09:55:49
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 000156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华数传媒2023-08-22 二8.498.478.598.628.451.42%0.41%649065542万134.44159.1721.31
2华数传媒2023-08-23 三8.568.598.528.678.50-0.81%0.37%583715012万133.34157.8721.13
3华数传媒2023-08-25 五8.478.478.278.518.23-2.36%0.66%1032728631万129.43153.2420.51
4华数传媒2023-08-28 一8.608.278.478.698.452.42%0.93%14561212495万132.56156.9421.01
5华数传媒2023-08-29 二8.468.478.718.758.442.83%0.72%1119649681万136.32161.3921.61
6华数传媒2023-08-30 三8.708.718.758.798.640.46%0.60%935428160万136.94162.1321.7
7华数传媒2023-08-31 四8.778.758.698.808.64-0.69%0.56%877537627万136161.0221.56
8华数传媒2023-09-01 五8.678.698.828.918.611.50%0.81%12609111077万138.04163.4321.88
9华数传媒2023-09-04 一8.818.828.688.848.66-1.59%0.74%11507610041万135.85160.8321.53
10华数传媒2023-09-05 二8.658.688.478.718.44-2.42%0.69%1085369276万132.56156.9421.01
11华数传媒2023-09-06 三8.488.478.108.498.08-4.37%1.26%19782616179万126.77150.0920.09
12华数传媒2023-09-07 四8.058.107.968.187.95-1.73%0.83%12931210377万124.58147.4919.75
13华数传媒2023-09-08 五7.957.967.777.987.77-2.39%0.69%1077358435万121.6143.9719.27
14华数传媒2023-09-11 一7.817.778.088.147.793.99%0.98%15315012265万126.46149.7220.04
15华数传媒2023-09-12 二8.058.087.958.087.95-1.61%0.49%761036082万124.42147.3119.72
16华数传媒2023-09-13 三7.957.957.867.977.80-1.13%0.45%706935562万123.01145.6419.5
17华数传媒2023-09-14 四7.857.867.877.897.800.13%0.35%552974342万123.17145.8319.52
18华数传媒2023-09-15 五7.887.877.948.017.880.89%0.43%672405348万124.27147.1219.7
19华数传媒2023-09-18 一7.907.948.068.097.811.51%0.57%897347165万126.14149.3519.99
20华数传媒2023-09-19 二8.058.067.978.107.96-1.12%0.48%744235962万124.73147.6819.77
21华数传媒2023-09-20 三7.947.977.978.067.920.00%0.40%619324957万124.73147.6819.77
22华数传媒2023-09-21 四7.947.977.837.957.79-1.76%0.54%845966644万122.54145.0819.42
23华数传媒2023-09-22 五7.857.838.048.047.812.68%0.49%763106082万125.83148.9819.94
24华数传媒2023-09-25 一8.098.047.938.117.89-1.37%0.57%887547077万124.11146.9419.67
25华数传媒2023-09-26 二7.907.937.867.947.84-0.88%0.41%646655094万123.01145.6419.5
26华数传媒2023-09-27 三7.847.867.737.887.71-1.65%0.71%1117808693万120.98143.2319.17
27华数传媒2023-09-28 四7.747.737.687.807.66-0.65%0.59%930197187万120.2142.3119.05
28华数传媒2023-10-09 一7.687.687.447.697.37-3.13%0.93%14495910804万116.44137.8618.46
29华数传媒2023-10-10 二7.417.447.497.547.410.67%0.47%727785445万117.22138.7818.58
30华数传媒2023-10-11 三7.487.497.557.677.450.80%0.52%820316214万118.16139.918.73
31华数传媒2023-10-12 四7.577.557.487.627.46-0.93%0.43%672315051万117.07138.618.55
32华数传媒2023-10-13 五7.477.487.387.537.36-1.34%0.47%738485472万115.5136.7518.31
33华数传媒2023-10-16 一7.387.387.317.397.26-0.95%0.34%533003901万114.41135.4518.13
34华数传媒2023-10-17 二7.307.317.337.367.270.27%0.29%454653327万114.72135.8218.18
