23:28:26
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 000070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特发信息2023-08-22 二7.597.567.787.807.572.91%1.66%14760611353万69.1370.05-1679.7
2特发信息2023-08-23 三7.717.787.527.757.51-3.34%1.36%1206509160万66.8267.71-1623.57
3特发信息2023-08-25 五7.387.487.237.427.18-3.34%1.38%1223498921万64.2465.09-1560.96
4特发信息2023-08-28 一7.667.237.397.707.372.21%2.00%17729613369万65.6766.54-70.4
5特发信息2023-08-29 二7.407.397.627.667.363.11%1.59%14135610677万67.7168.61-72.6
6特发信息2023-08-30 三7.617.627.898.167.583.54%4.23%37627529841万70.1171.04-75.17
7特发信息2023-08-31 四7.807.897.757.857.71-1.77%2.09%18536314379万68.8669.78-73.83
8特发信息2023-09-01 五7.727.757.597.797.56-2.06%1.44%1276759766万67.4468.34-72.31
9特发信息2023-09-04 一7.627.597.927.957.624.35%2.57%22820017796万70.3871.31-75.45
10特发信息2023-09-05 二7.937.927.908.097.86-0.25%2.75%24402219435万70.271.13-75.26
11特发信息2023-09-06 三8.017.908.258.388.004.43%5.65%50171240947万73.3174.28-78.6
12特发信息2023-09-07 四8.108.257.998.167.97-3.15%3.89%34565027817万7171.94-76.12
13特发信息2023-09-08 五7.957.998.178.277.832.25%4.17%37066730051万72.673.56-77.84
14特发信息2023-09-11 一8.228.178.358.508.062.20%5.29%46962538718万74.275.18-79.55
15特发信息2023-09-12 二8.208.358.188.328.16-2.04%3.13%27803922822万72.6973.65-77.93
16特发信息2023-09-13 三8.118.187.898.127.81-3.55%2.90%25730820448万70.1171.04-75.17
17特发信息2023-09-14 四7.877.898.038.207.871.77%3.03%26960321790万71.3572.3-76.5
18特发信息2023-09-15 五8.038.037.948.097.86-1.12%2.08%18496714669万70.5571.49-75.64
19特发信息2023-09-18 一7.907.947.767.927.74-2.27%1.48%13185710313万68.9569.87-73.93
20特发信息2023-09-19 二7.767.767.497.807.47-3.48%1.87%16579912511万66.5567.44-71.36
21特发信息2023-09-20 三7.567.497.657.907.542.14%2.60%23059217853万67.9868.88-72.88
22特发信息2023-09-21 四7.607.657.767.857.561.44%2.33%20715716109万68.9569.87-73.93
23特发信息2023-09-22 五7.687.768.118.127.684.51%3.98%35378228233万72.0673.02-77.26
24特发信息2023-09-25 一8.078.118.148.288.000.37%3.67%32642226663万72.3373.29-77.55
25特发信息2023-09-26 二8.118.147.988.167.97-1.97%2.30%20451716425万70.9171.85-76.03
26特发信息2023-09-27 三7.917.987.807.967.80-2.26%2.08%18504014544万69.3170.23-74.31
27特发信息2023-09-28 四7.837.808.328.497.816.67%5.99%53259143869万73.9374.91-79.26
28特发信息2023-10-09 一8.338.328.338.408.160.12%4.57%40623133745万74.0275-79.36
29特发信息2023-10-10 二8.358.338.428.468.291.08%4.59%40745234173万74.8275.81-80.22
30特发信息2023-10-11 三8.408.428.598.598.242.02%5.04%44767337871万76.3377.34-81.84
31特发信息2023-10-12 四8.628.598.558.688.45-0.47%4.18%37137531733万75.9776.98-81.46
32特发信息2023-10-13 五8.478.558.889.308.413.86%8.32%73930865619万78.9179.95-84.6
33特发信息2023-10-16 一8.888.889.619.778.808.22%13.71%1218562115016万85.3986.52-91.55
34特发信息2023-10-17 二9.409.619.069.408.95-5.72%9.81%87201279360万80.5181.57-86.31
35特发信息2023-10-18 三9.169.069.559.749.015.41%11.19%99463993257万84.8685.98-90.98
