04:56:54
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 000415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渤海租赁2021-09-24 五2.842.832.822.892.81-0.35%0.70%2488867073万100.04174.4-2.74
2渤海租赁2021-09-23 四2.832.822.832.872.790.35%0.72%2562157244万100.39175.02-2.75
3渤海租赁2021-09-22 三2.782.732.822.892.753.30%0.91%3233119110万100.04174.4-2.74
4渤海租赁2021-09-17 五2.832.812.732.832.68-2.85%0.87%3083758417万96.85168.84-2.65
5渤海租赁2021-09-16 四2.882.842.812.922.77-1.06%0.76%2682107587万99.68173.79-2.73
6渤海租赁2021-09-15 三2.792.802.842.882.781.43%0.78%2766457875万100.75175.64-2.76
7渤海租赁2021-09-14 二2.942.932.802.962.79-4.44%1.28%45386112938万99.33173.17-2.72
8渤海租赁2021-09-13 一2.822.812.933.012.784.27%1.48%52342815253万103.94181.21-2.84
9渤海租赁2021-09-10 五2.882.862.812.882.76-1.75%0.96%3400689581万99.68173.79-2.73
10渤海租赁2021-09-09 四2.902.842.862.912.810.70%0.91%3215079165万101.46176.88-2.78
11渤海租赁2021-09-08 三2.842.822.842.892.800.71%1.00%35303910054万100.75175.64-2.76
12渤海租赁2021-09-07 二2.732.742.822.832.702.92%1.14%40439911230万100.04174.4-2.74
13渤海租赁2021-09-06 一2.642.652.742.772.633.40%1.26%44603712139万97.2169.46-2.66
14渤海租赁2021-09-03 五2.692.662.652.712.63-0.38%0.87%3101438286万94.01163.89-2.57
15渤海租赁2021-09-02 四2.592.602.662.672.582.31%0.88%3136938296万94.36164.51-2.58
16渤海租赁2021-09-01 三2.622.592.602.682.590.39%1.15%40811110702万92.23160.8-2.52
17渤海租赁2021-08-31 二2.552.572.592.612.540.78%0.82%2902787493万91.88160.18-2.51
18渤海租赁2021-08-30 一2.452.432.572.612.435.76%1.25%44510311293万91.17158.94-1.87
19渤海租赁2021-08-27 五2.512.492.432.512.41-2.41%0.71%2527016185万86.2150.28-1.77
20渤海租赁2021-08-26 四2.452.452.492.522.431.63%0.61%2156255358万88.33153.99-1.81
21渤海租赁2021-08-25 三2.462.472.452.482.41-0.81%0.65%2321625670万86.91151.52-1.78
22渤海租赁2021-08-24 二2.502.512.472.512.45-1.59%0.70%2495736177万87.62152.76-1.8
23渤海租赁2021-08-23 一2.512.512.512.542.490.00%0.57%2016985061万89.04155.23-1.83
24渤海租赁2021-08-20 五2.542.552.512.562.48-1.57%0.59%2093825255万89.04155.23-1.83
25渤海租赁2021-08-19 四2.602.612.552.622.53-2.30%0.55%1954835001万90.46157.71-1.86
26渤海租赁2021-08-18 三2.492.492.612.622.474.82%0.84%2996727699万92.59161.42-1.9
27渤海租赁2021-08-17 二2.572.582.492.602.48-3.49%0.73%2582146556万88.33153.99-1.81
28渤海租赁2021-08-16 一2.562.562.582.612.530.78%0.65%2311225930万91.52159.56-1.88
29渤海租赁2021-08-13 五2.602.612.562.612.53-1.92%0.72%2547376528万90.81158.32-1.87
30渤海租赁2021-08-12 四2.652.612.612.652.600.00%0.55%1939375085万92.59161.42-1.9
