13:35:45
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2024-03-28 四5.395.435.345.455.32-1.66%0.73%1122926051万82.63141.95-9.47
2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
3冀东水泥2024-03-26 二5.565.565.575.615.520.18%0.46%706593933万86.18148.06-24.72
4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
5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
6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
7冀东水泥2024-03-20 三5.695.695.705.705.650.18%0.41%639233632万88.2151.52-25.3
8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
9冀东水泥2024-03-18 一5.745.745.765.775.700.35%0.50%771364419万89.12153.11-25.57
10冀东水泥2024-03-15 五5.685.695.745.755.650.88%0.56%862594920万88.81152.58-25.48
11冀东水泥2024-03-14 四5.675.685.695.775.660.18%0.69%1074526136万88.04151.25-25.26
12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
13冀东水泥2024-03-07 四5.645.635.665.805.620.53%0.72%1109936345万87.58150.45-25.12
14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
15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
16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
17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
18冀东水泥2024-02-29 四5.755.805.885.915.721.38%1.44%22350013089万90.98156.3-26.1
19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
20冀东水泥2024-02-27 二5.795.825.865.875.770.69%0.67%1037596034万90.67155.77-26.01
21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
22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
23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
24冀东水泥2024-02-21 三5.825.865.936.125.761.19%1.04%1610189603万91.75157.63-26.32
25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
26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
27冀东水泥2024-02-08 四5.955.986.226.375.954.01%1.61%24943115559万96.24165.34-27.61
28冀东水泥2024-02-07 三5.655.685.986.075.645.28%1.98%30601818170万92.53158.96-26.54
29冀东水泥2024-02-06 二5.085.225.685.725.058.81%1.12%1728279346万87.89150.99-25.21
30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
31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
32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
33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
34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
35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
36冀东水泥2024-01-26 五6.016.016.106.165.981.50%0.70%1082056602万94.39162.15-27.08
37冀东水泥2024-01-25 四5.835.826.016.065.793.26%0.90%1392398319万92.99159.76-26.68
38冀东水泥2024-01-24 三5.705.685.825.835.582.46%0.54%837684790万90.05154.71-25.83
39冀东水泥2024-01-23 二5.575.595.685.725.481.61%0.52%811804549万87.89150.99-25.21
40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
41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
42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
43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
44冀东水泥2024-01-16 二6.206.186.146.216.08-0.65%0.42%643903956万95163.21-27.25
45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
46冀东水泥2024-01-12 五6.176.176.206.266.150.49%0.41%641623987万95.93164.81-27.52
47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
48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
49冀东水泥2024-01-09 二6.196.196.216.266.100.32%0.42%654684058万96.09165.08-27.57
50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
51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
52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
53冀东水泥2024-01-03 三6.376.376.436.456.350.94%0.40%612183929万99.49170.92-28.54
54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
55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
56冀东水泥2023-12-28 四6.296.296.416.436.261.91%0.60%928015904万99.18170.39-28.45
57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
58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
59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
60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
61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
62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
63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
64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
65冀东水泥2023-12-15 五6.726.716.716.786.700.00%0.42%644024339万103.82178.37-29.78
66冀东水泥2023-12-14 四6.746.716.716.766.700.00%0.32%492063313万103.82178.37-29.78
67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
68冀东水泥2023-12-12 二6.716.716.776.786.670.89%0.38%583123929万104.75179.96-30.05
69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
70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
71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
72冀东水泥2023-12-06 三6.886.926.926.936.830.00%0.71%1102607603万107.07183.95-30.72
73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
74冀东水泥2023-12-04 一6.996.986.987.026.950.00%0.32%489643418万108185.54-30.98
75冀东水泥2023-12-01 五6.926.956.987.016.910.43%0.37%576824015万108185.54-30.98
76冀东水泥2023-11-30 四6.946.956.956.976.910.00%0.31%483883356万107.54184.75-30.85
