13:15:37
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2023-06-07 三7.707.727.737.797.680.13%0.44%676415234万119.61205.4825.73
2冀东水泥2023-06-06 二7.817.827.727.877.69-1.28%0.43%659575133万119.45205.2125.7
3冀东水泥2023-06-05 一7.767.787.827.887.710.51%0.58%904537064万121207.8726.03
4冀东水泥2023-06-02 五7.737.737.787.787.680.65%0.80%1240919608万120.38206.8125.9
5冀东水泥2023-06-01 四7.717.717.737.787.650.26%0.48%735275673万119.61205.4825.73
6冀东水泥2023-05-31 三7.757.737.717.787.64-0.26%0.55%845046505万119.3204.9525.66
7冀东水泥2023-05-30 二7.677.687.887.917.602.60%0.88%13659410592万121.93209.4726.23
8冀东水泥2023-05-29 一7.707.697.687.787.65-0.13%0.55%852566582万118.83204.1525.56
9冀东水泥2023-05-26 五7.667.637.697.707.540.79%0.56%869826636万118.99204.4225.6
10冀东水泥2023-05-25 四7.617.627.637.687.540.13%0.79%1222419278万118.06202.8225.4
11冀东水泥2023-05-24 三7.797.807.627.807.60-2.31%1.00%15539611898万117.9202.5625.36
12冀东水泥2023-05-23 二7.937.907.807.967.80-1.27%0.83%12796510051万120.69207.3425.96
13冀东水泥2023-05-22 一7.998.037.908.067.83-1.62%0.89%13775210876万122.2421026.29
14冀东水泥2023-05-19 五8.268.238.038.268.00-2.43%0.96%14914812028万124.25213.4526.73
15冀东水泥2023-05-18 四8.328.308.238.328.18-0.84%0.91%14023411550万127.34218.7727.39
16冀东水泥2023-05-17 三8.468.438.308.468.25-1.54%0.74%1150499568万128.43220.6327.63
17冀东水泥2023-05-16 二8.658.658.438.678.34-2.54%0.76%1171039906万130.44224.0928.06
18冀东水泥2023-05-15 一8.608.598.658.678.480.70%0.59%915577848万133.84229.9428.79
19冀东水泥2023-05-12 五8.718.708.598.828.57-1.26%0.59%905477863万132.91228.3428.59
20冀东水泥2023-05-11 四8.949.018.709.078.66-3.44%1.22%18891316593万134.62231.2628.96
21冀东水泥2023-05-10 三9.109.139.019.208.97-1.31%1.04%16166814678万139.41239.5129.99
22冀东水泥2023-05-09 二8.938.889.139.348.892.82%2.68%41464438025万141.27242.6930.39
23冀东水泥2023-05-08 一8.418.488.888.988.414.72%1.95%30111926594万137.4236.0529.56
24冀东水泥2023-05-05 五8.408.318.488.818.372.05%1.16%17911515324万131.21225.4228.23
25冀东水泥2023-05-04 四8.168.168.318.398.151.84%0.54%831866871万128.58220.927.66
26冀东水泥2023-04-28 五7.917.868.168.227.903.82%0.78%1200879682万126.26216.9127.16
27冀东水泥2023-04-27 四7.867.887.867.927.81-0.25%0.62%954987518万121.62208.9426.16
28冀东水泥2023-04-26 三8.078.507.888.087.72-7.29%1.83%28358822213万121.93209.4726.23
29冀东水泥2023-04-25 二8.698.688.508.728.39-2.07%0.59%912187795万131.52225.9528.29
30冀东水泥2023-04-24 一8.788.778.688.788.65-1.03%0.58%902387844万134.31230.7316.99
31冀东水泥2023-04-21 五8.998.978.779.018.75-2.23%0.47%730376469万135.7233.1317.17
32冀东水泥2023-04-20 四8.958.968.978.988.830.11%0.46%708366308万138.79238.4417.56
33冀东水泥2023-04-19 三9.129.098.969.138.93-1.43%0.47%734546603万138.64238.1817.54