31渤海租赁2021-08-11 三2.702.642.612.722.59-1.14%0.95%3371748875万92.59161.42-1.9
32渤海租赁2021-08-10 二2.562.622.642.722.530.76%1.95%69218818212万93.65163.27-1.92
33渤海租赁2021-08-09 一2.442.462.622.712.426.50%2.39%84618322395万92.94162.03-1.91
34渤海租赁2021-08-06 五2.452.462.462.482.430.00%0.33%1175902882万87.27152.14-1.79
35渤海租赁2021-08-05 四2.502.502.462.502.44-1.60%0.49%1753114327万87.27152.14-1.79
36渤海租赁2021-08-04 三2.562.542.502.562.49-1.57%0.49%1735854369万88.68154.61-1.82
37渤海租赁2021-08-03 二2.472.492.542.612.452.01%0.93%3292558373万90.1157.09-1.85
38渤海租赁2021-08-02 一2.512.532.492.552.45-1.58%0.75%2659696647万88.33153.99-1.81
39渤海租赁2021-07-30 五2.392.412.532.562.394.98%0.85%3008267535万89.75156.47-1.84
40渤海租赁2021-07-29 四2.452.422.412.452.40-0.41%0.51%1802574368万85.49149.05-1.76
41渤海租赁2021-07-28 三2.502.492.422.512.41-2.81%0.63%2247365515万85.85149.67-1.76
42渤海租赁2021-07-27 二2.542.532.492.572.45-1.58%0.71%2505106253万88.33153.99-1.81
43渤海租赁2021-07-26 一2.592.592.532.622.51-2.32%1.02%3632179260万89.75156.47-1.84
44渤海租赁2021-07-23 五2.462.452.592.652.435.71%1.58%55957514293万91.88160.18-1.89
45渤海租赁2021-07-22 四2.362.352.452.462.344.26%0.78%2755656650万86.91151.52-1.78
46渤海租赁2021-07-21 三2.372.372.352.382.33-0.84%0.34%1194752814万83.36145.34-1.71
47渤海租赁2021-07-20 二2.322.312.372.372.312.60%0.31%1097472570万84.07146.57-1.73
48渤海租赁2021-07-19 一2.302.332.312.342.27-0.86%0.41%1471983381万81.94142.86-1.68
49渤海租赁2021-07-16 五2.372.362.332.402.31-1.27%0.51%1801774228万82.65144.1-1.7
50渤海租赁2021-07-15 四2.372.382.362.382.34-0.84%0.29%1041372454万83.72145.95-1.72
51渤海租赁2021-07-14 三2.382.392.382.402.36-0.42%0.28%998382368万84.43147.19-1.73
52渤海租赁2021-07-13 二2.362.362.392.402.331.27%0.35%1240592943万84.78147.81-1.74
53渤海租赁2021-07-12 一2.362.352.362.402.350.43%0.45%1610043829万83.72145.95-1.72
54渤海租赁2021-07-09 五2.332.342.352.382.320.43%0.35%1255612957万83.36145.34-1.71
55渤海租赁2021-07-08 四2.402.382.342.402.34-1.68%0.38%1343383171万83.01144.72-1.7
56渤海租赁2021-07-07 三2.402.422.382.442.37-1.65%0.46%1648533944万84.43147.19-1.73
57渤海租赁2021-07-06 二2.352.352.422.462.342.98%0.71%2502046049万85.85149.67-1.76
58渤海租赁2021-07-05 一2.332.342.352.372.260.43%0.62%2210235139万83.36145.34-1.71
59渤海租赁2021-07-02 五2.382.372.342.392.34-1.27%0.35%1230282902万83.01144.72-1.7
60渤海租赁2021-07-01 四2.412.422.372.422.36-2.07%0.41%1450323456万84.07146.57-1.73
61渤海租赁2021-06-30 三2.372.362.422.442.362.54%0.49%1734984159万85.85149.67-1.76
62渤海租赁2021-06-29 二2.372.382.362.412.35-0.84%0.42%1478343511万83.72145.95-1.72
