14:38:46
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 000401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冀东水泥2024-06-19 三4.274.284.214.304.20-1.64%0.48%750303173万65.14111.91-6.2
2冀东水泥2024-06-18 二4.264.264.284.324.250.47%0.41%630692702万66.22113.77-6.3
3冀东水泥2024-06-17 一4.254.264.264.284.180.00%0.80%1235455232万65.91113.24-6.27
4冀东水泥2024-06-14 五4.284.284.264.324.20-0.47%0.73%1128404805万65.91113.24-6.27
5冀东水泥2024-06-13 四4.364.374.284.394.26-2.06%0.64%989614253万66.22113.77-6.3
6冀东水泥2024-06-12 三4.384.404.374.424.35-0.68%0.53%814983573万67.62116.16-6.44
7冀东水泥2024-06-11 二4.474.474.404.474.38-1.57%0.51%784883463万68.08116.96-6.48
8冀东水泥2024-06-07 五4.394.324.474.484.323.47%0.81%1252865538万69.16118.82-6.58
9冀东水泥2024-06-06 四4.524.504.324.574.28-4.00%0.98%1521256676万66.84114.83-6.36
10冀东水泥2024-06-05 三4.524.514.504.584.47-0.22%0.77%1190785389万69.63119.62-6.63
11冀东水泥2024-06-04 二4.434.444.514.524.411.58%1.00%1549736942万69.78119.89-6.64
12冀东水泥2024-06-03 一4.644.674.444.654.38-4.93%2.16%33426914962万68.7118.02-6.54
13冀东水泥2024-05-31 五4.954.984.674.984.66-6.22%1.95%30207714324万72.26124.14-6.88
14冀东水泥2024-05-30 四5.045.034.985.054.96-0.99%0.56%870204346万77.06132.38-7.33
15冀东水泥2024-05-29 三5.015.005.035.094.990.60%0.52%808684083万77.83133.71-7.41
16冀东水泥2024-05-28 二5.125.125.005.134.98-2.34%0.81%1259876335万77.36132.91-7.36
17冀东水泥2024-05-27 一5.205.205.125.255.07-1.54%0.66%1021295225万79.22136.1-7.54
18冀东水泥2024-05-24 五5.265.295.205.325.20-1.70%0.64%994715224万80.46138.23-7.66
19冀东水泥2024-05-23 四5.455.445.295.455.27-2.76%0.74%1142976087万81.85140.62-7.79
20冀东水泥2024-05-22 三5.365.375.445.505.351.30%0.84%1306657124万84.17144.61-8.01
21冀东水泥2024-05-21 二5.395.395.375.465.35-0.37%0.66%1028265557万83.09142.75-7.91
22冀东水泥2024-05-20 一5.535.505.395.535.38-2.00%1.39%21579811696万83.4143.28-7.94
23冀东水泥2024-05-17 五5.325.295.505.505.253.97%1.50%23255012508万85.1146.2-8.1
24冀东水泥2024-05-16 四5.145.145.295.355.142.92%1.38%21335011246万81.85140.62-7.79
25冀东水泥2024-05-15 三5.125.135.145.205.090.19%0.48%736873796万79.53136.63-7.57
26冀东水泥2024-05-14 二5.155.155.135.215.12-0.39%0.45%698053596万79.38136.37-7.56
27冀东水泥2024-05-13 一5.175.195.155.185.10-0.77%0.46%709843648万79.69136.9-7.59
28冀东水泥2024-05-10 五5.185.185.195.225.120.19%0.52%810554194万80.3137.96-7.64
29冀东水泥2024-05-09 四5.115.115.185.235.101.37%0.47%726023762万80.15137.7-7.63
30冀东水泥2024-05-08 三5.185.205.115.195.11-1.73%0.46%714143672万79.07135.83-7.53
31冀东水泥2024-05-06 一5.215.165.255.305.211.74%0.69%1070175627万81.23139.56-7.73
32冀东水泥2024-04-30 二5.245.245.165.245.11-1.53%0.57%882754551万79.84137.16-7.6
33冀东水泥2024-04-29 一4.985.045.245.254.953.97%1.15%1773289149万81.08139.29-7.72
34冀东水泥2024-04-26 五4.914.925.045.044.852.44%0.92%1418297032万77.98133.97-8.94
35冀东水泥2024-04-25 四4.924.934.924.974.88-0.20%0.49%758153735万76.13130.78-8.73
36冀东水泥2024-04-24 三4.994.984.935.024.91-1.00%0.53%819014046万76.28131.05-8.75