36特发信息2023-10-19 四9.359.558.899.708.83-6.91%8.76%77853471678万78.9980.04-84.69
37特发信息2023-10-20 五8.628.898.468.788.28-4.84%5.74%51023043345万75.1776.17-80.6
38特发信息2023-10-23 一8.468.468.668.868.402.36%5.04%44778238885万76.9577.97-82.5
39特发信息2023-10-24 二8.648.668.448.738.18-2.54%4.59%40746234643万7575.99-80.41
40特发信息2023-10-25 三8.448.448.809.208.424.27%6.36%56496850255万78.1979.23-83.84
41特发信息2023-10-26 四8.828.809.079.188.823.07%6.85%60909054963万80.5981.66-86.41
42特发信息2023-10-27 五8.849.078.798.978.73-3.09%4.30%38224533726万78.1179.14-83.74
43特发信息2023-10-30 一8.628.799.049.068.522.84%4.60%40896936464万80.3381.39-102.65
44特发信息2023-10-31 二9.049.048.889.058.75-1.77%3.03%26890123908万78.9179.95-100.83
45特发信息2023-11-01 三8.898.888.598.938.56-3.27%3.44%30524326482万76.3377.34-97.54
46特发信息2023-11-02 四8.588.598.358.668.33-2.79%2.73%24281920543万74.275.18-94.81
47特发信息2023-11-03 五8.398.358.378.488.350.24%2.42%21467218029万74.3775.36-95.04
48特发信息2023-11-06 一8.408.379.219.218.3810.04%7.03%62493656443万81.8482.92-104.58
49特发信息2023-11-07 二9.179.219.339.459.081.30%10.47%93050186420万82.984-105.94
50特发信息2023-11-08 三9.339.339.379.629.270.43%7.89%70090465846万83.2684.36-106.39
51特发信息2023-11-09 四9.339.379.289.439.12-0.96%4.81%42738939639万82.4683.55-105.37
52特发信息2023-11-10 五9.319.289.159.369.13-1.40%3.19%28307126101万81.382.38-103.9
53特发信息2023-11-13 一9.209.159.379.439.202.40%4.57%40568937945万83.2684.36-106.39
54特发信息2023-11-14 二9.499.379.569.759.402.03%7.23%64231061653万84.9586.07-108.55
55特发信息2023-11-15 三9.589.569.619.679.430.52%6.58%58487255916万85.3986.52-109.12
56特发信息2023-11-16 四9.609.619.469.639.43-1.56%3.96%35151933435万84.0685.17-107.42
57特发信息2023-11-17 五9.479.469.399.509.25-0.74%3.48%30883028846万83.4484.54-106.62
58特发信息2023-11-20 一9.419.399.409.429.260.11%3.23%28725926866万83.5384.63-106.73
59特发信息2023-11-21 二9.399.409.719.929.293.30%9.61%85387082080万86.2887.42-110.25
60特发信息2023-11-22 三9.629.719.8710.379.501.65%10.30%91560591466万87.788.86-112.07
61特发信息2023-11-23 四9.509.879.699.759.32-1.82%6.26%55595353185万86.187.24-110.03
62特发信息2023-11-24 五9.749.699.309.799.25-4.02%4.35%38632436389万82.6483.73-105.6
63特发信息2023-11-28 二9.109.099.139.168.960.44%2.27%20154918302万81.1382.2-103.67
64特发信息2023-11-29 三9.099.138.949.098.87-2.08%2.80%24883722315万79.4480.49-101.51
65特发信息2023-11-30 四8.958.948.848.988.75-1.12%1.99%17692115641万78.5579.59-100.38
66特发信息2023-12-01 五8.848.849.099.128.792.83%2.61%23163020895万80.7781.84-103.21
67特发信息2023-12-04 一9.099.099.029.209.00-0.77%2.49%22139720131万80.1581.21-102.42
68特发信息2023-12-05 二9.039.028.769.048.75-2.88%1.94%17198615229万77.8478.87-99.47
69特发信息2023-12-06 三8.768.768.768.958.680.00%2.18%19393317024万77.8478.87-99.47
70特发信息2023-12-07 四8.748.768.878.938.701.26%2.00%17812615773万78.8279.86-100.72
71特发信息2023-12-08 五8.908.879.179.258.773.38%4.82%42868138767万81.4882.56-104.12
