17:35:22
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2024-02-19 一3.363.363.553.573.345.65%9.43%94895033091万35.7435.7417.44
2华控赛格2024-02-20 二3.533.553.673.703.433.38%9.03%90906732625万36.9436.9418.03
3华控赛格2024-02-21 三3.613.673.703.823.570.82%8.94%89961033464万37.2537.2518.17
4华控赛格2024-02-22 四3.663.703.793.823.652.43%8.33%83834731326万38.1538.1518.61
5华控赛格2024-02-23 五3.763.793.964.003.744.49%9.89%99557438368万39.8639.8619.45
6华控赛格2024-02-26 一3.993.963.914.033.87-1.26%8.79%88506934775万39.3639.3619.2
7华控赛格2024-02-27 二3.913.914.014.023.892.56%6.79%68354727046万40.3740.3719.7
8华控赛格2024-02-28 三4.044.013.724.113.71-7.23%9.11%91718436297万37.4537.4518.27
9华控赛格2024-02-29 四3.633.723.913.923.635.11%5.45%54880121058万39.3639.3619.2
10华控赛格2024-03-01 五3.953.913.903.993.86-0.26%3.81%38393114983万39.2639.2619.16
11华控赛格2024-03-04 一3.903.903.853.923.73-1.28%3.62%36428213911万38.7638.7618.91
12华控赛格2024-03-05 二3.813.853.693.843.68-4.16%3.54%35678513323万37.1537.1518.12
13华控赛格2024-03-06 三3.673.693.743.803.671.36%2.93%29533211038万37.6537.6518.37
14华控赛格2024-03-07 四3.743.743.673.773.66-1.87%3.09%31080411531万36.9436.9418.03
15华控赛格2024-03-08 五3.683.673.944.023.657.36%8.29%83407832306万39.6639.6619.35
16华控赛格2024-03-14 四4.104.104.094.144.01-0.24%3.87%38991215921万41.1741.1720.09
17华控赛格2024-03-15 五4.104.094.164.184.051.71%4.96%49955920589万41.8841.8820.43
18华控赛格2024-03-18 一4.164.164.174.204.110.24%3.78%38015115762万41.9841.9820.48
19华控赛格2024-03-19 二4.174.174.224.304.141.20%5.38%54136622894万42.4842.4820.73
20华控赛格2024-03-20 三4.214.224.324.324.182.37%4.76%47918520500万43.4943.4921.22
21华控赛格2024-03-21 四4.304.324.234.334.17-2.08%4.10%41239217450万42.5842.5820.78
22华控赛格2024-03-22 五4.214.234.114.234.09-2.84%4.25%42808817731万41.3741.3720.19
23华控赛格2024-03-25 一4.074.113.994.133.98-2.92%2.48%24974410158万40.1740.1719.6
24华控赛格2024-03-26 二4.013.994.074.093.962.01%3.19%32101712941万40.9740.9719.99
25华控赛格2024-03-27 三4.044.073.854.053.84-5.41%2.96%29777111729万38.7638.7618.91
26华控赛格2024-03-28 四3.883.853.954.023.882.60%3.84%38665515306万39.7639.766.08
27华控赛格2024-03-29 五3.973.953.933.993.87-0.51%3.02%30382711885万39.5639.566.05
28华控赛格2024-04-01 一3.933.934.004.003.911.78%2.61%26311710451万40.2740.276.16
29华控赛格2024-04-02 二3.994.004.104.133.982.50%5.52%55616322579万41.2741.276.31
30华控赛格2024-04-03 三4.104.104.034.153.98-1.71%4.03%40587516356万40.5740.576.2
31华控赛格2024-04-08 一4.034.033.914.033.89-2.98%3.58%36074414260万39.3639.366.02
32华控赛格2024-04-09 二3.903.913.993.993.882.05%2.52%25334010041万40.1740.176.14
33华控赛格2024-04-10 三4.003.993.914.003.84-2.01%2.50%2514629817万39.3639.366.02
34华控赛格2024-04-11 四3.883.913.943.993.820.77%2.34%2354579282万39.6639.666.07
35华控赛格2024-04-12 五3.943.943.843.963.83-2.54%2.15%2166508414万38.6638.665.91
36华控赛格2024-04-15 一3.753.843.613.793.48-5.99%4.17%41932315175万36.3436.345.56
37华控赛格2024-04-16 二3.583.613.253.583.25-9.97%4.17%41974514046万32.7232.725
38华控赛格2024-04-17 三3.313.253.493.493.317.38%2.77%2789659586万35.1335.135.37
39华控赛格2024-04-18 四3.493.493.373.493.36-3.44%2.42%2433158313万33.9233.925.19