37冀东水泥2024-04-23 二5.055.054.985.084.96-1.39%0.59%910134548万77.06132.38-8.83
38冀东水泥2024-04-22 一5.105.105.055.165.03-0.98%0.47%727633692万78.14134.24-8.96
39冀东水泥2024-04-19 五5.125.145.105.225.09-0.78%0.48%750003853万78.91135.57-9.05
40冀东水泥2024-04-18 四5.195.195.145.255.09-0.96%0.53%814324201万79.53136.63-9.12
41冀东水泥2024-04-17 三5.004.975.195.195.004.43%0.80%1237506341万80.3137.96-9.21
42冀东水泥2024-04-16 二5.145.144.975.174.95-3.31%0.77%1192156021万76.9132.11-8.82
43冀东水泥2024-04-15 一5.185.185.145.235.00-0.77%0.75%1156715922万79.53136.63-9.12
44冀东水泥2024-04-12 五5.345.345.185.355.18-3.00%0.64%994785212万80.15137.7-9.19
45冀东水泥2024-04-11 四5.255.285.345.395.241.14%0.54%830314441万82.63141.95-9.47
46冀东水泥2024-04-10 三5.405.415.285.415.23-2.40%0.55%858584565万81.7140.35-9.37
47冀东水泥2024-04-09 二5.375.365.415.455.350.93%0.56%868604694万83.71143.81-9.6
48冀东水泥2024-04-08 一5.475.465.365.485.36-1.83%0.65%1012635470万82.94142.48-9.51
49冀东水泥2024-04-03 三5.505.485.465.515.42-0.36%0.44%685723743万84.48145.14-9.69
50冀东水泥2024-04-02 二5.535.525.485.545.46-0.72%0.50%781154293万84.79145.67-9.72
51冀东水泥2024-04-01 一5.365.365.525.535.362.99%0.74%1149996303万85.41146.73-9.79
52冀东水泥2024-03-29 五5.345.345.365.385.310.37%0.45%700963747万82.94142.48-9.51
53冀东水泥2024-03-28 四5.395.435.345.455.32-1.66%0.73%1122926051万82.63141.95-9.47
54冀东水泥2024-03-27 三5.555.575.435.605.41-2.51%0.54%831144579万84.02144.34-24.1
55冀东水泥2024-03-26 二5.565.565.575.615.520.18%0.46%706593933万86.18148.06-24.72
56冀东水泥2024-03-25 一5.545.575.565.685.52-0.18%0.63%976575462万86.03147.8-24.68
57冀东水泥2024-03-22 五5.685.695.575.695.56-2.11%0.58%893755006万86.18148.06-24.72
58冀东水泥2024-03-21 四5.695.705.695.725.66-0.18%0.45%697323968万88.04151.25-25.26
59冀东水泥2024-03-20 三5.695.695.705.705.650.18%0.41%639233632万88.2151.52-25.3
60冀东水泥2024-03-19 二5.745.765.695.765.69-1.22%0.47%724124142万88.04151.25-25.26
61冀东水泥2024-03-18 一5.745.745.765.775.700.35%0.50%771364419万89.12153.11-25.57
62冀东水泥2024-03-15 五5.685.695.745.755.650.88%0.56%862594920万88.81152.58-25.48
63冀东水泥2024-03-14 四5.675.685.695.775.660.18%0.69%1074526136万88.04151.25-25.26
64冀东水泥2024-03-08 五5.685.665.605.715.56-1.06%0.58%898365039万86.65148.86-24.86
65冀东水泥2024-03-07 四5.645.635.665.805.620.53%0.72%1109936345万87.58150.45-25.12
66冀东水泥2024-03-06 三5.675.685.635.725.61-0.88%0.48%747434228万87.11149.66-24.99
67冀东水泥2024-03-05 二5.715.735.685.765.67-0.87%0.59%910625193万87.89150.99-25.21
68冀东水泥2024-03-04 一5.835.845.735.865.72-1.88%0.66%1027075908万88.66152.32-25.43
69冀东水泥2024-03-01 五5.895.885.845.915.80-0.68%0.83%1285967499万90.36155.24-25.92
70冀东水泥2024-02-29 四5.755.805.885.915.721.38%1.44%22350013089万90.98156.3-26.1
71冀东水泥2024-02-28 三5.865.865.806.005.80-1.02%1.21%18793011099万89.74154.18-25.75
72冀东水泥2024-02-27 二5.795.825.865.875.770.69%0.67%1037596034万90.67155.77-26.01
73冀东水泥2024-02-26 一5.875.895.825.915.80-1.19%0.85%1308617651万90.05154.71-25.83
