10:51:05
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2023-11-30 四3.713.703.683.723.66-0.54%0.99%1001193689万37.0537.0518.07
2华控赛格2023-12-01 五3.673.683.713.753.670.82%0.83%835693100万37.3537.3518.22
3华控赛格2023-12-04 一3.723.713.753.783.691.08%0.99%995893729万37.7537.7518.42
4华控赛格2023-12-05 二3.753.753.683.753.67-1.87%0.99%998493690万37.0537.0518.07
5华控赛格2023-12-06 三3.703.683.733.763.671.36%0.90%901223360万37.5537.5518.32
6华控赛格2023-12-07 四3.733.733.663.753.66-1.88%0.84%845273118万36.8436.8417.98
7华控赛格2023-12-08 五3.673.663.603.703.59-1.64%0.78%786652858万36.2436.2417.68
8华控赛格2023-12-11 一3.583.603.653.653.541.39%0.78%788042851万36.7436.7417.93
9华控赛格2023-12-12 二3.643.653.653.663.620.00%0.55%548731999万36.7436.7417.93
10华控赛格2023-12-13 三3.653.653.623.683.61-0.82%0.56%559432040万36.4436.4417.78
11华控赛格2023-12-14 四3.623.623.663.703.611.10%1.08%1084453976万36.8436.8417.98
12华控赛格2023-12-15 五3.653.663.633.703.60-0.82%0.82%821792980万36.5436.5417.83
13华控赛格2023-12-18 一3.613.633.543.633.54-2.48%0.64%646362309万35.6435.6417.39
14华控赛格2023-12-19 二3.563.543.533.563.49-0.28%0.60%608952141万35.5435.5417.34
15华控赛格2023-12-20 三3.543.533.513.573.50-0.57%0.47%470171664万35.3335.3317.24
16华控赛格2023-12-21 四3.513.513.533.563.450.57%0.68%682462394万35.5435.5417.34
17华控赛格2023-12-22 五3.553.533.463.553.45-1.98%0.66%660272302万34.8334.8316.99
18华控赛格2023-12-25 一3.463.463.493.493.430.87%0.45%451611562万35.1335.1317.14
19华控赛格2023-12-26 二3.483.493.453.513.44-1.15%0.49%488261696万34.7334.7316.94
20华控赛格2023-12-27 三3.443.453.483.503.410.87%0.49%491171698万35.0335.0317.09
21华控赛格2023-12-28 四3.493.483.523.523.451.15%0.64%648892271万35.4335.4317.29
22华控赛格2023-12-29 五3.523.523.543.553.500.57%0.56%562521984万35.6435.6417.39
23华控赛格2024-01-02 二3.573.543.593.603.541.41%0.68%679642437万36.1436.1417.63
24华控赛格2024-01-03 三3.573.593.583.613.56-0.28%0.55%558072001万36.0436.0417.58
25华控赛格2024-01-04 四3.583.583.633.633.561.40%0.57%571602061万36.5436.5417.83
26华控赛格2024-01-05 五3.673.633.553.673.54-2.20%0.56%565812038万35.7435.7417.44
27华控赛格2024-01-08 一3.583.553.503.593.50-1.41%0.52%518491835万35.2335.2317.19
28华控赛格2024-01-09 二3.513.503.573.623.492.00%0.89%892243188万35.9435.9417.53
29华控赛格2024-01-10 三3.603.573.533.603.51-1.12%0.48%479201703万35.5435.5417.34
30华控赛格2024-01-11 四3.533.533.633.643.532.83%0.89%896273225万36.5436.5417.83
31华控赛格2024-01-12 五3.653.633.623.693.62-0.28%1.55%1559805706万36.4436.4417.78
32华控赛格2024-01-15 一3.583.623.653.683.550.83%1.29%1296794719万36.7436.7417.93
33华控赛格2024-01-16 二3.663.653.693.693.571.10%1.55%1565255696万37.1537.1518.12
34华控赛格2024-01-17 三3.733.693.763.933.671.90%5.43%54667520727万37.8537.8518.47
35华控赛格2024-01-18 四3.683.764.144.143.6510.11%4.61%46396018649万41.6841.6820.33
36华控赛格2024-01-19 五4.554.144.554.554.559.90%5.95%59933627270万45.845.822.35