77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
78冀东水泥2023-11-28 二7.006.997.047.056.910.72%0.46%708054942万108.93187.14-31.25
79冀东水泥2023-11-24 五7.067.077.087.107.040.14%0.47%723635115万109.55188.2-31.43
80冀东水泥2023-11-23 四7.017.047.077.087.000.43%0.45%696084904万109.39187.94-31.38
81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
82冀东水泥2023-11-21 二7.047.037.077.127.040.57%0.53%821395824万109.39187.94-31.38
83冀东水泥2023-11-20 一7.027.007.037.056.960.43%0.43%659514627万108.78186.87-31.21
84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
85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
86冀东水泥2023-11-15 三7.167.097.107.187.090.14%0.54%837075960万109.86188.73-31.52
87冀东水泥2023-11-14 二7.067.077.097.107.040.28%0.51%791285601万109.7188.47-31.47
88冀东水泥2023-11-13 一7.017.007.077.076.951.00%0.65%999216993万109.39187.94-31.38
89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
90冀东水泥2023-11-09 四7.017.017.067.107.010.71%0.51%784675542万109.24187.67-31.34
91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
92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
93冀东水泥2023-11-06 一7.037.017.107.127.011.28%0.68%1058097482万109.86188.73-31.52
94冀东水泥2023-11-03 五7.007.007.017.057.000.14%0.63%971956819万108.47186.34-31.12
95冀东水泥2023-11-02 四7.067.077.007.076.97-0.99%0.61%940766600万108.31186.08-31.07
96冀东水泥2023-11-01 三7.137.157.077.157.05-1.12%0.57%874466198万109.39187.94-31.38
97冀东水泥2023-10-31 二7.147.157.157.177.070.00%0.78%1210888629万110.63190.06-31.74
98冀东水泥2023-10-30 一7.257.247.157.267.13-1.24%1.03%15886011394万110.63190.06-31.74
99冀东水泥2023-10-27 五7.337.377.247.357.20-1.76%1.29%19915914446万112.02192.45-126.5
100冀东水泥2023-10-26 四7.587.627.377.587.27-3.28%2.29%35414126179万114.04195.91-128.77
101冀东水泥2023-10-25 三7.606.937.627.627.339.96%1.47%22716917207万117.9202.56-133.14
102冀东水泥2023-10-24 二6.956.886.936.976.850.73%0.33%511163537万107.23184.21-121.08
103冀东水泥2023-10-23 一7.047.066.887.106.85-2.55%0.41%635674411万106.45182.89-120.21
104冀东水泥2023-10-20 五7.027.027.067.147.000.57%0.36%557183932万109.24187.67-123.36
105冀东水泥2023-10-19 四7.147.147.027.167.02-1.68%0.45%698734948万108.62186.61-122.66
106冀东水泥2023-10-18 三7.257.267.147.267.14-1.65%0.34%521983754万110.48189.8-124.75
107冀东水泥2023-10-17 二7.317.297.267.327.25-0.41%0.28%438703194万112.33192.99-126.85
108冀东水泥2023-10-16 一7.307.307.297.357.25-0.14%0.34%526003832万112.8193.78-127.37
109冀东水泥2023-10-13 五7.297.327.307.327.22-0.27%0.37%578244201万112.95194.05-127.55
110冀东水泥2023-10-12 四7.277.237.327.347.231.24%0.44%677884946万113.26194.58-127.9
111冀东水泥2023-10-11 三7.277.277.237.387.22-0.55%0.39%605574406万111.87192.19-126.33
112冀东水泥2023-10-10 二7.447.397.277.477.25-1.62%0.55%857226258万112.49193.25-127.02
113冀东水泥2023-10-09 一7.517.547.397.547.38-1.99%0.44%686445093万114.35196.44-129.12
114冀东水泥2023-09-28 四7.577.567.547.617.54-0.26%0.27%421633190万116.67200.43-131.74
115冀东水泥2023-09-27 三7.627.627.567.677.54-0.79%0.38%593574506万116.98200.96-132.09
116冀东水泥2023-09-26 二7.657.657.627.687.58-0.39%0.27%411343139万117.9202.56-133.14
117冀东水泥2023-09-25 一7.677.687.657.707.61-0.39%0.31%483443692万118.37203.35-133.66
118冀东水泥2023-09-22 五7.647.657.687.697.600.39%0.36%560994289万118.83204.15-134.19
119冀东水泥2023-09-21 四7.767.777.657.787.62-1.54%0.40%615984727万118.37203.35-133.66
120冀东水泥2023-09-20 三7.727.757.777.807.660.26%0.39%601184659万120.23206.54-135.76
121冀东水泥2023-09-19 二7.667.647.757.777.631.44%0.63%971867500万119.92206.01-135.41
122冀东水泥2023-09-18 一7.667.677.647.687.56-0.39%0.40%623894750万118.21203.09-133.49
123冀东水泥2023-09-15 五7.637.627.677.737.610.66%0.50%780485983万118.68203.89-134.01
124冀东水泥2023-09-14 四7.607.597.627.637.540.40%0.35%536104072万117.9202.56-133.14
125冀东水泥2023-09-13 三7.617.587.597.697.560.13%0.43%667145077万117.44201.76-132.62
126冀东水泥2023-09-12 二7.627.657.587.667.57-0.92%0.31%485263689万117.29201.49-132.44
127冀东水泥2023-09-11 一7.577.567.657.687.551.19%0.37%574504387万118.37203.35-133.66
128冀东水泥2023-09-08 五7.627.637.567.667.54-0.92%0.31%474033596万116.98200.96-132.09
129冀东水泥2023-09-07 四7.737.707.637.747.63-0.91%0.37%577344436万118.06202.82-133.31
130冀东水泥2023-09-06 三7.837.847.707.847.66-1.79%0.44%677205223万119.14204.68-134.54
131冀东水泥2023-09-05 二7.957.957.847.957.82-1.38%0.42%642315043万121.31208.4-136.98
132冀东水泥2023-09-04 一7.697.707.957.977.693.25%0.67%1030178135万123.01211.33-138.91
133冀东水泥2023-09-01 五7.577.587.707.727.571.58%0.46%707385434万119.14204.68-134.54
134冀东水泥2023-08-31 四7.687.687.587.777.56-1.30%0.49%761885805万117.29201.49-132.44
135冀东水泥2023-08-30 三7.797.807.687.847.67-1.54%0.66%1026407940万118.83204.15-134.19
136冀东水泥2023-08-29 二7.897.907.807.957.79-1.27%0.93%14379411270万120.69207.34-136.29
137冀东水泥2023-08-28 一8.097.787.908.177.881.54%0.79%1223619813万122.24210-138.03
138冀东水泥2023-08-25 五7.697.687.787.887.681.30%0.60%921197178万120.38206.81-135.94
139冀东水泥2023-08-23 三7.927.947.797.987.78-1.89%0.45%696385473万120.53207.0725.93
140冀东水泥2023-08-22 二7.927.927.948.007.850.25%0.57%880536970万122.86211.0626.43

  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