63渤海租赁2021-06-28 一2.452.462.382.462.37-3.25%0.56%1975274746万84.43147.19-1.73
64渤海租赁2021-06-25 五2.392.402.462.492.382.50%0.70%2485006083万87.27152.14-1.79
65渤海租赁2021-06-24 四2.422.422.402.422.36-0.83%0.70%2473445891万85.14148.43-1.75
66渤海租赁2021-06-23 三2.452.452.422.452.40-1.22%0.57%2021164886万85.85149.67-1.76
67渤海租赁2021-06-22 二2.462.462.452.492.43-0.41%0.62%2207995433万86.91151.52-1.78
68渤海租赁2021-06-21 一2.582.582.462.582.44-4.65%1.03%3648769117万87.27152.14-1.79
69渤海租赁2021-06-18 五2.512.512.582.622.502.79%0.80%2834977270万91.52159.56-1.88
70渤海租赁2021-06-17 四2.572.572.512.602.50-2.33%0.66%2332395924万89.04155.23-1.83
71渤海租赁2021-06-16 三2.632.622.572.642.50-1.91%0.81%2869667349万91.17158.94-1.87
72渤海租赁2021-06-15 二2.572.572.622.662.541.95%1.02%3608339420万92.94162.03-1.91
73渤海租赁2021-06-11 五2.552.562.572.652.550.39%0.83%2946907639万91.17158.94-1.87
74渤海租赁2021-06-10 四2.622.612.562.642.53-1.92%0.95%3359088659万90.81158.32-1.87
75渤海租赁2021-06-09 三2.582.592.612.712.570.77%1.04%3685099703万92.59161.42-1.9
76渤海租赁2021-06-08 二2.582.582.592.682.530.39%1.32%46991412283万91.88160.18-1.89
77渤海租赁2021-06-07 一2.632.642.582.692.54-2.27%1.64%58319815125万91.52159.56-1.88
78渤海租赁2021-06-04 五2.682.682.642.742.63-1.49%2.04%72479919365万93.65163.27-1.92
79渤海租赁2021-06-03 四2.752.742.682.902.68-2.19%3.82%135552337593万95.07165.75-1.95
80渤海租赁2021-06-02 三2.482.492.742.742.4410.04%2.96%105068927587万97.2169.46-2
81渤海租赁2021-06-01 二2.402.442.492.562.382.05%2.15%76235718899万88.33153.99-1.81
82渤海租赁2021-05-31 一2.612.482.442.612.39-1.61%3.19%113205128154万86.56150.9-1.78
83渤海租赁2021-05-28 五2.252.252.482.482.2510.22%1.88%66564415851万87.98153.38-1.81
84渤海租赁2021-05-27 四2.272.262.252.272.24-0.44%0.43%1536353461万79.82139.15-1.64
85渤海租赁2021-05-26 三2.252.252.262.282.230.44%0.60%2121594791万80.17139.77-1.65
86渤海租赁2021-05-25 二2.242.232.252.262.220.90%0.48%1692923789万79.82139.15-1.64
87渤海租赁2021-05-24 一2.212.222.232.282.210.45%0.43%1530693438万79.11137.91-1.62
88渤海租赁2021-05-21 五2.212.232.222.242.20-0.45%0.48%1720243811万78.75137.3-1.62
89渤海租赁2021-05-20 四2.242.232.232.282.200.00%0.48%1718083837万79.11137.91-1.62
90渤海租赁2021-05-19 三2.292.272.232.302.22-1.76%0.52%1841724156万79.11137.91-1.62
91渤海租赁2021-05-18 二2.292.292.272.302.27-0.87%0.36%1285772937万80.53140.39-1.65
92渤海租赁2021-05-17 一2.282.292.292.322.250.00%0.71%2502015741万81.24141.63-1.67
93渤海租赁2021-05-14 五2.292.292.292.302.270.00%0.46%1625783722万81.24141.63-1.67
94渤海租赁2021-05-13 四2.302.312.292.322.27-0.87%0.53%1879714316万81.24141.63-1.67
