1.90%1917236425万33.5233.525.13
135华控赛格2024-04-18 四3.493.493.373.493.36-3.44%2.42%2433158313万33.9233.925.19
136华控赛格2024-04-17 三3.313.253.493.493.317.38%2.77%2789659586万35.1335.135.37
137华控赛格2024-04-16 二3.583.613.253.583.25-9.97%4.17%41974514046万32.7232.725
138华控赛格2024-04-15 一3.753.843.613.793.48-5.99%4.17%41932315175万36.3436.345.56
139华控赛格2024-04-12 五3.943.943.843.963.83-2.54%2.15%2166508414万38.6638.665.91
140华控赛格2024-04-11 四3.883.913.943.993.820.77%2.34%2354579282万39.6639.666.07
141华控赛格2024-04-10 三4.003.993.914.003.84-2.01%2.50%2514629817万39.3639.366.02
142华控赛格2024-04-09 二3.903.913.993.993.882.05%2.52%25334010041万40.1740.176.14

  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