00:06:55
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 主力持仓 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 000089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深圳机场2021-05-06 四8.528.538.308.568.30-2.70%0.63%12870510789万170.21170.2185.45
2深圳机场2021-04-30 五8.568.588.538.588.44-0.58%0.47%957038140万174.93174.9387.82
3深圳机场2021-04-29 四8.518.488.588.658.451.18%0.44%905057764万175.96175.9688.33
4深圳机场2021-04-28 三8.358.328.488.558.331.92%0.59%12052710184万173.91173.9187.3
5深圳机场2021-04-27 二8.518.528.328.588.32-2.35%0.57%1161669766万170.62170.62607.8
6深圳机场2021-04-26 一8.538.568.528.688.42-0.47%0.58%11872610141万174.73174.73622.41
7深圳机场2021-04-23 五8.518.538.568.618.420.35%0.51%1035718804万175.55175.55625.33
8深圳机场2021-04-22 四8.588.588.538.638.51-0.58%0.36%741106335万174.93174.93623.14
9深圳机场2021-04-21 三8.528.588.588.608.440.00%0.33%670085718万175.96175.96626.79
10深圳机场2021-04-20 二8.688.708.588.728.58-1.38%0.47%971558389万175.96175.96626.79
11深圳机场2021-04-19 一8.678.588.708.828.601.40%0.70%14453412613万178.42178.42635.56
12深圳机场2021-04-16 五8.508.498.588.628.461.06%0.43%891977645万175.96175.96626.79
13深圳机场2021-04-15 四8.418.388.498.608.351.31%0.70%14329112143万174.11174.11620.22
14深圳机场2021-04-14 三8.308.528.388.468.25-1.64%0.82%16790614034万171.85171.85612.18
15深圳机场2021-04-09 五8.668.668.648.798.60-0.23%0.55%1126609776万177.19177.19631.18
16深圳机场2021-04-08 四8.658.718.668.708.59-0.57%0.36%734956360万177.6177.6632.64
17深圳机场2021-04-07 三8.718.718.718.768.550.00%0.86%17618915244万178.62178.62636.29
18深圳机场2021-04-06 二8.778.778.718.958.71-0.68%0.50%1032869115万178.62178.62636.29
19深圳机场2021-04-02 五8.868.898.778.888.73-1.35%0.41%842667402万179.85179.85640.67
20深圳机场2021-04-01 四8.848.888.898.928.800.11%0.33%681136039万182.31182.31349.74
21深圳机场2021-03-31 三8.998.958.889.028.83-0.78%0.43%873677779万182.11182.11349.35
22深圳机场2021-03-30 二8.738.768.959.118.642.17%1.35%27713724741万183.54183.54352.1
23深圳机场2021-03-29 一8.848.828.768.918.71-0.68%0.75%15301813482万179.65179.65344.63
24深圳机场2021-03-26 五8.608.558.828.868.573.16%1.00%20523018038万180.88180.88346.99
25深圳机场2021-03-25 四8.598.608.558.648.51-0.58%0.49%1007528622万175.34175.34336.36
26深圳机场2021-03-24 三8.688.768.608.808.55-1.83%0.79%16277014099万176.37176.37338.33
27深圳机场2021-03-23 二8.798.778.768.888.68-0.11%0.57%11675110230万179.65179.65344.63
28深圳机场2021-03-22 一8.708.728.778.928.660.57%0.70%14437012711万179.85179.85345.02
29深圳机场2021-03-19 五8.778.838.728.838.59-1.25%0.85%17442815179万178.83178.83343.05
30深圳机场2021-03-18 四8.798.828.838.988.750.11%0.92%18917116696万181.08181.08347.38
31深圳机场2021-03-17 三8.918.968.829.108.75-1.56%1.56%31895828294万180.88180.88346.99
32深圳机场2021-03-16 二8.658.638.969.028.553.82%2.37%48656543074万183.75183.75352.49
33深圳机场2021-03-15 一8.318.278.638.668.294.35%1.80%36838031472万176.98176.98339.51
34深圳机场2021-03-12 五8.288.278.278.308.200.00%0.53%1078658903万169.6169.6325.35
