14:16:20
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 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2024-06-19 三5.665.685.675.705.62-0.18%0.48%300251701万35.7841.2246.91
2京粮控股2024-06-18 二5.635.645.685.715.590.71%0.56%355792010万35.8541.2947
3京粮控股2024-06-17 一5.685.725.645.725.60-1.40%0.68%428522419万35.594146.67
4京粮控股2024-06-14 五5.705.715.725.745.640.18%0.55%344551963万36.141.5847.33
5京粮控股2024-06-13 四5.855.765.715.855.66-0.87%0.73%459002629万36.0441.5147.25
6京粮控股2024-06-12 三5.755.695.765.795.691.23%0.52%329441899万36.3541.8747.66
7京粮控股2024-06-11 二5.825.825.765.825.70-1.03%0.60%375812159万36.3541.8747.66
8京粮控股2024-06-07 五5.705.605.825.845.683.93%1.01%635073661万36.7342.3148.16
9京粮控股2024-06-06 四5.905.905.605.915.53-5.08%1.50%946695367万35.3440.7146.34
10京粮控股2024-06-05 三6.026.055.906.065.89-2.48%0.58%365372179万37.2442.8948.82
11京粮控股2024-06-04 二6.096.086.056.095.98-0.49%0.57%362102178万38.1843.9850.06
12京粮控股2024-06-03 一6.256.226.086.256.03-2.25%0.67%423802592万38.3744.250.31
13京粮控股2024-05-31 五6.196.196.226.246.180.48%0.38%242361504万39.2545.2251.47
14京粮控股2024-05-30 四6.226.236.196.266.17-0.64%0.46%289901798万39.074551.22
15京粮控股2024-05-29 三6.306.306.236.356.22-1.11%0.46%290341823万39.3245.2951.55
16京粮控股2024-05-28 二6.366.386.306.396.27-1.25%0.65%409732588万39.7645.852.13
17京粮控股2024-05-27 一6.416.436.386.436.33-0.78%0.66%416512651万40.2646.3852.79
18京粮控股2024-05-24 五6.366.366.436.546.351.10%0.88%558293616万40.5846.7453.2
19京粮控股2024-05-23 四6.556.566.366.576.35-3.05%0.82%517463323万40.1446.2352.62
20京粮控股2024-05-22 三6.616.646.566.696.55-1.20%0.61%385662545万41.447.6954.28
21京粮控股2024-05-21 二6.686.686.646.726.60-0.60%0.72%457163040万41.9148.2754.94
22京粮控股2024-05-20 一6.636.636.686.706.620.75%0.93%587403920万42.1648.5655.27
23京粮控股2024-05-17 五6.576.576.636.636.530.91%0.61%387132548万41.8448.254.86
24京粮控股2024-05-16 四6.596.566.576.666.550.15%0.53%334422208万41.4647.7654.36
25京粮控股2024-05-15 三6.606.606.566.656.52-0.61%0.52%328582163万41.447.6954.28
26京粮控股2024-05-14 二6.526.536.606.666.501.07%0.70%443902931万41.6547.9854.61
27京粮控股2024-05-13 一6.566.616.536.596.48-1.21%0.73%462333022万41.2147.4754.03
28京粮控股2024-05-10 五6.606.606.616.696.580.15%0.86%539853575万41.7248.0554.69
29京粮控股2024-05-09 四6.606.596.606.666.560.15%1.09%686574538万41.6547.9854.61
30京粮控股2024-05-08 三6.626.616.596.666.56-0.30%0.83%524023465万41.5947.9154.53
31京粮控股2024-05-06 一6.466.456.536.576.461.24%1.02%642914190万41.2147.4754.03
32京粮控股2024-04-30 二6.316.336.456.506.311.90%1.34%842635426万40.7146.8953.37
33京粮控股2024-04-29 一6.226.226.336.336.191.77%0.77%485433056万39.9546.0252.38
34京粮控股2024-04-26 五6.116.196.226.256.110.48%0.61%384802384万39.2545.2251.47
35京粮控股2024-04-25 四6.176.226.196.226.13-0.48%0.52%327032022万39.074551.22
36京粮控股2024-04-24 三6.336.276.226.356.17-0.80%0.67%419782615万39.2545.2244.18
