04:39:28
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2021-09-24 五7.567.587.587.657.540.00%0.64%1309219933万155.45155.4557.67
2深圳机场2021-09-23 四7.667.667.587.717.56-1.04%0.89%18337713967万155.45155.4557.67
3深圳机场2021-09-22 三7.607.657.667.737.560.13%0.56%1146418757万157.09157.0958.28
4深圳机场2021-09-17 五7.517.537.657.727.471.59%0.90%18522614063万156.88156.8858.21
5深圳机场2021-09-16 四7.557.547.537.567.45-0.13%0.65%1325699960万154.42154.4257.29
6深圳机场2021-09-15 三7.437.467.547.567.401.07%0.65%13417410053万154.63154.6357.37
7深圳机场2021-09-14 二7.607.587.467.627.42-1.58%0.89%18334213763万152.99152.9956.76
8深圳机场2021-09-13 一7.617.667.587.727.50-1.04%1.03%21107216005万155.45155.4557.67
9深圳机场2021-09-10 五7.697.717.667.857.64-0.65%1.36%27863221560万157.09157.0958.28
10深圳机场2021-09-09 四7.657.597.717.737.591.58%1.36%27840521370万158.11158.1158.66
11深圳机场2021-09-08 三7.728.037.597.767.59-5.48%3.29%67369951680万155.65155.6557.75
12深圳机场2021-09-07 二8.187.448.038.188.017.93%5.85%119939397367万164.68164.6861.1
13深圳机场2021-09-06 一7.317.337.447.517.311.50%0.82%16729412434万152.58152.5856.61
14深圳机场2021-09-03 五7.267.307.337.397.250.41%0.55%1127298260万150.32150.3255.77
15深圳机场2021-09-02 四7.287.317.307.337.23-0.14%0.43%888136454万149.71149.7155.54
16深圳机场2021-09-01 三7.187.217.317.327.171.39%0.61%1257679111万149.91149.9155.62
17深圳机场2021-08-31 二7.147.097.217.217.111.69%0.38%786145640万147.86147.8654.86
18深圳机场2021-08-30 一7.157.207.097.167.07-1.53%0.39%809835753万145.4145.453.95
19深圳机场2021-08-27 五7.237.177.207.247.120.42%0.38%771795539万147.66147.6654.78
20深圳机场2021-08-26 四7.207.227.177.217.13-0.69%0.34%704315051万147.04147.0473.82
21深圳机场2021-08-25 三7.047.057.227.247.022.41%0.72%14787810606万148.07148.0774.33
22深圳机场2021-08-24 二7.067.047.057.087.020.14%0.25%511383601万144.58144.5872.58
23深圳机场2021-08-23 一7.037.037.047.066.990.14%0.26%529423724万144.37144.3772.48
24深圳机场2021-08-20 五7.097.097.037.106.95-0.85%0.41%839935881万144.17144.1772.37
25深圳机场2021-08-19 四7.207.187.097.207.07-1.25%0.32%648834608万145.4145.472.99
26深圳机场2021-08-18 三7.167.157.187.207.110.42%0.30%622554453万147.25147.2573.92
27深圳机场2021-08-17 二7.177.167.157.357.11-0.14%0.66%1359269838万146.63146.6373.61
28深圳机场2021-08-16 一7.067.057.167.167.051.56%0.32%648204612万146.84146.8473.71
29深圳机场2021-08-13 五7.007.017.057.076.990.57%0.25%513603610万144.58144.5872.58
30深圳机场2021-08-12 四7.007.057.017.067.00-0.57%0.26%525223689万143.76143.7672.17
31深圳机场2021-08-11 三7.097.037.057.157.020.28%0.38%780555524万144.58144.5872.58
32深圳机场2021-08-10 二6.966.967.037.036.921.01%0.27%549593838万144.17144.1772.37
33深圳机场2021-08-09 一6.866.866.966.986.831.46%0.26%535433713万142.73142.7371.65
34深圳机场2021-08-06 五6.946.936.866.956.85-1.01%0.24%490063370万140.68140.6870.62
35深圳机场2021-08-05 四6.916.936.936.976.880.00%0.21%423532939万142.12142.1271.35
36深圳机场2021-08-04 三7.057.046.937.066.91-1.56%0.32%660784593万142.12142.1271.35
37深圳机场2021-08-03 二6.916.937.047.056.891.59%0.39%803865633万144.37144.3772.48
38深圳机场2021-08-02 一6.936.966.937.036.75-0.43%0.52%1073867413万142.12142.1271.35
39深圳机场2021-07-30 五7.077.086.967.076.88-1.69%0.57%1167948093万142.73142.7371.65
