16:53:43
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 通达信指标编写 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 000505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
1京粮控股2025-01-27 一5.865.845.906.015.861.03%0.94%593213529万37.3142.8983.24
2京粮控股2025-01-24 五5.845.885.845.885.80-0.68%0.80%507512962万36.9342.4582.4
3京粮控股2025-01-23 四5.965.925.886.025.88-0.68%0.91%576913438万37.1842.7482.96
4京粮控股2025-01-22 三5.985.995.926.005.91-1.17%0.64%405822410万37.4443.0483.52
5京粮控股2025-01-21 二6.005.985.996.155.920.17%1.27%801554831万37.8843.5484.51
6京粮控股2025-01-20 一6.015.985.986.045.910.00%0.63%401202399万37.8243.4784.37
7京粮控股2025-01-17 五6.005.995.986.005.92-0.17%0.60%378512257万37.8243.4784.37
8京粮控股2025-01-16 四6.015.995.996.075.950.00%1.24%782344705万37.8843.5484.51
9京粮控股2025-01-15 三5.975.985.996.025.930.17%0.77%484962899万37.8843.5484.51
10京粮控股2025-01-14 二5.855.845.985.995.852.40%1.24%783514658万37.8243.4784.37
11京粮控股2025-01-13 一5.715.745.845.875.641.74%0.79%498492882万36.9342.4582.4
12京粮控股2025-01-10 五5.875.905.745.905.74-2.71%0.77%486852836万36.341.7380.98
13京粮控股2025-01-09 四5.845.855.905.935.790.85%0.88%559273287万37.3142.8983.24
14京粮控股2025-01-08 三5.855.845.855.905.710.17%1.10%696024052万36.9942.5382.54
15京粮控股2025-01-07 二5.765.765.845.855.721.39%0.88%556373224万36.9342.4582.4
16京粮控股2025-01-06 一5.765.765.765.845.590.00%1.04%660283786万36.4341.8781.27
17京粮控股2025-01-03 五6.026.055.766.095.75-4.79%1.50%946625564万36.4341.8781.27
18京粮控股2025-01-02 四6.156.166.056.276.00-1.79%1.42%900245545万38.2643.9885.36
19京粮控股2024-12-31 二6.276.266.166.326.16-1.60%1.21%763124764万38.9544.7886.91
20京粮控股2024-12-30 一6.406.476.266.406.24-3.25%1.49%943785936万39.5945.5188.32
21京粮控股2024-12-27 五6.266.276.476.506.233.19%2.16%1364088724万40.9247.0391.28
22京粮控股2024-12-26 四6.236.246.276.346.200.48%1.33%841545265万39.6545.5888.46
23京粮控股2024-12-25 三6.296.296.246.306.15-0.79%1.28%810895038万39.4645.3688.04
24京粮控股2024-12-24 二6.306.276.296.326.210.32%1.10%697534369万39.7845.7388.74
25京粮控股2024-12-23 一6.526.506.276.526.22-3.54%1.83%1158317326万39.6545.5888.46
26京粮控股2024-12-20 五6.526.526.506.606.48-0.31%1.23%777265073万41.147.2591.71
27京粮控股2024-12-19 四6.616.666.526.646.45-2.10%1.61%1017906637万41.2347.491.99
28京粮控股2024-12-18 三6.736.696.666.786.63-0.45%1.56%985176600万42.1248.4193.96
29京粮控股2024-12-17 二7.037.056.697.046.65-5.11%2.92%18443512496万42.3148.6394.39
30京粮控股2024-12-16 一7.007.037.057.116.970.28%1.88%1186528370万44.5851.2599.47
31京粮控股2024-12-13 五7.167.237.037.177.02-2.77%2.61%16484311693万44.4651.199.18
