07:00:47
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 通达信指标编写 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 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2024-12-09 一7.217.197.167.237.12-0.42%0.43%887896373万146.83146.8426.24
2深圳机场2024-12-06 五7.117.127.197.217.110.98%0.46%939306736万147.45147.4526.35
3深圳机场2024-12-05 四7.087.097.127.147.070.42%0.32%651164631万146.01146.0126.09
4深圳机场2024-12-04 三7.137.187.097.177.08-1.25%0.37%759385407万145.4145.425.98
5深圳机场2024-12-03 二7.197.197.187.207.10-0.14%0.47%970286942万147.24147.2526.31
6深圳机场2024-12-02 一7.087.057.197.227.071.99%0.83%17031112204万147.45147.4526.35
7深圳机场2024-11-29 五7.057.047.057.097.020.14%0.55%1125587938万144.58144.5825.84
8深圳机场2024-11-28 四6.976.977.047.056.951.00%0.57%1174268241万144.37144.3725.8
9深圳机场2024-11-27 三6.886.906.976.976.811.01%0.41%842435799万142.94142.9425.54
10深圳机场2024-11-26 二6.866.866.906.986.860.58%0.49%1005406965万141.5141.525.29
11深圳机场2024-11-25 一6.886.866.866.986.810.00%0.54%1097507558万140.68140.6825.14
12深圳机场2024-11-22 五7.047.056.867.076.85-2.70%0.58%1181008230万140.68140.6825.14
13深圳机场2024-11-21 四7.077.087.057.087.03-0.42%0.32%653644609万144.58144.5825.84
14深圳机场2024-11-20 三7.067.077.087.097.030.14%0.53%1084947669万145.19145.1925.95
15深圳机场2024-11-19 二7.107.087.077.116.99-0.14%0.48%987596970万144.99144.9925.91
16深圳机场2024-11-18 一7.047.007.087.167.011.14%0.70%14445810256万145.19145.1925.95
17深圳机场2024-11-15 五7.057.057.007.117.00-0.71%0.50%1034897300万143.55143.5525.65
18深圳机场2024-11-14 四7.177.157.057.187.04-1.40%0.55%1134608050万144.58144.5825.84
19深圳机场2024-11-13 三7.177.187.157.217.11-0.42%0.40%811725806万146.63146.6326.2
20深圳机场2024-11-12 二7.207.207.187.287.14-0.28%0.65%1336959644万147.24147.2526.31
21深圳机场2024-11-11 一7.247.287.207.257.11-1.10%0.89%18192413051万147.65147.6626.38
22深圳机场2024-11-08 五7.367.347.287.427.24-0.82%1.16%23854417391万149.29149.326.68
23深圳机场2024-11-07 四7.207.237.347.377.161.52%0.88%18031613126万150.52150.5326.9
24深圳机场2024-11-06 三7.367.367.237.407.20-1.77%1.09%22337116226万148.27148.2726.49
25深圳机场2024-11-05 二7.157.147.367.427.123.08%2.02%41330430191万150.93150.9426.97
26深圳机场2024-11-04 一6.986.987.147.156.982.29%1.34%27501819389万146.42146.4226.17
27深圳机场2024-11-01 五6.926.956.987.026.880.43%1.11%22833715896万143.14143.1425.58
28深圳机场2024-10-31 四6.936.966.956.996.92-0.14%0.62%1278958893万142.53142.5325.47
29深圳机场2024-10-30 三6.906.916.966.986.890.72%0.52%1062217370万142.73142.7325.51
30深圳机场2024-10-29 二7.027.036.917.036.91-1.71%0.77%15803210993万141.71141.7125.32
31深圳机场2024-10-28 一6.986.987.037.036.950.72%0.89%18173612697万144.17144.1725.76
32深圳机场2024-10-25 五7.006.976.987.076.950.14%0.87%17899412525万143.14143.1425.58
33深圳机场2024-10-24 四6.956.996.977.006.92-0.29%0.43%891416198万142.94142.9422.83
34深圳机场2024-10-23 三7.006.956.997.086.950.58%0.79%16153911310万143.35143.3522.9
35深圳机场2024-10-22 二6.856.846.956.976.841.61%0.78%16014611066万142.53142.5322.76
36深圳机场2024-10-21 一6.816.806.846.926.770.59%0.85%17463311951万140.27140.2722.4
37深圳机场2024-10-18 五6.716.716.806.876.671.34%0.99%20236913689万139.45139.4522.27
38深圳机场2024-10-17 四6.836.816.716.836.71-1.47%0.55%1128767637万137.6137.6121.98
