04:49:18
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 000426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兴业矿业2021-09-24 五8.858.748.428.978.40-3.66%3.63%53571646475万124.22154.6970.55
2兴业矿业2021-09-23 四8.998.888.749.108.71-1.58%2.63%38808234427万128.94160.5773.23
3兴业矿业2021-09-22 三8.718.798.888.948.591.02%2.62%38706234031万131.01163.1474.4
4兴业矿业2021-09-17 五9.049.318.799.228.55-5.59%5.69%83965874867万129.68161.4973.65
5兴业矿业2021-09-16 四10.1310.069.3110.189.30-7.46%6.42%94788591916万137.35171.0478.01
6兴业矿业2021-09-15 三9.8610.0410.0610.209.640.20%4.95%73059172486万148.42184.8284.29
7兴业矿业2021-09-14 二10.6310.9610.0410.6810.03-8.39%6.90%1018434105223万148.12184.4584.12
8兴业矿业2021-09-13 一10.4310.4510.9610.9710.354.88%7.38%1088977116306万161.7201.3691.83
9兴业矿业2021-09-10 五10.3310.4010.4510.8810.220.48%6.08%89658994173万154.17191.9987.56
10兴业矿业2021-09-09 四10.0010.0710.4010.429.823.28%5.99%88415789971万153.44191.0787.14
11兴业矿业2021-09-08 三10.2010.1910.0710.2310.00-1.18%5.54%81796282661万148.57185.0184.38
12兴业矿业2021-09-07 二10.1210.1010.1910.309.910.89%5.92%87269788255万150.34187.2185.38
13兴业矿业2021-09-06 一10.4610.3410.1010.619.96-2.32%4.30%63425664310万149.01185.5684.63
14兴业矿业2021-09-03 五10.5810.8710.3410.8610.03-4.88%6.25%92219796281万152.55189.9786.64
15兴业矿业2021-09-02 四10.5610.8510.8711.1910.500.18%5.05%74497580793万160.37199.791.08
16兴业矿业2021-09-01 三11.5511.4110.8511.9610.50-4.91%7.19%1060287119149万160.07199.3490.91
17兴业矿业2021-08-31 二11.0510.9211.4111.6510.744.49%7.00%1032458115493万168.34209.6295.6
18兴业矿业2021-08-30 一10.5210.3510.9211.1210.275.51%6.43%949166101142万161.1200.624597.39
19兴业矿业2021-08-27 五9.879.8810.3510.439.794.76%5.42%79889081089万152.69190.154357.42
20兴业矿业2021-08-26 四9.649.719.8810.009.541.75%4.80%70853469870万145.76181.514159.54
21兴业矿业2021-08-25 三9.699.689.719.849.600.31%3.07%45311844001万143.25178.394087.97
22兴业矿业2021-08-24 二9.919.729.689.989.64-0.41%3.64%53701952503万142.81177.844075.34
23兴业矿业2021-08-23 一9.359.179.7210.059.356.00%5.82%85838883621万143.4178.584092.18
24兴业矿业2021-08-20 五8.939.169.179.188.790.11%2.46%36311732592万135.28168.473860.63
25兴业矿业2021-08-19 四9.209.279.169.368.85-1.19%2.69%39705535948万135.14168.293856.42
26兴业矿业2021-08-18 三9.309.419.279.439.03-1.49%2.57%37967335116万136.76170.313902.73
27兴业矿业2021-08-17 二9.309.299.419.499.201.29%2.96%43721940949万138.82172.883961.67
28兴业矿业2021-08-16 一10.109.989.2910.329.22-6.91%5.20%76643773664万137.05170.683911.15
29兴业矿业2021-08-13 五9.739.769.9810.079.592.25%4.93%72678271415万147.23183.354201.65
30兴业矿业2021-08-12 四9.429.209.7610.009.416.09%5.79%85469583435万143.99179.314109.02
