12:18:23
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2023-06-07 三6.936.936.997.026.910.87%0.31%635944437万143.35143.35-15.06
2深圳机场2023-06-06 二6.956.956.937.026.92-0.29%0.32%660374600万142.12142.12-14.93
3深圳机场2023-06-05 一6.996.966.957.006.92-0.14%0.29%598164158万142.53142.53-14.97
4深圳机场2023-06-02 五6.906.886.966.976.891.16%0.31%632824399万142.73142.73-15
5深圳机场2023-06-01 四6.916.926.886.936.87-0.58%0.45%927486401万141.09141.09-14.82
6深圳机场2023-05-31 三6.906.936.926.956.87-0.14%0.34%691714770万141.91141.91-14.91
7深圳机场2023-05-30 二6.926.916.936.966.830.29%0.37%753955200万142.12142.12-14.93
8深圳机场2023-05-29 一6.926.926.916.996.90-0.14%0.32%646594481万141.71141.71-14.89
9深圳机场2023-05-26 五6.946.916.926.956.850.14%0.31%636394384万141.91141.91-14.91
10深圳机场2023-05-25 四6.966.916.916.966.860.00%0.38%787355435万141.71141.71-14.89
11深圳机场2023-05-24 三7.067.066.917.066.91-2.12%0.55%1136247921万141.71141.71-14.89
12深圳机场2023-05-23 二7.167.197.067.207.05-1.81%0.60%1222138693万144.78144.78-15.21
13深圳机场2023-05-22 一7.147.147.197.227.100.70%0.51%1051947529万147.45147.45-15.49
14深圳机场2023-05-19 五7.167.177.147.207.13-0.42%0.29%601234298万146.42146.42-15.38
15深圳机场2023-05-18 四7.197.187.177.227.14-0.14%0.31%632444540万147.04147.04-15.45
16深圳机场2023-05-17 三7.217.217.187.227.17-0.42%0.32%648474662万147.24147.25-15.47
17深圳机场2023-05-16 二7.307.267.217.307.19-0.69%0.34%694345020万147.86147.86-15.54
18深圳机场2023-05-15 一7.257.237.267.277.140.41%0.52%1073027728万148.88148.89-15.64
19深圳机场2023-05-12 五7.297.257.237.327.23-0.28%0.34%702385105万148.27148.27-15.58
20深圳机场2023-05-11 四7.307.267.257.327.22-0.14%0.37%758805507万148.68148.68-15.62
21深圳机场2023-05-10 三7.427.397.267.427.25-1.76%0.56%1146848365万148.88148.89-15.64
22深圳机场2023-05-09 二7.427.417.397.567.37-0.27%0.96%19712214764万151.55151.55-15.92
23深圳机场2023-05-08 一7.427.387.417.477.340.41%0.57%1171268682万151.96151.96-15.97
24深圳机场2023-05-05 五7.337.317.387.437.280.96%0.68%13856010198万151.34151.35-15.9
25深圳机场2023-05-04 四7.317.317.317.367.280.00%0.68%13982310249万149.91149.91-15.75
26深圳机场2023-04-28 五7.277.337.317.337.24-0.27%0.72%14697410700万149.91149.91-15.75
27深圳机场2023-04-27 四7.287.277.337.357.230.83%0.38%771135628万150.32150.32-13.16
28深圳机场2023-04-26 三7.217.197.277.307.171.11%0.41%834806054万149.09149.09-13.05
29深圳机场2023-04-25 二7.347.257.197.347.10-0.83%0.66%1347589707万147.45147.45-12.9
30深圳机场2023-04-24 一7.367.377.257.397.22-1.63%0.65%1340699756万148.68148.68-13.01
31深圳机场2023-04-21 五7.457.467.377.497.35-1.21%0.57%1178608744万151.14151.14-13.23
32深圳机场2023-04-20 四7.497.497.467.517.44-0.40%0.41%836146243万152.99152.99-13.39
33深圳机场2023-04-19 三7.537.527.497.567.45-0.40%0.49%1010217569万153.6153.6-13.44