37华控赛格2024-01-22 一4.344.554.104.524.10-9.89%14.85%149527864073万41.2741.2720.14
38华控赛格2024-01-23 二3.814.104.144.393.690.98%12.37%124520149552万41.6841.6820.33
39华控赛格2024-01-24 三4.014.144.554.553.999.90%11.71%117909352270万45.845.822.35
40华控赛格2024-01-25 四5.014.555.015.015.0110.11%1.72%1730198668万50.4350.4324.61
41华控赛格2024-01-26 五5.485.015.515.514.689.98%17.56%176721893365万55.4755.4727.06
42华控赛格2024-01-29 一5.515.516.066.065.059.98%23.53%2368602133750万616129.76
43华控赛格2024-01-30 二6.006.065.456.495.45-10.07%22.58%2272661134756万54.8654.8626.77
44华控赛格2024-01-31 三5.105.454.915.904.91-9.91%20.56%2069786110316万49.4349.4324.12
45华控赛格2024-02-01 四4.704.914.424.904.42-9.98%9.76%98211143918万44.4944.4921.71
46华控赛格2024-02-02 五4.114.423.984.233.98-9.95%8.42%84722334263万40.0740.0719.55
47华控赛格2024-02-05 一3.713.983.583.793.58-10.05%9.92%99905635950万36.0436.0417.58
48华控赛格2024-02-06 二3.413.583.633.893.271.40%15.32%154260455637万36.5436.5417.83
49华控赛格2024-02-07 三3.603.633.273.623.27-9.92%12.85%129367444013万32.9232.9216.06
50华控赛格2024-02-08 四3.253.273.363.433.002.75%10.47%105412233899万33.8233.8216.5
51华控赛格2024-02-19 一3.363.363.553.573.345.65%9.43%94895033091万35.7435.7417.44
52华控赛格2024-02-20 二3.533.553.673.703.433.38%9.03%90906732625万36.9436.9418.03
53华控赛格2024-02-21 三3.613.673.703.823.570.82%8.94%89961033464万37.2537.2518.17
54华控赛格2024-02-22 四3.663.703.793.823.652.43%8.33%83834731326万38.1538.1518.61
55华控赛格2024-02-23 五3.763.793.964.003.744.49%9.89%99557438368万39.8639.8619.45
56华控赛格2024-02-26 一3.993.963.914.033.87-1.26%8.79%88506934775万39.3639.3619.2
57华控赛格2024-02-27 二3.913.914.014.023.892.56%6.79%68354727046万40.3740.3719.7
58华控赛格2024-02-28 三4.044.013.724.113.71-7.23%9.11%91718436297万37.4537.4518.27
59华控赛格2024-02-29 四3.633.723.913.923.635.11%5.45%54880121058万39.3639.3619.2
60华控赛格2024-03-01 五3.953.913.903.993.86-0.26%3.81%38393114983万39.2639.2619.16
61华控赛格2024-03-04 一3.903.903.853.923.73-1.28%3.62%36428213911万38.7638.7618.91
62华控赛格2024-03-05 二3.813.853.693.843.68-4.16%3.54%35678513323万37.1537.1518.12
63华控赛格2024-03-06 三3.673.693.743.803.671.36%2.93%29533211038万37.6537.6518.37
64华控赛格2024-03-07 四3.743.743.673.773.66-1.87%3.09%31080411531万36.9436.9418.03
65华控赛格2024-03-08 五3.683.673.944.023.657.36%8.29%83407832306万39.6639.6619.35
66华控赛格2024-03-14 四4.104.104.094.144.01-0.24%3.87%38991215921万41.1741.1720.09
67华控赛格2024-03-15 五4.104.094.164.184.051.71%4.96%49955920589万41.8841.8820.43
68华控赛格2024-03-18 一4.164.164.174.204.110.24%3.78%38015115762万41.9841.9820.48
69华控赛格2024-03-19 二4.174.174.224.304.141.20%5.38%54136622894万42.4842.4820.73
70华控赛格2024-03-20 三4.214.224.324.324.182.37%4.76%47918520500万43.4943.4921.22
71华控赛格2024-03-21 四4.304.324.234.334.17-2.08%4.10%41239217450万42.5842.5820.78
72华控赛格2024-03-22 五4.214.234.114.234.09-2.84%4.25%42808817731万41.3741.3720.19
