13:23:16
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2023-06-07 三3.523.513.473.533.45-1.14%0.65%1595915548万85.2985.32-280.93
2吉林化纤2023-06-06 二3.623.623.513.643.50-3.04%0.70%1718976116万86.2786.31-284.16
3吉林化纤2023-06-05 一3.653.643.623.663.61-0.55%0.49%1200314353万88.9889.01-293.07
4吉林化纤2023-06-02 五3.563.543.643.643.552.82%0.62%1516215480万89.4789.5-294.69
5吉林化纤2023-06-01 四3.503.493.543.603.471.43%0.82%2009787126万87.0187.04-286.59
6吉林化纤2023-05-31 三3.583.583.493.583.48-2.51%0.80%1967126905万85.7885.81-282.55
7吉林化纤2023-05-30 二3.583.633.583.613.40-1.38%1.38%33837911893万87.9988.03-289.83
8吉林化纤2023-05-29 一3.633.633.633.693.620.00%0.57%1406525121万89.2289.26-293.88
9吉林化纤2023-05-26 五3.683.673.633.683.60-1.09%0.67%1654466001万89.2289.26-293.88
10吉林化纤2023-05-25 四3.683.673.673.803.620.00%1.03%2530949331万90.2190.24-297.12
11吉林化纤2023-05-24 三3.723.743.673.743.66-1.87%0.70%1718896356万90.2190.24-297.12
12吉林化纤2023-05-23 二3.803.783.743.803.73-1.06%0.59%1461105486万91.9391.96-302.78
13吉林化纤2023-05-22 一3.863.863.783.893.76-2.07%1.31%32121312211万92.9192.95-306.02
14吉林化纤2023-05-19 五3.903.893.863.913.85-0.77%0.49%1194104629万94.8894.91-312.5
15吉林化纤2023-05-18 四3.953.933.893.963.87-1.02%0.60%1467485731万95.6195.65-314.93
16吉林化纤2023-05-17 三3.843.843.934.013.812.34%1.04%2554749996万96.696.63-318.17
17吉林化纤2023-05-16 二3.863.833.843.903.790.26%0.63%1544135945万94.3994.42-310.88
18吉林化纤2023-05-15 一3.793.803.833.853.750.79%0.60%1468585571万94.1494.17-310.07
19吉林化纤2023-05-12 五3.883.903.803.913.80-2.56%0.50%1219774691万93.493.44-307.64
20吉林化纤2023-05-11 四3.883.883.903.943.830.52%0.58%1427955536万95.8695.9-315.74
21吉林化纤2023-05-10 三3.943.903.883.953.87-0.51%0.48%1190584640万95.3795.4-314.12
22吉林化纤2023-05-09 二4.003.993.904.023.89-2.26%0.61%1496105884万95.8695.9-315.74
23吉林化纤2023-05-08 一4.014.013.994.023.97-0.50%0.48%1172364679万98.0798.11-323.02
24吉林化纤2023-05-05 五4.064.074.014.073.98-1.47%0.72%1775627124万98.5698.6-324.64
25吉林化纤2023-05-04 四3.933.924.074.093.903.83%1.19%29308911863万100.04100.08-329.5
26吉林化纤2023-04-28 五3.803.793.923.923.793.43%0.81%1996287720万96.3596.39-44
27吉林化纤2023-04-27 四3.773.753.793.843.711.07%0.79%1946937371万93.1693.19-42.54
28吉林化纤2023-04-26 三3.753.753.753.793.710.00%0.53%1293094859万92.1792.21-42.09
29吉林化纤2023-04-25 二3.803.783.753.813.68-0.79%0.97%2377368860万92.1792.21-42.09
30吉林化纤2023-04-24 一3.863.863.783.873.74-2.07%0.95%2330868830万92.9192.95-42.43
31吉林化纤2023-04-21 五3.913.913.863.943.82-1.28%0.95%2328109013万94.8894.91-43.33
32吉林化纤2023-04-20 四4.044.053.914.053.88-3.46%1.47%36091314242万96.1196.14-43.89
33吉林化纤2023-04-19 三4.074.074.054.074.04-0.49%0.44%1070854339万99.5599.58-45.46
34吉林化纤2023-04-18 二4.144.134.074.154.06-1.45%0.55%1361455559万100.04100.08-45.68
