20:35:38
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2025-05-09 五6.856.836.856.906.830.29%0.50%1033997097万140.48140.4827.47
2深圳机场2025-05-08 四6.856.846.836.876.81-0.15%0.44%902716171万140.07140.0727.39
3深圳机场2025-05-07 三6.916.886.846.946.82-0.58%0.48%994306813万140.27140.2727.43
4深圳机场2025-05-06 二6.806.776.886.916.771.62%0.75%15348410525万141.09141.0927.59
5深圳机场2025-04-30 三6.806.836.776.866.72-0.88%0.45%918376241万138.84138.8427.15
6深圳机场2025-04-29 二6.796.826.836.886.780.15%0.37%757405178万140.07140.0727.39
7深圳机场2025-04-28 一6.826.796.826.886.780.44%0.51%1040087118万139.86139.8627.35
8深圳机场2025-04-25 五6.806.806.796.836.74-0.15%0.30%607634116万139.25139.2527.23
9深圳机场2025-04-24 四6.736.736.806.826.721.04%0.56%1146847784万139.45139.4531.48
10深圳机场2025-04-23 三6.726.696.736.756.690.60%0.31%638084291万138.01138.0231.15
11深圳机场2025-04-22 二6.686.686.696.726.670.15%0.28%569123814万137.19137.230.97
12深圳机场2025-04-21 一6.676.676.686.716.640.15%0.35%716544788万136.99136.9930.92
13深圳机场2025-04-18 五6.696.696.676.716.64-0.30%0.30%619764132万136.78136.7930.87
14深圳机场2025-04-17 四6.706.746.696.736.68-0.74%0.36%731984905万137.19137.230.97
15深圳机场2025-04-16 三6.606.596.746.756.592.28%0.72%1484429945万138.22138.2231.2
16深圳机场2025-04-15 二6.666.656.596.666.57-0.90%0.38%771235096万135.14135.1530.5
17深圳机场2025-04-14 一6.626.616.656.686.610.61%0.48%983746542万136.37136.3830.78
18深圳机场2025-04-11 五6.586.526.616.656.551.38%0.66%1345138897万135.55135.5630.6
19深圳机场2025-04-10 四6.566.516.526.596.480.15%0.64%1303058520万133.71133.7123.89
20深圳机场2025-04-09 三6.326.396.516.566.231.88%0.81%16668310658万133.5133.5123.86
21深圳机场2025-04-08 二6.226.206.396.436.223.06%0.96%19658912518万131.04131.0423.42
22深圳机场2025-04-07 一6.686.846.206.736.16-9.36%1.50%30702119674万127.15127.1522.72
23深圳机场2025-04-03 四6.746.766.846.856.731.18%0.73%15052610248万140.27140.2725.07
24深圳机场2025-04-02 三6.766.766.766.776.710.00%0.29%588443971万138.63138.6324.77
25深圳机场2025-04-01 二6.686.666.766.786.661.50%0.52%1074217232万138.63138.6324.77
26深圳机场2025-03-31 一6.696.736.666.756.65-1.04%0.49%998636682万136.58136.5824.41
27深圳机场2025-03-28 五6.796.786.736.806.70-0.74%0.35%719884850万138.01138.0224.66
28深圳机场2025-03-27 四6.796.796.786.826.76-0.15%0.27%558833791万139.04139.0424.85
29深圳机场2025-03-26 三6.796.796.796.816.760.00%0.45%918236235万139.25139.2524.88
30深圳机场2025-03-25 二6.726.716.796.806.691.19%0.59%1205428142万139.25139.2524.88
31深圳机场2025-03-24 一6.726.726.716.756.66-0.15%0.62%1270728508万137.6137.6124.59
32深圳机场2025-03-21 五6.756.776.726.796.70-0.74%0.48%978566608万137.81137.8124.63
33深圳机场2025-03-20 四6.766.776.776.806.750.00%0.37%758635141万138.84138.8424.81