40深圳机场2021-07-29 四7.137.117.087.157.06-0.42%0.37%767715438万145.19145.1972.89
41深圳机场2021-07-28 三7.237.267.117.277.08-2.07%0.58%1186128482万145.81145.8173.2
42深圳机场2021-07-27 二7.327.307.267.337.14-0.55%0.64%1308939444万148.89148.8974.74
43深圳机场2021-07-26 一7.397.417.307.407.28-1.48%0.52%1070437826万149.71149.7175.15
44深圳机场2021-07-23 五7.517.557.417.527.38-1.85%0.49%1003927450万151.96151.9676.29
45深圳机场2021-07-22 四7.587.587.557.587.52-0.40%0.36%732015512万154.83154.8377.73
46深圳机场2021-07-21 三7.717.727.587.747.57-1.81%0.59%1216799282万155.45155.4578.04
47深圳机场2021-07-20 二7.747.777.727.747.70-0.64%0.27%562034334万158.32158.3279.48
48深圳机场2021-07-19 一7.777.777.777.807.700.00%0.33%668835178万159.34159.3479.99
49深圳机场2021-07-16 五7.737.727.777.787.680.65%0.34%692615360万159.34159.3479.99
50深圳机场2021-07-15 四7.777.747.727.797.70-0.26%0.40%814816299万158.32158.3279.48
51深圳机场2021-07-14 三7.797.787.747.797.73-0.51%0.26%533354133万158.73158.7379.68
52深圳机场2021-07-13 二7.767.767.787.797.720.26%0.25%505433922万159.55159.5580.1
53深圳机场2021-07-12 一7.787.767.767.827.740.00%0.31%635454939万159.14159.1479.89
54深圳机场2021-07-09 五7.777.777.767.827.73-0.13%0.27%547634248万159.14159.1479.89
55深圳机场2021-07-08 四7.877.857.777.877.76-1.02%0.26%536124175万159.34159.3479.99
56深圳机场2021-07-07 三7.817.807.857.867.800.64%0.26%532964178万160.99160.9980.82
57深圳机场2021-07-06 二7.807.767.807.837.760.52%0.25%515834022万159.96159.9680.3
58深圳机场2021-07-05 一7.777.807.767.827.75-0.51%0.21%423293292万159.14159.1479.89
59深圳机场2021-07-02 五7.767.757.807.817.730.65%0.27%554924315万159.96159.9680.3
60深圳机场2021-07-01 四7.797.777.757.817.73-0.26%0.24%483283751万158.93158.9379.79
61深圳机场2021-06-30 三7.757.767.777.807.720.13%0.27%553574296万159.34159.3479.99
62深圳机场2021-06-29 二7.817.817.767.827.74-0.64%0.39%805566261万159.14159.1479.89
63深圳机场2021-06-28 一7.907.937.817.917.80-1.51%0.37%760585966万160.17160.1780.4
64深圳机场2021-06-25 五7.947.867.938.017.800.89%0.49%1006057950万162.63162.6381.64
65深圳机场2021-06-24 四7.817.847.867.867.790.26%0.29%597204679万161.19161.1980.92
66深圳机场2021-06-23 三7.777.817.847.857.760.38%0.35%718805615万160.78160.7880.71
67深圳机场2021-06-22 二7.807.767.817.847.680.64%0.51%1045568133万160.17160.1780.4
68深圳机场2021-06-21 一7.787.877.767.857.65-1.40%0.55%1131788785万159.14159.1479.89
69深圳机场2021-06-18 五7.957.957.877.967.80-1.01%0.48%989447785万161.4161.481.02
70深圳机场2021-06-17 四7.907.927.957.987.880.38%0.29%594214718万163.04163.0481.85
71深圳机场2021-06-16 三7.917.927.927.957.880.00%0.30%618464893万162.42162.4281.54
72深圳机场2021-06-15 二7.907.917.927.967.860.13%0.39%794736278万162.42162.4281.54
73深圳机场2021-06-11 五7.957.957.917.997.90-0.50%0.28%580084605万162.22162.2281.43
74深圳机场2021-06-10 四7.987.947.958.017.930.13%0.30%610194862万163.04163.0481.85
75深圳机场2021-06-09 三7.917.917.947.957.870.38%0.25%512154058万162.83162.8381.74
76深圳机场2021-06-08 二7.807.847.917.947.790.89%0.39%794226258万162.22162.2281.43
77深圳机场2021-06-07 一7.957.937.847.957.79-1.13%0.51%1040958157万160.78160.7880.71
78深圳机场2021-06-04 五8.007.957.938.007.91-0.25%0.30%619774919万162.63162.6381.64
79深圳机场2021-06-03 四7.877.877.958.047.861.02%0.50%1035068230万163.04163.0481.85