37京粮控股2024-04-23 二6.236.186.276.476.181.46%1.02%646654082万39.5745.5844.53
38京粮控股2024-04-22 一6.226.306.186.296.10-1.90%0.90%570173530万3944.9343.89
39京粮控股2024-04-19 五6.026.086.306.406.013.62%1.65%1043556523万39.7645.844.75
40京粮控股2024-04-18 四6.116.126.086.186.02-0.65%0.64%405482481万38.3744.243.18
41京粮控股2024-04-17 三5.775.696.126.195.777.56%1.19%751784537万38.6244.4943.47
42京粮控股2024-04-16 二6.186.185.696.185.65-7.93%1.38%871015095万35.9141.3640.41
43京粮控股2024-04-15 一6.376.386.186.386.13-3.13%1.08%683324255万3944.9343.89
44京粮控股2024-04-12 五6.496.506.386.516.36-1.85%0.78%494963178万40.2646.3845.32
45京粮控股2024-04-11 四6.446.476.506.596.430.46%0.95%597173876万41.0247.2546.17
46京粮控股2024-04-10 三6.576.606.476.616.44-1.97%0.61%386052517万40.8347.0345.95
47京粮控股2024-04-09 二6.546.546.606.606.400.92%0.88%558433639万41.6547.9846.88
48京粮控股2024-04-08 一6.546.556.546.656.50-0.15%1.18%747164926万41.2747.5446.45
49京粮控股2024-04-03 三6.506.486.556.566.431.08%0.79%498613248万41.3447.6246.52
50京粮控股2024-04-02 二6.496.476.486.496.430.15%0.54%338102185万40.947.1146.03
51京粮控股2024-04-01 一6.446.386.476.476.381.41%0.68%431722776万40.8347.0345.95
52京粮控股2024-03-29 五6.316.286.386.396.271.59%0.59%374912378万40.2646.3836.08
53京粮控股2024-03-28 四6.186.266.286.336.160.32%0.62%394112463万39.6345.6535.51
54京粮控股2024-03-27 三6.336.336.266.476.24-1.11%0.82%520103307万39.5145.5135.4
55京粮控股2024-03-26 二6.276.316.336.366.200.32%0.54%338562125万39.9546.0235.8
56京粮控股2024-03-25 一6.476.476.316.476.30-2.47%0.61%386362465万39.8245.8735.68
57京粮控股2024-03-22 五6.656.616.476.666.42-2.12%0.87%547383565万40.8347.0336.59
58京粮控股2024-03-21 四6.606.576.616.646.510.61%0.85%535373528万41.7248.0537.38
59京粮控股2024-03-20 三6.556.576.576.596.510.00%0.70%439752879万41.4647.7637.15
60京粮控股2024-03-19 二6.546.496.576.716.511.23%1.40%882825814万41.4647.7637.15
61京粮控股2024-03-18 一6.436.446.496.496.390.78%0.59%374742414万40.9647.1836.7
62京粮控股2024-03-15 五6.336.346.446.446.311.58%0.52%325582081万40.6446.8236.42
63京粮控股2024-03-14 四6.386.416.346.446.27-1.09%0.60%378262408万40.0146.0935.85
64京粮控股2024-03-08 五6.306.296.306.336.210.16%0.51%323262026万39.7645.835.63
65京粮控股2024-03-07 四6.376.366.296.436.29-1.10%0.65%409082599万39.745.7335.57
66京粮控股2024-03-06 三6.326.356.366.386.270.16%0.58%365682315万40.1446.2335.97
67京粮控股2024-03-05 二6.426.476.356.496.33-1.85%0.91%573383661万40.0846.1635.91
68京粮控股2024-03-04 一6.476.536.476.596.38-0.92%1.29%816125297万40.8347.0336.59
69京粮控股2024-03-01 五6.556.636.536.606.43-1.51%1.39%879245721万41.2147.4736.93
70京粮控股2024-02-29 四6.306.526.636.786.221.69%2.95%18599212120万41.8448.237.49
71京粮控股2024-02-28 三6.316.256.526.876.194.32%3.33%20988813607万41.1547.436.87
72京粮控股2024-02-27 二6.126.156.256.256.081.63%0.96%608043773万39.4445.4335.34
73京粮控股2024-02-26 一6.176.156.156.226.110.00%0.82%518263198万38.8144.7134.78