35华数传媒2023-10-18 三7.307.337.207.317.18-1.77%0.35%551693984万112.68133.4117.86
36华数传媒2023-10-19 四7.267.207.187.317.18-0.28%0.36%558434046万112.37133.0417.81
37华数传媒2023-10-20 五7.197.187.097.227.08-1.25%0.36%556233974万110.96131.3717.59
38华数传媒2023-10-23 一7.087.096.947.106.91-2.12%0.42%650984562万108.61128.5917.21
39华数传媒2023-10-24 二6.986.947.187.196.953.46%0.55%854016073万112.37133.0417.81
40华数传媒2023-10-25 三7.197.187.157.267.13-0.42%0.32%507783643万111.9132.4817.74
41华数传媒2023-10-26 四7.137.157.207.237.080.70%0.40%624254477万112.68133.4117.86
42华数传媒2023-10-27 五7.197.207.277.327.170.97%0.34%538623899万113.78134.7118.03
43华数传媒2023-10-30 一7.267.277.287.357.240.14%0.46%718925234万113.94134.8918.15
44华数传媒2023-10-31 二7.287.287.267.357.21-0.27%0.47%740835387万113.62134.5218.1
45华数传媒2023-11-01 三7.267.267.277.367.230.14%0.45%700375116万113.78134.7118.12
46华数传媒2023-11-02 四7.287.277.387.477.281.51%0.66%1036877691万115.5136.7518.4
47华数传媒2023-11-03 五7.427.387.397.457.270.14%0.52%816376024万115.66136.9318.42
48华数传媒2023-11-06 一7.447.397.627.647.423.11%0.64%1004537598万119.26141.1918.99
49华数传媒2023-11-07 二7.687.627.667.707.550.52%0.60%944107199万119.88141.9319.09
50华数传媒2023-11-08 三7.617.667.787.877.611.57%0.75%1172659109万121.76144.1619.39
51华数传媒2023-11-09 四7.827.787.707.987.68-1.03%0.81%1266139851万120.51142.6819.19
52华数传媒2023-11-10 五7.667.707.597.747.56-1.43%0.53%837156376万118.79140.6418.92
53华数传媒2023-11-13 一7.607.597.697.707.561.32%0.57%898656883万120.35142.4919.17
54华数传媒2023-11-14 二7.657.697.637.717.61-0.78%0.37%574294388万119.41141.3819.02
55华数传媒2023-11-15 三7.677.637.627.727.60-0.13%0.45%705115386万119.26141.1918.99
56华数传媒2023-11-16 四7.607.627.687.727.570.79%0.69%1076348249万120.2142.3119.14
57华数传媒2023-11-17 五7.677.687.787.847.671.30%0.87%13688810634万121.76144.1619.39
58华数传媒2023-11-20 一7.747.787.807.877.710.26%0.57%898687009万122.07144.5319.44
59华数传媒2023-11-21 二7.787.807.948.097.781.79%0.97%15245312125万124.27147.1219.79
60华数传媒2023-11-22 三7.937.948.118.437.912.14%2.37%37114730477万126.93150.2720.22
61华数传媒2023-11-23 四8.038.117.988.087.89-1.60%1.24%19334015389万124.89147.8619.89
62华数传媒2023-11-24 五7.957.987.958.097.88-0.38%1.04%16338713039万124.42147.3119.82
63华数传媒2023-11-28 二7.877.837.827.887.73-0.13%0.51%798406225万122.39144.919.49
64华数传媒2023-11-29 三7.787.827.727.857.68-1.28%0.59%923467137万120.82143.0519.24
65华数传媒2023-11-30 四7.697.727.717.787.67-0.13%0.43%668845165万120.67142.8619.22
66华数传媒2023-12-01 五7.717.718.018.047.703.89%1.01%15793712483万125.36148.4219.97
67华数传媒2023-12-04 一8.028.017.998.137.96-0.25%0.81%12668410152万125.05148.0519.92
68华数传媒2023-12-05 二7.957.997.807.977.77-2.38%0.58%909507144万122.07144.5319.44
69华数传媒2023-12-06 三7.787.807.958.027.641.92%0.71%1104438678万124.42147.3119.82
70华数传媒2023-12-07 四7.987.958.138.207.982.26%1.01%15737212722万127.24150.6420.27