73华控赛格2024-03-25 一4.074.113.994.133.98-2.92%2.48%24974410158万40.1740.1719.6
74华控赛格2024-03-26 二4.013.994.074.093.962.01%3.19%32101712941万40.9740.9719.99
75华控赛格2024-03-27 三4.044.073.854.053.84-5.41%2.96%29777111729万38.7638.7618.91
76华控赛格2024-03-28 四3.883.853.954.023.882.60%3.84%38665515306万39.7639.766.08
77华控赛格2024-03-29 五3.973.953.933.993.87-0.51%3.02%30382711885万39.5639.566.05
78华控赛格2024-04-01 一3.933.934.004.003.911.78%2.61%26311710451万40.2740.276.16
79华控赛格2024-04-02 二3.994.004.104.133.982.50%5.52%55616322579万41.2741.276.31
80华控赛格2024-04-03 三4.104.104.034.153.98-1.71%4.03%40587516356万40.5740.576.2
81华控赛格2024-04-08 一4.034.033.914.033.89-2.98%3.58%36074414260万39.3639.366.02
82华控赛格2024-04-09 二3.903.913.993.993.882.05%2.52%25334010041万40.1740.176.14
83华控赛格2024-04-10 三4.003.993.914.003.84-2.01%2.50%2514629817万39.3639.366.02
84华控赛格2024-04-11 四3.883.913.943.993.820.77%2.34%2354579282万39.6639.666.07
85华控赛格2024-04-12 五3.943.943.843.963.83-2.54%2.15%2166508414万38.6638.665.91
86华控赛格2024-04-15 一3.753.843.613.793.48-5.99%4.17%41932315175万36.3436.345.56
87华控赛格2024-04-16 二3.583.613.253.583.25-9.97%4.17%41974514046万32.7232.725
88华控赛格2024-04-17 三3.313.253.493.493.317.38%2.77%2789659586万35.1335.135.37
89华控赛格2024-04-18 四3.493.493.373.493.36-3.44%2.42%2433158313万33.9233.925.19
90华控赛格2024-04-19 五3.383.373.333.433.31-1.19%1.90%1917236425万33.5233.525.13
91华控赛格2024-04-22 一3.333.333.273.333.21-1.80%1.56%1572235140万32.9232.925.03
92华控赛格2024-04-23 二3.303.273.313.373.291.22%1.54%1553405178万33.3233.325.1
93华控赛格2024-04-24 三3.343.313.363.373.311.51%1.36%1369394575万33.8233.825.17
94华控赛格2024-04-25 四3.333.363.273.333.25-2.68%2.46%2475158134万32.9232.925.01
95华控赛格2024-04-26 五3.283.273.313.333.221.22%2.20%2217187280万33.3233.325.07
96华控赛格2024-04-29 一3.303.313.423.423.293.32%2.22%2235837575万34.4334.435.24
97华控赛格2024-04-30 二3.473.423.423.483.360.00%2.01%2025436926万34.4334.435.24
98华控赛格2024-05-06 一3.453.423.493.513.452.05%1.98%1992916939万35.1335.135.35
99华控赛格2024-05-08 三3.463.483.393.483.39-2.59%1.43%1438744929万34.1334.135.19
100华控赛格2024-05-09 四3.403.393.433.473.401.18%1.25%1260994343万34.5334.535.25
101华控赛格2024-05-10 五3.433.433.353.433.34-2.33%1.53%1539985189万33.7233.725.13
102华控赛格2024-05-13 一3.343.353.293.353.29-1.79%1.31%1323544384万33.1233.125.04
103华控赛格2024-05-14 二3.303.293.313.333.260.61%0.95%955783159万33.3233.325.07
104华控赛格2024-05-15 三3.323.313.333.353.290.60%1.10%1103643673万33.5233.525.1
105华控赛格2024-05-16 四3.303.333.373.413.301.20%1.57%1578385315万33.9233.925.16
106华控赛格2024-05-17 五3.363.373.423.423.331.48%1.22%1232574187万34.4334.435.24
107华控赛格2024-05-20 一3.443.423.343.453.33-2.34%1.68%1696105727万33.6233.625.12
108华控赛格2024-05-21 二3.343.343.303.343.27-1.20%1.26%1271564187万33.2233.225.05
109华控赛格2024-05-22 三3.313.303.333.363.290.91%0.91%915983045万33.5233.525.1
