12:28:46
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 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2023-06-07 三3.163.163.233.333.142.22%1.22%1232383986万32.5232.52-13.85
2华控赛格2023-06-06 二3.283.263.163.283.14-3.07%0.87%875432788万31.8131.81-13.55
3华控赛格2023-06-05 一3.273.263.263.303.240.00%0.38%378541234万32.8232.82-13.97
4华控赛格2023-06-02 五3.223.223.263.273.221.24%0.49%494721607万32.8232.82-13.97
5华控赛格2023-06-01 四3.263.273.223.263.21-1.53%0.64%642632075万32.4132.41-13.8
6华控赛格2023-05-31 三3.343.363.273.363.27-2.68%0.72%729682402万32.9232.92-14.02
7华控赛格2023-05-30 二3.323.303.363.363.271.82%0.92%930513086万33.8233.82-14.4
8华控赛格2023-05-29 一3.383.373.303.403.29-2.08%1.21%1216564046万33.2233.22-14.15
9华控赛格2023-05-26 五3.383.373.373.473.340.00%2.20%2210697508万33.9233.92-14.45
10华控赛格2023-05-25 四3.383.393.373.423.30-0.59%1.99%2006446731万33.9233.92-14.45
11华控赛格2023-05-24 三3.423.423.393.463.34-0.88%3.77%37981412920万34.1334.13-14.53
12华控赛格2023-05-23 二3.173.113.423.423.159.97%3.22%32449610769万34.4334.43-14.66
13华控赛格2023-05-22 一3.103.083.113.123.080.97%0.43%432901344万31.3131.31-13.33
14华控赛格2023-05-19 五3.163.153.083.163.08-2.22%0.60%605501878万31.0131.01-13.2
15华控赛格2023-05-18 四3.153.153.153.163.120.00%0.52%525541653万31.7131.71-13.5
16华控赛格2023-05-17 三3.093.093.153.163.061.94%0.66%668082083万31.7131.71-13.5
17华控赛格2023-05-16 二3.103.093.093.113.060.00%0.48%486771503万31.1131.11-13.25
18华控赛格2023-05-15 一3.103.083.093.113.050.32%0.54%539911663万31.1131.11-13.25
19华控赛格2023-05-12 五3.123.133.083.143.08-1.60%0.53%534231659万31.0131.01-13.2
20华控赛格2023-05-11 四3.083.093.133.163.071.29%0.83%832712594万31.5131.51-13.42
21华控赛格2023-05-10 三3.083.093.093.113.060.00%0.83%839712587万31.1131.11-13.25
22华控赛格2023-05-09 二3.133.143.093.173.06-1.59%1.40%1409084371万31.1131.11-13.25
23华控赛格2023-05-08 一3.133.143.143.203.120.00%0.80%805172534万31.6131.61-13.46
24华控赛格2023-05-05 五3.253.253.143.253.11-3.38%1.46%1467064615万31.6131.61-13.46
25华控赛格2023-05-04 四3.103.333.253.263.10-2.40%1.53%1535754899万32.7232.72-13.93
26华控赛格2023-04-28 五3.353.353.333.353.29-0.60%0.88%885602939万33.5233.52-36.07
27华控赛格2023-04-27 四3.313.313.353.363.291.21%0.52%522991743万33.7233.72-36.28
28华控赛格2023-04-26 三3.253.253.313.343.221.85%0.60%607822002万33.3233.32-35.85
29华控赛格2023-04-25 二3.343.343.253.343.20-2.69%0.86%865632814万32.7232.72-35.2
30华控赛格2023-04-24 一3.303.313.343.383.240.91%0.74%740322453万33.6233.62-36.17
31华控赛格2023-04-21 五3.393.393.313.393.29-2.36%0.76%760772537万33.3233.32-35.85
32华控赛格2023-04-20 四3.413.423.393.413.33-0.88%0.92%925933119万34.1334.13-36.72
33华控赛格2023-04-19 三3.423.413.423.453.410.29%0.52%523311793万34.4334.43-37.04
