13:40:11
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 000420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吉林化纤2024-06-19 三3.363.393.383.483.34-0.29%2.81%69134923522万83.0883.11202.25
2吉林化纤2024-06-18 二3.283.263.393.413.263.99%2.71%66662822382万83.3383.36202.85
3吉林化纤2024-06-17 一3.253.213.263.303.231.56%1.93%47452715486万80.1380.16195.07
4吉林化纤2024-06-14 五3.223.253.213.253.18-1.23%1.50%36761111782万78.978.93192.08
5吉林化纤2024-06-13 四3.343.343.253.363.23-2.69%1.79%43967014400万79.8979.91194.48
6吉林化纤2024-06-12 三3.363.363.343.383.32-0.60%1.58%38717312963万82.182.13199.86
7吉林化纤2024-06-11 二3.313.313.363.373.251.51%1.71%41918213854万82.5982.62201.06
8吉林化纤2024-06-07 五3.283.263.313.343.261.53%1.59%38986812869万81.3681.39198.07
9吉林化纤2024-06-06 四3.393.383.263.403.23-3.55%2.74%67359322152万80.1380.16195.07
10吉林化纤2024-06-05 三3.413.423.383.453.36-1.17%1.70%41869714261万83.0883.11202.25
11吉林化纤2024-06-04 二3.433.443.423.453.35-0.58%1.99%48825916587万84.0684.09204.65
12吉林化纤2024-06-03 一3.573.713.443.643.38-7.28%5.38%132281045898万84.5684.59205.85
13吉林化纤2024-05-31 五3.683.683.713.763.670.82%1.87%46013417079万91.1991.22222
14吉林化纤2024-05-30 四3.763.763.683.783.67-2.13%2.43%59619522100万90.4690.49220.21
15吉林化纤2024-05-29 三3.783.823.763.873.72-1.57%3.22%79120229985万92.4292.45224.99
16吉林化纤2024-05-28 二3.954.003.824.003.79-4.50%4.45%109467342513万93.993.93228.58
17吉林化纤2024-05-27 一4.044.084.004.053.87-1.96%3.87%95202737712万98.3298.35239.35
18吉林化纤2024-05-24 五4.274.274.084.274.06-4.45%4.88%119999149276万100.29100.32244.14
19吉林化纤2024-05-23 四4.114.054.274.294.055.43%8.57%210638688426万104.96104.99255.51
20吉林化纤2024-05-22 三4.124.164.054.204.04-2.64%5.10%125292051136万99.5599.58242.35
21吉林化纤2024-05-21 二4.204.304.164.304.10-3.26%7.74%190272379568万102.25102.29248.93
22吉林化纤2024-05-20 一4.334.224.304.574.211.90%15.07%3704759162061万105.69105.73257.31
23吉林化纤2024-05-17 五3.843.844.224.223.829.90%7.46%183338175527万103.73103.76252.52
24吉林化纤2024-05-16 四3.803.773.844.033.791.86%5.05%124231748147万94.3994.42229.78
25吉林化纤2024-05-15 三3.683.603.773.963.664.72%5.00%122934746888万92.6792.7225.59
26吉林化纤2024-05-14 二3.573.573.603.663.560.84%1.58%38847514003万88.4988.52215.42
27吉林化纤2024-05-13 一3.653.683.573.663.53-2.99%2.32%57091220408万87.7587.78213.62
28吉林化纤2024-05-10 五3.723.723.683.733.58-1.08%2.99%73393726719万90.4690.49220.21
29吉林化纤2024-05-09 四3.733.743.723.773.68-0.53%2.02%49645318491万91.4491.47222.6
30吉林化纤2024-05-08 三3.833.823.743.863.72-2.09%2.39%58636622106万91.9391.96223.8
31吉林化纤2024-05-06 一3.693.653.793.833.653.84%3.68%90459533964万93.1693.19226.79
32吉林化纤2024-04-30 二3.803.803.653.803.63-3.95%3.82%93928334586万89.7289.75218.41
33吉林化纤2024-04-29 一3.783.783.803.823.660.53%4.40%108107340550万93.493.44227.39
34吉林化纤2024-04-26 五3.793.783.783.973.740.00%6.06%148878957099万92.9192.95180.33
35吉林化纤2024-04-25 四3.733.803.783.823.70-0.53%3.03%74597328069万92.9192.95180.33