35深圳机场2021-03-11 四8.178.168.278.338.141.35%0.54%1115269196万169.6169.6325.35
36深圳机场2021-03-10 三8.268.278.168.298.14-1.33%0.55%1133299298万167.34167.34321.02
37深圳机场2021-03-09 二8.168.168.278.358.051.35%0.98%20153816587万169.6169.6325.35
38深圳机场2021-03-08 一8.198.178.168.308.11-0.12%0.81%16601513630万167.34167.34321.02
39深圳机场2021-03-05 五8.118.138.178.178.060.49%0.51%1053708552万167.55167.55321.42
40深圳机场2021-03-04 四8.098.098.138.168.050.49%0.74%15093712246万166.73166.73319.84
41深圳机场2021-03-03 三8.018.008.098.147.981.13%0.46%943727616万165.91165.91318.27
42深圳机场2021-03-02 二8.158.128.008.167.94-1.48%0.66%13606210932万164.06164.06314.73
43深圳机场2021-03-01 一8.098.108.128.178.030.25%0.53%1086528812万166.52166.52319.45
44深圳机场2021-02-26 五8.108.248.108.218.06-1.70%0.82%16825013656万166.11166.11318.66
45深圳机场2021-02-25 四8.358.278.248.418.18-0.36%0.76%15523712903万168.98168.98324.17
46深圳机场2021-02-24 三8.268.188.278.448.191.10%1.01%20734317264万169.6169.6325.35
47深圳机场2021-02-23 二8.168.148.188.298.140.49%0.65%13431411019万167.75167.75321.81
48深圳机场2021-02-22 一8.228.228.148.368.11-0.97%1.12%22918018904万166.93166.93320.24
49深圳机场2021-02-19 五8.048.048.228.247.952.24%1.16%23723819245万168.57168.57323.38
50深圳机场2021-02-18 四7.927.798.048.147.903.21%1.24%25501920435万164.88164.88316.3
51深圳机场2021-02-10 三7.627.667.797.817.601.70%0.59%1206529333万159.75159.75306.47
52深圳机场2021-02-09 二7.607.567.667.697.521.32%0.59%1202619156万157.09157.09301.35
53深圳机场2021-02-08 一7.377.397.567.577.362.30%0.62%1264359467万155.04155.04297.42
54深圳机场2021-02-05 五7.367.367.397.447.310.41%0.56%1140838409万151.55151.55290.73
55深圳机场2021-02-04 四7.437.477.367.487.30-1.47%0.79%16204311925万150.94150.94289.55
56深圳机场2021-02-03 三7.357.347.477.607.311.77%1.01%20708615444万153.19153.19293.88
57深圳机场2021-02-02 二7.587.577.347.617.31-3.04%1.11%22810416942万150.53150.53288.76
58深圳机场2021-02-01 一7.747.837.577.747.41-3.32%1.00%20543215575万155.24155.24297.81
59深圳机场2021-01-29 五7.707.697.838.027.651.82%1.20%24513119203万160.58160.58308.04
60深圳机场2021-01-28 四7.717.737.697.727.64-0.52%0.56%1145288794万157.7157.7302.53
61深圳机场2021-01-27 三7.697.677.737.787.660.78%0.56%1139128806万158.52158.52304.11
62深圳机场2021-01-26 二7.717.707.677.777.67-0.39%0.48%985127580万157.29157.29301.74
63深圳机场2021-01-25 一7.747.777.707.797.64-0.90%0.60%1227419452万157.91157.91302.93
64深圳机场2021-01-22 五7.837.857.777.897.73-1.02%0.80%16380312744万159.34159.34305.68
65深圳机场2021-01-21 四7.907.947.857.947.85-1.13%0.58%1183719335万160.99160.99308.83
66深圳机场2021-01-20 三8.007.957.948.007.89-0.13%0.41%840766675万162.83162.83312.37
67深圳机场2021-01-19 二7.897.887.958.037.840.89%0.91%18563414771万163.04163.04312.76
68深圳机场2021-01-18 一7.917.937.887.927.83-0.63%0.66%13617710725万161.6161.6310.01
69深圳机场2021-01-15 五7.907.917.938.017.860.25%0.49%998677919万162.63162.63311.97
70深圳机场2021-01-14 四7.917.977.918.017.85-0.75%0.55%1133558988万162.22162.22311.19