80深圳机场2021-06-02 三7.917.907.877.937.85-0.38%0.36%730755759万161.4161.481.02
81深圳机场2021-06-01 二7.857.887.907.957.830.25%0.49%996647862万162.01162.0181.33
82深圳机场2021-05-31 一7.968.017.887.967.82-1.62%0.73%14900111715万161.6161.681.13
83深圳机场2021-05-28 五8.108.118.018.108.01-1.23%0.50%1018638184万164.27164.2782.46
84深圳机场2021-05-27 四8.088.128.118.128.05-0.12%0.72%14864012036万166.32166.3283.49
85深圳机场2021-05-26 三8.178.138.128.178.08-0.12%0.34%696615653万166.52166.5283.6
86深圳机场2021-05-25 二8.088.068.138.188.040.87%0.52%1065118662万166.73166.7383.7
87深圳机场2021-05-24 一8.018.098.068.138.01-0.37%0.39%791186374万165.29165.2982.98
88深圳机场2021-05-21 五8.108.118.098.138.03-0.25%0.30%616354981万165.91165.9183.29
89深圳机场2021-05-20 四8.118.148.118.188.10-0.37%0.26%525584268万166.32166.3283.49
90深圳机场2021-05-19 三8.168.168.148.188.10-0.25%0.23%480113899万166.93166.9383.8
91深圳机场2021-05-18 二8.178.178.168.218.14-0.12%0.19%386873162万167.34167.3484.01
92深圳机场2021-05-17 一8.188.228.178.288.17-0.61%0.30%610125014万167.55167.5584.11
93深圳机场2021-05-14 五8.158.168.228.228.120.74%0.28%576704718万168.57168.5784.63
94深圳机场2021-05-13 四8.028.108.168.188.010.74%0.31%638375187万167.34167.3484.01
95深圳机场2021-05-12 三8.068.078.108.118.020.37%0.22%451183636万166.11166.1183.39
96深圳机场2021-05-11 二7.988.008.078.117.930.88%0.35%715805752万165.5165.583.08
97深圳机场2021-05-10 一8.108.198.008.208.00-2.32%0.53%1079028689万164.06164.0682.36
98深圳机场2021-05-07 五8.348.308.198.358.18-1.33%0.50%1020398407万167.96167.9684.32
99深圳机场2021-05-06 四8.528.538.308.568.30-2.70%0.63%12870510789万170.21170.2185.45
100深圳机场2021-04-30 五8.568.588.538.588.44-0.58%0.47%957038140万174.93174.9387.82
101深圳机场2021-04-29 四8.518.488.588.658.451.18%0.44%905057764万175.96175.9688.33
102深圳机场2021-04-28 三8.358.328.488.558.331.92%0.59%12052710184万173.91173.9187.3
103深圳机场2021-04-27 二8.518.528.328.588.32-2.35%0.57%1161669766万170.62170.62607.8
104深圳机场2021-04-26 一8.538.568.528.688.42-0.47%0.58%11872610141万174.73174.73622.41
105深圳机场2021-04-23 五8.518.538.568.618.420.35%0.51%1035718804万175.55175.55625.33
106深圳机场2021-04-22 四8.588.588.538.638.51-0.58%0.36%741106335万174.93174.93623.14
107深圳机场2021-04-21 三8.528.588.588.608.440.00%0.33%670085718万175.96175.96626.79
108深圳机场2021-04-20 二8.688.708.588.728.58-1.38%0.47%971558389万175.96175.96626.79
109深圳机场2021-04-19 一8.678.588.708.828.601.40%0.70%14453412613万178.42178.42635.56
110深圳机场2021-04-16 五8.508.498.588.628.461.06%0.43%891977645万175.96175.96626.79
111深圳机场2021-04-15 四8.418.388.498.608.351.31%0.70%14329112143万174.11174.11620.22
112深圳机场2021-04-14 三8.308.528.388.468.25-1.64%0.82%16790614034万171.85171.85612.18
113深圳机场2021-04-09 五8.668.668.648.798.60-0.23%0.55%1126609776万177.19177.19631.18
114深圳机场2021-04-08 四8.658.718.668.708.59-0.57%0.36%734956360万177.6177.6632.64
115深圳机场2021-04-07 三8.718.718.718.768.550.00%0.86%17618915244万178.62178.62636.29
116深圳机场2021-04-06 二8.778.778.718.958.71-0.68%0.50%1032869115万178.62178.62636.29
117深圳机场2021-04-02 五8.868.898.778.888.73-1.35%0.41%842667402万179.85179.85640.67
118深圳机场2021-04-01 四8.848.888.898.928.800.11%0.33%681136039万182.31182.31349.74
119深圳机场2021-03-31 三8.998.958.889.028.83-0.78%0.43%873677779万182.11182.11349.35