31兴业矿业2021-08-11 三8.898.939.209.578.873.02%3.17%46701742995万135.73169.023873.26
32兴业矿业2021-08-10 二9.209.288.939.328.79-3.77%3.23%47592142690万131.74164.063759.59
33兴业矿业2021-08-09 一9.009.239.289.358.760.54%2.31%34080131095万136.91170.493906.94
34兴业矿业2021-08-06 五8.969.129.239.328.961.21%2.50%36814833812万136.17169.573885.89
35兴业矿业2021-08-05 四8.808.909.129.338.632.47%2.77%40809736946万134.55167.553839.58
36兴业矿业2021-08-04 三8.698.708.909.048.612.30%1.73%25498022631万131.3163.513746.96
37兴业矿业2021-08-03 二9.069.048.709.098.65-3.76%2.31%34095030101万128.35159.843662.76
38兴业矿业2021-08-02 一9.689.299.049.688.91-2.69%3.46%51068746615万133.36166.083805.9
39兴业矿业2021-07-30 五9.058.979.299.408.863.57%4.11%60611755089万137.05170.683911.15
40兴业矿业2021-07-29 四8.348.158.978.978.3410.06%3.04%44869939179万132.33164.83776.43
41兴业矿业2021-07-28 三8.318.468.158.448.05-3.66%2.48%36570730075万120.23149.733431.2
42兴业矿业2021-07-27 二9.028.968.469.278.45-5.58%3.78%55804649679万124.81155.433561.72
43兴业矿业2021-07-26 一9.489.368.969.618.86-4.27%4.39%64708859179万132.18164.613772.22
44兴业矿业2021-07-23 五8.919.019.369.858.913.88%4.67%68873164890万138.09171.963940.62
45兴业矿业2021-07-22 四8.608.669.019.108.604.04%3.15%46486641532万132.92165.533793.27
46兴业矿业2021-07-21 三8.628.658.668.758.540.12%2.26%33274528809万127.76159.13645.92
47兴业矿业2021-07-20 二8.748.908.658.888.57-2.81%2.70%39870834673万127.61158.923641.71
48兴业矿业2021-07-19 一8.398.408.908.988.395.95%3.63%53531347110万131.3163.513746.96
49兴业矿业2021-07-16 五8.028.078.408.507.954.09%2.54%37467931160万123.92154.323536.45
50兴业矿业2021-07-15 四7.967.838.078.107.733.07%1.71%25230920075万119.05148.263397.52
51兴业矿业2021-07-14 三8.028.077.838.027.78-2.97%1.21%17900214080万115.51143.853296.48
52兴业矿业2021-07-13 二8.058.118.078.087.88-0.49%1.23%18213214519万119.05148.263397.52
53兴业矿业2021-07-12 一8.178.158.118.318.04-0.49%1.89%27827922710万119.641493414.36
54兴业矿业2021-07-09 五7.747.798.158.417.714.62%2.90%42755134547万120.23149.733431.2
55兴业矿业2021-07-08 四7.967.937.797.987.76-1.77%1.49%22049517287万114.92143.123279.64
56兴业矿业2021-07-07 三7.707.817.937.937.621.54%1.55%22822817811万116.99145.693338.58
57兴业矿业2021-07-06 二7.697.677.817.847.651.83%1.58%23357518126万115.22143.483288.06
58兴业矿业2021-07-05 一7.607.557.677.767.531.59%1.83%26973020681万113.15140.913229.12
59兴业矿业2021-07-02 五7.457.477.557.647.421.07%0.92%13547610241万111.38138.713178.6
60兴业矿业2021-07-01 四7.597.537.477.647.45-0.80%0.92%13557310209万110.2137.243144.92
61兴业矿业2021-06-30 三7.337.307.537.737.323.15%1.64%24124518214万111.09138.343170.18
62兴业矿业2021-06-29 二7.547.527.307.587.29-2.93%1.73%25526218872万107.7134.123073.35