35吉林化纤2023-04-17 一4.144.114.134.154.080.49%0.58%1436325916万101.51101.55-46.36
36吉林化纤2023-04-14 五4.114.084.114.174.090.74%0.49%1199984952万101.02101.06-46.13
37吉林化纤2023-04-13 四4.184.184.084.204.07-2.39%0.85%2083178560万100.28100.32-45.8
38吉林化纤2023-04-12 三4.074.074.184.214.052.70%1.23%30182512514万102.74102.78-46.92
39吉林化纤2023-04-11 二4.044.054.074.074.030.49%0.58%1428705788万100.04100.08-45.68
40吉林化纤2023-04-10 一4.094.114.054.124.04-1.46%0.86%2118318612万99.5599.58-45.46
41吉林化纤2023-04-07 五4.084.094.114.124.060.49%0.75%1841547540万101.02101.06-46.13
42吉林化纤2023-04-06 四4.094.084.094.124.050.25%0.75%1837407505万100.53100.57-45.91
43吉林化纤2023-04-04 二4.224.204.084.224.07-2.86%1.38%33948013994万100.28100.32-45.8
44吉林化纤2023-04-03 一4.264.264.204.274.17-1.41%1.34%32821013789万103.23103.27-47.14
45吉林化纤2023-03-31 五4.244.244.264.324.240.47%0.51%1248365341万104.71104.75-47.82
46吉林化纤2023-03-30 四4.314.314.244.324.22-1.62%0.73%1784797593万104.22104.26-47.59
47吉林化纤2023-03-29 三4.414.454.314.434.31-3.15%0.98%24206810552万105.94105.98-48.38
48吉林化纤2023-03-28 二4.344.304.454.554.313.49%2.25%55324624634万109.38109.42-49.95
49吉林化纤2023-03-27 一4.244.244.304.324.201.42%0.83%2044868712万105.69105.73-48.26
50吉林化纤2023-03-24 五4.254.254.244.284.21-0.24%0.56%1384085865万104.22104.26-47.59
51吉林化纤2023-03-23 四4.284.304.254.304.23-1.16%0.62%1517936454万104.46104.5-47.7
52吉林化纤2023-03-22 三4.344.314.304.344.27-0.23%0.54%1327915699万105.69105.73-48.26
53吉林化纤2023-03-21 二4.204.204.314.334.192.62%0.85%2092458966万105.94105.98-48.38
54吉林化纤2023-03-20 一4.244.244.204.264.16-0.94%0.92%2269719566万103.23103.27-47.14
55吉林化纤2023-03-17 五4.294.254.244.314.23-0.24%0.70%1714067292万104.22104.26-47.59
56吉林化纤2023-03-16 四4.354.374.254.364.22-2.75%0.81%1987438524万104.46104.5-47.7
57吉林化纤2023-03-15 三4.354.364.374.404.350.23%0.43%1049344587万107.41107.45-49.05
58吉林化纤2023-03-14 二4.454.454.364.454.31-2.02%0.83%2048468939万107.17107.21-48.94
59吉林化纤2023-03-13 一4.414.384.454.454.351.60%0.66%1610877087万109.38109.42-49.95
60吉林化纤2023-03-10 五4.454.464.384.454.32-1.79%1.01%24846910877万107.66107.7-49.16
61吉林化纤2023-03-09 四4.444.444.464.504.420.45%0.66%1628887270万109.62109.67-50.06
62吉林化纤2023-03-08 三4.444.414.444.454.410.68%0.56%1364756041万109.13109.17-49.84
63吉林化纤2023-03-07 二4.554.554.414.564.40-3.08%1.20%29525713186万108.4108.44-49.5
64吉林化纤2023-03-06 一4.574.584.554.594.53-0.66%0.71%1749437962万111.84111.88-51.07
65吉林化纤2023-03-03 五4.584.574.584.604.540.22%0.61%1499326844万112.57112.62-51.41
66吉林化纤2023-03-02 四4.694.654.574.694.56-1.72%0.95%23243310740万112.33112.37-51.3
67吉林化纤2023-03-01 三4.484.484.654.704.453.79%1.64%40262718495万114.3114.34-52.19
68吉林化纤2023-02-28 二4.504.474.484.524.430.22%0.86%2125559490万110.12110.16-50.29