34冀东水泥2023-04-18 二9.089.089.099.129.030.11%0.41%627185697万140.65241.6317.8
35冀东水泥2023-04-17 一9.069.069.089.129.030.22%0.53%813967392万140.49241.3717.78
36冀东水泥2023-04-14 五9.149.139.069.199.04-0.77%0.41%632645748万140.19240.8317.74
37冀东水泥2023-04-13 四9.169.159.139.259.07-0.22%0.53%821367511万141.27242.6917.88
38冀东水泥2023-04-12 三9.169.169.159.269.13-0.11%0.60%930578561万141.58243.2317.91
39冀东水泥2023-04-11 二9.089.099.169.219.040.77%0.73%11338510353万141.73243.4917.93
40冀东水泥2023-04-10 一8.898.889.099.318.882.36%1.26%19552817865万140.65241.6317.8
41冀东水泥2023-04-07 五8.718.718.888.928.711.95%0.64%984348685万137.4236.0517.39
42冀东水泥2023-04-06 四8.738.738.718.778.66-0.23%0.41%628805487万134.77231.5317.05
43冀东水泥2023-04-04 二8.758.728.738.818.670.11%0.43%672755873万135.08232.0617.09
44冀东水泥2023-04-03 一8.668.688.728.788.630.46%0.62%953278310万134.92231.817.07
45冀东水泥2023-03-31 五8.748.738.688.808.67-0.57%0.51%795286938万134.31230.7316.99
46冀东水泥2023-03-30 四8.668.618.738.778.561.39%0.68%1046129066万135.08232.0617.09
47冀东水泥2023-03-29 三8.818.898.618.898.58-3.15%1.23%19030316544万133.22228.8716.86
48冀东水泥2023-03-28 二9.039.078.899.108.85-1.98%0.62%956038540万137.55236.329.01
49冀东水泥2023-03-27 一9.159.159.079.189.04-0.87%0.53%821927469万140.34241.19.19
50冀东水泥2023-03-24 五9.169.179.159.199.06-0.22%0.60%928858485万141.58243.239.27
51冀东水泥2023-03-23 四9.159.169.179.199.070.11%0.68%1049019581万141.89243.769.29
52冀东水泥2023-03-22 三9.209.169.169.209.070.00%0.61%948258663万141.73243.499.28
53冀东水泥2023-03-21 二9.189.159.169.209.110.11%0.71%11020010098万141.73243.499.28
54冀东水泥2023-03-20 一9.089.089.159.219.050.77%0.90%13938812733万141.58243.239.27
55冀东水泥2023-03-17 五8.958.919.089.098.941.91%0.86%13239711993万140.49241.379.2
56冀东水泥2023-03-16 四8.958.988.919.078.88-0.78%0.58%903228095万137.86236.859.03
57冀东水泥2023-03-15 三8.758.698.989.028.753.34%0.99%15368613732万138.95238.719.1
58冀东水泥2023-03-14 二8.868.858.698.868.64-1.81%0.57%884997718万134.462318.8
59冀东水泥2023-03-13 一8.778.818.858.928.750.45%0.59%909408024万136.94235.258.97
60冀东水泥2023-03-10 五8.918.978.818.958.80-1.78%0.49%751216647万136.32234.198.93
61冀东水泥2023-03-09 四8.958.968.979.018.900.11%0.52%799237158万138.79238.449.09
62冀东水泥2023-03-08 三9.028.998.969.038.90-0.33%0.47%729096526万138.64238.189.08
63冀东水泥2023-03-07 二9.079.068.999.168.98-0.77%0.53%818767421万139.1238.979.11
64冀东水泥2023-03-06 一9.209.199.069.229.04-1.41%0.63%980848929万140.19240.839.18
65冀东水泥2023-03-03 五9.249.179.199.269.140.22%0.56%867117970万142.2244.299.31
66冀东水泥2023-03-02 四9.139.139.179.249.090.44%0.78%12058611068万141.89243.769.29
67冀东水泥2023-03-01 三9.089.039.139.179.051.11%0.86%13319812162万141.27242.699.25