36吉林化纤2024-04-24 三3.603.623.803.883.594.97%4.51%110789741836万93.4193.44181.28
37吉林化纤2024-04-23 二3.623.623.623.703.600.00%2.38%58480421327万88.9889.01172.69
38吉林化纤2024-04-22 一3.823.793.623.863.61-4.49%3.87%95217735029万88.9889.01172.69
39吉林化纤2024-04-19 五3.703.713.793.883.692.16%6.90%169491064094万93.1693.19180.8
40吉林化纤2024-04-18 四3.423.423.713.763.398.48%6.16%151357255674万91.1991.22176.99
41吉林化纤2024-04-17 三3.283.173.423.433.287.89%3.12%76609325865万84.0684.09163.15
42吉林化纤2024-04-16 二3.333.373.173.393.16-5.93%3.18%78283925365万77.9277.95151.23
43吉林化纤2024-04-15 一3.463.503.373.533.31-3.71%3.28%80514027334万82.8482.86160.77
44吉林化纤2024-04-12 五3.523.553.503.593.48-1.41%2.38%58419320590万86.0386.06166.97
45吉林化纤2024-04-11 四3.733.853.553.753.55-7.79%4.78%117608242825万87.2687.29169.35
46吉林化纤2024-04-10 三3.633.643.853.953.555.77%6.15%151202956660万94.6394.67183.67
47吉林化纤2024-04-09 二3.603.593.643.673.561.39%2.25%55382320038万89.4789.5173.65
48吉林化纤2024-04-08 一3.683.693.593.743.58-2.71%2.99%73469626947万88.2488.27171.26
49吉林化纤2024-04-03 三3.753.853.693.813.67-4.16%3.57%87657932505万90.790.73176.03
50吉林化纤2024-04-02 二3.803.853.853.963.760.00%5.59%137489853093万94.6394.67183.67
51吉林化纤2024-04-01 一3.853.823.854.003.780.79%4.99%122537047378万94.6394.67183.67
52吉林化纤2024-03-29 五3.783.783.823.933.751.06%6.55%160991761529万93.993.93182.23
53吉林化纤2024-03-28 四3.533.443.783.783.509.88%4.74%116446842841万92.9192.95180.33
54吉林化纤2024-03-27 三3.563.613.443.723.37-4.71%5.04%123776043213万84.5684.59164.11
55吉林化纤2024-03-26 二3.543.583.613.733.460.84%5.67%139341849966万88.7388.77172.22
56吉林化纤2024-03-25 一3.743.773.584.033.56-5.04%10.59%260309299159万8888.03170.79
57吉林化纤2024-03-22 五3.623.433.773.773.629.91%4.02%98912936989万92.6792.7179.85
58吉林化纤2024-03-21 四3.253.233.433.533.216.19%5.56%136560246285万84.3184.34163.63
59吉林化纤2024-03-20 三3.213.213.233.303.200.62%1.58%38745812568万79.3979.42154.09
60吉林化纤2024-03-19 二3.263.303.213.283.21-2.73%2.13%52465316986万78.978.93153.13
61吉林化纤2024-03-18 一3.163.143.303.383.135.10%3.23%79492626048万81.1181.14157.43
62吉林化纤2024-03-15 五3.123.103.143.153.071.29%1.38%34038910591万77.1877.21149.79
63吉林化纤2024-03-14 四3.143.183.103.183.06-2.52%2.17%53379316650万76.276.22147.89
64吉林化纤2024-03-08 五2.762.772.902.972.724.69%2.37%58221916666万71.2871.31138.35
65吉林化纤2024-03-07 四2.832.832.772.862.76-2.12%1.12%2759227744万68.0968.11132.14
66吉林化纤2024-03-06 三2.782.752.832.882.772.91%1.65%40552111480万69.5669.59135.01
67吉林化纤2024-03-05 二2.822.822.752.822.73-2.48%1.00%2458586788万67.667.62131.19
68吉林化纤2024-03-04 一2.772.772.822.962.761.81%2.08%51090714653万69.3269.34134.53
69吉林化纤2024-03-01 五2.762.742.772.772.721.09%0.93%2280436270万68.0968.11132.14
70吉林化纤2024-02-29 四2.632.662.742.752.633.01%1.02%2504196761万67.3567.37130.71
71吉林化纤2024-02-28 三2.792.792.662.882.65-4.66%1.88%46154912780万65.3865.41126.9
72吉林化纤2024-02-27 二2.722.722.792.792.702.57%1.09%2671177339万68.5868.6133.1