34深圳机场2023-04-18 二7.637.587.527.647.51-0.79%0.55%1127308507万154.22154.22-13.5
35深圳机场2023-04-17 一7.627.617.587.637.55-0.39%0.62%1271669639万155.45155.45-13.6
36深圳机场2023-04-14 五7.527.527.617.637.501.20%0.98%20044115185万156.06156.06-13.66
37深圳机场2023-04-13 四7.477.477.527.537.440.67%0.49%1004847524万154.22154.22-13.5
38深圳机场2023-04-12 三7.527.507.477.537.47-0.40%0.45%921656907万153.19153.19-13.41
39深圳机场2023-04-11 二7.477.477.507.527.450.40%0.43%885316634万153.81153.81-13.46
40深圳机场2023-04-10 一7.497.497.477.517.42-0.27%0.45%924386894万153.19153.19-13.41
41深圳机场2023-04-07 五7.547.547.497.587.48-0.66%0.53%1080518129万153.6153.6-13.44
42深圳机场2023-04-06 四7.477.497.547.577.420.67%0.70%14343210787万154.63154.63-13.53
43深圳机场2023-04-04 二7.427.417.497.577.381.08%0.83%16954312706万153.6153.6-13.44
44深圳机场2023-04-03 一7.307.297.417.477.281.65%0.81%16711112365万151.96151.96-13.3
45深圳机场2023-03-31 五7.307.257.297.327.240.55%0.54%1107198066万149.5149.5-13.08
46深圳机场2023-03-30 四7.197.167.257.277.131.26%0.67%1367639852万148.68148.68-15.88
47深圳机场2023-03-29 三7.157.147.167.277.140.28%0.58%1189498554万146.83146.84-15.68
48深圳机场2023-03-28 二7.207.187.147.237.13-0.56%0.37%752235388万146.42146.42-15.64
49深圳机场2023-03-27 一7.297.237.187.297.17-0.69%0.48%982377073万147.24147.25-15.73
50深圳机场2023-03-24 五7.297.257.237.297.21-0.28%0.30%619064479万148.27148.27-15.84
51深圳机场2023-03-23 四7.287.287.257.297.22-0.41%0.30%624874530万148.68148.68-15.88
52深圳机场2023-03-22 三7.247.237.287.347.230.69%0.37%765815586万149.29149.3-15.95
53深圳机场2023-03-21 二7.147.137.237.247.131.40%0.36%747095386万148.27148.27-15.84
54深圳机场2023-03-20 一7.197.187.137.267.13-0.70%0.45%930506681万146.22146.22-15.62
55深圳机场2023-03-17 五7.207.187.187.257.180.00%0.35%725435236万147.24147.25-15.73
56深圳机场2023-03-16 四7.257.287.187.317.16-1.37%0.35%727795252万147.24147.25-15.73
57深圳机场2023-03-15 三7.257.237.287.307.230.69%0.36%735135340万149.29149.3-15.95
58深圳机场2023-03-14 二7.287.307.237.367.19-0.96%0.39%807895867万148.27148.27-15.84
59深圳机场2023-03-13 一7.207.207.307.307.151.39%0.48%978557073万149.7149.71-15.99
60深圳机场2023-03-10 五7.337.337.207.337.17-1.77%0.53%1081527820万147.65147.66-15.77
61深圳机场2023-03-09 四7.357.357.337.417.31-0.27%0.37%748545504万150.32150.32-16.06
62深圳机场2023-03-08 三7.337.277.357.427.241.10%0.77%15855711630万150.73150.73-16.1
63深圳机场2023-03-07 二7.557.557.277.577.26-3.71%1.65%33798324995万149.09149.09-15.92
64深圳机场2023-03-06 一7.547.557.557.657.530.00%0.59%1206979161万154.83154.83-16.54
65深圳机场2023-03-03 五7.547.497.557.577.490.80%0.62%1274869618万154.83154.83-16.54
66深圳机场2023-03-02 四7.447.437.497.537.420.81%0.58%1198778975万153.6153.6-16.41
67深圳机场2023-03-01 三7.437.437.437.447.380.00%0.46%940436973万152.37152.37-16.27
68深圳机场2023-02-28 二7.437.397.437.437.350.54%0.24%499823699万152.37152.37-16.27