68冀东水泥2023-02-28 二9.018.989.039.058.900.56%0.44%680786110万139.72240.049.15
69冀东水泥2023-02-27 一9.019.098.989.078.93-1.21%0.55%856557703万138.95238.719.1
70冀东水泥2023-02-24 五9.129.119.099.128.98-0.22%0.59%908978218万140.65241.639.21
71冀东水泥2023-02-23 四9.089.089.119.199.030.33%0.71%10991610001万140.96242.169.23
72冀东水泥2023-02-22 三9.079.209.089.179.03-1.30%0.92%14246212948万140.49241.379.2
73冀东水泥2023-02-21 二9.109.089.209.289.031.32%1.45%22500420617万142.35244.569.32
74冀东水泥2023-02-20 一8.848.839.089.098.812.83%1.02%15780714253万140.49241.379.2
75冀东水泥2023-02-17 五8.838.848.838.948.81-0.11%0.48%745216611万136.63234.728.95
76冀东水泥2023-02-16 四8.968.968.849.088.76-1.34%0.82%12720511383万136.78234.998.96
77冀东水泥2023-02-15 三8.958.918.969.048.910.56%0.71%1102569891万138.64238.189.08
78冀东水泥2023-02-14 二8.858.848.918.998.830.79%0.80%12394611063万137.86236.859.03
79冀东水泥2023-02-13 一8.688.678.848.898.661.96%1.21%18668716442万136.78234.998.96
80冀东水泥2023-02-10 五8.668.688.678.738.63-0.12%0.38%584155068万134.15230.478.78
81冀东水泥2023-02-09 四8.648.638.688.688.610.58%0.34%520624505万134.31230.738.79
82冀东水泥2023-02-08 三8.748.718.638.758.62-0.92%0.31%473694109万133.53229.48.74
83冀东水泥2023-02-07 二8.708.668.718.718.640.58%0.38%585605082万134.77231.538.82
84冀东水泥2023-02-06 一8.708.738.668.708.62-0.80%0.35%545244720万134230.28.77
85冀东水泥2023-02-03 五8.788.798.738.788.61-0.68%0.45%694336030万135.08232.068.84
86冀东水泥2023-02-02 四8.778.738.798.838.720.69%0.53%822047219万136.01233.668.91
87冀东水泥2023-02-01 三8.728.688.738.748.650.58%0.47%724196311万135.08232.068.84
88冀东水泥2023-01-31 二8.668.638.688.718.600.58%0.40%615055334万134.31230.738.79
89冀东水泥2023-01-30 一8.698.618.638.748.610.23%0.57%877847603万133.53229.48.74
90冀东水泥2023-01-20 五8.538.498.618.628.491.41%0.49%756196481万133.22228.878.72
91冀东水泥2023-01-19 四8.458.438.498.508.390.71%0.35%540964570万131.37225.688.6
92冀东水泥2023-01-18 三8.438.438.438.468.390.00%0.27%421913558万130.44224.098.54
93冀东水泥2023-01-17 二8.458.408.438.568.350.36%0.49%758546401万130.44224.098.54
94冀东水泥2023-01-16 一8.248.208.408.478.222.44%0.66%1021918534万129.97223.298.51
95冀东水泥2023-01-13 五8.108.138.208.238.100.86%0.35%547604479万126.88217.978.31
96冀东水泥2023-01-12 四8.118.138.138.188.100.00%0.30%457233715万125.8216.118.24
97冀东水泥2023-01-11 三8.248.218.138.248.13-0.97%0.44%677525540万125.8216.118.24
98冀东水泥2023-01-10 二8.318.398.218.318.17-2.15%0.59%909917480万127.03218.248.32
99冀东水泥2023-01-09 一8.418.428.398.458.38-0.36%0.37%580174873万129.82223.028.5
100冀东水泥2023-01-06 五8.458.408.428.468.380.24%0.42%642965411万130.28223.828.53
101冀东水泥2023-01-05 四8.418.408.408.448.360.00%0.34%522214385万129.97223.298.51
