05:00:10
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 000096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广聚能源2021-09-24 五9.259.279.199.439.11-0.86%0.46%237302196万46.9548.5233.6
2广聚能源2021-09-23 四9.429.389.279.479.21-1.17%0.41%209811957万47.3648.9533.89
3广聚能源2021-09-22 三9.179.329.389.429.100.64%0.41%209351930万47.9249.5334.3
4广聚能源2021-09-17 五9.549.339.329.589.20-0.11%0.50%256772411万47.6149.2134.08
5广聚能源2021-09-16 四9.639.589.339.789.33-2.61%0.65%330973174万47.6649.2634.11
6广聚能源2021-09-15 三9.209.349.589.629.202.57%0.74%379083594万48.9450.5835.03
7广聚能源2021-09-14 二9.469.439.349.859.32-0.95%0.85%432714128万47.7149.3234.15
8广聚能源2021-09-13 一9.389.379.439.569.290.64%0.55%278912624万48.1749.7934.48
9广聚能源2021-09-10 五9.809.819.379.809.31-4.49%0.97%496274708万47.8749.4734.26
10广聚能源2021-09-09 四9.389.419.819.919.304.25%1.28%651936323万50.1151.835.87
11广聚能源2021-09-08 三9.539.489.419.679.26-0.74%0.90%461104341万48.0749.6834.41
12广聚能源2021-09-07 二9.098.989.489.699.035.57%1.31%668476292万48.4350.0534.66
13广聚能源2021-09-06 一8.948.938.989.048.850.56%0.43%221911984万45.8747.4132.83
14广聚能源2021-09-03 五8.878.868.938.988.790.79%0.48%247092194万45.6247.1532.65
15广聚能源2021-09-02 四8.658.738.868.868.651.49%0.47%238082095万45.2646.7832.4
16广聚能源2021-09-01 三8.708.678.738.808.600.69%0.34%174351516万44.646.0931.92
17广聚能源2021-08-31 二8.588.608.678.688.520.81%0.21%10687922万44.2945.7831.7
18广聚能源2021-08-30 一8.578.578.608.718.540.35%0.25%127881104万43.9345.4131.44
19广聚能源2021-08-27 五8.648.638.578.698.51-0.70%0.19%9819842万43.7845.2531.33
20广聚能源2021-08-26 四8.688.698.638.748.60-0.69%0.26%133511153万44.0945.5732.46
21广聚能源2021-08-25 三8.588.598.698.698.561.16%0.28%143301240万44.3945.8832.68
22广聚能源2021-08-24 二8.588.518.598.678.510.94%0.17%8718750万43.8845.3632.31
23广聚能源2021-08-23 一8.348.358.518.538.291.92%0.21%10977930万43.4744.9332.01
24广聚能源2021-08-20 五8.458.488.358.468.28-1.53%0.20%10089843万42.6644.0931.4
25广聚能源2021-08-19 四8.578.598.488.578.46-1.28%0.16%8045684万43.3244.7731.89
26广聚能源2021-08-18 三8.508.528.598.668.470.82%0.16%8195702万43.8845.3632.31
27广聚能源2021-08-17 二8.738.788.528.798.50-2.96%0.25%125391084万43.5244.9932.04
28广聚能源2021-08-16 一8.748.788.788.868.720.00%0.23%116911026万44.8546.3633.02
29广聚能源2021-08-13 五8.628.728.788.878.620.69%0.38%193021693万44.8546.3633.02
30广聚能源2021-08-12 四8.638.628.728.728.621.16%0.22%11475995万44.5546.0432.8
31广聚能源2021-08-11 三8.628.628.628.688.500.00%0.19%9604828万44.0445.5132.42
32广聚能源2021-08-10 二8.618.668.628.698.54-0.46%0.22%11058951万44.0445.5132.42
33广聚能源2021-08-09 一8.538.618.668.748.500.58%0.29%146671263万44.2445.7232.57
34广聚能源2021-08-06 五8.298.298.618.658.263.86%0.31%157321332万43.9845.4632.38
35广聚能源2021-08-05 四8.468.458.298.478.25-1.89%0.15%7449621万42.3543.7731.18
36广聚能源2021-08-04 三8.488.468.458.488.38-0.12%0.14%7392623万43.1744.6231.78
37广聚能源2021-08-03 二8.508.488.468.578.43-0.24%0.17%8812748万43.2244.6731.82
38广聚能源2021-08-02 一8.408.418.488.518.340.83%0.16%8107683万43.3244.7731.89