32京粮控股2024-12-12 四7.077.077.237.246.992.26%3.74%23667916930万45.7252.56102.01
33京粮控股2024-12-11 三6.946.977.077.096.901.43%2.42%15319810787万44.7151.499.75
34京粮控股2024-12-10 二7.136.976.977.166.950.00%3.02%19114613471万44.0850.6798.34
35京粮控股2024-12-09 一7.057.036.977.096.89-0.85%2.87%18160812702万44.0850.6798.34
36京粮控股2024-12-06 五7.017.067.037.056.93-0.42%3.08%19462513640万44.4651.199.18
37京粮控股2024-12-05 四7.037.117.067.096.95-0.70%3.26%20644414493万44.6551.3299.61
38京粮控股2024-12-04 三7.277.317.117.377.05-2.74%4.75%30007221535万44.9651.69100.31
39京粮控股2024-12-03 二7.507.497.317.657.19-2.40%8.52%53872539645万46.2353.14103.13
40京粮控股2024-12-02 一6.906.817.497.496.879.99%9.65%61015444686万47.3754.45105.67
41京粮控股2024-11-29 五6.836.786.816.866.710.44%2.12%1337859080万43.0749.5196.08
42京粮控股2024-11-28 四6.606.586.786.866.593.04%3.24%20495413874万42.8849.2995.66
43京粮控股2024-11-27 三6.616.626.586.626.40-0.60%1.68%1063616912万41.6147.8392.84
44京粮控股2024-11-26 二6.556.476.626.646.522.32%1.88%1187077820万41.8648.1293.4
45京粮控股2024-11-25 一6.366.366.476.496.271.73%1.18%746524790万40.9247.0391.28
46京粮控股2024-11-22 五6.556.556.366.596.36-2.90%1.36%860515589万40.2246.2389.73
47京粮控股2024-11-21 四6.496.496.556.626.410.92%1.27%803665237万41.4247.6292.41
48京粮控股2024-11-20 三6.406.396.496.496.351.56%1.07%674844352万41.0447.1891.57
49京粮控股2024-11-19 二6.306.306.396.396.281.43%1.06%672114262万40.4146.4590.15
50京粮控股2024-11-18 一6.406.386.306.506.26-1.25%1.31%827425268万39.8445.888.89
51京粮控股2024-11-15 五6.516.526.386.556.36-2.15%1.15%728124706万40.3546.3890.01
52京粮控股2024-11-14 四6.656.676.526.736.50-2.25%1.37%867895716万41.2347.491.99
53京粮控股2024-11-13 三6.656.676.676.726.550.00%1.61%1015566737万42.1848.4994.11
54京粮控股2024-11-12 二6.726.696.676.776.59-0.30%1.90%1201478039万42.1848.4994.11
55京粮控股2024-11-11 一6.766.776.696.776.56-1.18%2.54%16067110651万42.3148.6394.39
56京粮控股2024-11-08 五7.006.996.777.046.73-3.15%3.46%21871914976万42.8149.2195.52
57京粮控股2024-11-07 四6.836.866.997.026.701.90%4.52%28585319798万44.250.8198.62
58京粮控股2024-11-06 三6.546.556.866.926.474.73%4.84%30616020659万43.3849.8796.79
59京粮控股2024-11-05 二6.406.416.556.586.382.18%2.23%1412719198万41.4247.6292.41
60京粮控股2024-11-04 一6.266.266.416.416.182.40%1.45%916485785万40.5446.690.44
61京粮控股2024-11-01 五6.346.386.266.426.24-1.88%1.98%1253707936万39.5945.5188.32
62京粮控股2024-10-31 四6.326.316.386.436.321.11%1.55%981596258万40.3546.3890.01
63京粮控股2024-10-30 三6.406.426.316.446.26-1.71%1.67%1056076690万39.945.8789.03
64京粮控股2024-10-29 二6.656.656.426.696.40-3.46%2.18%1379218962万40.646.6788.35