74京粮控股2024-02-23 五6.156.136.156.166.070.33%0.76%480362943万38.8144.7134.78
75京粮控股2024-02-22 四6.096.116.136.186.060.33%0.73%459662812万38.6944.5634.67
76京粮控股2024-02-21 三6.086.086.116.206.000.49%0.86%541233319万38.5644.4234.55
77京粮控股2024-02-20 二6.116.166.086.116.03-1.30%0.63%400152427万38.3744.234.38
78京粮控股2024-02-19 一5.985.986.166.195.983.01%1.11%702944295万38.8844.7834.84
79京粮控股2024-02-08 四5.745.685.986.075.655.28%1.34%843954960万37.7443.4733.82
80京粮控股2024-02-07 三5.655.595.685.745.511.61%1.15%726004093万35.8541.2932.12
81京粮控股2024-02-06 二5.265.415.595.755.083.33%1.25%790114271万35.2840.6431.61
82京粮控股2024-02-05 一5.815.935.415.925.35-8.77%1.39%877384858万34.1439.3330.59
83京粮控股2024-02-02 五6.056.125.936.265.70-3.10%1.57%993365971万37.4243.1133.53
84京粮控股2024-02-01 四6.156.166.126.255.95-0.65%1.22%768414699万38.6244.4934.61
85京粮控股2024-01-31 三6.556.676.166.656.16-7.65%2.07%1309388356万38.8844.7834.84
86京粮控股2024-01-30 二6.806.806.676.906.66-1.91%1.84%1158297818万42.0948.4937.72
87京粮控股2024-01-29 一7.107.116.807.106.75-4.36%5.08%32071422153万42.9249.4338.45
88京粮控股2024-01-26 五6.466.467.117.116.4310.06%5.09%32132022579万44.8751.6940.21
89京粮控股2024-01-25 四6.236.246.466.466.223.53%0.67%422432692万40.7746.9636.53
90京粮控股2024-01-24 三6.076.066.246.256.022.97%0.64%405092492万39.3845.3635.29
91京粮控股2024-01-23 二6.096.096.066.115.94-0.49%0.46%289551745万38.2444.0534.27
92京粮控股2024-01-22 一6.436.466.096.476.01-5.73%0.74%463922896万38.4344.2734.44
93京粮控股2024-01-19 五6.486.456.466.526.380.16%0.43%272401761万40.7746.9636.53
94京粮控股2024-01-18 四6.606.666.456.636.28-3.15%0.97%615293942万40.7146.8936.48
95京粮控股2024-01-17 三6.806.786.666.806.65-1.77%0.36%229521545万42.0348.4137.66
96京粮控股2024-01-16 二6.806.816.786.836.70-0.44%0.38%240461624万42.7949.2938.34
97京粮控股2024-01-15 一6.786.796.816.826.740.29%0.31%197901344万42.9849.5138.51
98京粮控股2024-01-12 五6.766.756.796.876.730.59%0.40%249471698万42.8549.3638.4
99京粮控股2024-01-11 四6.686.716.756.776.680.60%0.30%192401296万42.649.0738.17
100京粮控股2024-01-10 三6.706.686.716.726.610.45%0.38%240271605万42.3548.7837.95
101京粮控股2024-01-09 二6.686.696.686.766.65-0.15%0.52%328172199万42.1648.5637.78
102京粮控股2024-01-08 一6.756.846.696.806.68-2.19%0.45%282831905万42.2248.6337.83
103京粮控股2024-01-05 五6.936.966.846.956.80-1.72%0.52%325202233万43.1749.7238.68
104京粮控股2024-01-04 四6.896.916.966.996.880.72%0.67%424242944万43.9250.639.36
105京粮控股2024-01-03 三6.896.916.916.946.870.00%0.44%277091914万43.6150.2339.08
106京粮控股2024-01-02 二6.876.846.916.946.841.02%0.60%376172597万43.6150.2339.08
107京粮控股2023-12-29 五6.856.856.846.876.81-0.15%0.45%282001929万43.1749.7238.68
108京粮控股2023-12-28 四6.766.776.856.866.711.18%0.52%327812233万43.2349.838.74
109京粮控股2023-12-27 三6.686.646.776.776.611.96%0.57%360052417万42.7349.2138.29