69深圳机场2023-02-27 一7.377.407.397.447.33-0.14%0.48%986977277万151.55151.55-16.19
70深圳机场2023-02-24 五7.467.437.407.467.39-0.40%0.32%666174935万151.75151.76-16.21
71深圳机场2023-02-23 四7.447.457.437.477.40-0.27%0.33%684015081万152.37152.37-16.27
72深圳机场2023-02-22 三7.457.467.457.467.42-0.13%0.25%518253857万152.78152.78-16.32
73深圳机场2023-02-21 二7.487.487.467.497.41-0.27%0.56%1152808584万152.99152.99-16.34
74深圳机场2023-02-20 一7.457.447.487.507.400.54%0.70%14372810703万153.4153.4-16.38
75深圳机场2023-02-17 五7.537.507.447.587.44-0.80%0.39%799596000万152.58152.58-16.3
76深圳机场2023-02-16 四7.567.547.507.707.45-0.53%0.73%15028111429万153.81153.81-16.43
77深圳机场2023-02-15 三7.627.637.547.637.51-1.18%0.37%766945784万154.63154.63-16.52
78深圳机场2023-02-14 二7.647.607.637.667.570.39%0.51%1035857893万156.47156.47-16.71
79深圳机场2023-02-13 一7.487.457.607.617.422.01%0.82%16743312653万155.86155.86-16.65
80深圳机场2023-02-10 五7.377.387.457.477.350.95%0.50%1018587565万152.78152.78-16.32
81深圳机场2023-02-09 四7.317.317.387.407.290.96%0.42%853676291万151.34151.35-16.17
82深圳机场2023-02-08 三7.337.337.317.407.30-0.27%0.44%894586571万149.91149.91-16.01
83深圳机场2023-02-07 二7.387.367.337.417.29-0.41%0.40%820756024万150.32150.32-16.06
84深圳机场2023-02-06 一7.347.347.367.407.280.27%0.45%919096759万150.93150.94-16.12
85深圳机场2023-02-03 五7.407.427.347.417.31-1.08%0.52%1058177776万150.52150.53-16.08
86深圳机场2023-02-02 四7.437.437.427.467.37-0.13%0.59%1207278938万152.17152.17-16.25
87深圳机场2023-02-01 三7.457.457.437.527.40-0.27%0.65%1333779912万152.37152.37-16.27
88深圳机场2023-01-31 二7.527.517.457.547.43-0.80%0.45%922106896万152.78152.78-16.32
89深圳机场2023-01-30 一7.637.517.517.707.500.00%0.81%16676412612万154.01154.01-16.45
90深圳机场2023-01-20 五7.487.487.517.527.450.40%0.39%793015942万154.01154.01-16.45
91深圳机场2023-01-19 四7.517.507.487.517.40-0.27%0.41%839056248万153.4153.4-16.38
92深圳机场2023-01-18 三7.557.527.507.597.50-0.27%0.27%563224239万153.81153.81-16.43
93深圳机场2023-01-17 二7.657.647.527.667.48-1.57%0.57%1174838832万154.22154.22-16.47
94深圳机场2023-01-16 一7.607.517.647.857.601.73%1.13%23211517926万156.68156.68-16.73
95深圳机场2023-01-13 五7.427.417.517.517.401.35%0.37%764685708万154.01154.01-16.45
96深圳机场2023-01-12 四7.507.487.417.537.39-0.94%0.41%835416212万151.96151.96-16.23
97深圳机场2023-01-11 三7.617.607.487.617.45-1.58%0.53%1096388219万153.4153.4-16.38
98深圳机场2023-01-10 二7.647.647.607.657.53-0.52%0.53%1086888248万155.86155.86-16.65
99深圳机场2023-01-09 一7.617.577.647.737.590.92%0.98%20102815416万156.68156.68-16.73
100深圳机场2023-01-06 五7.867.857.577.867.57-3.57%1.14%23427217993万155.24155.24-16.58
101深圳机场2023-01-05 四7.757.757.857.887.711.29%0.70%14399311245万160.98160.99-17.19
102深圳机场2023-01-04 三7.787.787.757.787.71-0.39%0.50%1017957881万158.93158.93-16.98