65京粮控股2024-10-28 一6.446.446.656.676.423.26%2.90%18357012073万42.0548.3491.51
66京粮控股2024-10-25 五6.306.356.446.516.291.42%2.11%1331988572万40.7346.8288.62
67京粮控股2024-10-24 四6.406.406.356.476.32-0.78%1.36%861735499万40.1646.1687.39
68京粮控股2024-10-23 三6.476.476.406.486.37-1.08%2.02%1277488183万40.4746.5288.07
69京粮控股2024-10-22 二6.336.376.476.546.311.57%2.56%16169110410万40.9247.0389.04
70京粮控股2024-10-21 一6.296.326.376.396.280.79%2.43%1535919715万40.2846.3187.66
71京粮控股2024-10-18 五6.246.306.326.386.120.32%3.41%21538113404万39.9745.9486.97
72京粮控股2024-10-17 四6.516.506.306.526.28-3.08%2.48%15695710021万39.8445.886.7
73京粮控股2024-10-16 三6.616.656.506.686.45-2.26%2.24%1416949282万41.147.2589.45
74京粮控股2024-10-15 二6.576.736.656.856.49-1.19%3.58%22638114990万42.0548.3491.51
75京粮控股2024-10-14 一6.456.426.736.856.294.83%4.26%26950217801万42.5648.9292.62
76京粮控股2024-10-11 五6.316.426.426.636.270.00%3.21%20281513127万40.646.6788.35
77京粮控股2024-10-10 四6.206.146.426.526.174.56%3.85%24356115547万40.646.6788.35
78京粮控股2024-10-09 三6.556.756.146.576.08-9.04%4.30%27188917090万38.8344.6384.5
79京粮控股2024-10-08 二7.256.646.757.266.471.66%7.25%45873431464万42.6949.0792.89
80京粮控股2024-09-30 一6.306.206.646.736.127.10%7.39%46731730190万41.9948.2791.38
81京粮控股2024-09-27 五6.076.066.206.266.002.31%5.23%33072220228万39.2145.0785.32
82京粮控股2024-09-26 四5.865.916.066.105.812.54%4.59%28994917401万38.3244.0583.39
83京粮控股2024-09-25 三5.865.885.916.015.830.51%3.97%25088314832万37.3742.9681.33
84京粮控股2024-09-24 二5.885.855.885.895.740.51%3.90%24672414399万37.1842.7480.92
85京粮控股2024-09-23 一5.986.035.856.035.80-2.99%4.65%29375617231万36.9942.5380.5
86京粮控股2024-09-20 五6.085.976.036.305.961.01%8.11%51308031401万38.1343.8482.98
87京粮控股2024-09-19 四5.445.435.975.975.429.94%3.62%22864813378万37.7543.482.16
88京粮控股2024-09-18 三5.325.515.435.505.29-1.45%2.05%1295096949万34.3439.4774.73
89京粮控股2024-09-13 五5.445.435.515.645.341.47%3.00%18951510397万34.8440.0575.83
90京粮控股2024-09-12 四5.305.265.435.715.273.23%3.40%21530511770万34.3439.4774.73
91京粮控股2024-09-11 三5.295.345.265.345.22-1.50%1.31%829024374万33.2638.2472.39
92京粮控股2024-09-10 二5.505.525.345.505.28-3.26%2.75%1739319322万33.7738.8273.49
93京粮控股2024-09-09 一5.455.475.525.665.330.91%3.22%20345911161万34.9140.1375.96
94京粮控股2024-09-06 五5.565.605.475.755.39-2.32%4.07%25723314292万34.5939.7675.28
95京粮控股2024-09-05 四5.925.635.605.925.48-0.53%6.14%38807522115万35.4140.7177.06
96京粮控股2024-09-04 三5.115.125.635.635.099.96%3.58%22640212603万35.640.9377.48
97京粮控股2024-09-03 二5.015.015.125.214.982.20%1.39%878964476万32.3837.2270.46