34华控赛格2023-04-18 二3.523.503.413.523.41-2.57%0.84%849472922万34.3334.33-36.93
35华控赛格2023-04-17 一3.483.493.503.523.480.29%0.46%463341621万35.2335.23-37.91
36华控赛格2023-04-14 五3.483.483.493.503.460.29%0.46%462811613万35.1335.13-37.8
37华控赛格2023-04-13 四3.443.443.483.493.421.16%0.61%615802131万35.0335.03-37.69
38华控赛格2023-04-12 三3.443.443.443.473.430.00%0.51%509971757万34.6334.63-37.26
39华控赛格2023-04-11 二3.473.473.443.503.41-0.86%0.77%778222678万34.6334.63-37.26
40华控赛格2023-04-10 一3.563.563.473.563.47-2.53%0.96%967623389万34.9334.93-37.58
41华控赛格2023-04-07 五3.473.483.563.573.452.30%0.83%831592932万35.8435.84-38.56
42华控赛格2023-04-06 四3.523.523.483.523.47-1.14%0.61%616252149万35.0335.03-37.69
43华控赛格2023-04-04 二3.543.553.523.563.49-0.85%0.93%939773301万35.4335.43-38.12
44华控赛格2023-04-03 一3.533.533.553.563.490.57%0.68%686602418万35.7435.74-38.45
45华控赛格2023-03-31 五3.503.463.533.543.462.02%0.64%648732277万35.5435.54-38.23
46华控赛格2023-03-30 四3.523.493.463.543.45-0.86%0.68%680112362万34.8334.83-37.47
47华控赛格2023-03-29 三3.493.513.493.513.44-0.57%1.16%1163864042万35.1335.13-37.8
48华控赛格2023-03-28 二3.553.543.513.563.47-0.85%0.85%852312988万35.3335.33-38.02
49华控赛格2023-03-27 一3.623.613.543.643.53-1.94%1.18%1184544225万35.6435.64-38.34
50华控赛格2023-03-24 五3.643.643.613.653.60-0.82%0.89%895773237万36.3436.34-39.1
51华控赛格2023-03-23 四3.633.663.643.673.63-0.55%0.57%574022090万36.6436.64-39.42
52华控赛格2023-03-22 三3.643.643.663.693.640.55%0.62%620152273万36.8436.84-39.64
53华控赛格2023-03-21 二3.643.623.643.653.590.55%0.89%898103251万36.6436.64-39.42
54华控赛格2023-03-20 一3.663.663.623.753.61-1.09%1.57%1583995793万36.4436.44-39.21
55华控赛格2023-03-17 五3.633.603.663.693.601.67%0.98%986933612万36.8436.84-39.64
56华控赛格2023-03-16 四3.703.733.603.713.60-3.49%0.79%794982901万36.2436.24-38.99
57华控赛格2023-03-15 三3.673.673.733.743.671.63%0.74%744532766万37.5537.55-40.4
58华控赛格2023-03-14 二3.693.693.673.743.63-0.54%0.85%860473164万36.9436.94-39.75
59华控赛格2023-03-13 一3.623.773.693.693.60-2.12%1.74%1749406370万37.1537.15-39.96
60华控赛格2023-03-10 五3.833.833.773.833.77-1.57%0.92%926113504万37.9537.95-40.83
61华控赛格2023-03-09 四3.853.833.833.853.820.00%0.65%650022491万38.5638.56-41.48
62华控赛格2023-03-08 三3.803.803.833.853.790.79%0.81%814803109万38.5638.56-41.48
63华控赛格2023-03-07 二3.893.903.803.913.78-2.56%1.68%1695546504万38.2538.25-41.16
64华控赛格2023-03-06 一3.994.013.904.003.88-2.74%2.13%2141878383万39.2639.26-42.24
65华控赛格2023-03-03 五4.014.014.014.033.980.00%0.76%764653061万40.3740.37-43.43
66华控赛格2023-03-02 四4.064.044.014.084.00-0.74%1.18%1188664794万40.3740.37-43.43
67华控赛格2023-03-01 三4.004.004.044.053.961.00%1.41%1416175679万40.6740.67-43.76
68华控赛格2023-02-28 二4.024.074.004.063.98-1.72%1.76%1768027088万40.2740.27-43.32