39广聚能源2021-07-30 五8.298.308.418.418.231.33%0.23%11535965万42.9644.431.63
40广聚能源2021-07-29 四8.298.228.308.348.250.97%0.18%9132757万42.443.8231.22
41广聚能源2021-07-28 三8.538.508.228.538.18-3.29%0.21%10914901万41.9943.430.91
42广聚能源2021-07-27 二8.668.658.508.718.50-1.73%0.17%8917767万43.4244.8831.97
43广聚能源2021-07-26 一8.868.858.658.868.52-2.26%0.29%150541303万44.1945.6732.53
44广聚能源2021-07-23 五9.059.048.859.058.82-2.10%0.30%153641367万45.2146.7333.28
45广聚能源2021-07-22 四9.029.019.049.109.020.33%0.22%114181033万46.1847.7334
46广聚能源2021-07-21 三8.988.949.019.138.920.78%0.22%112491011万46.0347.5733.89
47广聚能源2021-07-20 二9.009.088.949.008.90-1.54%0.19%9476847万45.6747.233.62
48广聚能源2021-07-19 一9.239.199.089.239.01-1.20%0.21%10890990万46.3847.9434.15
49广聚能源2021-07-16 五9.199.209.199.279.15-0.11%0.15%7814718万46.9548.5234.56
50广聚能源2021-07-15 四9.439.369.209.439.17-1.71%0.23%117881088万4748.5834.6
51广聚能源2021-07-14 三9.339.299.369.489.300.75%0.29%148321391万47.8249.4235.2
52广聚能源2021-07-13 二9.309.279.299.319.220.22%0.15%7640708万47.4649.0534.94
53广聚能源2021-07-12 一9.339.329.279.379.25-0.54%0.17%8522791万47.3648.9534.86
54广聚能源2021-07-09 五9.129.169.329.399.081.75%0.24%124401150万47.6149.2135.05
55广聚能源2021-07-08 四9.269.289.169.319.15-1.29%0.21%10833996万46.7948.3634.45
56广聚能源2021-07-07 三9.319.379.289.339.19-0.96%0.26%134211240万47.414934.9
57广聚能源2021-07-06 二9.369.379.379.429.340.00%0.21%108431017万47.8749.4735.24
58广聚能源2021-07-05 一9.329.339.379.389.250.43%0.18%9192855万47.8749.4735.24
59广聚能源2021-07-02 五9.339.349.339.459.28-0.11%0.19%9554894万47.6649.2635.09
60广聚能源2021-07-01 四9.479.479.349.479.31-1.37%0.23%119371117万47.7149.3235.13
61广聚能源2021-06-30 三9.509.469.479.519.400.11%0.24%121651149万48.385035.62
62广聚能源2021-06-29 二9.429.429.469.509.390.42%0.25%126931199万48.3349.9535.58
63广聚能源2021-06-28 一9.549.559.429.569.40-1.36%0.31%160381517万48.1249.7435.43
64广聚能源2021-06-25 五9.459.499.559.589.450.63%0.26%134311280万48.7950.4235.92
65广聚能源2021-06-24 四9.679.719.499.769.46-2.27%0.48%243062328万48.4850.1135.69
66广聚能源2021-06-23 三9.909.959.719.909.60-2.41%0.59%300512917万49.651.2736.52
67广聚能源2021-06-22 二9.909.909.9510.129.780.51%0.60%306683066万50.8352.5437.42
68广聚能源2021-06-21 一9.779.899.909.969.720.10%0.50%254482508万50.5752.2737.23
69广聚能源2021-06-18 五10.5410.579.8910.549.88-6.43%0.93%473984747万50.5252.2237.2
70广聚能源2021-06-17 四10.8911.1910.5911.2610.58-5.36%1.32%675417296万54.155.9239.83
71广聚能源2021-06-16 三10.2110.7511.1911.309.984.09%1.49%759198159万57.1659.0842.08
72广聚能源2021-06-15 二10.0710.2410.7510.759.804.98%0.43%221662237万54.9256.7640.43
73广聚能源2021-06-11 五10.0610.1010.2410.309.701.39%0.89%454294541万52.3154.0738.51
74广聚能源2021-06-10 四9.869.9510.1010.189.681.51%0.64%326713239万51.653.3337.99
75广聚能源2021-06-09 三9.459.639.959.959.453.32%0.89%455224411万50.8352.5437.42
76广聚能源2021-06-08 二9.319.339.639.669.283.22%0.32%161941534万49.1950.8536.22
77广聚能源2021-06-07 一9.289.279.339.359.270.65%0.09%4495418万47.6649.2635.09
78广聚能源2021-06-04 五9.279.289.279.309.22-0.11%0.10%4972461万47.3648.9534.86