95渤海租赁2021-05-12 三2.322.322.312.342.29-0.43%0.53%1866664316万81.94142.86-1.68
96渤海租赁2021-05-11 二2.282.262.322.322.262.65%0.95%3372697727万82.3143.48-1.69
97渤海租赁2021-05-10 一2.212.202.262.292.192.73%0.97%3443377768万80.17139.77-1.65
98渤海租赁2021-05-07 五2.162.172.202.222.151.38%0.53%1867924087万78.04136.06-1.6
99渤海租赁2021-05-06 四2.062.072.172.242.064.83%0.89%3162096866万76.98134.2-1.58
100渤海租赁2021-04-30 五2.082.072.072.092.050.00%0.58%2063594270万73.43128.02-1.51
101渤海租赁2021-04-29 四2.062.062.072.092.030.49%0.34%1221512523万73.43128.02-1.66
102渤海租赁2021-04-28 三2.052.052.062.082.040.49%0.33%1164842402万73.08127.4-1.65
103渤海租赁2021-04-27 二2.052.052.052.072.010.00%0.43%1512323082万72.72126.78-1.65
104渤海租赁2021-04-26 一2.092.102.052.102.05-2.38%0.50%1762643644万72.72126.78-1.65
105渤海租赁2021-04-23 五2.192.202.102.202.07-4.55%0.88%3119556619万74.5129.87-1.69
106渤海租赁2021-04-22 四2.212.212.202.232.19-0.45%0.43%1514193349万78.04136.06-1.77
107渤海租赁2021-04-21 三2.252.242.212.252.21-1.34%0.44%1564713477万78.4136.68-1.77
108渤海租赁2021-04-20 二2.272.272.242.282.23-1.32%0.55%1957034407万79.46138.53-1.8
109渤海租赁2021-04-19 一2.292.292.272.302.27-0.87%0.63%2222475077万80.53140.39-1.82
110渤海租赁2021-04-16 五2.222.252.292.302.201.78%0.86%3043536902万81.24141.63-1.84
111渤海租赁2021-04-15 四2.222.232.252.252.220.90%0.32%1117992498万79.82139.15-4.11
112渤海租赁2021-04-14 三2.232.242.232.252.21-0.45%0.34%1201362678万79.11137.91-4.08
113渤海租赁2021-04-09 五2.242.252.252.272.230.00%0.36%1276282868万79.82139.15-4.11
114渤海租赁2021-04-08 四2.262.282.252.302.24-1.32%0.64%2272695146万79.82139.15-4.11
115渤海租赁2021-04-07 三2.232.212.282.322.223.17%0.88%3117847105万80.88141.01-4.17
116渤海租赁2021-04-06 二2.232.232.212.232.20-0.90%0.30%1075122381万78.4136.68-4.04
117渤海租赁2021-04-02 五2.222.232.232.232.210.00%0.25%903172006万79.11137.91-4.08
118渤海租赁2021-04-01 四2.212.222.232.232.210.45%0.26%912642029万79.11137.91-4.08
119渤海租赁2021-03-31 三2.262.282.222.272.21-2.63%0.67%2385585312万78.75137.3-4.06
120渤海租赁2021-03-30 二2.242.232.282.302.232.24%0.81%2880736554万80.88141.01-4.17
121渤海租赁2021-03-29 一2.272.272.232.282.22-1.76%0.51%1798874034万79.11137.91-4.08
122渤海租赁2021-03-26 五2.272.272.272.292.250.00%0.54%1902034322万80.53140.39-4.15
123渤海租赁2021-03-25 四2.282.292.272.302.24-0.87%0.37%1320332994万80.53140.39-4.15
124渤海租赁2021-03-24 三2.262.262.292.342.251.33%0.71%2525455800万81.24141.63-4.19
125渤海租赁2021-03-23 二2.292.292.262.302.25-1.31%0.43%1527903455万80.17139.77-4.13
126渤海租赁2021-03-22 一2.302.292.292.312.270.00%0.48%1719373931万81.24141.63-4.19