34深圳机场2025-03-19 三6.786.786.776.816.75-0.15%0.29%590724001万138.84138.8424.81
35深圳机场2025-03-18 二6.766.776.786.806.740.15%0.45%913176187万139.04139.0424.85
36深圳机场2025-03-17 一6.796.766.776.796.740.15%0.55%1132507666万138.84138.8424.81
37深圳机场2025-03-14 五6.706.716.766.776.700.75%0.47%957886462万138.63138.6324.77
38深圳机场2025-03-13 四6.736.746.716.756.67-0.45%0.32%650774361万137.6137.6124.59
39深圳机场2025-03-12 三6.716.696.746.766.690.75%0.48%988916655万138.22138.2224.7
40深圳机场2025-03-11 二6.646.656.696.706.610.60%0.42%867685778万137.19137.224.52
41深圳机场2025-03-10 一6.726.726.656.746.62-1.04%0.62%1270318465万136.37136.3824.37
42深圳机场2025-03-07 五6.736.756.726.766.71-0.44%0.28%582243922万137.81137.8124.63
43深圳机场2025-03-06 四6.776.736.756.776.710.30%0.43%877845919万138.43138.4324.74
44深圳机场2025-03-05 三6.726.716.736.796.700.30%0.41%833055607万138.01138.0224.66
45深圳机场2025-03-04 二6.716.706.716.736.680.15%0.26%533103577万137.6137.6124.59
46深圳机场2025-03-03 一6.746.756.706.776.69-0.74%0.57%1159157782万137.4137.424.55
47深圳机场2025-02-28 五6.746.786.756.806.73-0.44%0.45%915676195万138.43138.4324.74
48深圳机场2025-02-27 四6.766.736.786.796.730.74%0.40%826625590万139.04139.0424.85
49深圳机场2025-02-26 三6.736.716.736.766.700.30%0.37%764335141万138.01138.0224.66
50深圳机场2025-02-25 二6.776.776.716.776.70-0.89%0.40%818155504万137.6137.6124.59
51深圳机场2025-02-24 一6.736.746.776.816.730.45%0.54%1101847470万138.84138.8424.81
52深圳机场2025-02-21 五6.716.726.746.746.680.30%0.39%794195331万138.22138.2224.7
53深圳机场2025-02-20 四6.766.746.726.766.70-0.30%0.31%640714305万137.81137.8124.63
54深圳机场2025-02-19 三6.726.746.746.786.720.00%0.36%742275007万138.22138.2224.7
55深圳机场2025-02-18 二6.766.776.746.796.70-0.44%0.42%870985881万138.22138.2224.7
56深圳机场2025-02-17 一6.806.816.776.826.74-0.59%0.57%1175027954万138.84138.8424.81
57深圳机场2025-02-14 五6.896.886.816.896.79-1.02%0.61%1242568477万139.66139.6624.96
58深圳机场2025-02-13 四6.876.886.886.976.860.00%0.49%1007976954万141.09141.0925.21
59深圳机场2025-02-12 三6.856.866.886.896.830.29%0.54%1101557561万141.09141.0925.21
60深圳机场2025-02-11 二6.866.846.866.876.830.29%0.44%893796120万140.68140.6825.14
61深圳机场2025-02-10 一6.846.836.846.876.810.15%0.53%1085267426万140.27140.2725.07
62深圳机场2025-02-07 五6.836.826.836.896.790.15%0.91%18707812793万140.07140.0725.03
63深圳机场2025-02-06 四6.886.896.826.916.79-1.02%0.94%19223913133万139.86139.8624.99
64深圳机场2025-02-05 三7.087.076.897.096.87-2.55%0.82%16755711619万141.3141.325.25
65深圳机场2025-01-27 一7.007.007.077.116.991.00%0.50%1017007193万144.99144.9925.91
66深圳机场2025-01-24 五7.027.027.007.066.97-0.28%0.48%985776903万143.55143.5525.65
67深圳机场2025-01-23 四7.037.027.027.147.010.00%0.67%1365639666万143.96143.9625.73