79广聚能源2021-06-03 四9.309.339.289.429.28-0.54%0.15%7463698万47.414934.9
80广聚能源2021-06-02 三9.479.489.339.479.33-1.58%0.27%138191299万47.6649.2635.09
81广聚能源2021-06-01 二9.299.309.489.519.221.94%0.21%10565987万48.4350.0535.65
82广聚能源2021-05-31 一9.369.359.309.369.24-0.53%0.12%6133570万47.5149.134.98
83广聚能源2021-05-28 五9.319.349.359.389.310.11%0.10%5289495万47.7649.3735.16
84广聚能源2021-05-27 四9.319.349.349.379.300.00%0.10%4983465万47.7149.3235.13
85广聚能源2021-05-26 三9.299.319.349.389.290.32%0.11%5775539万47.7149.3235.13
86广聚能源2021-05-25 二9.339.299.319.379.240.22%0.12%5928552万47.5649.1635.01
87广聚能源2021-05-24 一9.369.379.299.429.29-0.85%0.14%7160668万47.4649.0534.94
88广聚能源2021-05-21 五9.359.349.379.419.330.32%0.08%4150388万47.8749.4735.24
89广聚能源2021-05-20 四9.319.369.349.389.30-0.21%0.09%4777446万47.7149.3235.13
90广聚能源2021-05-19 三9.519.539.369.519.35-1.78%0.16%8123764万47.8249.4235.2
91广聚能源2021-05-18 二9.459.389.539.559.341.60%0.19%9908939万48.6850.3235.84
92广聚能源2021-05-17 一9.469.469.389.499.35-0.85%0.14%7242680万47.9249.5335.28
93广聚能源2021-05-14 五9.459.489.469.529.42-0.21%0.13%6571623万48.3349.9535.58
94广聚能源2021-05-13 四9.559.609.489.579.41-1.25%0.29%147701399万48.4350.0535.65
95广聚能源2021-05-12 三9.679.409.609.809.522.13%0.42%213422053万49.0450.6936.1
96广聚能源2021-05-11 二9.479.489.409.479.20-0.84%0.14%7230676万48.0249.6335.35
97广聚能源2021-05-10 一9.389.389.489.569.341.07%0.17%8758828万48.4350.0535.65
98广聚能源2021-05-07 五9.329.329.389.429.300.64%0.07%3818357万47.9249.5335.28
99广聚能源2021-05-06 四9.269.279.329.399.240.54%0.09%4485418万47.6149.2135.05
100广聚能源2021-04-30 五9.439.419.279.439.24-1.49%0.12%6198578万47.3648.9534.86
101广聚能源2021-04-29 四9.389.379.419.509.340.43%0.11%5383506万48.0749.6835.39
102广聚能源2021-04-28 三9.539.539.379.559.36-1.68%0.15%7666722万47.8749.4735.24
103广聚能源2021-04-27 二9.589.589.539.589.48-0.52%0.13%6553624万48.6850.3238.69
104广聚能源2021-04-26 一9.509.439.589.649.471.59%0.23%119351142万48.9450.5838.89
105广聚能源2021-04-23 五9.519.519.439.529.41-0.84%0.11%5388509万48.1749.7938.28
106广聚能源2021-04-22 四9.569.559.519.589.50-0.42%0.08%4193400万48.5850.2138.61
107广聚能源2021-04-21 三9.549.549.559.569.400.10%0.12%6047575万48.7950.4238.77
108广聚能源2021-04-20 二9.609.619.549.619.50-0.73%0.15%7734739万48.7350.3738.73
109广聚能源2021-04-19 一9.539.529.619.619.480.95%0.23%116691115万49.0950.7439.02
110广聚能源2021-04-16 五9.629.429.529.669.451.06%0.21%109321043万48.6350.2738.65
111广聚能源2021-04-15 四9.459.459.429.499.37-0.32%0.09%4682440万48.1249.7438.24
112广聚能源2021-04-14 三9.359.409.459.469.340.53%0.09%4484421万48.2849.938.37
113广聚能源2021-04-09 五9.559.659.429.749.42-2.38%0.32%163381550万48.1249.7438.24
114广聚能源2021-04-08 四9.929.809.659.959.65-1.53%0.39%196891937万49.350.9539.18
115广聚能源2021-04-07 三9.609.569.809.829.482.51%0.34%175461702万50.0651.7439.79
116广聚能源2021-04-06 二9.559.559.569.619.500.10%0.13%6637634万48.8450.4838.81
117广聚能源2021-04-02 五9.439.389.559.609.351.81%0.21%107071014万48.7950.4238.77
118广聚能源2021-04-01 四9.379.419.389.469.34-0.32%0.16%8324781万47.9249.5338.08