39深圳机场2024-10-16 三6.716.766.816.856.690.74%0.61%1257988557万139.66139.6622.31
40深圳机场2024-10-15 二6.856.886.766.896.76-1.74%0.60%1225038359万138.63138.6322.14
41深圳机场2024-10-14 一6.856.796.886.896.781.33%0.76%15618110686万141.09141.0922.54
42深圳机场2024-10-11 五6.956.956.796.996.77-2.30%0.92%18899512996万139.25139.2522.24
43深圳机场2024-10-10 四6.936.946.957.076.870.14%1.39%28580619954万142.53142.5322.76
44深圳机场2024-10-09 三7.167.176.947.176.83-3.21%2.06%42266129511万142.32142.3222.73
45深圳机场2024-10-08 二7.727.097.177.786.861.13%3.65%74878454895万147.04147.0423.49
46深圳机场2024-09-30 一6.756.597.097.156.687.59%2.85%58533140495万145.4145.423.22
47深圳机场2024-09-27 五6.396.336.596.686.384.11%1.53%31356920443万135.14135.1521.59
48深圳机场2024-09-26 四6.156.166.336.336.132.76%0.91%18754211693万129.81129.8120.73
49深圳机场2024-09-25 三6.206.146.166.276.150.33%0.82%16793010433万126.33126.3320.18
50深圳机场2024-09-24 二5.995.986.146.155.992.68%0.63%1286787837万125.92125.9220.11
51深圳机场2024-09-23 一6.005.995.986.025.98-0.17%0.24%485252910万122.63122.6419.59
52深圳机场2024-09-20 五5.995.995.996.005.940.00%0.24%484162894万122.84122.8419.62
53深圳机场2024-09-19 四5.935.925.996.035.931.18%0.36%746184467万122.84122.8419.62
54深圳机场2024-09-18 三5.975.955.925.975.86-0.50%0.24%495812924万121.4121.4119.39
55深圳机场2024-09-13 五5.985.985.956.005.94-0.50%0.17%354402113万122.02122.0219.49
56深圳机场2024-09-12 四5.965.955.986.005.950.50%0.24%493042947万122.63122.6419.59
57深圳机场2024-09-11 三6.006.015.956.005.93-1.00%0.30%607503618万122.02122.0219.49
58深圳机场2024-09-10 二6.066.046.016.075.95-0.50%0.36%746744470万123.25123.2519.69
59深圳机场2024-09-09 一6.106.106.046.106.02-0.98%0.27%552983346万123.86123.8719.78
60深圳机场2024-09-06 五6.136.136.106.156.10-0.49%0.19%389692385万125.1125.119.98
61深圳机场2024-09-05 四6.136.136.136.146.100.00%0.21%430972635万125.71125.7120.08
62深圳机场2024-09-04 三6.116.136.136.166.100.00%0.28%578333546万125.71125.7120.08
63深圳机场2024-09-03 二6.096.086.136.166.090.82%0.27%555703406万125.71125.7120.08
64深圳机场2024-09-02 一6.116.146.086.146.06-0.98%0.52%1057636459万124.69124.6919.91
65深圳机场2024-08-30 五6.066.066.146.176.041.32%0.56%1141856991万125.92125.9220.11
66深圳机场2024-08-29 四6.026.036.066.076.000.50%0.30%622043759万124.27124.2819.85
67深圳机场2024-08-28 三6.066.076.036.096.01-0.66%0.48%988355970万123.66123.6619.75
68深圳机场2024-08-27 二6.146.156.076.166.06-1.30%0.34%705794300万124.48124.4819.88
69深圳机场2024-08-26 一6.126.136.156.176.100.33%0.32%652534008万126.12126.1220.14
70深圳机场2024-08-23 五6.106.106.136.156.080.49%0.38%775164739万125.71125.7120.08
71深圳机场2024-08-22 四6.166.166.106.186.09-0.97%0.48%980896010万125.1125.119.98
72深圳机场2024-08-21 三6.266.276.166.276.15-1.75%0.55%1131957021万126.33126.3320.18
73深圳机场2024-08-20 二6.396.386.276.396.23-1.72%0.78%15952910020万128.58128.5820.54
74深圳机场2024-08-19 一6.386.396.386.426.35-0.16%0.53%1088866948万130.84130.8420.9
75深圳机场2024-08-16 五6.516.526.396.526.36-1.99%1.15%23604515099万131.04131.0420.93
76深圳机场2024-08-15 四6.486.486.526.556.470.62%0.29%592233860万133.71133.7121.36
77深圳机场2024-08-14 三6.516.516.486.546.48-0.46%0.35%726174724万132.89132.8922.18
78深圳机场2024-08-13 二6.486.486.516.536.450.46%0.26%536933486万133.5133.5122.28
79深圳机场2024-08-12 一6.506.536.486.546.46-0.77%0.30%617844010万132.89132.8922.18