63兴业矿业2021-06-28 一7.697.797.527.707.51-3.47%2.19%32301724452万110.94138.163165.97
64兴业矿业2021-06-25 五7.527.507.797.897.513.87%2.05%30169923216万114.92143.123279.64
65兴业矿业2021-06-24 四7.687.657.507.697.45-1.96%1.14%16747912658万110.65137.793157.55
66兴业矿业2021-06-23 三7.697.687.657.737.56-0.39%1.07%15749612032万112.86140.553220.7
67兴业矿业2021-06-22 二7.717.707.687.797.63-0.26%1.23%18159913978万113.3141.13233.33
68兴业矿业2021-06-21 一7.697.857.707.737.47-1.91%1.86%27407920877万113.6141.463241.75
69兴业矿业2021-06-18 五7.757.907.857.937.59-0.63%1.57%23226218103万115.81144.223304.9
70兴业矿业2021-06-17 四8.058.057.908.107.89-1.86%1.39%20559216410万116.55145.143325.95
71兴业矿业2021-06-16 三8.308.278.058.387.92-2.66%1.66%24492519810万118.76147.893389.1
72兴业矿业2021-06-15 二8.428.558.278.458.18-3.27%1.99%29346724389万122.01151.943481.72
73兴业矿业2021-06-11 五8.708.598.558.728.46-0.47%2.06%30417426088万126.14157.083599.61
74兴业矿业2021-06-10 四8.628.698.598.748.54-1.15%1.49%21913118909万126.73157.813616.45
75兴业矿业2021-06-09 三8.668.688.698.878.510.12%1.46%21567318748万128.2159.653658.55
76兴业矿业2021-06-08 二8.798.828.688.888.59-1.59%1.25%18494916116万128.05159.473654.34
77兴业矿业2021-06-07 一8.908.758.829.008.670.80%1.35%19868517462万130.12162.043713.28
78兴业矿业2021-06-04 五8.548.838.758.808.42-0.91%1.71%25258721893万129.09160.753683.81
79兴业矿业2021-06-03 四8.758.608.839.068.642.67%2.33%34332230522万130.27162.223717.49
80兴业矿业2021-06-02 三9.009.118.609.118.56-5.60%3.47%51201044968万126.871583620.66
81兴业矿业2021-06-01 二8.588.619.119.348.465.81%3.96%58430552427万134.4167.373835.37
82兴业矿业2021-05-31 一8.348.208.618.728.345.00%3.18%46986240173万127.02158.183624.87
83兴业矿业2021-05-28 五8.248.048.208.388.121.99%2.51%37003930495万120.97150.653452.25
84兴业矿业2021-05-27 四7.797.958.048.257.741.13%2.50%36936929687万118.61147.713384.89
85兴业矿业2021-05-26 三7.857.667.958.187.763.79%2.76%40771032524万117.28146.063347
86兴业矿业2021-05-25 二7.937.937.668.017.62-3.40%1.95%28705122175万113.01140.733224.91
87兴业矿业2021-05-24 一7.997.717.938.317.892.85%3.39%50015340509万116.99145.693338.58
88兴业矿业2021-05-21 五7.327.327.717.837.315.33%2.19%32339724726万113.74141.653245.96
89兴业矿业2021-05-20 四7.347.587.327.447.17-3.43%1.73%25453618567万107.99134.483081.77
90兴业矿业2021-05-19 三7.607.767.587.717.54-2.32%1.29%18975614455万111.83139.263191.23
91兴业矿业2021-05-18 二7.817.557.768.057.752.78%2.40%35459427975万114.48142.573267.01
92兴业矿业2021-05-17 一7.467.467.557.697.391.21%1.32%19525614720万111.38138.713178.6
93兴业矿业2021-05-14 五7.597.577.467.637.36-1.45%0.94%13846210304万110.06137.053140.71