110京粮控股2023-12-26 二6.746.736.646.766.61-1.34%0.53%333362224万41.9148.2737.55
111京粮控股2023-12-25 一6.836.846.736.846.71-1.61%0.50%318022143万42.4748.9238.06
112京粮控股2023-12-22 五6.956.976.846.966.80-1.87%0.82%515713539万43.1749.7238.68
113京粮控股2023-12-21 四6.806.806.977.176.712.50%1.13%712074925万43.9950.6739.42
114京粮控股2023-12-20 三6.876.876.806.886.78-1.02%0.46%289021974万42.9249.4338.45
115京粮控股2023-12-19 二6.906.916.876.926.80-0.58%0.62%390702673万43.3649.9438.85
116京粮控股2023-12-18 一7.047.056.917.086.89-1.99%0.63%394992753万43.6150.2339.08
117京粮控股2023-12-15 五7.057.057.057.107.020.00%0.43%272881925万44.4951.2539.87
118京粮控股2023-12-14 四7.037.037.057.107.010.28%0.50%314602217万44.4951.2539.87
119京粮控股2023-12-13 三7.097.097.037.147.01-0.85%0.65%411662910万44.3751.139.76
120京粮控股2023-12-12 二7.077.087.097.117.000.14%0.57%357522519万44.7551.5440.09
121京粮控股2023-12-11 一6.987.097.087.096.90-0.14%1.02%645304530万44.6851.4740.04
122京粮控股2023-12-08 五7.387.397.097.387.08-4.06%1.53%965756967万44.7551.5440.09
123京粮控股2023-12-07 四7.317.347.397.417.190.68%1.05%665024862万46.6453.7241.79
124京粮控股2023-12-06 三7.237.267.347.387.191.10%0.85%536803922万46.3253.3641.51
125京粮控股2023-12-05 二7.277.277.267.377.26-0.14%1.06%670464914万45.8252.7841.06
126京粮控股2023-12-04 一7.277.277.277.337.230.00%0.65%411052994万45.8852.8541.11
127京粮控股2023-12-01 五7.297.307.277.337.26-0.41%0.53%337302456万45.8852.8541.11
128京粮控股2023-11-30 四7.357.317.307.357.25-0.14%0.91%575554199万46.0753.0741.28
129京粮控股2023-11-29 三7.297.307.317.377.270.14%0.84%528803870万46.1353.1441.34
130京粮控股2023-11-28 二7.257.267.307.337.190.55%0.63%397722889万46.0753.0741.28
131京粮控股2023-11-24 五7.247.247.277.277.200.41%0.66%414823008万45.8852.8541.11
132京粮控股2023-11-23 四7.207.217.247.247.170.42%0.49%311162245万45.6952.6340.94
133京粮控股2023-11-22 三7.207.217.217.257.180.00%0.50%316792289万45.552.4140.77
134京粮控股2023-11-21 二7.217.217.217.267.190.00%0.58%365732644万45.552.4140.77
135京粮控股2023-11-20 一7.147.157.217.227.140.84%0.42%263751897万45.552.4140.77
136京粮控股2023-11-17 五7.187.167.157.187.12-0.14%0.39%244441747万45.1251.9840.43
137京粮控股2023-11-16 四7.237.227.167.237.15-0.83%0.43%271891953万45.1952.0540.49
138京粮控股2023-11-15 三7.247.227.227.277.180.00%0.45%286432066万45.5752.4940.83
139京粮控股2023-11-14 二7.227.227.227.247.180.00%0.46%288842082万45.5752.4940.83
140京粮控股2023-11-13 一7.157.157.227.237.130.98%0.57%359752584万45.5752.4940.83
141京粮控股2023-11-10 五7.127.137.157.177.080.28%0.39%248661773万45.1251.9840.43
142京粮控股2023-11-09 四7.197.197.137.227.13-0.83%0.47%299302143万4551.8340.32
143京粮控股2023-11-08 三7.187.217.197.227.15-0.28%0.57%359582585万45.3852.2740.66
144京粮控股2023-11-07 二7.227.217.217.247.150.00%0.54%341802462万45.552.4140.77
145京粮控股2023-11-06 一7.147.147.217.237.140.98%0.59%374832695万45.552.4140.77

  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