68深圳机场2025-01-22 三6.886.887.027.046.782.03%0.87%17836812368万143.96143.9625.73
69深圳机场2025-01-21 二7.047.056.887.056.86-2.41%0.79%16156211166万141.09141.0925.21
70深圳机场2025-01-20 一6.966.957.057.086.911.44%0.91%18763213118万144.58144.5825.84
71深圳机场2025-01-17 五6.826.816.956.986.802.06%0.59%1201268310万142.53142.5325.47
72深圳机场2025-01-16 四6.876.876.816.986.80-0.87%0.52%1072457382万139.66139.6624.96
73深圳机场2025-01-15 三6.866.846.876.886.790.44%0.50%1031937059万140.89140.8925.18
74深圳机场2025-01-14 二6.566.576.846.896.554.11%0.73%15053410142万140.27140.2725.07
75深圳机场2025-01-13 一6.596.606.576.626.53-0.45%0.42%865285682万134.73134.7424.08
76深圳机场2025-01-10 五6.606.606.606.696.590.00%0.43%888775907万135.35135.3524.19
77深圳机场2025-01-09 四6.666.676.606.666.57-1.05%0.43%889665891万135.35135.3524.19
78深圳机场2025-01-08 三6.686.666.676.696.570.15%0.45%920256108万136.78136.7924.44
79深圳机场2025-01-07 二6.726.716.666.736.61-0.75%0.48%981006541万136.58136.5824.41
80深圳机场2025-01-06 一6.706.706.716.746.660.15%0.47%955556400万137.6137.6124.59
81深圳机场2025-01-03 五6.756.746.706.816.68-0.59%0.65%1325958940万137.4137.424.55
82深圳机场2025-01-02 四6.906.896.746.956.71-2.18%0.79%16281011102万138.22138.2224.7
83深圳机场2024-12-31 二7.017.026.897.036.89-1.85%0.60%1228668551万141.3141.325.25
84深圳机场2024-12-30 一7.087.077.027.096.98-0.71%0.49%1010407096万143.96143.9625.73
85深圳机场2024-12-27 五6.956.947.077.096.931.87%0.75%15447610859万144.99144.9925.91
86深圳机场2024-12-26 四7.007.016.947.026.94-1.00%0.44%909366332万142.32142.3225.43
87深圳机场2024-12-25 三7.047.037.017.056.95-0.28%0.42%858765991万143.76143.7625.69
88深圳机场2024-12-24 二6.936.907.037.056.901.88%0.58%1181448258万144.17144.1725.76
89深圳机场2024-12-23 一6.916.906.906.966.900.00%0.47%955696620万141.5141.525.29
90深圳机场2024-12-20 五6.936.966.906.976.89-0.86%0.36%744515157万141.5141.525.29
91深圳机场2024-12-19 四6.956.986.966.976.86-0.29%0.49%1005926950万142.73142.7325.51
92深圳机场2024-12-18 三7.016.996.987.066.97-0.14%0.48%976206849万143.14143.1425.58
93深圳机场2024-12-17 二7.047.016.997.066.95-0.29%0.65%1324929278万143.35143.3525.62
94深圳机场2024-12-16 一6.987.017.017.096.980.00%0.70%14424710133万143.76143.7625.69
95深圳机场2024-12-13 五7.177.197.017.196.98-2.50%1.57%32134922662万143.76143.7625.69
96深圳机场2024-12-12 四7.177.167.197.217.130.42%0.66%1345299667万147.45147.4526.35
97深圳机场2024-12-11 三7.147.157.167.227.130.14%0.55%1129388100万146.83146.8426.24
98深圳机场2024-12-10 二7.297.167.157.307.13-0.14%0.78%15972111516万146.63146.6326.2
99深圳机场2024-12-09 一7.217.197.167.237.12-0.42%0.43%887896373万146.83146.8426.24
100深圳机场2024-12-06 五7.117.127.197.217.110.98%0.46%939306736万147.45147.4526.35