69华控赛格2023-02-27 一3.984.014.074.373.971.50%3.07%30917712705万40.9740.97-44.08
70华控赛格2023-02-24 五4.154.074.014.153.94-1.47%3.26%32829013278万40.3740.37-43.43
71华控赛格2023-02-23 四3.963.954.074.073.943.04%1.13%1133114504万40.9740.97-44.08
72华控赛格2023-02-22 三3.953.963.953.953.90-0.25%0.66%666782622万39.7639.76-42.78
73华控赛格2023-02-21 二3.953.953.963.973.930.25%0.66%664612625万39.8639.86-42.89
74华控赛格2023-02-20 一3.953.933.953.963.870.51%0.79%797873126万39.7639.76-42.78
75华控赛格2023-02-17 五3.953.963.934.003.92-0.76%0.86%862523405万39.5639.56-42.56
76华控赛格2023-02-16 四4.094.063.964.093.93-2.46%1.22%1225454922万39.8639.86-42.89
77华控赛格2023-02-15 三4.064.064.064.094.030.00%0.91%920793741万40.8740.87-43.97
78华控赛格2023-02-14 二4.034.034.064.094.030.74%1.11%1115904527万40.8740.87-43.97
79华控赛格2023-02-13 一3.983.994.034.103.971.00%1.55%1561326313万40.5740.57-43.65
80华控赛格2023-02-10 五3.943.943.994.003.901.27%1.68%1692296717万40.1740.17-43.21
81华控赛格2023-02-09 四3.853.873.943.963.831.81%1.75%1756906883万39.6639.66-42.67
82华控赛格2023-02-08 三3.973.953.873.993.86-2.03%2.64%26603110386万38.9638.96-41.91
83华控赛格2023-02-07 二4.004.183.954.143.89-5.50%4.66%46900918506万39.7639.76-42.78
84华控赛格2023-02-06 一4.174.174.184.194.130.24%0.95%951553966万42.0842.08-45.27
85华控赛格2023-02-03 五4.184.194.174.204.11-0.48%1.32%1327475511万41.9841.98-45.16
86华控赛格2023-02-02 四4.194.194.194.234.160.00%1.21%1215785095万42.1842.18-45.38
87华控赛格2023-02-01 三4.174.184.194.234.150.24%1.64%1653876917万42.1842.18-45.38
88华控赛格2023-01-31 二4.114.094.184.184.082.20%2.36%2372979824万42.0842.08-45.27
89华控赛格2023-01-30 一4.143.984.094.154.002.76%3.03%30476112422万41.1741.17-44.3
90华控赛格2023-01-20 五3.923.923.983.993.921.53%0.88%888553532万40.0740.07-43.11
91华控赛格2023-01-19 四3.903.913.923.953.850.26%0.72%720312812万39.4639.46-42.46
92华控赛格2023-01-18 三3.933.933.913.953.90-0.51%0.64%644312521万39.3639.36-42.35
93华控赛格2023-01-17 二3.993.973.933.993.93-1.01%0.50%502581982万39.5639.56-42.56
94华控赛格2023-01-16 一3.953.953.973.993.930.51%0.67%679122693万39.9639.96-43
95华控赛格2023-01-13 五3.923.953.953.953.900.00%0.62%619652432万39.7639.76-42.78
96华控赛格2023-01-12 四3.993.993.954.003.88-1.00%1.35%1359655341万39.7639.76-42.78
97华控赛格2023-01-11 三4.014.023.994.103.98-0.75%1.48%1490466004万40.1740.17-43.21
98华控赛格2023-01-10 二3.953.964.024.063.951.52%1.26%1273185108万40.4740.47-43.54
99华控赛格2023-01-09 一3.943.943.963.993.940.51%0.91%918333628万39.8639.86-42.89
100华控赛格2023-01-06 五3.913.933.944.053.910.25%1.15%1156674599万39.6639.66-42.67
101华控赛格2023-01-05 四3.913.933.933.963.890.00%0.79%793413116万39.5639.56-42.56
102华控赛格2023-01-04 三3.923.933.933.963.890.00%0.82%823733235万39.5639.56-42.56