69吉林化纤2023-02-27 一4.544.554.474.544.46-1.76%0.91%22330110041万109.87109.91-50.17
70吉林化纤2023-02-24 五4.544.534.554.584.530.44%0.56%1372386252万111.84111.88-51.07
71吉林化纤2023-02-23 四4.574.594.534.594.53-1.31%0.97%23768510833万111.35111.39-50.85
72吉林化纤2023-02-22 三4.654.664.594.654.55-1.50%1.15%28254912966万112.82112.86-51.52
73吉林化纤2023-02-21 二4.634.644.664.694.610.43%1.09%26781612461万114.54114.58-52.31
74吉林化纤2023-02-20 一4.704.704.644.704.55-1.28%1.80%44239620362万114.05114.09-52.08
75吉林化纤2023-02-17 五4.744.734.704.794.67-0.63%1.54%37737717807万115.52115.57-52.75
76吉林化纤2023-02-16 四4.864.864.734.904.68-2.67%1.86%45751722038万116.26116.3-53.09
77吉林化纤2023-02-15 三4.924.924.864.934.84-1.22%1.23%30204214703万119.46119.5-54.55
78吉林化纤2023-02-14 二4.954.954.924.954.89-0.61%1.03%25336912450万120.93120.98-55.22
79吉林化纤2023-02-13 一4.874.874.955.004.841.64%2.38%58482928811万121.67121.71-55.56
80吉林化纤2023-02-10 五4.774.794.875.044.761.67%3.27%80484339633万119.7119.75-54.66
81吉林化纤2023-02-09 四4.734.744.794.804.721.05%0.91%22430810683万117.74117.78-53.76
82吉林化纤2023-02-08 三4.834.804.744.834.74-1.25%0.84%2056519816万116.51116.55-53.2
83吉林化纤2023-02-07 二4.774.774.804.874.770.63%1.20%29587214230万117.98118.03-53.88
84吉林化纤2023-02-06 一4.844.844.774.844.74-1.45%1.21%29659714152万117.24117.29-53.54
85吉林化纤2023-02-03 五4.944.914.844.944.76-1.43%1.73%42552020484万118.97119.01-54.33
86吉林化纤2023-02-02 四4.964.954.914.974.90-0.81%1.48%36276217887万120.69120.73-55.11
87吉林化纤2023-02-01 三4.934.934.954.964.900.41%1.57%38586019047万121.67121.71-55.56
88吉林化纤2023-01-31 二4.854.894.935.024.820.82%2.63%64525931911万121.18121.22-55.34
89吉林化纤2023-01-30 一4.854.834.894.914.681.24%3.44%84638440556万120.19120.24-54.89
90吉林化纤2023-01-20 五4.864.824.834.924.820.21%1.11%23978011633万104.69118.76-54.21
91吉林化纤2023-01-19 四4.794.754.824.864.701.47%1.08%23472911233万104.47118.52-54.1
92吉林化纤2023-01-18 三4.784.744.754.854.730.21%0.89%1932509228万102.95116.8-53.32
93吉林化纤2023-01-17 二4.774.764.744.794.71-0.42%0.63%1359396445万102.73116.55-53.2
94吉林化纤2023-01-16 一4.784.774.764.794.74-0.21%0.85%1852818825万103.16117.04-53.43
95吉林化纤2023-01-13 五4.874.854.774.874.74-1.65%0.90%1948079308万103.38117.29-53.54
96吉林化纤2023-01-12 四4.714.734.854.934.682.54%1.54%33334416168万105.11119.26-54.44
97吉林化纤2023-01-11 三4.804.804.734.814.71-1.46%0.99%21419710182万102.51116.3-53.09
98吉林化纤2023-01-10 二4.894.874.804.894.78-1.44%1.08%23410811262万104.03118.03-53.88
99吉林化纤2023-01-09 一4.854.854.874.914.800.41%1.08%23374711361万105.55119.75-54.66
100吉林化纤2023-01-06 五4.834.824.854.984.800.62%1.41%30452314906万105.11119.26-54.44
101吉林化纤2023-01-05 四4.824.814.824.854.760.21%1.01%21876510503万104.46118.52-54.1
102吉林化纤2023-01-04 三4.814.794.814.844.740.42%1.25%27179013049万104.25118.27-53.99