101深圳机场2024-12-05 四7.087.097.127.147.070.42%0.32%651164631万146.01146.0126.09
102深圳机场2024-12-04 三7.137.187.097.177.08-1.25%0.37%759385407万145.4145.425.98
103深圳机场2024-12-03 二7.197.197.187.207.10-0.14%0.47%970286942万147.24147.2526.31
104深圳机场2024-12-02 一7.087.057.197.227.071.99%0.83%17031112204万147.45147.4526.35
105深圳机场2024-11-29 五7.057.047.057.097.020.14%0.55%1125587938万144.58144.5825.84
106深圳机场2024-11-28 四6.976.977.047.056.951.00%0.57%1174268241万144.37144.3725.8
107深圳机场2024-11-27 三6.886.906.976.976.811.01%0.41%842435799万142.94142.9425.54
108深圳机场2024-11-26 二6.866.866.906.986.860.58%0.49%1005406965万141.5141.525.29
109深圳机场2024-11-25 一6.886.866.866.986.810.00%0.54%1097507558万140.68140.6825.14
110深圳机场2024-11-22 五7.047.056.867.076.85-2.70%0.58%1181008230万140.68140.6825.14
111深圳机场2024-11-21 四7.077.087.057.087.03-0.42%0.32%653644609万144.58144.5825.84
112深圳机场2024-11-20 三7.067.077.087.097.030.14%0.53%1084947669万145.19145.1925.95
113深圳机场2024-11-19 二7.107.087.077.116.99-0.14%0.48%987596970万144.99144.9925.91
114深圳机场2024-11-18 一7.047.007.087.167.011.14%0.70%14445810256万145.19145.1925.95
115深圳机场2024-11-15 五7.057.057.007.117.00-0.71%0.50%1034897300万143.55143.5525.65
116深圳机场2024-11-14 四7.177.157.057.187.04-1.40%0.55%1134608050万144.58144.5825.84
117深圳机场2024-11-13 三7.177.187.157.217.11-0.42%0.40%811725806万146.63146.6326.2
118深圳机场2024-11-12 二7.207.207.187.287.14-0.28%0.65%1336959644万147.24147.2526.31
119深圳机场2024-11-11 一7.247.287.207.257.11-1.10%0.89%18192413051万147.65147.6626.38
120深圳机场2024-11-08 五7.367.347.287.427.24-0.82%1.16%23854417391万149.29149.326.68
121深圳机场2024-11-07 四7.207.237.347.377.161.52%0.88%18031613126万150.52150.5326.9
122深圳机场2024-11-06 三7.367.367.237.407.20-1.77%1.09%22337116226万148.27148.2726.49
123深圳机场2024-11-05 二7.157.147.367.427.123.08%2.02%41330430191万150.93150.9426.97
124深圳机场2024-11-04 一6.986.987.147.156.982.29%1.34%27501819389万146.42146.4226.17
125深圳机场2024-11-01 五6.926.956.987.026.880.43%1.11%22833715896万143.14143.1425.58
126深圳机场2024-10-31 四6.936.966.956.996.92-0.14%0.62%1278958893万142.53142.5325.47
127深圳机场2024-10-30 三6.906.916.966.986.890.72%0.52%1062217370万142.73142.7325.51
128深圳机场2024-10-29 二7.027.036.917.036.91-1.71%0.77%15803210993万141.71141.7125.32
129深圳机场2024-10-28 一6.986.987.037.036.950.72%0.89%18173612697万144.17144.1725.76
130深圳机场2024-10-25 五7.006.976.987.076.950.14%0.87%17899412525万143.14143.1425.58
131深圳机场2024-10-24 四6.956.996.977.006.92-0.29%0.43%891416198万142.94142.9422.83
132深圳机场2024-10-23 三7.006.956.997.086.950.58%0.79%16153911310万143.35143.3522.9

  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:口算训练 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