94兴业矿业2021-05-13 四7.517.777.577.667.47-2.57%1.63%23991718113万111.68139.083187.02
95兴业矿业2021-05-12 三7.657.757.777.937.610.26%1.75%25862720125万114.63142.753271.22
96兴业矿业2021-05-11 二7.637.887.757.887.40-1.65%2.30%33992725833万114.33142.383262.8
97兴业矿业2021-05-10 一7.507.357.887.937.367.21%3.97%58517944924万116.25144.773317.53
98兴业矿业2021-05-07 五7.357.167.357.557.352.65%2.59%38248628411万108.43135.033094.4
99兴业矿业2021-05-06 四7.146.857.167.327.104.53%1.71%25247918178万105.63131.543014.41
100兴业矿业2021-04-30 五6.806.906.856.876.67-0.72%0.77%1137837692万101.06125.852883.89
101兴业矿业2021-04-29 四6.756.696.906.956.673.14%0.99%14655610046万101.8126.77-69.05
102兴业矿业2021-04-28 三6.666.726.696.736.56-0.45%0.46%684044554万98.7122.91-66.95
103兴业矿业2021-04-27 二6.626.676.726.756.600.75%0.66%975096518万99.14123.46-67.25
104兴业矿业2021-04-26 一6.766.766.676.816.67-1.33%0.70%1029756939万98.4122.54-66.75
105兴业矿业2021-04-23 五6.776.846.766.816.68-1.17%0.62%910906147万99.73124.19-67.65
106兴业矿业2021-04-22 四6.826.746.846.976.821.48%0.85%1248708606万100.91125.66-68.45
107兴业矿业2021-04-21 三6.736.766.746.826.67-0.30%0.59%875295899万99.43123.83-67.45
108兴业矿业2021-04-20 二6.716.746.766.826.630.30%0.84%1234308314万99.73124.19-67.65
109兴业矿业2021-04-19 一6.706.696.746.776.660.75%0.90%1323788896万99.43123.83-67.45
110兴业矿业2021-04-16 五6.446.476.696.726.423.40%1.14%16827311150万98.7122.91-66.95
111兴业矿业2021-04-15 四6.306.186.476.486.284.69%0.99%1453819272万95.45118.87-64.75
112兴业矿业2021-04-14 三6.196.116.186.226.111.15%0.49%730164499万91.17113.54-61.85
113兴业矿业2021-04-09 五6.696.656.616.726.61-0.60%0.77%1130247522万97.52121.44144.44
114兴业矿业2021-04-08 四6.676.676.656.726.61-0.30%1.02%15039110023万98.11122.17145.31
115兴业矿业2021-04-07 三6.706.676.676.706.630.00%0.64%950836331万98.4122.54145.75
116兴业矿业2021-04-06 二6.706.696.676.736.63-0.30%0.70%1027136868万98.4122.54145.75
117兴业矿业2021-04-02 五6.776.696.696.796.680.00%0.84%1232038293万98.7122.91146.19
118兴业矿业2021-04-01 四6.656.606.696.776.601.36%0.81%1194057972万98.7122.91146.19
119兴业矿业2021-03-31 三6.816.896.606.866.57-4.21%1.48%21882814623万97.37121.25144.22
120兴业矿业2021-03-30 二6.906.916.896.936.80-0.29%0.64%946656476万101.65126.58150.56
121兴业矿业2021-03-29 一7.027.036.917.046.88-1.71%0.75%1103557657万101.94126.95151
122兴业矿业2021-03-26 五7.037.037.037.076.960.00%0.50%743735213万103.71129.15153.62
123兴业矿业2021-03-25 四6.946.957.037.076.921.15%0.54%795845588万103.71129.15153.62
124兴业矿业2021-03-24 三7.107.106.957.106.87-2.11%1.17%17190011945万102.53127.68151.87
125兴业矿业2021-03-23 二7.257.237.107.267.06-1.80%0.92%1350489617万104.75130.44155.15
126兴业矿业2021-03-22 一7.307.237.237.377.190.00%0.72%1061607706万106.66132.83157.99