119广聚能源2021-03-31 三9.469.479.419.519.36-0.63%0.12%6143579万48.0749.6838.2
120广聚能源2021-03-30 二9.619.659.479.659.46-1.87%0.18%9141871万48.385038.45
121广聚能源2021-03-29 一9.529.509.659.739.521.58%0.36%184071772万49.350.9539.18
122广聚能源2021-03-26 五9.559.439.509.559.390.74%0.14%7347694万48.5350.1638.57
123广聚能源2021-03-25 四9.469.469.439.599.39-0.32%0.17%8717828万48.1749.7938.28
124广聚能源2021-03-24 三9.519.589.469.599.37-1.25%0.18%9214872万48.3349.9538.41
125广聚能源2021-03-23 二9.649.639.589.659.48-0.52%0.15%7547721万48.9450.5836.08
126广聚能源2021-03-22 一9.419.429.639.719.352.23%0.27%138871330万49.1950.8536.27
127广聚能源2021-03-19 五9.459.649.429.489.36-2.28%0.28%142351340万48.1249.7435.48
128广聚能源2021-03-18 四9.789.799.649.799.57-1.53%0.23%119381154万49.2550.936.3
129广聚能源2021-03-17 三9.829.809.799.859.68-0.10%0.23%117561145万50.0151.6936.87
130广聚能源2021-03-16 二9.849.839.809.879.68-0.31%0.20%102521000万50.0651.7436.91
131广聚能源2021-03-15 一9.739.739.839.879.681.03%0.24%122831201万50.2251.937.02
132广聚能源2021-03-12 五9.949.959.739.949.55-2.21%0.38%194781888万49.7151.3736.64
133广聚能源2021-03-11 四9.779.779.959.979.761.84%0.36%184151818万50.8352.5437.47
134广聚能源2021-03-10 三10.0010.059.7710.019.69-2.79%0.40%204342006万49.9151.5936.79
135广聚能源2021-03-09 二10.3510.5010.0510.389.72-4.29%0.68%347533485万51.3453.0637.85
136广聚能源2021-03-08 一10.3310.3010.5010.8910.331.94%0.96%488355183万53.6455.4439.54
137广聚能源2021-03-05 五10.2610.1010.3010.9010.251.98%1.20%613566460万52.6254.3838.79
138广聚能源2021-03-04 四9.519.5210.1010.129.496.09%0.77%392073890万51.653.3338.04
139广聚能源2021-03-03 三9.479.509.529.559.410.21%0.17%8668824万48.6350.2735.85
140广聚能源2021-03-02 二9.519.539.509.539.31-0.31%0.17%8478797万48.5350.1635.78
141广聚能源2021-03-01 一9.359.359.539.559.291.93%0.22%110091036万48.6850.3235.89
142广聚能源2021-02-26 五9.459.619.359.549.29-2.71%0.27%135921278万47.7649.3735.21
143广聚能源2021-02-25 四9.669.649.619.979.61-0.31%0.25%128631254万49.0950.7436.19
144广聚能源2021-02-24 三9.779.859.649.929.60-2.13%0.29%146751432万49.2550.936.3
145广聚能源2021-02-23 二9.9510.009.8510.049.78-1.50%0.36%184591826万50.3252.0137.09
146广聚能源2021-02-22 一9.579.6110.0010.139.544.06%0.65%334163295万51.0852.837.66
147广聚能源2021-02-19 五9.559.569.619.639.330.52%0.30%154451465万49.0950.7436.19
148广聚能源2021-02-18 四9.729.539.569.849.530.31%0.37%189621824万48.8450.4836
149广聚能源2021-02-10 三9.549.559.539.579.42-0.21%0.19%9721922万48.6850.3235.89
150广聚能源2021-02-09 二9.609.689.559.669.36-1.34%0.29%150311432万48.7950.4235.96
151广聚能源2021-02-08 一9.519.529.689.749.301.68%0.17%8549818万49.4551.1136.45
152广聚能源2021-02-05 五9.349.409.529.529.331.28%0.18%9114863万48.6350.2735.85
153广聚能源2021-02-04 四9.409.419.409.419.20-0.11%0.14%7153667万48.0249.6335.4
154广聚能源2021-02-03 三9.419.409.419.469.240.11%0.09%4355406万48.0749.6835.44
155广聚能源2021-02-02 二9.489.349.409.499.260.64%0.07%3725349万48.0249.6335.4
156广聚能源2021-02-01 一9.169.089.349.349.072.86%0.10%4913453万47.7149.3235.17

  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