73吉林化纤2024-02-26 一2.722.712.722.762.690.37%1.14%2799057634万66.8666.88129.76
74吉林化纤2024-02-23 五2.712.712.712.722.660.00%1.01%2491916699万66.6166.64129.28
75吉林化纤2024-02-22 四2.692.672.712.742.661.50%1.00%2454516618万66.6166.64129.28
76吉林化纤2024-02-21 三2.642.642.672.742.611.14%1.33%3278818801万65.6365.65127.37
77吉林化纤2024-02-20 二2.682.682.642.682.60-1.49%0.93%2284276006万64.8964.91125.94
78吉林化纤2024-02-19 一2.792.662.682.792.640.75%1.27%3130308403万65.8865.9127.85
79吉林化纤2024-02-08 四2.662.622.662.772.651.53%1.75%42906311665万65.3865.41126.9
80吉林化纤2024-02-07 三2.462.422.622.662.448.26%2.06%50752913113万64.464.42124.99
81吉林化纤2024-02-06 二2.242.242.422.462.188.04%1.56%3843639064万59.4859.5115.45
82吉林化纤2024-02-05 一2.442.442.242.452.20-8.20%1.51%3707828507万55.0655.08106.86
83吉林化纤2024-02-02 五2.542.522.442.572.30-3.17%1.37%3364998209万59.9860116.4
84吉林化纤2024-02-01 四2.552.552.522.612.51-1.18%0.77%1888304804万61.9461.96120.22
85吉林化纤2024-01-31 三2.692.672.552.712.53-4.49%1.25%3078988010万62.6862.7121.65
86吉林化纤2024-01-30 二2.722.742.672.772.64-2.55%0.82%2019055456万65.6365.65127.37
87吉林化纤2024-01-29 一2.872.862.742.892.72-4.20%0.93%2280596355万67.3567.37130.71
88吉林化纤2024-01-26 五2.872.872.862.922.85-0.35%0.84%2070415968万70.370.32136.44
89吉林化纤2024-01-25 四2.802.792.872.872.782.87%1.02%2514057113万70.5570.57136.91
90吉林化纤2024-01-24 三2.742.712.792.812.662.95%1.04%2561347015万68.5868.6133.1
91吉林化纤2024-01-23 二2.692.722.712.752.62-0.37%1.01%2475866692万66.6166.64129.28
92吉林化纤2024-01-22 一2.892.942.722.902.67-7.48%1.62%39939311195万66.8666.88129.76
93吉林化纤2024-01-19 五2.912.932.943.042.900.34%1.00%2459197282万72.2772.29140.25
94吉林化纤2024-01-18 四2.922.952.932.952.84-0.68%1.21%2966528572万72.0272.04139.78
95吉林化纤2024-01-17 三3.063.072.953.072.95-3.91%1.42%34793510436万72.5172.54140.73
96吉林化纤2024-01-16 二2.982.993.073.232.962.68%2.81%68970121183万75.4675.49146.46
97吉林化纤2024-01-15 一2.993.032.993.032.97-1.32%1.51%37090111116万73.573.52142.64
98吉林化纤2024-01-12 五3.103.123.033.113.01-2.88%3.08%75626223153万74.4874.5144.55
99吉林化纤2024-01-11 四2.852.843.123.122.839.86%2.55%62652819030万76.6976.72148.84
100吉林化纤2024-01-10 三2.842.852.842.882.79-0.35%0.55%1340693817万69.8169.83135.48
101吉林化纤2024-01-09 二2.862.852.852.892.820.00%0.63%1548524418万70.0570.08135.96
102吉林化纤2024-01-08 一2.942.922.852.952.83-2.40%0.91%2236136453万70.0570.08135.96
103吉林化纤2024-01-05 五2.942.932.922.982.91-0.34%0.96%2354746942万71.7771.8139.3
104吉林化纤2024-01-04 四2.962.942.932.982.91-0.34%0.70%1713975045万72.0272.04139.78
105吉林化纤2024-01-03 三2.932.932.942.952.910.34%0.61%1492834380万72.2772.29140.25
106吉林化纤2024-01-02 二2.912.912.932.942.900.69%0.51%1263933695万72.0272.04139.78
107吉林化纤2023-12-29 五2.912.912.912.942.890.00%0.64%1580264590万71.5371.55138.82
108吉林化纤2023-12-28 四2.772.762.912.932.755.43%1.43%35133810077万71.5371.55138.82
109吉林化纤2023-12-27 三2.782.792.762.792.74-1.08%0.75%1840385080万67.8467.86131.67