103吉林化纤2023-01-03 二4.454.434.794.874.418.13%2.60%56329026679万103.81117.78-53.76
104吉林化纤2022-12-30 五4.454.444.434.494.41-0.23%0.52%1118674970万96.01108.93-49.72
105吉林化纤2022-12-29 四4.424.434.444.474.410.23%0.65%1414136283万96.23109.17-49.84
106吉林化纤2022-12-28 三4.544.544.434.564.42-2.42%0.75%1628337297万96.01108.93-49.72
107吉林化纤2022-12-27 二4.534.484.544.644.501.34%1.11%24015410973万98.39111.63-50.96
108吉林化纤2022-12-26 一4.354.354.484.514.322.99%0.77%1668997434万97.09110.16-50.29
109吉林化纤2022-12-23 五4.414.414.354.424.32-1.36%0.69%1487786495万94.28106.96-48.83
110吉林化纤2022-12-22 四4.604.604.414.634.38-4.13%1.60%34768915529万95.58108.44-49.5
111吉林化纤2022-12-21 三4.544.504.604.664.472.22%1.29%27860412796万99.69113.11-51.63
112吉林化纤2022-12-20 二4.494.504.504.554.470.00%0.69%1503056781万97.53110.65-50.51
113吉林化纤2022-12-19 一4.574.544.504.584.46-0.88%1.15%24948511263万97.53110.65-50.51
114吉林化纤2022-12-16 五4.624.644.544.654.54-2.16%1.21%26198512017万98.39111.63-50.96
115吉林化纤2022-12-15 四4.704.714.644.744.64-1.49%0.95%2056869619万100.56114.09-52.08
116吉林化纤2022-12-14 三4.654.624.714.774.621.95%1.39%30076614194万102.08115.81-52.87
117吉林化纤2022-12-13 二4.724.714.624.744.61-1.91%1.44%31238414581万100.13113.6-51.86
118吉林化纤2022-12-12 一4.884.904.714.884.65-3.88%3.30%71439833898万102.08115.81-52.87
119吉林化纤2022-12-09 五4.964.934.904.994.79-0.61%2.11%45673822237万106.2120.48-55
120吉林化纤2022-12-08 四5.025.024.935.054.92-1.79%1.03%22416611161万106.85121.22-55.34
121吉林化纤2022-12-07 三5.075.075.025.074.98-0.99%1.33%28857414464万108.8123.44-56.35
122吉林化纤2022-12-06 二5.035.045.075.124.990.60%1.71%37154518782万109.88124.66-56.91
123吉林化纤2022-12-05 一5.215.215.045.225.01-3.26%2.44%52951726903万109.23123.93-56.57
124吉林化纤2022-12-02 五5.175.135.215.245.071.56%1.42%30847115902万112.92128.11-58.48
125吉林化纤2022-12-01 四5.165.105.135.275.110.59%1.75%37830719535万111.18126.14-57.58
126吉林化纤2022-11-30 三5.125.095.105.235.070.20%1.72%37262719109万110.53125.4-57.24
127吉林化纤2022-11-29 二5.285.285.095.335.06-3.60%3.15%68320835092万110.31125.16-57.13
128吉林化纤2022-11-28 一5.305.375.285.395.20-1.68%1.30%28266514975万114.43129.83-59.26
129吉林化纤2022-11-25 五5.345.365.375.435.240.19%1.81%39288820940万116.38132.04-60.28
130吉林化纤2022-11-24 四5.335.355.365.485.160.19%2.73%59139931383万116.17131.8-60.16
131吉林化纤2022-11-23 三5.575.605.355.575.14-4.46%4.96%107451957048万115.95131.55-60.05
132吉林化纤2022-11-22 二5.755.765.605.885.50-2.78%3.86%83699347430万121.37137.7-62.86
133吉林化纤2022-11-21 一5.675.665.765.775.591.77%3.50%75953143196万124.84141.63-64.65
134吉林化纤2022-11-18 五5.285.295.665.795.226.99%5.26%114080363228万122.67139.17-63.53
135吉林化纤2022-11-17 四5.335.365.295.435.25-1.31%2.16%46723824789万114.65130.07-59.38