110华控赛格2024-05-23 四3.343.333.223.343.20-3.30%1.49%1500124862万32.4132.414.93
111华控赛格2024-05-24 五3.223.223.193.253.18-0.93%0.72%723052320万32.1132.114.89
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2024-05-28 二3.233.233.183.243.17-1.55%0.90%900982876万32.0132.014.87
114华控赛格2024-05-29 三3.163.183.203.233.160.63%0.69%698732241万32.2132.214.9
115华控赛格2024-05-30 四3.203.203.153.203.14-1.56%0.70%704902232万31.7131.714.83
116华控赛格2024-05-31 五3.163.153.163.183.150.32%0.56%567011795万31.8131.814.84
117华控赛格2024-06-03 一3.153.163.053.163.02-3.48%1.40%1410464333万30.730.74.67
118华控赛格2024-06-04 二3.063.053.063.062.990.33%1.17%1174583557万30.830.84.69
119华控赛格2024-06-05 三3.043.062.963.052.96-3.27%1.14%1144883429万29.829.84.53
120华控赛格2024-06-06 四2.962.962.842.982.80-4.05%2.46%2473087092万28.5928.594.35
121华控赛格2024-06-07 五2.852.842.892.932.831.76%0.96%963062778万29.0929.094.43
122华控赛格2024-06-11 二2.892.892.882.922.81-0.35%0.86%863142473万28.9928.994.41
123华控赛格2024-06-12 三2.902.882.962.982.872.78%1.10%1106183253万29.829.84.53
124华控赛格2024-06-13 四2.972.962.872.972.86-3.04%1.15%1160203368万28.8928.894.4
125华控赛格2024-06-14 五2.872.872.912.932.831.39%0.71%719462083万29.2929.294.46
126华控赛格2024-06-17 一2.882.912.892.922.86-0.69%0.57%569121647万29.0929.094.43
127华控赛格2024-06-18 二2.892.892.932.952.871.38%0.76%760452215万29.529.54.49
128华控赛格2024-06-19 三2.942.932.922.962.90-0.34%0.63%632001854万29.3929.394.47
129华控赛格2024-06-20 四2.922.922.862.942.85-2.05%0.81%814472343万28.7928.794.38
130华控赛格2024-06-21 五2.832.862.842.882.71-0.70%0.83%838922372万28.5928.594.35
131华控赛格2024-06-24 一2.822.842.682.832.67-5.63%1.25%1258893421万26.9826.984.11
132华控赛格2024-06-25 二2.672.682.712.742.661.12%0.98%981722657万27.2827.284.15
133华控赛格2024-06-26 三2.722.712.812.812.683.69%0.84%844962325万28.2928.294.3
134华控赛格2024-06-27 四2.792.812.722.822.71-3.20%0.78%784292160万27.3827.384.17
135华控赛格2024-06-28 五2.692.722.702.772.68-0.74%0.74%745952034万27.1827.184.14
136华控赛格2024-07-01 一2.692.702.722.742.660.74%0.76%763702067万27.3827.384.17
137华控赛格2024-07-02 二2.712.722.762.842.711.47%1.22%1227503404万27.7827.784.23
138华控赛格2024-07-03 三2.762.762.742.792.73-0.72%0.62%625441725万27.5827.584.2
139华控赛格2024-07-04 四2.732.742.642.762.62-3.65%0.94%941472515万26.5826.584.04
140华控赛格2024-07-05 五2.642.642.672.692.601.14%0.72%722611917万26.8826.884.09
141华控赛格2024-07-08 一2.682.672.572.682.56-3.75%0.97%971912523万25.8725.873.94
142华控赛格2024-07-09 二2.572.572.572.612.490.00%0.97%975942490万25.8725.873.94
143华控赛格2024-07-10 三2.542.572.462.542.46-4.28%1.23%1238443078万24.7624.763.77
144华控赛格2024-07-11 四2.502.462.572.582.494.47%1.31%1316223353万25.8725.873.94
145华控赛格2024-07-12 五2.592.572.522.622.51-1.95%0.78%785802014万25.3725.373.86

  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