14:06:24
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 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2024-06-19 三6.636.636.576.656.55-0.90%0.62%1265968335万134.73134.7422.49
2深圳机场2024-06-18 二6.616.626.636.686.590.15%0.81%16638811018万135.96135.9722.69
3深圳机场2024-06-17 一6.766.786.626.786.53-2.36%1.30%26689117648万135.76135.7622.66
4深圳机场2024-06-14 五6.666.686.786.856.661.50%1.24%25432017207万139.04139.0423.21
5深圳机场2024-06-13 四6.746.746.686.766.66-0.89%0.78%16004310701万136.99136.9922.86
6深圳机场2024-06-12 三6.756.766.746.796.73-0.30%0.46%949326407万138.22138.2223.07
7深圳机场2024-06-11 二6.846.846.766.856.71-1.17%0.58%1183528006万138.63138.6323.14
8深圳机场2024-06-07 五6.766.746.846.856.711.48%0.52%1072027263万140.27140.2723.41
9深圳机场2024-06-06 四6.866.856.746.886.70-1.61%0.88%18017212180万138.22138.2223.07
10深圳机场2024-06-05 三6.936.956.856.986.83-1.44%0.55%1124907769万140.48140.4823.45
11深圳机场2024-06-04 二6.766.816.956.966.762.06%0.84%17200311806万142.53142.5323.79
12深圳机场2024-06-03 一6.836.876.816.886.75-0.87%0.94%19185613040万139.66139.6623.31
13深圳机场2024-05-31 五6.886.896.876.946.85-0.29%0.52%1069607366万140.89140.8923.51
14深圳机场2024-05-30 四6.936.986.896.986.86-1.29%0.80%16381611300万141.3141.323.58
15深圳机场2024-05-29 三7.027.056.987.076.95-0.99%0.80%16341411428万143.14143.1423.89
16深圳机场2024-05-28 二7.127.137.057.157.03-1.12%0.65%1328139403万144.58144.5824.13
17深圳机场2024-05-27 一7.127.097.137.157.060.56%0.53%1078137654万146.22146.2224.4
18深圳机场2024-05-24 五7.107.137.097.187.08-0.56%0.47%960496833万145.4145.424.27
19深圳机场2024-05-23 四7.277.277.137.277.11-1.93%0.62%1276359146万146.22146.2224.4
20深圳机场2024-05-22 三7.177.197.277.287.161.11%0.64%1303389438万149.09149.0924.88
21深圳机场2024-05-21 二7.237.247.197.247.16-0.69%0.59%1201608648万147.45147.4524.61
22深圳机场2024-05-20 一7.167.147.247.257.131.40%0.94%19239813874万148.47148.4824.78
23深圳机场2024-05-17 五7.037.037.147.147.011.56%0.79%16167911446万146.42146.4224.44
24深圳机场2024-05-16 四7.077.087.037.127.01-0.71%0.74%15178010724万144.17144.1724.06
25深圳机场2024-05-15 三7.047.087.087.157.040.00%0.65%1323099403万145.19145.1924.23
26深圳机场2024-05-14 二7.027.037.087.107.010.71%0.62%1263378930万145.19145.1924.23
27深圳机场2024-05-13 一7.047.077.037.107.00-0.57%0.95%19490913734万144.17144.1724.06
28深圳机场2024-05-10 五7.137.117.077.157.04-0.56%0.69%14195110039万144.99144.9924.2
29深圳机场2024-05-09 四7.007.027.117.127.001.28%1.00%20473414482万145.81145.8124.34
30深圳机场2024-05-08 三7.057.057.027.056.97-0.43%0.64%1310209184万143.96143.9624.03
31深圳机场2024-05-06 一7.036.997.047.116.980.72%1.39%28597020113万144.37144.3724.1
32深圳机场2024-04-30 二7.057.036.997.066.95-0.57%1.08%22110215461万143.35143.3523.93
33深圳机场2024-04-29 一7.087.117.037.086.88-1.13%2.16%44306030948万144.17144.1724.06
34深圳机场2024-04-26 五7.097.177.117.197.00-0.84%1.84%37830626773万145.81145.8124.34
35深圳机场2024-04-25 四6.776.807.177.336.765.44%2.98%61141643625万147.04147.0437.07
36深圳机场2024-04-24 三6.756.746.806.806.720.89%0.60%1231938330万139.45139.4535.15