136吉林化纤2022-11-16 三5.095.095.365.455.095.30%3.55%77008440873万116.17131.8-60.16
137吉林化纤2022-11-15 二5.015.015.095.124.971.60%1.49%32398116421万110.31125.16-57.13
138吉林化纤2022-11-14 一5.064.985.015.134.980.60%1.97%42640721588万108.58123.19-56.23
139吉林化纤2022-11-11 五5.085.004.985.184.94-0.40%2.38%51498225848万107.93122.45-55.9
140吉林化纤2022-11-10 四5.055.075.005.204.99-1.38%2.30%49836725360万108.36122.94-56.12
141吉林化纤2022-11-09 三5.035.055.075.174.990.40%2.88%62316731808万109.88124.66-56.91
142吉林化纤2022-11-08 二4.924.945.055.124.852.23%3.04%65988132901万109.45124.17-56.68
143吉林化纤2022-11-07 一4.954.934.945.144.900.20%2.06%44712222371万107.06121.47-55.45
144吉林化纤2022-11-04 五4.864.844.934.974.791.86%2.52%54630726755万106.85121.22-55.34
145吉林化纤2022-11-03 四4.624.644.844.924.594.31%2.37%51407224568万104.9119.01-54.33
146吉林化纤2022-11-02 三4.664.674.644.734.63-0.64%1.20%26056512164万100.56114.09-52.08
147吉林化纤2022-11-01 二4.634.604.674.674.521.52%1.21%26216012093万101.21114.83-52.42
148吉林化纤2022-10-31 一4.584.644.604.674.50-0.86%1.43%30916514200万99.69113.11-51.63
149吉林化纤2022-10-28 五4.764.754.644.774.60-2.32%1.61%34794316315万100.56114.09-52.08
150吉林化纤2022-10-27 四4.814.774.754.884.74-0.42%1.77%38365618426万102.95116.8-44.12
151吉林化纤2022-10-26 三4.724.724.774.944.631.06%3.52%76290136337万103.38117.29-44.31
152吉林化纤2022-10-25 二4.324.294.724.724.2210.02%4.29%92908442388万102.3116.06-43.85
153吉林化纤2022-10-24 一4.314.224.294.404.271.66%1.90%41086117814万92.98105.49-39.85
154吉林化纤2022-10-21 五4.234.204.224.284.200.48%0.70%1524106455万91.46103.76-39.2
155吉林化纤2022-10-20 四4.294.324.204.314.17-2.78%1.25%26995411407万91.03103.27-39.01
156吉林化纤2022-10-19 三4.314.324.324.384.300.00%0.81%1750137597万93.63106.22-40.13
157吉林化纤2022-10-18 二4.374.394.324.404.32-1.59%0.97%2092899099万93.63106.22-40.13
158吉林化纤2022-10-17 一4.164.214.394.424.154.28%1.67%36138415526万95.14107.94-40.78
159吉林化纤2022-10-14 五4.064.004.214.264.045.25%1.61%34832714546万91.24103.52-39.11
160吉林化纤2022-10-13 四4.014.034.004.053.99-0.74%0.52%1131574551万86.6998.35-37.16
161吉林化纤2022-10-12 三3.953.964.034.053.881.77%0.83%1796527111万87.3499.09-37.44
162吉林化纤2022-10-11 二3.843.843.964.003.823.13%0.85%1835527189万85.8297.37-36.79
163吉林化纤2022-10-10 一3.993.993.844.023.82-3.76%0.87%1888817402万83.2294.42-35.67
164吉林化纤2022-09-30 五3.923.923.994.063.911.79%0.83%1794647180万86.4798.11-37.06
165吉林化纤2022-09-29 四4.053.973.924.083.90-1.26%0.92%2003857958万84.9696.39-36.41
166吉林化纤2022-09-28 三4.174.183.974.203.95-5.02%1.16%25042510163万86.0497.62-36.88
167吉林化纤2022-09-27 二4.094.064.184.184.032.96%0.76%1639476732万90.59102.78-38.83
168吉林化纤2022-09-26 一4.194.204.064.194.06-3.33%0.88%1912207851万87.9999.83-37.71

  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