110吉林化纤2023-12-26 二2.792.802.792.822.76-0.36%0.47%1164523246万68.5868.6133.1
111吉林化纤2023-12-25 一2.812.822.802.822.77-0.71%0.42%1032002886万68.8268.85133.58
112吉林化纤2023-12-22 五2.822.812.822.852.770.36%0.73%1788315030万69.3269.34134.53
113吉林化纤2023-12-21 四2.772.792.812.842.750.72%0.61%1490534164万69.0769.09134.05
114吉林化纤2023-12-20 三2.822.832.792.862.78-1.41%0.61%1510224250万68.5868.6133.1
115吉林化纤2023-12-19 二2.832.832.832.842.790.00%0.68%1660754668万69.5669.59135.01
116吉林化纤2023-12-18 一2.892.892.832.892.82-2.08%0.74%1814015163万69.5669.59135.01
117吉林化纤2023-12-15 五2.922.932.892.942.87-1.37%0.86%2102596098万71.0471.06137.87
118吉林化纤2023-12-14 四2.922.922.932.952.910.34%0.57%1392824073万72.0272.04139.78
119吉林化纤2023-12-13 三2.932.932.922.962.90-0.34%0.68%1675314911万71.7771.8139.3
120吉林化纤2023-12-12 二2.962.972.932.962.90-1.35%0.77%1902995565万72.0272.04139.78
121吉林化纤2023-12-11 一2.952.982.972.982.91-0.34%0.90%2221666534万7373.03141.68
122吉林化纤2023-12-08 五3.002.992.983.002.92-0.33%1.29%3160219292万73.2573.27142.16
123吉林化纤2023-12-07 四3.073.092.993.072.96-3.24%1.32%3253879756万73.573.52142.64
124吉林化纤2023-12-06 三3.043.003.093.142.993.00%1.36%33464810293万75.9575.98147.41
125吉林化纤2023-12-05 二3.033.033.003.053.00-0.99%0.65%1599184832万73.7473.77143.12
126吉林化纤2023-12-04 一3.043.053.033.073.02-0.66%0.59%1449944406万74.4874.5144.55
127吉林化纤2023-12-01 五3.043.033.053.063.010.66%0.48%1168263550万74.9775145.5
128吉林化纤2023-11-30 四3.083.073.033.083.01-1.30%0.63%1548574699万74.4874.5144.55
129吉林化纤2023-11-29 三3.103.113.073.113.05-1.29%0.62%1530944715万75.4675.49146.46
130吉林化纤2023-11-28 二3.093.113.113.133.070.00%0.48%1172563634万76.4476.47148.36
131吉林化纤2023-11-24 五3.153.163.083.153.07-2.53%0.88%2159136701万75.7175.73146.93
132吉林化纤2023-11-23 四3.203.203.163.203.12-1.25%1.03%2535238002万77.6777.7150.75
133吉林化纤2023-11-22 三3.213.243.203.313.19-1.23%1.31%32126610412万78.6678.68152.66
134吉林化纤2023-11-21 二3.163.163.243.343.162.53%2.03%49890316236万79.6479.67154.57
135吉林化纤2023-11-20 一3.123.113.163.173.091.61%0.85%2079536512万77.6777.7150.75
136吉林化纤2023-11-17 五3.123.113.113.143.090.00%0.63%1557014843万76.4476.47148.36
137吉林化纤2023-11-16 四3.173.173.113.173.10-1.89%0.61%1510984717万76.4476.47148.36
138吉林化纤2023-11-15 三3.163.153.173.193.140.63%0.79%1931706118万77.9277.95151.23
139吉林化纤2023-11-14 二3.153.163.153.203.13-0.32%0.65%1609885075万77.4377.45150.27
140吉林化纤2023-11-13 一3.143.133.163.163.110.96%0.53%1314894130万77.6777.7150.75
141吉林化纤2023-11-10 五3.123.143.133.143.09-0.32%0.41%1011723160万76.9476.96149.32
142吉林化纤2023-11-09 四3.203.223.143.213.13-2.48%0.85%2098866630万77.1877.21149.79
143吉林化纤2023-11-08 三3.193.203.223.273.160.63%0.94%2300497389万79.1579.18153.61
144吉林化纤2023-11-07 二3.173.173.203.213.130.95%0.91%2233977078万78.6678.68152.66
145吉林化纤2023-11-06 一3.063.043.173.263.054.28%1.61%39605012488万77.9277.95151.23

  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