37深圳机场2024-04-23 二6.846.856.746.876.72-1.61%0.70%1426629665万138.22138.2234.84
38深圳机场2024-04-22 一6.836.826.856.926.810.44%0.86%17735112186万140.48140.4835.41
39深圳机场2024-04-19 五6.896.906.826.956.79-1.16%0.80%16387811244万139.86139.8635.26
40深圳机场2024-04-18 四6.866.846.906.986.840.88%1.19%24403616890万141.5141.535.67
41深圳机场2024-04-17 三6.826.816.846.856.740.44%1.00%20412813893万140.27140.2735.36
42深圳机场2024-04-16 二6.836.866.816.976.75-0.73%1.44%29531820269万139.66139.6635.21
43深圳机场2024-04-15 一6.716.706.866.906.612.39%1.12%22914515598万140.68140.6835.46
44深圳机场2024-04-12 五6.766.776.706.826.65-1.03%0.54%1113937506万137.4137.434.64
45深圳机场2024-04-11 四6.776.826.776.806.73-0.73%0.57%1160297851万138.84138.8435
46深圳机场2024-04-10 三6.806.826.826.866.730.00%0.68%1395199479万139.86139.8635.26
47深圳机场2024-04-09 二6.786.836.826.876.76-0.15%0.78%15953410871万139.86139.8635.26
48深圳机场2024-04-08 一6.906.846.836.966.81-0.15%1.01%20643314192万140.07140.0735.31
49深圳机场2024-04-03 三6.756.786.846.866.720.88%0.74%15125410273万140.27140.27-157.65
50深圳机场2024-04-02 二6.846.836.786.926.74-0.73%0.91%18614612678万139.04139.04-156.26
51深圳机场2024-04-01 一6.536.556.836.876.514.27%1.71%35151623614万140.07140.07-157.42
52深圳机场2024-03-29 五6.686.726.556.686.45-2.53%1.54%31634620623万134.32134.33-150.96
53深圳机场2024-03-28 四6.436.436.726.846.404.51%1.69%34644923020万137.81137.81-154.88
54深圳机场2024-03-27 三6.476.476.436.646.43-0.62%0.76%15538810132万131.86131.86-148.2
55深圳机场2024-03-26 二6.496.496.476.526.44-0.31%0.40%813835264万132.68132.68-149.12
56深圳机场2024-03-25 一6.506.526.496.596.47-0.46%0.43%875035712万133.09133.09-149.58
57深圳机场2024-03-22 五6.576.576.526.576.49-0.76%0.51%1048156846万133.71133.71-150.27
58深圳机场2024-03-21 四6.596.586.576.636.54-0.15%0.41%843565546万134.73134.74-151.42
59深圳机场2024-03-20 三6.596.596.586.606.55-0.15%0.32%666314382万134.94134.94-151.65
60深圳机场2024-03-19 二6.636.646.596.676.59-0.75%0.48%993306572万135.14135.15-151.88
61深圳机场2024-03-18 一6.556.556.646.656.541.37%0.59%1217348055万136.17136.17-153.04
62深圳机场2024-03-15 五6.506.496.556.556.480.92%0.50%1024326689万134.32134.33-150.96
63深圳机场2024-03-14 四6.436.436.496.516.420.93%0.60%1228317968万133.09133.09-149.58
64深圳机场2024-03-08 五6.416.416.406.446.35-0.16%0.37%767604900万131.25131.25-147.51
65深圳机场2024-03-07 四6.426.426.416.476.40-0.16%0.62%1273938191万131.45131.45-147.74
66深圳机场2024-03-06 三6.416.436.426.466.38-0.16%0.41%849255454万131.66131.66-147.97
67深圳机场2024-03-05 二6.476.486.436.476.40-0.77%0.55%1128967251万131.86131.86-148.2
68深圳机场2024-03-04 一6.496.506.486.516.42-0.31%0.55%1127437286万132.89132.89-149.35
69深圳机场2024-03-01 五6.546.546.506.556.45-0.61%0.66%1361848839万133.3133.3-149.81
70深圳机场2024-02-29 四6.456.466.546.556.431.24%0.64%1317758570万134.12134.12-150.73
71深圳机场2024-02-28 三6.526.536.466.596.46-1.07%0.83%16968611102万132.48132.48-148.89
72深圳机场2024-02-27 二6.456.456.536.546.431.24%0.56%1150087456万133.91133.92-150.5
73深圳机场2024-02-26 一6.516.526.456.536.45-1.07%0.61%1257038142万132.27132.27-148.66