80深圳机场2024-08-09 五6.596.566.536.596.52-0.46%0.33%685834492万133.91133.9222.35
81深圳机场2024-08-08 四6.536.556.566.616.520.15%0.40%822415404万134.53134.5322.45
82深圳机场2024-08-07 三6.586.596.556.606.53-0.61%0.35%718654712万134.32134.3322.42
83深圳机场2024-08-06 二6.636.626.596.686.53-0.45%0.48%979866467万135.14135.1522.56
84深圳机场2024-08-05 一6.656.626.626.756.600.00%0.76%15515610329万135.76135.7622.66
85深圳机场2024-08-02 五6.636.656.626.696.59-0.45%0.57%1164647731万135.76135.7622.66
86深圳机场2024-08-01 四6.566.566.656.776.531.37%0.82%16797411147万136.37136.3822.76
87深圳机场2024-07-31 三6.416.426.566.606.412.18%0.62%1265888259万134.53134.5322.45
88深圳机场2024-07-30 二6.396.416.426.436.380.16%0.24%483733099万131.66131.6621.97
89深圳机场2024-07-29 一6.436.446.416.456.39-0.47%0.36%745764784万131.45131.4521.94
90深圳机场2024-07-26 五6.506.486.446.516.40-0.62%0.53%1085916998万132.07132.0722.04
91深圳机场2024-07-25 四6.476.466.486.536.450.31%0.32%654314246万132.89132.8922.18
92深圳机场2024-07-24 三6.486.486.466.516.46-0.31%0.32%658274268万132.48132.4822.11
93深圳机场2024-07-23 二6.576.576.486.606.48-1.37%0.38%770345045万132.89132.8922.18
94深圳机场2024-07-22 一6.626.636.576.636.54-0.90%0.27%562723700万134.73134.7422.49
95深圳机场2024-07-19 五6.586.596.636.636.570.61%0.42%864795708万135.96135.9722.69
96深圳机场2024-07-18 四6.546.576.596.616.500.30%0.37%750814934万135.14135.1522.56
97深圳机场2024-07-17 三6.566.586.576.616.53-0.15%0.37%764275021万134.73134.7422.49
98深圳机场2024-07-16 二6.626.616.586.626.54-0.45%0.32%662984352万134.94134.9422.52
99深圳机场2024-07-15 一6.596.646.616.656.55-0.45%0.38%787085205万135.55135.5622.62
100深圳机场2024-07-12 五6.616.616.646.696.530.45%0.75%15293410145万136.17136.1722.73
101深圳机场2024-07-11 四6.506.456.616.636.492.48%0.74%1516159954万135.55135.5622.62
102深圳机场2024-07-10 三6.486.506.456.506.42-0.77%0.38%775865011万132.27132.2722.08
103深圳机场2024-07-09 二6.366.336.506.526.332.69%0.77%15832310193万133.3133.322.25
104深圳机场2024-07-08 一6.396.416.336.436.31-1.25%0.49%1000146369万129.81129.8121.67
105深圳机场2024-07-05 五6.386.396.416.436.360.31%0.32%656624200万131.45131.4521.94
106深圳机场2024-07-04 四6.546.556.396.546.39-2.44%0.61%1249158058万131.04131.0421.87
107深圳机场2024-07-03 三6.536.516.556.616.500.61%0.53%1082757094万134.32134.3322.42
108深圳机场2024-07-02 二6.496.526.516.556.47-0.15%0.53%1078917030万133.5133.5122.28
109深圳机场2024-07-01 一6.436.396.526.536.422.03%0.80%16369810636万133.71133.7122.32
110深圳机场2024-06-28 五6.366.326.396.456.331.11%0.52%1066456816万131.04131.0421.87
111深圳机场2024-06-27 四6.446.466.426.476.39-0.62%0.36%733794719万131.66131.6621.97
112深圳机场2024-06-26 三6.406.426.466.486.360.62%0.43%874025605万132.48132.4822.11
113深圳机场2024-06-25 二6.366.386.426.476.360.63%0.42%856755496万131.66131.6621.97
114深圳机场2024-06-24 一6.486.506.386.506.36-1.85%0.58%1187167606万130.84130.8421.84
115深圳机场2024-06-21 五6.496.506.506.566.480.00%0.39%806185251万133.3133.322.25
116深圳机场2024-06-20 四6.566.576.506.586.49-1.07%0.54%1113597267万133.3133.322.25
117深圳机场2024-06-19 三6.636.636.576.656.55-0.90%0.62%1265968335万134.73134.7422.49
118深圳机场2024-06-18 二6.616.626.636.686.590.15%0.81%16638811018万135.96135.9722.69
119深圳机场2024-06-17 一6.766.786.626.786.53-2.36%1.30%26689117648万135.76135.7622.66