102冀东水泥2023-01-04 三8.318.298.408.458.281.33%0.43%662235558万129.97223.298.51
103冀东水泥2023-01-03 二8.298.238.298.328.220.73%0.39%601064983万128.27220.378.4
104冀东水泥2022-12-30 五8.178.168.238.278.150.86%0.28%426183503万127.34218.778.34
105冀东水泥2022-12-29 四8.278.328.168.318.15-1.92%0.41%638155222万126.26216.918.27
106冀东水泥2022-12-28 三8.378.398.328.428.27-0.83%0.33%503734195万128.74221.168.43
107冀东水泥2022-12-27 二8.338.308.398.418.311.08%0.40%615285153万129.82223.028.5
108冀东水泥2022-12-26 一8.438.388.308.448.27-0.95%0.48%745516201万128.43220.638.41
109冀东水泥2022-12-23 五8.418.448.388.508.30-0.71%0.37%575234829万129.66222.768.49
110冀东水泥2022-12-22 四8.588.538.448.668.40-1.06%0.41%641935476万130.59224.358.55
111冀东水泥2022-12-21 三8.588.538.538.678.500.00%0.36%552234726万131.98226.758.64
112冀东水泥2022-12-20 二8.718.648.538.718.47-1.27%0.50%778786667万131.98226.758.64
113冀东水泥2022-12-19 一8.838.838.648.948.58-2.15%0.72%1119199785万133.69229.678.75
114冀东水泥2022-12-16 五8.598.598.838.978.562.79%1.07%16576414575万136.63234.728.95
115冀东水泥2022-12-15 四8.688.708.598.798.58-1.26%0.48%736006365万132.91228.348.7
116冀东水泥2022-12-14 三8.718.738.708.788.69-0.34%0.38%588325132万134.61231.268.81
117冀东水泥2022-12-13 二8.668.708.738.768.630.34%0.40%613015334万135.08232.068.84
118冀东水泥2022-12-12 一8.898.988.708.958.67-3.12%0.89%13709212006万134.61231.268.81
119冀东水泥2022-12-09 五8.708.688.989.048.693.46%1.40%21679719285万138.95238.719.1
120冀东水泥2022-12-08 四8.688.648.688.738.590.46%0.42%651625649万134.31230.738.79
121冀东水泥2022-12-07 三8.728.738.648.738.61-1.03%0.49%750936502万133.69229.678.75
122冀东水泥2022-12-06 二8.798.798.738.828.69-0.68%0.53%814817130万135.08232.068.84
123冀东水泥2022-12-05 一8.668.608.798.848.622.21%0.81%12487010933万136.01233.668.91
124冀东水泥2022-12-02 五8.618.658.608.678.58-0.58%0.36%561454833万133.07228.618.71
125冀东水泥2022-12-01 四8.798.708.658.808.62-0.57%0.56%870407571万133.84229.948.76
126冀东水泥2022-11-30 三8.778.788.708.868.69-0.91%0.63%969498483万134.61231.268.81
127冀东水泥2022-11-29 二8.708.548.788.848.622.81%1.04%16033114008万135.85233.398.9
128冀东水泥2022-11-28 一8.518.608.548.608.43-0.70%0.53%823567013万132.14227.018.65
129冀东水泥2022-11-25 五8.528.518.608.628.451.06%0.49%757756503万133.07228.618.71
130冀东水泥2022-11-24 四8.508.518.518.598.450.00%0.31%483164119万131.68226.218.62
131冀东水泥2022-11-23 三8.548.508.518.608.470.12%0.46%709516054万131.68226.218.62
132冀东水泥2022-11-22 二8.488.458.508.598.400.59%0.54%834937100万131.52225.958.61
133冀东水泥2022-11-21 一8.418.448.458.488.260.12%0.42%645405421万130.75224.628.56
134冀东水泥2022-11-18 五8.478.468.448.538.41-0.24%0.45%701975936万130.59224.358.55
135冀东水泥2022-11-17 四8.408.418.468.488.380.59%0.43%664745612万130.9224.888.57