40华控赛格2024-04-19 五3.383.373.333.433.31-1.19%1.90%1917236425万33.5233.525.13
41华控赛格2024-04-22 一3.333.333.273.333.21-1.80%1.56%1572235140万32.9232.925.03
42华控赛格2024-04-23 二3.303.273.313.373.291.22%1.54%1553405178万33.3233.325.1
43华控赛格2024-04-24 三3.343.313.363.373.311.51%1.36%1369394575万33.8233.825.17
44华控赛格2024-04-25 四3.333.363.273.333.25-2.68%2.46%2475158134万32.9232.925.01
45华控赛格2024-04-26 五3.283.273.313.333.221.22%2.20%2217187280万33.3233.325.07
46华控赛格2024-04-29 一3.303.313.423.423.293.32%2.22%2235837575万34.4334.435.24
47华控赛格2024-04-30 二3.473.423.423.483.360.00%2.01%2025436926万34.4334.435.24
48华控赛格2024-05-06 一3.453.423.493.513.452.05%1.98%1992916939万35.1335.135.35
49华控赛格2024-05-08 三3.463.483.393.483.39-2.59%1.43%1438744929万34.1334.135.19
50华控赛格2024-05-09 四3.403.393.433.473.401.18%1.25%1260994343万34.5334.535.25
51华控赛格2024-05-10 五3.433.433.353.433.34-2.33%1.53%1539985189万33.7233.725.13
52华控赛格2024-05-13 一3.343.353.293.353.29-1.79%1.31%1323544384万33.1233.125.04
53华控赛格2024-05-14 二3.303.293.313.333.260.61%0.95%955783159万33.3233.325.07
54华控赛格2024-05-15 三3.323.313.333.353.290.60%1.10%1103643673万33.5233.525.1
55华控赛格2024-05-16 四3.303.333.373.413.301.20%1.57%1578385315万33.9233.925.16
56华控赛格2024-05-17 五3.363.373.423.423.331.48%1.22%1232574187万34.4334.435.24
57华控赛格2024-05-20 一3.443.423.343.453.33-2.34%1.68%1696105727万33.6233.625.12
58华控赛格2024-05-21 二3.343.343.303.343.27-1.20%1.26%1271564187万33.2233.225.05
59华控赛格2024-05-22 三3.313.303.333.363.290.91%0.91%915983045万33.5233.525.1
60华控赛格2024-05-23 四3.343.333.223.343.20-3.30%1.49%1500124862万32.4132.414.93
61华控赛格2024-05-24 五3.223.223.193.253.18-0.93%0.72%723052320万32.1132.114.89
62华控赛格2024-05-27 一3.203.193.233.233.131.25%0.89%893532833万32.5232.524.95
63华控赛格2024-05-28 二3.233.233.183.243.17-1.55%0.90%900982876万32.0132.014.87
64华控赛格2024-05-29 三3.163.183.203.233.160.63%0.69%698732241万32.2132.214.9
65华控赛格2024-05-30 四3.203.203.153.203.14-1.56%0.70%704902232万31.7131.714.83
66华控赛格2024-05-31 五3.163.153.163.183.150.32%0.56%567011795万31.8131.814.84
67华控赛格2024-06-03 一3.153.163.053.163.02-3.48%1.40%1410464333万30.730.74.67
68华控赛格2024-06-04 二3.063.053.063.062.990.33%1.17%1174583557万30.830.84.69
69华控赛格2024-06-05 三3.043.062.963.052.96-3.27%1.14%1144883429万29.829.84.53
70华控赛格2024-06-06 四2.962.962.842.982.80-4.05%2.46%2473087092万28.5928.594.35
71华控赛格2024-06-07 五2.852.842.892.932.831.76%0.96%963062778万29.0929.094.43
72华控赛格2024-06-11 二2.892.892.882.922.81-0.35%0.86%863142473万28.9928.994.41
73华控赛格2024-06-12 三2.902.882.962.982.872.78%1.10%1106183253万29.829.84.53
74华控赛格2024-06-13 四2.972.962.872.972.86-3.04%1.15%1160203368万28.8928.894.4
75华控赛格2024-06-14 五2.872.872.912.932.831.39%0.71%719462083万29.2929.294.46
76华控赛格2024-06-17 一2.882.912.892.922.86-0.69%0.57%569121647万29.0929.094.43
77华控赛格2024-06-18 二2.892.892.932.952.871.38%0.76%760452215万29.529.54.49
78华控赛格2024-06-19 三2.942.932.922.962.90-0.34%0.63%632001854万29.3929.394.47
79华控赛格2024-06-20 四2.922.922.862.942.85-2.05%0.81%814472343万28.7928.794.38
80华控赛格2024-06-21 五2.832.862.842.882.71-0.70%0.83%838922372万28.5928.594.35