71深圳机场2021-01-13 三7.847.847.978.017.771.66%0.73%15029211890万163.45163.45313.55
72深圳机场2021-01-12 二7.787.817.847.877.770.38%0.51%1038218104万160.78160.78308.43
73深圳机场2021-01-11 一7.907.927.817.927.80-1.39%0.51%1039698163万160.17160.17307.25
74深圳机场2021-01-08 五7.757.777.927.947.681.93%0.62%1268219950万162.42162.42311.58
75深圳机场2021-01-07 四7.997.987.777.997.70-2.63%1.16%23787618590万159.34159.34305.68
76深圳机场2021-01-06 三8.048.097.988.057.97-1.36%0.56%1156009244万163.65163.65313.94
77深圳机场2021-01-05 二8.058.088.098.107.940.12%0.72%14823311866万165.91165.91318.27
78深圳机场2021-01-04 一8.128.178.088.168.00-1.10%0.74%15129312197万165.7165.7317.87
79深圳机场2020-12-31 四8.028.008.178.337.962.13%1.03%21134717142万167.55167.55321.42
80深圳机场2020-12-30 三7.997.988.008.047.950.25%0.34%692285537万164.06164.06314.73
81深圳机场2020-12-29 二7.967.977.988.067.950.13%0.35%723465791万163.65163.65313.94
82深圳机场2020-12-28 一8.038.067.978.047.92-1.12%0.62%12676710088万163.45163.45313.55
83深圳机场2020-12-25 五7.977.958.068.107.921.38%0.39%791226359万165.29165.29317.09
84深圳机场2020-12-24 四8.058.017.958.067.92-0.75%0.42%852136786万163.04163.04312.76
85深圳机场2020-12-23 三8.128.118.018.177.97-1.23%0.96%19624715793万164.27164.27315.12
86深圳机场2020-12-22 二8.388.388.118.388.07-3.22%1.03%21052517218万166.32166.32319.05
87深圳机场2020-12-21 一8.318.338.388.558.070.60%0.82%16877414016万171.85171.85329.68
88深圳机场2020-12-18 五8.398.378.338.448.28-0.48%0.37%765806393万170.83170.83327.71
89深圳机场2020-12-17 四8.328.348.378.468.310.36%0.46%944297920万171.65171.65329.28
90深圳机场2020-12-16 三8.368.388.348.438.27-0.48%0.39%801636687万171.03171.03328.1
91深圳机场2020-12-15 二8.338.388.388.418.240.00%0.26%538094483万171.85171.85329.68
92深圳机场2020-12-14 一8.308.248.388.448.211.70%0.51%1044418703万171.85171.85329.68
93深圳机场2020-12-11 五8.358.318.248.368.20-0.84%0.54%1111699180万168.98168.98324.17
94深圳机场2020-12-10 四8.428.428.318.428.28-1.31%0.41%849467078万170.42170.42326.92
95深圳机场2020-12-09 三8.558.558.428.598.37-1.52%0.46%938967947万172.67172.67331.25
96深圳机场2020-12-08 二8.678.688.558.678.50-1.50%0.55%1124539630万175.34175.34336.36
97深圳机场2020-12-07 一8.838.828.688.848.65-1.59%0.55%1137609912万178.01178.01341.48
98深圳机场2020-12-04 五8.908.888.828.928.75-0.68%0.43%874597716万180.88180.88346.99
99深圳机场2020-12-03 四8.948.878.888.948.820.11%0.48%994558831万182.11182.11349.35
100深圳机场2020-12-02 三8.918.928.879.028.84-0.56%0.75%15374213716万181.9181.9348.95
101深圳机场2020-12-01 二8.818.908.928.938.730.22%0.86%17681215657万182.93182.93350.92
102深圳机场2020-11-30 一8.768.778.908.928.721.48%0.83%17025315062万182.52182.52350.13
103深圳机场2020-11-27 五8.788.738.778.818.630.46%0.44%906307886万179.85179.85345.02
104深圳机场2020-11-26 四8.798.808.738.848.70-0.80%0.41%847787430万179.03179.03343.45
105深圳机场2020-11-25 三8.858.808.808.968.780.00%0.67%13753312181万180.47180.47346.2
106深圳机场2020-11-24 二8.858.828.808.968.76-0.23%0.58%11951810593万180.47180.47346.2