103华控赛格2023-01-03 二3.833.833.933.953.822.61%1.12%1123064374万39.5639.56-42.56
104华控赛格2022-12-30 五3.833.793.833.853.801.06%0.69%699052672万38.5638.56-41.48
105华控赛格2022-12-29 四3.863.903.793.893.78-2.82%1.39%1401225363万38.1538.15-41.05
106华控赛格2022-12-28 三3.933.953.903.983.88-1.27%0.95%960363767万39.2639.26-42.24
107华控赛格2022-12-27 二4.034.033.954.063.93-1.99%1.34%1351595362万39.7639.76-42.78
108华控赛格2022-12-26 一3.893.944.034.033.812.28%1.79%1799877058万40.5740.57-43.65
109华控赛格2022-12-23 五4.124.153.944.143.91-5.06%2.39%2410779586万39.6639.66-42.67
110华控赛格2022-12-22 四4.244.244.154.274.08-2.12%1.53%1535866438万41.7841.78-44.95
111华控赛格2022-12-21 三4.334.314.244.354.20-1.62%1.33%1340825698万42.6842.68-45.92
112华控赛格2022-12-20 二4.184.224.314.314.182.13%1.48%1485536322万43.3943.39-46.68
113华控赛格2022-12-19 一4.314.344.224.334.15-2.76%1.95%1963718285万42.4842.48-45.7
114华控赛格2022-12-16 五4.364.364.344.394.28-0.46%1.79%1799847792万43.6943.69-47
115华控赛格2022-12-15 四4.254.274.364.364.232.11%2.02%2035258727万43.8943.89-47.22
116华控赛格2022-12-14 三4.324.354.274.344.24-1.84%2.35%23690910120万42.9842.98-46.25
117华控赛格2022-12-13 二4.334.414.354.404.32-1.36%2.41%24241010540万43.7943.79-47.11
118华控赛格2022-12-12 一4.294.364.414.474.251.15%4.42%44533019369万44.3944.39-47.76
119华控赛格2022-12-09 五4.354.304.364.664.331.40%5.40%54393324084万43.8943.89-47.22
120华控赛格2022-12-08 四4.464.574.304.474.26-5.91%7.20%72478331373万43.2943.29-46.57
121华控赛格2022-12-07 三4.424.334.574.764.305.54%11.45%115220453452万4646-49.5
122华控赛格2022-12-06 二4.244.254.334.434.211.88%4.66%46933220331万43.5943.59-46.9
123华控赛格2022-12-05 一4.194.174.254.354.181.92%2.74%27577611702万42.7842.78-46.03
124华控赛格2022-12-02 五4.234.244.174.234.16-1.65%2.29%2302579631万41.9841.98-45.16
125华控赛格2022-12-01 四4.264.264.244.384.22-0.47%3.40%34210614655万42.6842.68-45.92
126华控赛格2022-11-30 三4.194.224.264.294.150.95%3.27%32944813884万42.8842.88-46.14
127华控赛格2022-11-29 二4.144.164.224.244.141.44%2.79%28102411782万42.4842.48-45.7
128华控赛格2022-11-28 一4.144.174.164.224.12-0.24%3.00%30198212563万41.8841.88-45.06
129华控赛格2022-11-25 五4.244.254.174.304.15-1.88%4.19%42181717732万41.9841.98-45.16
130华控赛格2022-11-24 四4.554.384.254.624.20-2.97%9.41%94710641362万42.7842.78-46.03
131华控赛格2022-11-23 三3.993.984.384.383.9710.05%5.33%53651422928万44.0944.09-47.44
132华控赛格2022-11-22 二3.973.993.984.023.94-0.25%1.44%1451495770万40.0740.07-43.11
133华控赛格2022-11-21 一4.004.063.994.043.93-1.72%2.18%2191818712万40.1740.17-43.21
134华控赛格2022-11-18 五4.074.074.064.294.06-0.25%3.36%33774013961万40.8740.87-43.97
135华控赛格2022-11-17 四3.994.034.074.073.950.99%1.94%1954117886万40.9740.97-44.08
136华控赛格2022-11-16 三4.134.154.034.154.01-2.89%2.86%28773611665万40.5740.57-43.65