103深圳机场2023-01-03 二7.847.867.787.857.72-1.02%0.48%980177619万159.55159.55-17.04
104深圳机场2022-12-30 五7.837.827.867.887.740.51%0.45%914447150万161.19161.19-17.22
105深圳机场2022-12-29 四7.847.877.827.907.75-0.64%0.43%879686870万160.37160.37-17.13
106深圳机场2022-12-28 三7.917.877.877.957.800.00%0.58%1183439312万161.39161.4-17.24
107深圳机场2022-12-27 二8.017.917.878.087.81-0.51%0.77%15799912472万161.39161.4-17.24
108深圳机场2022-12-26 一7.777.737.917.997.702.33%0.67%13669310784万162.21162.22-17.33
109深圳机场2022-12-23 五7.727.817.737.837.66-1.02%0.46%942737288万158.52158.52-16.93
110深圳机场2022-12-22 四7.767.697.817.897.681.56%0.67%13643010651万160.16160.17-17.11
111深圳机场2022-12-21 三7.657.657.697.757.630.52%0.38%776835968万157.7157.7-16.84
112深圳机场2022-12-20 二7.747.787.657.787.60-1.67%0.53%1095188393万156.88156.88-16.76
113深圳机场2022-12-19 一7.857.897.787.947.74-1.39%0.60%1236179635万159.55159.55-17.04
114深圳机场2022-12-16 五7.857.817.897.927.741.02%0.61%1243779749万161.8161.81-17.28
115深圳机场2022-12-15 四8.007.957.818.027.80-1.76%0.65%13331710483万160.16160.17-17.11
116深圳机场2022-12-14 三7.917.947.958.007.840.13%0.65%13237010495万163.03163.04-17.41
117深圳机场2022-12-13 二7.877.837.948.067.801.40%1.02%20897116593万162.83162.83-17.39
118深圳机场2022-12-12 一7.817.797.837.967.800.51%0.89%18170214336万160.57160.58-17.15
119深圳机场2022-12-09 五7.947.877.797.947.75-1.02%0.95%19450915185万159.75159.75-17.06
120深圳机场2022-12-08 四7.907.897.877.977.78-0.25%0.94%19285915151万161.39161.4-17.24
121深圳机场2022-12-07 三7.677.677.898.067.672.87%2.05%41987433037万161.8161.81-17.28
122深圳机场2022-12-06 二7.617.637.677.757.580.52%1.07%21992116872万157.29157.29-16.8
123深圳机场2022-12-05 一7.417.297.637.757.404.66%1.89%38781329507万156.47156.47-16.71
124深圳机场2022-12-02 五7.337.367.297.447.26-0.95%0.82%16724012281万149.5149.5-15.97
125深圳机场2022-12-01 四7.647.337.367.757.300.41%1.45%29698822193万150.93150.94-16.12
126深圳机场2022-11-30 三7.297.307.337.357.170.41%1.12%22873216643万150.32150.32-16.06
127深圳机场2022-11-29 二6.866.847.307.336.826.73%1.68%34473924696万149.7149.71-15.99
128深圳机场2022-11-28 一6.726.766.846.876.651.18%0.51%1054257167万140.27140.27-14.98
129深圳机场2022-11-25 五6.726.726.766.816.710.60%0.34%696634709万138.63138.63-14.81
130深圳机场2022-11-24 四6.816.816.726.846.71-1.32%0.41%832605630万137.81137.81-14.72
131深圳机场2022-11-23 三6.826.856.816.846.77-0.58%0.38%784095338万139.66139.66-14.92
132深圳机场2022-11-22 二6.856.886.856.916.82-0.44%0.35%715374901万140.48140.48-15
133深圳机场2022-11-21 一7.017.066.887.026.85-2.55%0.53%1080797448万141.09141.09-15.07
134深圳机场2022-11-18 五7.127.117.067.127.02-0.70%0.48%974236875万144.78144.78-15.46
135深圳机场2022-11-17 四7.057.077.117.147.030.57%0.39%806095719万145.81145.81-15.57