136冀东水泥2022-11-16 三8.448.468.418.518.39-0.59%0.45%691115827万130.13223.568.52
137冀东水泥2022-11-15 二8.308.378.468.508.291.08%0.74%1150969715万130.9224.888.57
138冀东水泥2022-11-14 一8.388.298.378.498.340.97%1.06%16404813790万129.51222.498.48
139冀东水泥2022-11-11 五8.178.068.298.358.142.85%1.00%15480812756万128.27220.378.4
140冀东水泥2022-11-10 四8.008.058.068.087.970.12%0.34%528274244万124.71214.258.17
141冀东水泥2022-11-09 三8.048.018.058.158.030.50%0.58%900487289万124.56213.998.16
142冀东水泥2022-11-08 二8.018.008.018.117.940.13%0.50%777466231万123.94212.928.12
143冀东水泥2022-11-07 一7.917.938.008.027.870.88%0.49%758306047万123.78212.668.11
144冀东水泥2022-11-04 五7.787.787.937.937.781.93%0.52%796936276万122.7210.88.03
145冀东水泥2022-11-03 四7.767.827.787.827.73-0.51%0.37%572454451万120.38206.817.88
146冀东水泥2022-11-02 三7.757.737.827.887.721.16%0.56%870766804万121207.877.92
147冀东水泥2022-11-01 二7.607.597.737.757.531.84%0.67%1042487988万119.61205.487.83
148冀东水泥2022-10-31 一7.737.787.597.817.57-2.44%0.78%1208979242万117.44201.767.69
149冀东水泥2022-10-28 五8.048.167.788.107.75-4.66%0.89%13727810847万120.38206.817.88
150冀东水泥2022-10-27 四8.128.118.168.198.070.62%0.43%666825438万126.26216.918.27
151冀东水泥2022-10-26 三8.028.018.118.147.951.25%0.40%624565050万125.49215.587.92
152冀东水泥2022-10-25 二8.118.148.018.157.90-1.60%0.63%980697858万123.94212.927.82
153冀东水泥2022-10-24 一8.258.268.148.338.08-1.45%0.64%983338060万125.95216.387.95
154冀东水泥2022-10-21 五8.318.308.268.368.25-0.48%0.42%649275386万127.81219.578.06
155冀东水泥2022-10-20 四8.378.408.308.408.29-1.19%0.51%792416595万128.43220.638.1
156冀东水泥2022-10-19 三8.518.528.408.528.39-1.41%0.39%600685077万129.97223.298.2
157冀东水泥2022-10-18 二8.598.598.528.628.50-0.81%0.44%685975862万131.83226.488.32
158冀东水泥2022-10-17 一8.518.578.598.618.490.23%0.45%695795969万132.91228.348.38
159冀东水泥2022-10-14 五8.508.478.578.618.491.18%0.52%797956838万132.6227.818.37
160冀东水泥2022-10-13 四8.478.508.478.538.39-0.35%0.43%670415665万131.06225.158.27
161冀东水泥2022-10-12 三8.378.438.508.508.200.83%0.54%842367031万131.52225.958.3
162冀东水泥2022-10-11 二8.458.448.438.508.32-0.12%0.44%674795670万130.44224.098.23
163冀东水泥2022-10-10 一8.368.368.448.718.350.96%0.76%1169769987万130.59224.358.24
164冀东水泥2022-09-30 五8.298.288.368.418.280.97%0.46%713175957万129.35222.238.16
165冀东水泥2022-09-29 四8.448.388.288.548.24-1.19%0.52%807496774万128.12220.18.08
166冀东水泥2022-09-28 三8.528.568.388.568.36-2.10%0.47%725696125万129.66222.768.18
167冀东水泥2022-09-27 二8.498.498.568.598.390.82%0.47%721896140万132.45227.548.36
168冀东水泥2022-09-26 一8.688.758.498.728.46-2.97%0.66%1016398717万131.37225.688.29
　　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