71华数传媒2023-12-08 五8.068.138.028.117.98-1.35%0.83%12941510411万125.52148.6119.99
72华数传媒2023-12-11 一8.018.028.178.217.941.87%1.02%15945212879万127.87151.3820.37
73华数传媒2023-12-12 二8.278.178.318.438.231.71%1.30%20285816886万130.06153.9820.71
74华数传媒2023-12-13 三8.318.318.258.478.23-0.72%0.80%12507210438万129.12152.8720.56
75华数传媒2023-12-14 四8.308.258.338.498.270.97%0.95%14866712483万130.37154.3520.76
76华数传媒2023-12-15 五8.318.338.418.508.260.96%0.79%12363810368万131.62155.8320.96
77华数传媒2023-12-18 一8.378.418.298.448.25-1.43%0.68%1065428867万129.74153.6120.66
78华数传媒2023-12-19 二8.338.298.298.428.220.00%0.66%1025628510万129.74153.6120.66
79华数传媒2023-12-20 三8.298.298.128.338.11-2.05%0.57%892587303万127.08150.4620.24
80华数传媒2023-12-21 四8.108.128.118.178.00-0.12%0.56%880747119万126.93150.2720.22
81华数传媒2023-12-22 五8.118.117.708.117.62-5.06%1.02%15976512486万120.51142.6819.19
82华数传媒2023-12-25 一7.677.707.597.817.50-1.43%0.67%1054838017万118.79140.6418.92
83华数传媒2023-12-26 二7.637.597.457.707.43-1.84%0.46%723505445万116.6138.0418.57
84华数传媒2023-12-27 三7.497.457.397.577.34-0.81%0.49%760385635万115.66136.9318.42
85华数传媒2023-12-28 四7.377.397.377.487.30-0.27%0.63%992097347万115.34136.5618.37
86华数传媒2023-12-29 五7.417.377.377.487.350.00%0.76%1186748791万115.34136.5618.37
87华数传媒2024-01-02 二7.417.377.467.517.381.22%0.84%13640910185万121.2138.2318.6
88华数传媒2024-01-03 三7.427.467.577.687.411.47%0.84%13568010288万122.98140.2718.87
89华数传媒2024-01-04 四7.557.577.627.637.420.66%0.65%1054097955万123.79141.1918.99
90华数传媒2024-01-05 五7.607.627.497.667.44-1.71%0.49%797846031万121.68138.7818.67
91华数传媒2024-01-08 一7.427.497.357.507.34-1.87%0.44%714735311万119.41136.1918.32
92华数传媒2024-01-09 二7.367.357.357.417.290.00%0.42%684555026万119.41136.1918.32
93华数传媒2024-01-10 三7.327.357.177.347.16-2.45%0.31%503333638万116.48132.8617.87
94华数传媒2024-01-11 四7.187.177.357.367.152.51%0.35%571184165万119.41136.1918.32
95华数传媒2024-01-12 五7.357.357.257.397.24-1.36%0.31%508693720万117.78134.3418.07
96华数传媒2024-01-15 一7.187.257.307.387.170.69%0.40%651474749万118.6135.2618.2
97华数传媒2024-01-16 二7.267.307.177.317.08-1.78%0.43%697474990万116.48132.8617.87
98华数传媒2024-01-17 三7.137.177.017.247.00-2.23%0.37%594294223万113.88129.8917.47
99华数传媒2024-01-18 四6.967.016.897.026.70-1.71%0.58%945846463万111.93127.6717.17
100华数传媒2024-01-19 五6.926.896.967.086.881.02%0.57%919756431万113.07128.9617.35
101华数传媒2024-01-22 一6.936.966.486.956.42-6.90%0.71%1155757719万105.27120.0716.15
102华数传媒2024-01-23 二6.496.486.616.666.412.01%0.66%1074527019万107.39122.4816.48
103华数传媒2024-01-24 三6.626.616.776.786.472.42%0.67%1088427220万109.99125.4416.88
104华数传媒2024-01-25 四6.816.777.177.186.755.91%0.66%1071167504万116.48132.8617.87
105华数传媒2024-01-26 五7.177.177.227.317.110.70%0.59%960536933万117.3133.7818
106华数传媒2024-01-29 一7.217.227.097.267.07-1.80%0.48%785955607万115.18131.3717.67