120深圳机场2021-03-30 二8.738.768.959.118.642.17%1.35%27713724741万183.54183.54352.1
121深圳机场2021-03-29 一8.848.828.768.918.71-0.68%0.75%15301813482万179.65179.65344.63
122深圳机场2021-03-26 五8.608.558.828.868.573.16%1.00%20523018038万180.88180.88346.99
123深圳机场2021-03-25 四8.598.608.558.648.51-0.58%0.49%1007528622万175.34175.34336.36
124深圳机场2021-03-24 三8.688.768.608.808.55-1.83%0.79%16277014099万176.37176.37338.33
125深圳机场2021-03-23 二8.798.778.768.888.68-0.11%0.57%11675110230万179.65179.65344.63
126深圳机场2021-03-22 一8.708.728.778.928.660.57%0.70%14437012711万179.85179.85345.02
127深圳机场2021-03-19 五8.778.838.728.838.59-1.25%0.85%17442815179万178.83178.83343.05
128深圳机场2021-03-18 四8.798.828.838.988.750.11%0.92%18917116696万181.08181.08347.38
129深圳机场2021-03-17 三8.918.968.829.108.75-1.56%1.56%31895828294万180.88180.88346.99
130深圳机场2021-03-16 二8.658.638.969.028.553.82%2.37%48656543074万183.75183.75352.49
131深圳机场2021-03-15 一8.318.278.638.668.294.35%1.80%36838031472万176.98176.98339.51
132深圳机场2021-03-12 五8.288.278.278.308.200.00%0.53%1078658903万169.6169.6325.35
133深圳机场2021-03-11 四8.178.168.278.338.141.35%0.54%1115269196万169.6169.6325.35
134深圳机场2021-03-10 三8.268.278.168.298.14-1.33%0.55%1133299298万167.34167.34321.02
135深圳机场2021-03-09 二8.168.168.278.358.051.35%0.98%20153816587万169.6169.6325.35
136深圳机场2021-03-08 一8.198.178.168.308.11-0.12%0.81%16601513630万167.34167.34321.02
137深圳机场2021-03-05 五8.118.138.178.178.060.49%0.51%1053708552万167.55167.55321.42
138深圳机场2021-03-04 四8.098.098.138.168.050.49%0.74%15093712246万166.73166.73319.84
139深圳机场2021-03-03 三8.018.008.098.147.981.13%0.46%943727616万165.91165.91318.27
140深圳机场2021-03-02 二8.158.128.008.167.94-1.48%0.66%13606210932万164.06164.06314.73
141深圳机场2021-03-01 一8.098.108.128.178.030.25%0.53%1086528812万166.52166.52319.45
142深圳机场2021-02-26 五8.108.248.108.218.06-1.70%0.82%16825013656万166.11166.11318.66
143深圳机场2021-02-25 四8.358.278.248.418.18-0.36%0.76%15523712903万168.98168.98324.17
144深圳机场2021-02-24 三8.268.188.278.448.191.10%1.01%20734317264万169.6169.6325.35
145深圳机场2021-02-23 二8.168.148.188.298.140.49%0.65%13431411019万167.75167.75321.81
146深圳机场2021-02-22 一8.228.228.148.368.11-0.97%1.12%22918018904万166.93166.93320.24
147深圳机场2021-02-19 五8.048.048.228.247.952.24%1.16%23723819245万168.57168.57323.38
148深圳机场2021-02-18 四7.927.798.048.147.903.21%1.24%25501920435万164.88164.88316.3
149深圳机场2021-02-10 三7.627.667.797.817.601.70%0.59%1206529333万159.75159.75306.47
150深圳机场2021-02-09 二7.607.567.667.697.521.32%0.59%1202619156万157.09157.09301.35
151深圳机场2021-02-08 一7.377.397.567.577.362.30%0.62%1264359467万155.04155.04297.42
152深圳机场2021-02-05 五7.367.367.397.447.310.41%0.56%1140838409万151.55151.55290.73
153深圳机场2021-02-04 四7.437.477.367.487.30-1.47%0.79%16204311925万150.94150.94289.55
154深圳机场2021-02-03 三7.357.347.477.607.311.77%1.01%20708615444万153.19153.19293.88
155深圳机场2021-02-02 二7.587.577.347.617.31-3.04%1.11%22810416942万150.53150.53288.76
156深圳机场2021-02-01 一7.747.837.577.747.41-3.32%1.00%20543215575万155.24155.24297.81

  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:快速100 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