74深圳机场2024-02-23 五6.596.566.526.616.48-0.61%0.56%1149567490万133.71133.71-150.27
75深圳机场2024-02-22 四6.556.536.566.586.480.46%0.56%1154207547万134.53134.53-151.19
76深圳机场2024-02-21 三6.516.506.536.636.480.46%0.63%1288068439万133.91133.92-150.5
77深圳机场2024-02-20 二6.526.546.506.546.46-0.61%0.50%1027226678万133.3133.3-149.81
78深圳机场2024-02-19 一6.796.706.546.796.50-2.39%1.09%22445814737万134.12134.12-150.73
79深圳机场2024-02-08 四6.656.686.706.926.640.30%1.45%29724020210万137.4137.4-154.42
80深圳机场2024-02-07 三6.306.336.686.706.295.53%1.69%34673022854万136.99136.99-153.96
81深圳机场2024-02-06 二5.956.016.336.385.905.32%1.20%24649715260万129.81129.81-145.89
82深圳机场2024-02-05 一6.066.066.016.165.82-0.83%1.00%20448812214万123.25123.25-138.52
83深圳机场2024-02-02 五6.106.106.066.235.91-0.66%0.84%17296210513万124.27124.28-139.67
84深圳机场2024-02-01 四6.186.196.106.266.08-1.45%0.67%1382628508万125.1125.1-140.59
85深圳机场2024-01-31 三6.356.356.196.386.16-2.52%0.87%17866311156万126.94126.94-142.67
86深圳机场2024-01-30 二6.546.606.356.576.34-3.79%0.48%974776300万130.22130.22-146.35
87深圳机场2024-01-29 一6.596.596.606.676.570.15%0.61%1247218255万135.35135.35-152.12
88深圳机场2024-01-26 五6.546.516.596.626.511.23%0.61%1242068161万135.14135.15-151.88
89深圳机场2024-01-25 四6.396.396.516.536.341.88%0.61%1249588063万133.5133.51-150.04
90深圳机场2024-01-24 三6.246.206.396.406.163.06%0.60%1237717787万131.04131.04-147.28
91深圳机场2024-01-23 二6.126.116.206.236.011.47%0.55%1122586870万127.15127.15-142.9
92深圳机场2024-01-22 一6.386.386.116.466.08-4.23%0.90%18498811619万125.3125.3-140.82
93深圳机场2024-01-19 五6.426.456.386.476.34-1.09%0.40%817515238万130.84130.84-147.04
94深圳机场2024-01-18 四6.466.476.456.496.29-0.31%0.61%1258238023万132.27132.27-148.66
95深圳机场2024-01-17 三6.536.556.476.596.46-1.22%0.53%1093087127万132.68132.68-149.12
96深圳机场2024-01-16 二6.466.446.556.586.421.71%0.62%1265408249万134.32134.33-150.96
97深圳机场2024-01-15 一6.376.376.446.466.351.10%0.45%913435870万132.07132.07-148.43
98深圳机场2024-01-12 五6.336.336.376.436.320.63%0.39%795265084万130.63130.63-146.81
99深圳机场2024-01-11 四6.316.326.336.396.300.16%0.28%579433680万129.81129.81-145.89
100深圳机场2024-01-10 三6.316.336.326.376.27-0.16%0.30%614613884万129.61129.61-145.66
101深圳机场2024-01-09 二6.276.276.336.426.260.96%0.49%1005956381万129.81129.81-145.89
102深圳机场2024-01-08 一6.386.376.276.396.26-1.57%0.39%790644993万128.58128.58-144.51
103深圳机场2024-01-05 五6.426.416.376.446.36-0.62%0.27%543733483万130.63130.63-146.81
104深圳机场2024-01-04 四6.456.456.416.486.37-0.62%0.31%643984134万131.45131.45-147.74
105深圳机场2024-01-03 三6.396.416.456.476.380.62%0.41%841285416万132.27132.27-148.66
106深圳机场2024-01-02 二6.416.436.416.476.28-0.31%0.58%1185807573万131.45131.45-147.74
107深圳机场2023-12-29 五6.506.506.436.506.38-1.08%0.43%873015616万131.86131.86-148.2
108深圳机场2023-12-28 四6.376.366.506.526.332.20%0.48%992046383万133.3133.3-149.81
109深圳机场2023-12-27 三6.486.476.366.486.32-1.70%0.40%812815180万130.43130.43-146.58