98京粮控股2024-09-02 一4.954.975.015.164.950.80%1.10%697013528万31.6836.4268.95
99京粮控股2024-08-30 五4.934.954.975.034.910.40%0.82%517862579万31.4336.1368.39
100京粮控股2024-08-29 四4.934.994.954.974.89-0.80%0.77%483982388万31.335.9868.12
101京粮控股2024-08-28 三4.864.924.995.074.851.42%0.78%495562466万31.5636.2768.67
102京粮控股2024-08-27 二4.894.924.925.084.870.00%0.78%494672459万31.0535.7767.71
103京粮控股2024-08-26 一4.804.774.924.984.753.14%0.66%417882050万31.0535.7740.71
104京粮控股2024-08-23 五4.844.844.774.864.76-1.45%0.55%347111666万30.134.6839.47
105京粮控股2024-08-22 四4.974.974.845.024.84-2.62%0.69%432392114万30.5535.1840.05
106京粮控股2024-08-21 三5.015.024.975.074.90-1.00%0.65%407322023万31.3736.1341.12
107京粮控股2024-08-20 二5.145.145.025.175.01-2.33%0.47%298951512万31.6836.4941.54
108京粮控股2024-08-19 一5.095.145.145.195.090.00%0.39%245161262万32.4437.3742.53
109京粮控股2024-08-16 五5.175.205.145.225.12-1.15%0.54%342101765万32.4437.3742.53
110京粮控股2024-08-15 四5.165.215.205.235.12-0.19%0.59%370511919万32.8237.843.03
111京粮控股2024-08-14 三5.265.285.215.305.18-1.33%0.54%343121787万32.8837.8743.11
112京粮控股2024-08-13 二5.275.275.285.305.220.19%0.32%203851072万33.3238.3843.69
113京粮控股2024-08-12 一5.285.315.275.335.25-0.75%0.33%208121101万33.2638.3143.61
114京粮控股2024-08-09 五5.335.335.315.375.30-0.38%0.47%298191590万33.5138.643.94
115京粮控股2024-08-08 四5.245.265.335.365.221.33%0.67%419922232万33.6438.7544.1
116京粮控股2024-08-07 三5.275.275.265.305.22-0.19%0.54%343671809万33.238.2443.52
117京粮控股2024-08-06 二5.185.175.275.325.181.93%0.57%356741874万33.2638.3143.61
118京粮控股2024-08-05 一5.235.245.175.315.16-1.34%0.64%401222100万32.6337.5842.78
119京粮控股2024-08-02 五5.275.285.245.355.22-0.76%0.58%364841931万33.0738.0943.36
120京粮控股2024-08-01 四5.265.255.285.325.250.57%0.52%326571727万33.3238.3843.69
121京粮控股2024-07-31 三5.105.115.255.265.082.74%0.68%431532248万33.1338.1643.44
122京粮控股2024-07-30 二5.035.065.115.125.030.99%0.41%257621311万32.2537.1542.28
123京粮控股2024-07-29 一5.055.055.065.085.020.20%0.36%228511155万31.9336.7841.87
124京粮控股2024-07-26 五4.974.975.055.064.931.61%0.55%349331756万31.8736.7141.78
125京粮控股2024-07-25 四4.894.904.975.044.861.43%0.57%362201795万31.3736.1341.12
126京粮控股2024-07-24 三4.974.994.905.004.88-1.80%0.60%379341867万30.9235.6240.54
127京粮控股2024-07-23 二5.105.094.995.144.99-1.96%0.72%451682285万31.4936.2741.29
128京粮控股2024-07-22 一5.085.095.095.115.030.00%0.61%385281950万32.123742.12
129京粮控股2024-07-19 五5.125.165.095.145.02-1.36%0.81%512862597万32.123742.12
130京粮控股2024-07-18 四5.145.155.165.165.040.19%0.43%272371390万32.5737.5142.7

  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