72特发信息2023-12-11 一9.009.179.129.128.94-0.55%3.00%26699924136万81.0482.11-103.55
73特发信息2023-12-12 二9.109.129.159.169.010.33%2.39%21204519288万81.382.38-103.9
74特发信息2023-12-13 三9.159.158.909.178.90-2.73%1.94%17246215574万79.0880.13-101.06
75特发信息2023-12-14 四8.938.908.799.038.77-1.24%1.71%15161013460万78.1179.14-99.81
76特发信息2023-12-15 五8.778.798.548.828.53-2.84%2.12%18814316239万75.8876.89-96.97
77特发信息2023-12-18 一8.508.548.398.618.36-1.76%1.52%13477811398万74.5575.54-95.27
78特发信息2023-12-19 二8.358.398.398.408.250.00%1.20%1069308908万74.5575.54-95.27
79特发信息2023-12-20 三8.398.398.088.408.08-3.69%1.75%15541012720万71.872.75-91.75
80特发信息2023-12-21 四8.078.088.138.177.960.62%1.66%14749211890万72.2473.2-92.31
81特发信息2023-12-22 五8.148.137.798.147.77-4.18%2.18%19332415311万69.2270.14-88.45
82特发信息2023-12-25 一7.807.797.807.897.710.13%0.93%823066429万69.3170.23-88.57
83特发信息2023-12-26 二7.847.807.597.857.57-2.69%1.11%985887536万67.4468.34-86.18
84特发信息2023-12-27 三7.627.597.727.767.591.71%1.04%919937072万68.669.51-87.66
85特发信息2023-12-28 四7.707.727.867.897.641.81%1.43%1271719933万69.8470.77-89.25
86特发信息2023-12-29 五7.837.867.947.997.821.02%1.35%1196849483万70.5571.49-90.16
87特发信息2024-01-02 二7.987.947.898.007.86-0.63%1.31%1164639207万70.1171.04-89.59
88特发信息2024-01-03 三7.877.897.807.887.69-1.14%1.27%1130108794万69.3170.23-88.57
89特发信息2024-01-04 四7.797.807.817.927.720.13%1.19%1058108286万69.470.32-88.68
90特发信息2024-01-05 五7.847.817.627.867.59-2.43%1.24%1099278458万67.7168.61-86.52
91特发信息2024-01-08 一7.657.627.467.657.46-2.10%0.96%857436449万66.2967.17-84.71
92特发信息2024-01-09 二7.507.467.477.607.400.13%0.92%821446166万66.3867.26-84.82
93特发信息2024-01-10 三7.497.477.327.507.30-2.01%0.93%827376082万65.0465.91-83.12
94特发信息2024-01-11 四7.337.327.517.537.302.60%1.04%926656905万66.7367.62-85.27
95特发信息2024-01-12 五7.487.517.407.547.40-1.46%0.89%791125902万65.7566.63-84.02
96特发信息2024-01-15 一7.387.407.417.457.300.14%0.70%624964622万65.8466.72-84.14
97特发信息2024-01-16 二7.427.417.297.427.20-1.62%1.17%1040147565万64.7865.64-82.78
98特发信息2024-01-17 三7.297.297.177.377.17-1.65%0.94%835046092万63.7164.55-81.41
99特发信息2024-01-18 四7.127.177.187.206.920.14%1.32%1169968262万63.864.64-81.53
100特发信息2024-01-19 五7.197.187.207.317.180.28%1.11%986687153万63.9864.82-81.75
101特发信息2024-01-22 一7.197.207.927.927.1610.00%9.83%87355368519万70.3871.31-89.93
102特发信息2024-01-23 二7.847.928.718.717.689.97%6.77%60173549525万77.478.42-98.9
103特发信息2024-01-24 三9.548.719.589.589.099.99%10.49%93240388267万85.1386.25-108.78
104特发信息2024-01-25 四10.549.5810.5410.5410.5410.02%1.84%16379417264万93.6694.9-119.68
105特发信息2024-01-26 五11.5910.5411.5911.5911.599.96%1.07%9488510997万102.99104.35-131.6
106特发信息2024-01-29 一11.9911.5910.4412.7510.43-9.92%35.68%3170555371980万92.7794-118.54
107特发信息2024-01-30 二9.4010.449.409.409.40-9.96%0.93%828797791万83.5384.63-106.73