110深圳机场2023-12-26 二6.496.496.476.516.43-0.31%0.21%432072794万132.68132.68-149.12
111深圳机场2023-12-25 一6.496.526.496.526.44-0.46%0.26%536823478万133.09133.09-149.58
112深圳机场2023-12-22 五6.566.566.526.586.49-0.61%0.26%541373537万133.71133.71-150.27
113深圳机场2023-12-21 四6.546.536.566.576.460.46%0.38%783485097万134.53134.53-151.19
114深圳机场2023-12-20 三6.576.576.536.626.52-0.61%0.24%489123211万133.91133.92-150.5
115深圳机场2023-12-19 二6.576.596.576.616.53-0.30%0.26%534853514万134.73134.74-151.42
116深圳机场2023-12-18 一6.676.666.596.676.57-1.05%0.31%643374252万135.14135.15-151.88
117深圳机场2023-12-15 五6.756.736.666.776.66-1.04%0.27%559113753万136.58136.58-153.5
118深圳机场2023-12-14 四6.756.736.736.796.720.00%0.24%499103368万138.01138.02-155.11
119深圳机场2023-12-13 三6.756.756.736.816.72-0.30%0.32%655774438万138.01138.02-155.11
120深圳机场2023-12-12 二6.696.726.756.756.680.45%0.28%575893871万138.43138.43-155.57
121深圳机场2023-12-11 一6.636.656.726.736.551.05%0.43%876845819万137.81137.81-154.88
122深圳机场2023-12-08 五6.686.706.656.776.65-0.75%0.36%738484948万136.37136.38-153.27
123深圳机场2023-12-07 四6.686.696.706.726.640.15%0.26%523373496万137.4137.4-154.42
124深圳机场2023-12-06 三6.686.696.696.736.640.00%0.26%540033612万137.19137.2-154.19
125深圳机场2023-12-05 二6.816.786.696.816.69-1.33%0.30%623174203万137.19137.2-154.19
126深圳机场2023-12-04 一6.786.806.786.816.76-0.29%0.31%643554367万139.04139.04-156.26
127深圳机场2023-12-01 五6.806.816.806.866.76-0.15%0.41%850885789万139.45139.45-156.73
128深圳机场2023-11-30 四6.746.736.816.856.711.19%0.45%925666285万139.66139.66-156.96
129深圳机场2023-11-29 三6.776.786.736.796.71-0.74%0.33%673644540万138.01138.02-155.11
130深圳机场2023-11-28 二6.796.806.786.816.73-0.29%0.26%530813594万139.04139.04-156.26
131深圳机场2023-11-24 五6.796.816.766.816.75-0.73%0.23%473283207万138.63138.63-155.8
132深圳机场2023-11-23 四6.796.776.816.826.720.59%0.34%697934733万139.66139.66-156.96
133深圳机场2023-11-22 三6.776.766.776.836.740.15%0.34%706934800万138.84138.84-156.03
134深圳机场2023-11-21 二6.766.746.766.796.720.30%0.42%864175846万138.63138.63-155.8
135深圳机场2023-11-20 一6.666.666.746.756.661.20%0.47%963296464万138.22138.22-155.34
136深圳机场2023-11-17 五6.636.636.666.696.620.45%0.31%644514299万136.58136.58-153.5
137深圳机场2023-11-16 四6.656.676.636.676.61-0.60%0.26%532603535万135.96135.97-152.81
138深圳机场2023-11-15 三6.696.656.676.706.640.30%0.32%655654375万136.78136.79-153.73
139深圳机场2023-11-14 二6.626.646.656.676.620.15%0.28%579373850万136.37136.38-153.27
140深圳机场2023-11-13 一6.626.606.646.646.580.61%0.26%523573460万136.17136.17-153.04
141深圳机场2023-11-10 五6.616.616.606.616.54-0.15%0.26%541033557万135.35135.35-152.12
142深圳机场2023-11-09 四6.646.646.616.676.59-0.45%0.28%570393781万135.55135.56-152.35
143深圳机场2023-11-08 三6.666.686.646.716.61-0.60%0.31%639464253万136.17136.17-153.04
144深圳机场2023-11-07 二6.726.736.686.756.66-0.74%0.40%815375463万136.99136.99-153.96
145深圳机场2023-11-06 一6.726.726.736.776.700.15%0.32%657904430万138.01138.02-155.11

  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