81华控赛格2024-06-24 一2.822.842.682.832.67-5.63%1.25%1258893421万26.9826.984.11
82华控赛格2024-06-25 二2.672.682.712.742.661.12%0.98%981722657万27.2827.284.15
83华控赛格2024-06-26 三2.722.712.812.812.683.69%0.84%844962325万28.2928.294.3
84华控赛格2024-06-27 四2.792.812.722.822.71-3.20%0.78%784292160万27.3827.384.17
85华控赛格2024-06-28 五2.692.722.702.772.68-0.74%0.74%745952034万27.1827.184.14
86华控赛格2024-07-01 一2.692.702.722.742.660.74%0.76%763702067万27.3827.384.17
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2024-07-03 三2.762.762.742.792.73-0.72%0.62%625441725万27.5827.584.2
89华控赛格2024-07-04 四2.732.742.642.762.62-3.65%0.94%941472515万26.5826.584.04
90华控赛格2024-07-05 五2.642.642.672.692.601.14%0.72%722611917万26.8826.884.09
91华控赛格2024-07-08 一2.682.672.572.682.56-3.75%0.97%971912523万25.8725.873.94
92华控赛格2024-07-09 二2.572.572.572.612.490.00%0.97%975942490万25.8725.873.94
93华控赛格2024-07-10 三2.542.572.462.542.46-4.28%1.23%1238443078万24.7624.763.77
94华控赛格2024-07-11 四2.502.462.572.582.494.47%1.31%1316223353万25.8725.873.94
95华控赛格2024-07-12 五2.592.572.522.622.51-1.95%0.78%785802014万25.3725.373.86
96华控赛格2024-07-15 一2.532.522.472.532.46-1.98%0.71%713921768万24.8624.863.78
97华控赛格2024-07-16 二2.482.472.462.492.45-0.40%0.54%543611340万24.7624.763.77
98华控赛格2024-07-17 三2.462.462.472.532.450.41%0.86%861852139万24.8624.863.78
99华控赛格2024-07-18 四2.482.472.482.482.410.40%0.80%807481975万24.9724.973.8
100华控赛格2024-07-19 五2.472.482.442.502.40-1.61%0.79%790491923万24.5624.563.74
101华控赛格2024-07-22 一2.452.442.512.562.422.87%1.22%1226333068万25.2725.273.84
102华控赛格2024-07-23 二2.512.512.762.762.509.96%3.44%3462609454万27.7827.784.23
103华控赛格2024-07-24 三2.722.762.662.852.64-3.62%4.97%50017813590万26.7826.784.07
104华控赛格2024-07-25 四2.642.662.672.732.610.38%2.46%2474416600万26.8826.884.09
105华控赛格2024-07-26 五2.672.672.642.692.62-1.12%1.69%1703954499万26.5826.584.04
106华控赛格2024-07-29 一2.652.642.692.702.611.89%1.77%1784994756万27.0827.084.12
107华控赛格2024-07-30 二2.692.692.702.752.660.37%1.20%1209373254万27.1827.184.14
108华控赛格2024-07-31 三2.702.702.792.822.693.33%1.85%1864445165万28.0928.094.27
109华控赛格2024-08-01 四2.792.792.772.792.74-0.72%1.36%1368993787万27.8827.884.24
110华控赛格2024-08-02 五2.732.772.702.782.70-2.53%1.12%1132493099万27.1827.184.14
111华控赛格2024-08-05 一2.702.702.612.722.61-3.33%1.38%1391123711万26.2726.274
112华控赛格2024-08-06 二2.642.612.662.672.611.92%1.05%1054932787万26.7826.784.07
113华控赛格2024-08-07 三2.662.662.642.662.61-0.75%0.77%771522030万26.5826.584.04
114华控赛格2024-08-08 四2.642.642.642.652.580.00%0.79%794922083万26.5826.584.04
115华控赛格2024-08-09 五2.632.642.632.682.62-0.38%0.86%868832300万26.4826.484.03
116华控赛格2024-08-12 一2.672.632.622.752.59-0.38%1.33%1343623562万26.3726.374.01
117华控赛格2024-08-13 二2.572.622.642.652.550.76%0.99%1001092603万26.5826.584.04
118华控赛格2024-08-14 三2.642.642.662.692.600.76%0.97%972482592万26.7826.784.07
119华控赛格2024-08-15 四2.662.662.722.722.622.26%1.39%1401793766万27.3827.384.17
120华控赛格2024-08-16 五2.712.722.652.722.64-2.57%0.96%965172581万26.6826.684.06
121华控赛格2024-08-19 一2.652.652.602.652.60-1.89%0.72%726281902万26.1726.173.98