136深圳机场2022-11-16 三7.077.047.077.237.020.43%0.74%15073910714万144.99144.99-15.49
137深圳机场2022-11-15 二6.986.987.047.116.940.86%0.68%1390149765万144.37144.37-15.42
138深圳机场2022-11-14 一7.107.086.987.106.93-1.41%0.66%1347049422万143.14143.14-15.29
139深圳机场2022-11-11 五7.087.057.087.226.890.43%1.53%31449522210万145.19145.19-15.51
140深圳机场2022-11-10 四6.956.977.057.096.901.15%0.50%1020347145万144.58144.58-15.44
141深圳机场2022-11-09 三6.906.906.977.106.861.01%0.62%1271618904万142.94142.94-15.27
142深圳机场2022-11-08 二6.896.916.906.976.88-0.14%0.49%994796874万141.5141.5-15.11
143深圳机场2022-11-07 一7.007.106.917.006.88-2.68%0.88%17985512462万141.71141.71-15.14
144深圳机场2022-11-04 五6.926.927.107.246.892.60%1.20%24676717503万145.6145.6-15.55
145深圳机场2022-11-03 四6.906.876.927.026.840.73%1.11%22789015735万141.91141.91-15.16
146深圳机场2022-11-02 三6.656.646.877.076.623.46%1.88%38618326453万140.89140.89-15.05
147深圳机场2022-11-01 二6.366.326.646.676.295.06%1.05%21606614083万136.17136.17-14.54
148深圳机场2022-10-31 一6.456.446.326.456.30-1.86%0.56%1141527249万129.61129.61-13.84
149深圳机场2022-10-28 五6.506.506.446.546.40-0.92%0.43%887205744万132.07132.07-14.11
150深圳机场2022-10-27 四6.526.516.506.606.49-0.15%0.44%899785893万133.3133.3-17.89
151深圳机场2022-10-26 三6.486.476.516.586.460.62%0.45%919856000万133.5133.51-17.92
152深圳机场2022-10-25 二6.436.476.476.536.370.00%0.38%772404978万132.68132.68-17.81
153深圳机场2022-10-24 一6.536.596.476.646.42-1.82%0.65%1334078680万132.68132.68-17.81
154深圳机场2022-10-21 五6.496.516.596.656.451.23%0.55%1122307367万135.14135.15-18.14
155深圳机场2022-10-20 四6.486.496.516.646.430.31%0.76%15488010135万133.5133.51-17.92
156深圳机场2022-10-19 三6.506.546.496.586.49-0.76%0.41%833605444万133.09133.09-17.86
157深圳机场2022-10-18 二6.666.546.546.756.520.00%0.73%1498399897万134.12134.12-18
158深圳机场2022-10-17 一6.496.526.546.566.430.31%0.52%1058766886万134.12134.12-18
159深圳机场2022-10-14 五6.506.516.526.586.490.15%0.68%1395799109万133.71133.71-17.95
160深圳机场2022-10-13 四6.496.556.516.576.45-0.61%0.36%733384782万133.5133.51-17.92
161深圳机场2022-10-12 三6.596.596.556.596.34-0.61%0.82%16916010924万134.32134.33-18.03
162深圳机场2022-10-11 二6.626.626.596.656.47-0.45%0.61%1256178236万135.14135.15-18.14
163深圳机场2022-10-10 一6.726.726.626.876.62-1.49%1.12%23008215498万135.76135.76-18.22
164深圳机场2022-09-30 五6.946.886.726.946.69-2.33%0.77%15830510678万137.81137.81-18.5
165深圳机场2022-09-29 四7.107.056.887.136.84-2.41%0.82%16794811634万141.09141.09-18.94
166深圳机场2022-09-28 三7.097.187.057.237.02-1.81%1.10%22552616070万144.58144.58-19.4
167深圳机场2022-09-27 二6.796.777.187.186.796.06%1.49%30639821535万147.24147.25-19.76
168深圳机场2022-09-26 一6.676.716.776.936.640.89%0.68%1404429569万138.84138.84-18.63

  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