127渤海租赁2021-03-19 五2.262.282.292.312.240.44%0.46%1636453723万81.24141.63-4.19
128渤海租赁2021-03-18 四2.342.342.282.352.27-2.56%0.51%1793364120万80.88141.01-4.17
129渤海租赁2021-03-17 三2.332.322.342.362.300.86%0.57%2031744739万83.01144.72-4.28
130渤海租赁2021-03-16 二2.312.292.322.332.281.31%0.67%2379545498万82.3143.48-4.24
131渤海租赁2021-03-15 一2.232.242.292.292.212.23%0.68%2412455462万81.24141.63-4.19
132渤海租赁2021-03-12 五2.222.232.242.252.180.45%0.51%1815534020万79.46138.53-4.1
133渤海租赁2021-03-11 四2.212.182.232.242.182.29%0.61%2169514802万79.11137.91-4.08
134渤海租赁2021-03-10 三2.312.302.182.312.18-5.22%0.84%2990756657万77.33134.82-3.99
135渤海租赁2021-03-09 二2.262.272.302.382.211.32%1.15%4079149310万81.59142.24-4.21
136渤海租赁2021-03-08 一2.272.252.272.312.250.89%0.82%2917656650万80.53140.39-4.15
137渤海租赁2021-03-05 五2.252.252.252.272.220.00%0.66%2354385294万79.82139.15-4.11
138渤海租赁2021-03-04 四2.202.202.252.312.182.27%1.03%3638988208万79.82139.15-4.11
139渤海租赁2021-03-03 三2.202.212.202.242.18-0.45%0.77%2722556006万78.04136.06-4.02
140渤海租赁2021-03-02 二2.252.232.212.262.18-0.90%0.67%2385355285万78.4136.68-4.04
141渤海租赁2021-03-01 一2.252.232.232.272.210.00%0.74%2625935857万79.11137.91-4.08
142渤海租赁2021-02-26 五2.252.272.232.312.23-1.76%0.76%2701756121万79.11137.91-4.08
143渤海租赁2021-02-25 四2.302.282.272.322.25-0.44%0.70%2493715688万80.53140.39-4.15
144渤海租赁2021-02-24 三2.212.212.282.332.203.17%1.00%3532528065万80.88141.01-4.17
145渤海租赁2021-02-23 二2.222.232.212.302.21-0.90%0.88%3117506977万78.4136.68-4.04
146渤海租赁2021-02-22 一2.092.092.232.302.096.70%1.87%66326914896万79.11137.91-4.08
147渤海租赁2021-02-19 五1.971.972.092.091.966.09%1.01%3597337361万74.14129.26-3.82
148渤海租赁2021-02-18 四1.991.971.972.031.940.00%1.25%4433868786万69.88121.84-3.6
149渤海租赁2021-02-10 三1.901.891.971.991.894.23%0.62%2200074299万69.88121.84-3.6
150渤海租赁2021-02-09 二1.901.891.891.911.840.00%0.82%2922575477万67.05116.89-3.46
151渤海租赁2021-02-08 一1.911.911.891.921.87-1.05%0.50%1781553374万67.05116.89-3.46
152渤海租赁2021-02-05 五1.981.981.912.031.89-3.54%0.76%2696905272万67.76118.12-3.49
153渤海租赁2021-02-04 四2.052.051.982.061.97-3.41%0.71%2520625073万70.24122.45-3.62
154渤海租赁2021-02-03 三2.072.082.052.092.01-1.44%0.79%2787255703万72.72126.78-3.75
155渤海租赁2021-02-02 二2.112.132.082.162.08-2.35%0.78%2755945814万73.79128.64-3.8
156渤海租赁2021-02-01 一2.352.352.132.352.12-9.36%1.43%50740811083万75.56131.73-3.89

  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:快速100 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