122华控赛格2024-08-20 二2.612.602.552.632.53-1.92%0.63%631951615万25.6725.673.91
123华控赛格2024-08-21 三2.542.552.782.812.539.02%5.18%52116314388万27.9927.994.26
124华控赛格2024-08-22 四2.712.782.612.732.61-6.12%3.47%3490259276万26.2726.274
125华控赛格2024-08-23 五2.612.612.872.872.589.96%3.50%3523559941万28.8928.894.4
126华控赛格2024-08-26 一2.952.873.163.162.8510.10%4.44%44664313518万31.8131.814.84
127华控赛格2024-08-27 二3.163.162.943.212.90-6.96%8.46%85167725808万29.629.617.11
128华控赛格2024-08-28 三2.932.942.973.072.841.02%5.09%51226814990万29.929.917.29
129华控赛格2024-08-29 四2.922.972.952.962.85-0.67%4.12%41482612086万29.729.717.17
130华控赛格2024-08-30 五2.942.953.043.122.883.05%6.09%61338818336万30.630.617.7
131华控赛格2024-09-02 一2.963.043.053.072.920.33%4.31%43347112919万30.730.717.76
132华控赛格2024-09-03 二3.013.053.073.152.970.66%5.02%50508015455万30.930.917.87
133华控赛格2024-09-04 三3.033.073.123.383.001.63%7.38%74260223689万31.4131.4118.16
134华控赛格2024-09-05 四3.123.123.033.152.96-2.88%4.60%46351313945万30.530.517.64
135华控赛格2024-09-06 五2.983.032.893.032.88-4.62%3.55%35713010458万29.0929.0916.82
136华控赛格2024-09-09 一2.882.892.893.002.770.00%2.66%2680257796万29.0929.0916.82
137华控赛格2024-09-10 二2.892.893.183.182.8610.03%3.14%3160099888万32.0132.0118.51
138华控赛格2024-09-11 三3.173.183.053.183.03-4.09%5.59%56272517344万30.730.717.76
139华控赛格2024-09-12 四3.083.053.113.133.041.97%4.24%42692013195万31.3131.3118.1
140华控赛格2024-09-13 五3.073.112.973.152.97-4.50%3.19%3206449737万29.929.917.29
141华控赛格2024-09-18 三2.982.973.023.032.891.68%2.77%2783758241万30.430.417.58
142华控赛格2024-09-19 四3.003.023.103.182.992.65%3.81%38372811824万31.2131.2118.05
143华控赛格2024-09-20 五3.093.103.103.173.060.00%3.47%34911410867万31.2131.2118.05
144华控赛格2024-09-23 一3.113.103.083.123.02-0.65%2.52%2535947774万31.0131.0117.93
145华控赛格2024-09-24 二3.083.083.193.273.063.57%5.90%59442918857万32.1132.1118.57
146华控赛格2024-09-25 三3.193.193.233.333.161.25%5.33%53639917396万32.5232.5218.8
147华控赛格2024-09-26 四3.223.233.273.273.181.24%3.91%39409212770万32.9232.9219.04
148华控赛格2024-09-27 五3.273.273.373.463.243.06%5.49%55315318474万33.9233.9219.62
149华控赛格2024-09-30 一3.483.373.663.693.348.61%7.54%75944626881万36.8436.8421.31
150华控赛格2024-10-08 二4.023.663.804.033.513.83%9.78%98416137400万38.2538.2522.12
151华控赛格2024-10-09 三3.753.803.423.753.42-10.00%5.78%58219520439万34.4334.4319.91
152华控赛格2024-10-10 四3.363.423.323.423.23-2.92%4.03%40594513527万33.4233.4219.33
153华控赛格2024-10-11 五3.323.323.183.323.16-4.22%2.93%2945279502万32.0132.0118.51
154华控赛格2024-10-14 一3.213.183.313.353.204.09%2.72%2741018970万33.3233.3219.27
155华控赛格2024-10-15 二3.303.313.373.493.251.81%4.02%40489513762万33.9233.9219.62
156华控赛格2024-10-16 三3.343.373.363.433.30-0.30%2.52%2534798535万33.8233.8219.56
157华控赛格2024-10-17 四3.363.363.273.393.26-2.68%2.30%2317837686万32.9232.9219.04
158华控赛格2024-10-18 五3.233.273.323.353.201.53%2.74%2761549044万33.4233.4219.33
159华控赛格2024-10-21 一3.323.323.303.373.28-0.60%2.33%2347607780万33.2233.2219.21
160华控赛格2024-10-22 二3.293.303.373.383.262.12%2.80%2820519420万33.9233.9219.62

  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