127兴业矿业2021-03-19 五7.257.377.237.337.18-1.90%0.71%1052637639万106.66132.83157.99
128兴业矿业2021-03-18 四7.457.367.377.477.310.14%0.86%1263159322万108.73135.4161.05
129兴业矿业2021-03-17 三7.307.357.367.377.200.14%0.70%1037697588万108.58135.22160.83
130兴业矿业2021-03-16 二7.397.377.357.407.24-0.27%0.78%1148978411万108.43135.03160.61
131兴业矿业2021-03-15 一7.227.207.377.487.212.36%1.27%18698513726万108.73135.4161.05
132兴业矿业2021-03-12 五7.297.317.207.317.15-1.50%0.86%1261709096万106.22132.28157.33
133兴业矿业2021-03-11 四7.067.067.317.367.043.54%1.22%17942812979万107.84134.3159.74
134兴业矿业2021-03-10 三7.287.127.067.297.03-0.84%1.15%16962112033万104.16129.71154.27
135兴业矿业2021-03-09 二7.237.267.127.307.01-1.93%1.40%20658114792万105.04130.81155.58
136兴业矿业2021-03-08 一7.377.297.267.457.26-0.41%1.30%19226614135万107.11133.38158.64
137兴业矿业2021-03-05 五7.217.347.297.367.15-0.68%1.21%17873512983万107.55133.93159.3
138兴业矿业2021-03-04 四7.427.557.347.467.32-2.78%1.79%26431219535万108.29134.85160.39
139兴业矿业2021-03-03 三7.397.387.557.627.392.30%1.52%22468816884万111.38138.71164.98
140兴业矿业2021-03-02 二7.537.647.387.557.30-3.40%1.94%28582721187万108.88135.58161.27
141兴业矿业2021-03-01 一7.597.607.647.707.410.53%2.33%34424625965万112.71140.36166.95
142兴业矿业2021-02-26 五7.818.147.607.927.58-6.63%2.55%37597929040万112.12139.63166.07
143兴业矿业2021-02-25 四8.568.398.148.688.02-2.98%3.13%46227338141万120.09149.55177.87
144兴业矿业2021-02-24 三8.328.708.398.688.18-3.56%4.44%65533955143万123.78154.14183.34
145兴业矿业2021-02-23 二8.508.468.708.908.262.84%7.51%110789495615万128.35159.84190.11
146兴业矿业2021-02-22 一8.407.698.468.468.4010.01%1.64%24162420409万124.81155.43184.87
147兴业矿业2021-02-19 五7.607.687.697.837.340.13%2.69%39753830083万113.45141.28168.04
148兴业矿业2021-02-18 四7.357.077.687.707.328.63%2.56%37777128294万113.3141.1167.82
149兴业矿业2021-02-10 三7.207.187.077.246.99-1.53%1.38%20419814491万104.3129.89154.49
150兴业矿业2021-02-09 二7.027.017.187.357.012.43%1.70%25149018182万105.93131.91156.9
151兴业矿业2021-02-08 一6.807.147.017.056.72-1.82%2.18%32095622142万103.42128.79153.18
152兴业矿业2021-02-05 五7.127.257.147.337.10-1.52%1.71%25283818173万105.34131.18156.02
153兴业矿业2021-02-04 四7.607.737.257.687.10-6.21%2.18%32152723640万106.96133.2158.43
154兴业矿业2021-02-03 三7.668.207.738.057.66-5.73%3.13%46142336108万114.04142.01168.91
155兴业矿业2021-02-02 二7.957.848.208.357.834.59%5.26%77642363128万120.97150.65179.18
156兴业矿业2021-02-01 一7.797.137.847.847.599.96%3.26%48043437431万115.66144.04171.32

  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:1号店 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