137华控赛格2022-11-15 二4.074.064.154.154.042.22%2.22%2232609149万41.7841.78-44.95
138华控赛格2022-11-14 一4.094.134.064.144.03-1.69%2.57%25837010517万40.8740.87-43.97
139华控赛格2022-11-11 五4.194.144.134.294.12-0.24%4.04%40629916994万41.5841.58-44.73
140华控赛格2022-11-10 四4.234.224.144.284.09-1.90%3.87%38968916189万41.6841.68-44.84
141华控赛格2022-11-09 三4.364.324.224.484.21-2.31%4.90%49281621211万42.4842.48-45.7
142华控赛格2022-11-08 二4.254.264.324.394.111.41%6.07%61056226004万43.4943.49-46.79
143华控赛格2022-11-07 一4.154.194.264.394.131.67%5.63%56717724170万42.8842.88-46.14
144华控赛格2022-11-04 五4.174.164.194.254.120.72%5.03%50660821185万42.1842.18-45.38
145华控赛格2022-11-03 四4.144.144.164.194.060.48%3.99%40129216535万41.8841.88-45.06
146华控赛格2022-11-02 三4.134.174.144.274.09-0.72%5.46%54935922830万41.6841.68-44.84
147华控赛格2022-11-01 二4.244.224.174.374.08-1.18%8.71%87677636744万41.9841.98-45.16
148华控赛格2022-10-31 一3.793.844.224.223.769.90%7.45%75030131404万42.4842.48-45.7
149华控赛格2022-10-28 五3.994.053.844.133.81-5.19%4.46%44881317798万38.6638.66-41.59
150华控赛格2022-10-27 四3.994.014.054.283.981.00%6.40%64426026303万40.7740.77-43.86
151华控赛格2022-10-26 三4.003.814.014.193.885.25%8.55%86022435379万40.3740.37-51.1
152华控赛格2022-10-25 二3.753.783.813.853.720.79%1.85%1861227061万38.3538.35-48.55
153华控赛格2022-10-24 一3.933.943.783.983.75-4.06%2.52%2532589765万38.0538.05-48.17
154华控赛格2022-10-21 五4.054.093.944.053.88-3.67%3.52%35473714039万39.6639.66-50.2
155华控赛格2022-10-20 四3.954.014.094.273.922.00%5.47%55100422678万41.1741.17-52.12
156华控赛格2022-10-19 三3.943.974.014.173.921.01%3.65%36760914769万40.3740.37-51.1
157华控赛格2022-10-18 二4.074.073.974.073.95-2.46%2.62%26411710530万39.9639.96-50.59
158华控赛格2022-10-17 一3.943.984.074.073.892.26%3.00%30222412034万40.9740.97-51.86
159华控赛格2022-10-14 五3.973.953.984.003.910.76%2.79%28095711118万40.0740.07-50.71
160华控赛格2022-10-13 四3.943.943.954.033.860.25%3.67%36904614560万39.7639.76-50.33
161华控赛格2022-10-12 三3.813.823.943.963.733.14%3.69%37106614369万39.6639.66-50.2
162华控赛格2022-10-11 二3.583.743.823.833.542.14%3.80%38277914253万38.4538.45-48.68
163华控赛格2022-10-10 一3.693.683.743.963.671.63%3.72%37495014165万37.6537.65-47.66
164华控赛格2022-09-30 五3.973.963.683.993.66-7.07%5.04%50731419142万37.0537.05-46.89
165华控赛格2022-09-29 四4.044.033.964.103.90-1.74%5.81%58505023206万39.8639.86-50.46
166华控赛格2022-09-28 三4.234.144.034.453.99-2.66%11.47%115498548164万40.5740.57-51.35
167华控赛格2022-09-27 二3.853.764.144.143.8210.11%3.29%33078213296万41.6841.68-52.75
168华控赛格2022-09-26 一3.803.883.763.933.76-3.09%4.14%41628015915万37.8537.85-47.91

  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:口算训练 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