120深圳机场2024-06-14 五6.666.686.786.856.661.50%1.24%25432017207万139.04139.0423.21
121深圳机场2024-06-13 四6.746.746.686.766.66-0.89%0.78%16004310701万136.99136.9922.86
122深圳机场2024-06-12 三6.756.766.746.796.73-0.30%0.46%949326407万138.22138.2223.07
123深圳机场2024-06-11 二6.846.846.766.856.71-1.17%0.58%1183528006万138.63138.6323.14
124深圳机场2024-06-07 五6.766.746.846.856.711.48%0.52%1072027263万140.27140.2723.41
125深圳机场2024-06-06 四6.866.856.746.886.70-1.61%0.88%18017212180万138.22138.2223.07
126深圳机场2024-06-05 三6.936.956.856.986.83-1.44%0.55%1124907769万140.48140.4823.45
127深圳机场2024-06-04 二6.766.816.956.966.762.06%0.84%17200311806万142.53142.5323.79
128深圳机场2024-06-03 一6.836.876.816.886.75-0.87%0.94%19185613040万139.66139.6623.31
129深圳机场2024-05-31 五6.886.896.876.946.85-0.29%0.52%1069607366万140.89140.8923.51
130深圳机场2024-05-30 四6.936.986.896.986.86-1.29%0.80%16381611300万141.3141.323.58
131深圳机场2024-05-29 三7.027.056.987.076.95-0.99%0.80%16341411428万143.14143.1423.89
132深圳机场2024-05-28 二7.127.137.057.157.03-1.12%0.65%1328139403万144.58144.5824.13
133深圳机场2024-05-27 一7.127.097.137.157.060.56%0.53%1078137654万146.22146.2224.4
134深圳机场2024-05-24 五7.107.137.097.187.08-0.56%0.47%960496833万145.4145.424.27
135深圳机场2024-05-23 四7.277.277.137.277.11-1.93%0.62%1276359146万146.22146.2224.4
136深圳机场2024-05-22 三7.177.197.277.287.161.11%0.64%1303389438万149.09149.0924.88
137深圳机场2024-05-21 二7.237.247.197.247.16-0.69%0.59%1201608648万147.45147.4524.61
138深圳机场2024-05-20 一7.167.147.247.257.131.40%0.94%19239813874万148.47148.4824.78
139深圳机场2024-05-17 五7.037.037.147.147.011.56%0.79%16167911446万146.42146.4224.44
140深圳机场2024-05-16 四7.077.087.037.127.01-0.71%0.74%15178010724万144.17144.1724.06
141深圳机场2024-05-15 三7.047.087.087.157.040.00%0.65%1323099403万145.19145.1924.23
142深圳机场2024-05-14 二7.027.037.087.107.010.71%0.62%1263378930万145.19145.1924.23
143深圳机场2024-05-13 一7.047.077.037.107.00-0.57%0.95%19490913734万144.17144.1724.06
144深圳机场2024-05-10 五7.137.117.077.157.04-0.56%0.69%14195110039万144.99144.9924.2
145深圳机场2024-05-09 四7.007.027.117.127.001.28%1.00%20473414482万145.81145.8124.34
146深圳机场2024-05-08 三7.057.057.027.056.97-0.43%0.64%1310209184万143.96143.9624.03
147深圳机场2024-05-06 一7.036.997.047.116.980.72%1.39%28597020113万144.37144.3724.1
148深圳机场2024-04-30 二7.057.036.997.066.95-0.57%1.08%22110215461万143.35143.3523.93
149深圳机场2024-04-29 一7.087.117.037.086.88-1.13%2.16%44306030948万144.17144.1724.06
150深圳机场2024-04-26 五7.097.177.117.197.00-0.84%1.84%37830626773万145.81145.8124.34
151深圳机场2024-04-25 四6.776.807.177.336.765.44%2.98%61141643625万147.04147.0437.07
152深圳机场2024-04-24 三6.756.746.806.806.720.89%0.60%1231938330万139.45139.4535.15
153深圳机场2024-04-23 二6.846.856.746.876.72-1.61%0.70%1426629665万138.22138.2234.84
154深圳机场2024-04-22 一6.836.826.856.926.810.44%0.86%17735112186万140.48140.4835.41
155深圳机场2024-04-19 五6.896.906.826.956.79-1.16%0.80%16387811244万139.86139.8635.26
156深圳机场2024-04-18 四6.866.846.906.986.840.88%1.19%24403616890万141.5141.535.67
157深圳机场2024-04-17 三6.826.816.846.856.740.44%1.00%20412813893万140.27140.2735.36
158深圳机场2024-04-16 二6.836.866.816.976.75-0.73%1.44%29531820269万139.66139.6635.21

  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