107华数传媒2024-01-30 二7.067.096.837.076.80-3.67%0.52%842015856万110.96126.5617.03
108华数传媒2024-01-31 三6.826.836.707.036.67-1.90%0.70%1143217835万108.85124.1516.7
109华数传媒2024-02-01 四6.686.706.566.766.46-2.09%0.65%1051766945万106.57121.5516.35
110华数传媒2024-02-02 五6.566.566.436.806.22-1.98%0.81%1323308636万104.46119.1416.03
111华数传媒2024-02-05 一6.426.435.916.425.79-8.09%1.33%21530112904万96.01109.5114.73
112华数传媒2024-02-06 二5.785.916.296.425.676.43%1.25%20231312211万102.19116.5515.68
113华数传媒2024-02-07 三6.366.296.916.926.269.86%1.50%24329516361万112.26128.0417.22
114华数传媒2024-02-08 四7.016.917.147.516.953.33%1.48%24057017445万116132.317.8
115华数传媒2024-02-19 一7.367.147.097.366.95-0.70%0.98%15978311295万115.18131.3717.67
116华数传媒2024-02-20 二7.107.097.127.146.920.42%0.69%1126367938万115.67131.9317.75
117华数传媒2024-02-21 三7.037.127.107.336.98-0.28%0.75%1216658708万115.35131.5617.7
118华数传媒2024-02-22 四7.097.107.157.217.070.70%0.46%745565313万116.16132.4817.82
119华数传媒2024-02-23 五7.157.157.267.277.071.54%0.56%902846481万117.95134.5218.1
120华数传媒2024-02-26 一7.257.267.187.297.11-1.10%0.61%992997144万116.65133.0417.9
121华数传媒2024-02-27 二7.187.187.407.407.113.06%0.57%920426699万120.22137.1218.45
122华数传媒2024-02-28 三7.407.407.147.547.13-3.51%0.90%14692710832万116132.317.8
123华数传媒2024-02-29 四7.097.147.377.427.083.22%0.66%1067867806万119.73136.5618.37
124华数传媒2024-03-01 五7.367.377.457.507.321.09%0.64%1034397682万121.03138.0418.57
125华数传媒2024-03-04 一7.447.457.467.487.320.13%0.63%1015507535万121.2138.2318.6
126华数传媒2024-03-05 二7.457.467.447.547.35-0.27%0.60%968657211万120.87137.8618.55
127华数传媒2024-03-06 三7.437.447.357.487.31-1.21%0.46%750335551万119.41136.1918.32
128华数传媒2024-03-07 四7.437.357.207.577.20-2.04%0.56%906596651万116.97133.4117.95
129华数传媒2024-03-08 五7.187.207.257.297.120.69%0.45%732965270万117.78134.3418.07
130华数传媒2024-03-14 四7.417.437.277.437.21-2.15%0.48%783955735万118.11134.7118.12
131华数传媒2024-03-15 五7.277.277.337.447.230.83%0.58%935686828万119.08135.8218.27
132华数传媒2024-03-18 一7.327.337.447.447.271.50%0.55%890606553万120.87137.8618.55
133华数传媒2024-03-19 二7.427.447.427.557.40-0.27%0.59%962877193万120.55137.4918.5
134华数传媒2024-03-20 三7.417.427.647.827.412.96%1.07%17403013258万124.12141.5619.04
135华数传媒2024-03-21 四7.717.647.727.827.651.05%0.97%15749412170万125.42143.0519.24
136华数传媒2024-03-22 五7.657.728.498.497.599.97%3.24%52695442849万137.93157.3121.16
137华数传媒2024-03-25 一9.348.498.259.348.25-2.83%7.53%1222693110083万134.03152.8720.56
138华数传媒2024-03-26 二8.488.258.609.088.414.24%5.50%89340478280万139.72159.3521.44
139华数传媒2024-03-27 三8.408.608.038.607.80-6.63%4.56%74116960178万130.46148.7920.02
140华数传媒2024-03-28 四8.038.038.658.837.897.72%5.08%82506169688万140.53160.2821.56

  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