107深圳机场2020-11-23 一8.738.818.828.898.630.11%0.88%17966615751万180.88180.88346.99
108深圳机场2020-11-20 五8.788.788.818.858.700.34%0.61%12574011035万180.67180.67346.59
109深圳机场2020-11-19 四8.858.918.788.858.68-1.46%0.78%16032814032万180.06180.06345.41
110深圳机场2020-11-18 三8.728.708.918.958.712.41%1.32%27066424032万182.72182.72350.53
111深圳机场2020-11-17 二8.668.598.708.828.631.28%1.13%23274820288万178.42178.42342.27
112深圳机场2020-11-16 一8.558.458.598.748.531.66%0.96%19760417029万176.16176.16337.94
113深圳机场2020-11-13 五8.528.558.458.548.36-1.17%0.52%1074859078万173.29173.29332.43
114深圳机场2020-11-12 四8.608.678.558.678.51-1.38%0.60%12265110530万175.34175.34336.36
115深圳机场2020-11-11 三8.558.748.678.738.45-0.80%1.08%22236519061万177.8177.8341.09
116深圳机场2020-11-10 二8.968.478.749.168.633.19%2.84%58341651815万179.24179.24343.84
117深圳机场2020-11-09 一8.368.338.478.568.361.68%0.86%17640514967万173.7173.7333.22
118深圳机场2020-11-06 五8.358.338.338.398.250.00%0.56%1149319569万170.83170.83327.71
119深圳机场2020-11-05 四8.148.088.338.378.143.09%0.75%15398412739万170.83170.83327.71
120深圳机场2020-11-04 三8.038.048.088.127.940.50%0.52%1063898558万165.7165.7317.87
121深圳机场2020-11-03 二7.887.828.048.067.852.81%0.61%1247289956万164.88164.88316.3
122深圳机场2020-11-02 一7.987.987.828.047.72-2.01%0.89%18296014333万160.37160.37307.65
123深圳机场2020-10-30 五8.138.137.988.197.94-1.85%0.76%15552112532万163.65163.65313.94
124深圳机场2020-10-29 四8.108.208.138.228.06-0.85%0.45%933107595万166.73166.73123.86
125深圳机场2020-10-28 三8.178.188.208.228.030.24%0.59%1217009899万168.16168.16124.93
126深圳机场2020-10-27 二8.278.308.188.338.15-1.45%0.57%1173819644万167.75167.75124.63
127深圳机场2020-10-26 一8.508.538.308.528.27-2.70%0.80%16363313659万170.21170.21126.45
128深圳机场2020-10-23 五8.568.598.538.658.51-0.70%0.40%828487094万174.93174.93129.96
129深圳机场2020-10-22 四8.678.678.598.678.55-0.92%0.47%955508208万176.16176.16130.87
130深圳机场2020-10-21 三8.728.738.678.728.60-0.69%0.50%1029778915万177.8177.8132.09
131深圳机场2020-10-20 二8.698.728.738.758.630.11%0.43%875377618万179.03179.03133.01
132深圳机场2020-10-19 一8.858.758.728.888.70-0.34%0.74%15203913342万178.83178.83132.85
133深圳机场2020-10-16 五8.818.838.758.828.68-0.91%0.84%17244515059万179.44179.44133.31
134深圳机场2020-10-15 四8.958.928.839.018.78-1.01%1.00%20537018194万181.08181.08134.53
135深圳机场2020-10-14 三9.209.208.929.338.89-3.04%1.66%34052630893万182.93182.93135.9
136深圳机场2020-10-13 二9.239.229.209.259.03-0.22%0.92%18914117284万188.67188.67140.17
137深圳机场2020-10-12 一9.058.759.229.298.985.37%2.33%47691343704万189.08189.08140.47
138深圳机场2020-10-09 五8.678.548.758.778.672.46%0.83%17036914851万179.44179.44133.31
139深圳机场2020-09-30 三8.778.738.548.778.47-2.18%0.85%17484915032万175.14175.14130.11
140深圳机场2020-09-29 二8.778.768.738.828.73-0.34%0.45%915208022万179.03179.03133.01

  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:1号店 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