74冀东水泥2024-02-23 五5.905.905.895.915.79-0.17%0.69%1066606231万91.14156.57-26.14
75冀东水泥2024-02-22 四5.935.935.905.955.82-0.51%0.66%1018115988万91.29156.83-26.19
76冀东水泥2024-02-21 三5.825.865.936.125.761.19%1.04%1610189603万91.75157.63-26.32
77冀东水泥2024-02-20 二5.865.895.865.895.78-0.51%0.67%1042226079万90.67155.77-26.01
78冀东水泥2024-02-19 一6.316.225.896.315.82-5.31%1.38%21277012672万91.14156.57-26.14
79冀东水泥2024-02-08 四5.955.986.226.375.954.01%1.61%24943115559万96.24165.34-27.61
80冀东水泥2024-02-07 三5.655.685.986.075.645.28%1.98%30601818170万92.53158.96-26.54
81冀东水泥2024-02-06 二5.085.225.685.725.058.81%1.12%1728279346万87.89150.99-25.21
82冀东水泥2024-02-05 一5.425.465.225.455.00-4.40%1.16%1792319301万80.77138.76-23.17
83冀东水泥2024-02-02 五5.605.605.465.735.32-2.50%0.78%1210746718万84.48145.14-24.24
84冀东水泥2024-02-01 四5.655.735.605.755.59-2.27%0.59%915895186万86.65148.86-24.86
85冀东水泥2024-01-31 三5.785.875.735.885.70-2.39%0.61%949775490万88.66152.32-25.43
86冀东水泥2024-01-30 二5.996.045.876.085.86-2.81%0.50%770344599万90.83156.04-26.06
87冀东水泥2024-01-29 一6.156.106.046.196.03-0.98%0.51%789174809万93.46160.56-26.81
88冀东水泥2024-01-26 五6.016.016.106.165.981.50%0.70%1082056602万94.39162.15-27.08
89冀东水泥2024-01-25 四5.835.826.016.065.793.26%0.90%1392398319万92.99159.76-26.68
90冀东水泥2024-01-24 三5.705.685.825.835.582.46%0.54%837684790万90.05154.71-25.83
91冀东水泥2024-01-23 二5.575.595.685.725.481.61%0.52%811804549万87.89150.99-25.21
92冀东水泥2024-01-22 一5.855.865.595.875.55-4.61%0.68%1053836013万86.49148.59-24.81
93冀东水泥2024-01-19 五5.885.895.865.945.84-0.51%0.40%619823648万90.67155.77-26.01
94冀东水泥2024-01-18 四5.996.015.896.005.71-2.00%0.85%1309817646万91.14156.57-26.14
95冀东水泥2024-01-17 三6.146.146.016.156.01-2.12%0.44%688474196万92.99159.76-26.68
96冀东水泥2024-01-16 二6.206.186.146.216.08-0.65%0.42%643903956万95163.21-27.25
97冀东水泥2024-01-15 一6.206.206.186.236.14-0.32%0.34%527193265万95.62164.28-27.43
98冀东水泥2024-01-12 五6.176.176.206.266.150.49%0.41%641623987万95.93164.81-27.52
99冀东水泥2024-01-11 四6.166.186.176.246.15-0.16%0.54%833375156万95.47164.01-27.39
100冀东水泥2024-01-10 三6.206.216.186.256.16-0.48%0.31%479102971万95.62164.28-27.43
101冀东水泥2024-01-09 二6.196.196.216.266.100.32%0.42%654684058万96.09165.08-27.57
102冀东水泥2024-01-08 一6.316.336.196.336.19-2.21%0.44%683024272万95.78164.54-27.48
103冀东水泥2024-01-05 五6.346.376.336.456.31-0.63%0.57%879445607万97.94168.26-28.1
104冀东水泥2024-01-04 四6.426.436.376.426.31-0.93%0.43%663904220万98.56169.33-28.28
105冀东水泥2024-01-03 三6.376.376.436.456.350.94%0.40%612183929万99.49170.92-28.54
106冀东水泥2024-01-02 二6.406.396.376.416.35-0.31%0.41%632714043万98.56169.33-28.28
107冀东水泥2023-12-29 五6.426.416.396.436.36-0.31%0.49%754184818万98.87169.86-28.36
108冀东水泥2023-12-28 四6.296.296.416.436.261.91%0.60%928015904万99.18170.39-28.45
109冀东水泥2023-12-27 三6.316.306.296.356.18-0.16%0.37%568733572万97.33167.2-27.92
110冀东水泥2023-12-26 二6.336.346.306.366.29-0.63%0.29%450562849万97.48167.47-27.96