108特发信息2024-01-31 三8.469.408.468.468.46-10.00%0.89%792586705万75.1776.17-96.06
109特发信息2024-02-01 四7.618.467.648.357.61-9.69%24.76%2200429171758万67.8968.79-86.75
110特发信息2024-02-02 五7.507.647.277.736.98-4.84%19.17%1703752125379万64.665.46-82.55
111特发信息2024-02-05 一7.057.276.547.066.54-10.04%11.64%103396868266万58.1158.88-74.26
112特发信息2024-02-06 二6.186.546.396.795.89-2.29%13.68%121516875369万56.7857.53-72.56
113特发信息2024-02-07 三6.446.396.356.776.21-0.63%11.99%106581468959万56.4257.17-72.1
114特发信息2024-02-08 四6.336.356.586.666.013.62%10.88%96644962276万58.4759.24-74.71
115特发信息2024-02-19 一6.596.587.247.246.5910.03%8.80%78213354109万64.3365.18-82.21
116特发信息2024-02-20 二7.447.247.387.767.191.93%15.53%1380256102465万65.5866.45-83.8
117特发信息2024-02-21 三7.157.387.397.707.100.14%13.82%122782991238万65.6766.54-83.91
118特发信息2024-02-22 四7.567.398.138.137.4310.01%12.75%113326487689万72.2473.2-92.31
119特发信息2024-02-23 五8.538.138.948.948.349.96%22.87%2031828176771万79.4480.49-101.51
120特发信息2024-02-26 一8.988.948.859.408.52-1.01%21.17%1881319169019万78.6479.68-100.49
121特发信息2024-02-27 二8.858.859.719.748.519.72%20.89%1856291167637万86.2887.42-110.25
122特发信息2024-02-28 三9.509.718.749.588.74-9.99%17.57%1560894143748万77.6678.69-99.24
123特发信息2024-02-29 四8.238.749.059.158.233.55%12.69%1127981100133万80.4281.48-102.76
124特发信息2024-03-01 五8.919.058.909.138.70-1.66%10.61%94265184201万79.0880.13-101.06
125特发信息2024-03-04 一8.968.909.339.448.834.83%13.94%1238724114122万82.984-105.94
126特发信息2024-03-05 二9.019.338.989.248.85-3.75%10.50%93291284666万79.7980.85-101.96
127特发信息2024-03-06 三8.788.988.848.978.67-1.56%7.36%65440357815万78.5579.59-100.38
128特发信息2024-03-07 四8.878.848.558.968.52-3.28%7.15%63492355451万75.9776.98-97.08
129特发信息2024-03-08 五8.558.559.089.188.546.20%11.66%103567493000万80.6881.75-103.1
130特发信息2024-03-14 四8.989.108.909.078.74-2.20%6.51%57828151539万79.0880.13-101.06
131特发信息2024-03-15 五8.898.909.029.028.741.35%5.00%44433739506万80.1581.21-102.42
132特发信息2024-03-18 一9.099.029.229.329.072.22%8.95%79520773217万81.9383.01-104.69
133特发信息2024-03-19 二9.229.229.269.509.100.43%10.04%89192882908万82.2883.37-105.14
134特发信息2024-03-20 三9.269.269.769.929.205.40%15.66%1391259134248万86.7387.87-110.82
135特发信息2024-03-21 四9.769.769.509.779.41-2.66%10.00%88894884511万84.4185.53-107.87
136特发信息2024-03-22 五9.509.509.549.809.310.42%9.63%85549881757万84.7785.89-108.32
137特发信息2024-03-25 一9.529.549.8410.399.103.14%14.59%1296567127517万87.4488.59-111.73
138特发信息2024-03-26 二9.659.849.339.779.17-5.18%9.12%81066876483万82.984-105.94
139特发信息2024-03-27 三9.229.338.409.348.40-9.97%9.15%81330370646万74.6475.63-95.38
140特发信息2024-03-28 四8.258.408.859.188.185.36%9.20%81708272270万78.6479.68-100.49
141特发信息2024-03-29 五8.708.858.898.978.650.45%5.36%47591741934万78.9980.04-100.94

  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:京东商城 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