111冀东水泥2023-12-25 一6.416.406.346.446.33-0.94%0.27%422532692万98.1168.53-28.14
112冀东水泥2023-12-22 五6.466.466.406.486.37-0.93%0.48%740204741万99.03170.13-28.41
113冀东水泥2023-12-21 四6.446.496.466.506.41-0.46%0.34%521563367万99.96171.72-28.67
114冀东水泥2023-12-20 三6.566.566.496.596.47-1.07%0.28%437132850万100.42172.52-28.81
115冀东水泥2023-12-19 二6.586.596.566.616.52-0.46%0.35%546893588万101.5174.38-29.12
116冀东水泥2023-12-18 一6.696.716.596.706.58-1.79%0.44%677254485万101.97175.18-29.25
117冀东水泥2023-12-15 五6.726.716.716.786.700.00%0.42%644024339万103.82178.37-29.78
118冀东水泥2023-12-14 四6.746.716.716.766.700.00%0.32%492063313万103.82178.37-29.78
119冀东水泥2023-12-13 三6.756.776.716.786.70-0.89%0.33%505433408万103.82178.37-29.78
120冀东水泥2023-12-12 二6.716.716.776.786.670.89%0.38%583123929万104.75179.96-30.05
121冀东水泥2023-12-11 一6.786.816.716.786.63-1.47%0.79%1225708196万103.82178.37-29.78
122冀东水泥2023-12-08 五6.816.826.816.856.77-0.15%1.06%16386911151万105.37181.02-30.23
123冀东水泥2023-12-07 四6.906.926.826.926.80-1.45%0.70%1079067371万105.53181.29-30.27
124冀东水泥2023-12-06 三6.886.926.926.936.830.00%0.71%1102607603万107.07183.95-30.72
125冀东水泥2023-12-05 二6.986.986.927.006.92-0.86%0.42%650324522万107.07183.95-30.72
126冀东水泥2023-12-04 一6.996.986.987.026.950.00%0.32%489643418万108185.54-30.98
127冀东水泥2023-12-01 五6.926.956.987.016.910.43%0.37%576824015万108185.54-30.98
128冀东水泥2023-11-30 四6.946.956.956.976.910.00%0.31%483883356万107.54184.75-30.85
129冀东水泥2023-11-29 三7.027.046.957.046.93-1.28%0.44%683254760万107.54184.75-30.85
130冀东水泥2023-11-28 二7.006.997.047.056.910.72%0.46%708054942万108.93187.14-31.25
131冀东水泥2023-11-24 五7.067.077.087.107.040.14%0.47%723635115万109.55188.2-31.43
132冀东水泥2023-11-23 四7.017.047.077.087.000.43%0.45%696084904万109.39187.94-31.38
133冀东水泥2023-11-22 三7.077.077.047.097.02-0.42%0.44%679814798万108.93187.14-31.25
134冀东水泥2023-11-21 二7.047.037.077.127.040.57%0.53%821395824万109.39187.94-31.38
135冀东水泥2023-11-20 一7.027.007.037.056.960.43%0.43%659514627万108.78186.87-31.21
136冀东水泥2023-11-17 五7.047.047.007.046.98-0.57%0.37%574654022万108.31186.08-31.07
137冀东水泥2023-11-16 四7.107.107.047.107.02-0.85%0.43%665794694万108.93187.14-31.25
138冀东水泥2023-11-15 三7.167.097.107.187.090.14%0.54%837075960万109.86188.73-31.52
139冀东水泥2023-11-14 二7.067.077.097.107.040.28%0.51%791285601万109.7188.47-31.47
140冀东水泥2023-11-13 一7.017.007.077.076.951.00%0.65%999216993万109.39187.94-31.38
141冀东水泥2023-11-10 五7.047.067.007.056.96-0.85%0.48%736765154万108.31186.08-31.07
142冀东水泥2023-11-09 四7.017.017.067.107.010.71%0.51%784675542万109.24187.67-31.34
143冀东水泥2023-11-08 三7.067.057.017.096.99-0.57%0.54%839685911万108.47186.34-31.12
144冀东水泥2023-11-07 二7.097.107.057.097.02-0.70%0.54%841765936万109.08187.4-31.29
145冀东水泥2023-11-06 一7.037.017.107.127.011.28%0.68%1058097482万109.86188.73-31.52

  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