18:36:00
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2024-03-28 四6.186.266.286.336.160.32%0.62%394112463万39.6345.6535.51
2京粮控股2024-03-27 三6.336.336.266.476.24-1.11%0.82%520103307万39.5145.5135.4
3京粮控股2024-03-26 二6.276.316.336.366.200.32%0.54%338562125万39.9546.0235.8
4京粮控股2024-03-25 一6.476.476.316.476.30-2.47%0.61%386362465万39.8245.8735.68
5京粮控股2024-03-22 五6.656.616.476.666.42-2.12%0.87%547383565万40.8347.0336.59
6京粮控股2024-03-21 四6.606.576.616.646.510.61%0.85%535373528万41.7248.0537.38
7京粮控股2024-03-20 三6.556.576.576.596.510.00%0.70%439752879万41.4647.7637.15
8京粮控股2024-03-19 二6.546.496.576.716.511.23%1.40%882825814万41.4647.7637.15
9京粮控股2024-03-18 一6.436.446.496.496.390.78%0.59%374742414万40.9647.1836.7
10京粮控股2024-03-15 五6.336.346.446.446.311.58%0.52%325582081万40.6446.8236.42
11京粮控股2024-03-14 四6.386.416.346.446.27-1.09%0.60%378262408万40.0146.0935.85
12京粮控股2024-03-08 五6.306.296.306.336.210.16%0.51%323262026万39.7645.835.63
13京粮控股2024-03-07 四6.376.366.296.436.29-1.10%0.65%409082599万39.745.7335.57
14京粮控股2024-03-06 三6.326.356.366.386.270.16%0.58%365682315万40.1446.2335.97
15京粮控股2024-03-05 二6.426.476.356.496.33-1.85%0.91%573383661万40.0846.1635.91
16京粮控股2024-03-04 一6.476.536.476.596.38-0.92%1.29%816125297万40.8347.0336.59
17京粮控股2024-03-01 五6.556.636.536.606.43-1.51%1.39%879245721万41.2147.4736.93
18京粮控股2024-02-29 四6.306.526.636.786.221.69%2.95%18599212120万41.8448.237.49
19京粮控股2024-02-28 三6.316.256.526.876.194.32%3.33%20988813607万41.1547.436.87
20京粮控股2024-02-27 二6.126.156.256.256.081.63%0.96%608043773万39.4445.4335.34
21京粮控股2024-02-26 一6.176.156.156.226.110.00%0.82%518263198万38.8144.7134.78
22京粮控股2024-02-23 五6.156.136.156.166.070.33%0.76%480362943万38.8144.7134.78
23京粮控股2024-02-22 四6.096.116.136.186.060.33%0.73%459662812万38.6944.5634.67
24京粮控股2024-02-21 三6.086.086.116.206.000.49%0.86%541233319万38.5644.4234.55
25京粮控股2024-02-20 二6.116.166.086.116.03-1.30%0.63%400152427万38.3744.234.38
26京粮控股2024-02-19 一5.985.986.166.195.983.01%1.11%702944295万38.8844.7834.84
27京粮控股2024-02-08 四5.745.685.986.075.655.28%1.34%843954960万37.7443.4733.82
28京粮控股2024-02-07 三5.655.595.685.745.511.61%1.15%726004093万35.8541.2932.12
29京粮控股2024-02-06 二5.265.415.595.755.083.33%1.25%790114271万35.2840.6431.61
30京粮控股2024-02-05 一5.815.935.415.925.35-8.77%1.39%877384858万34.1439.3330.59
31京粮控股2024-02-02 五6.056.125.936.265.70-3.10%1.57%993365971万37.4243.1133.53
32京粮控股2024-02-01 四6.156.166.126.255.95-0.65%1.22%768414699万38.6244.4934.61
33京粮控股2024-01-31 三6.556.676.166.656.16-7.65%2.07%1309388356万38.8844.7834.84
34京粮控股2024-01-30 二6.806.806.676.906.66-1.91%1.84%1158297818万42.0948.4937.72
35京粮控股2024-01-29 一7.107.116.807.106.75-4.36%5.08%32071422153万42.9249.4338.45
36京粮控股2024-01-26 五6.466.467.117.116.4310.06%5.09%32132022579万44.8751.6940.21
37京粮控股2024-01-25 四6.236.246.466.466.223.53%0.67%422432692万40.7746.9636.53
38京粮控股2024-01-24 三6.076.066.246.256.022.97%0.64%405092492万39.3845.3635.29
39京粮控股2024-01-23 二6.096.096.066.115.94-0.49%0.46%289551745万38.2444.0534.27
40京粮控股2024-01-22 一6.436.466.096.476.01-5.73%0.74%463922896万38.4344.2734.44
41京粮控股2024-01-19 五6.486.456.466.526.380.16%0.43%272401761万40.7746.9636.53
42京粮控股2024-01-18 四6.606.666.456.636.28-3.15%0.97%615293942万40.7146.8936.48
43京粮控股2024-01-17 三6.806.786.666.806.65-1.77%0.36%229521545万42.0348.4137.66
44京粮控股2024-01-16 二6.806.816.786.836.70-0.44%0.38%240461624万42.7949.2938.34
45京粮控股2024-01-15 一6.786.796.816.826.740.29%0.31%197901344万42.9849.5138.51
46京粮控股2024-01-12 五6.766.756.796.876.730.59%0.40%249471698万42.8549.3638.4
47京粮控股2024-01-11 四6.686.716.756.776.680.60%0.30%192401296万42.649.0738.17
48京粮控股2024-01-10 三6.706.686.716.726.610.45%0.38%240271605万42.3548.7837.95
49京粮控股2024-01-09 二6.686.696.686.766.65-0.15%0.52%328172199万42.1648.5637.78
50京粮控股2024-01-08 一6.756.846.696.806.68-2.19%0.45%282831905万42.2248.6337.83
51京粮控股2024-01-05 五6.936.966.846.956.80-1.72%0.52%325202233万43.1749.7238.68
52京粮控股2024-01-04 四6.896.916.966.996.880.72%0.67%424242944万43.9250.639.36
53京粮控股2024-01-03 三6.896.916.916.946.870.00%0.44%277091914万43.6150.2339.08
54京粮控股2024-01-02 二6.876.846.916.946.841.02%0.60%376172597万43.6150.2339.08
55京粮控股2023-12-29 五6.856.856.846.876.81-0.15%0.45%282001929万43.1749.7238.68
56京粮控股2023-12-28 四6.766.776.856.866.711.18%0.52%327812233万43.2349.838.74
57京粮控股2023-12-27 三6.686.646.776.776.611.96%0.57%360052417万42.7349.2138.29
58京粮控股2023-12-26 二6.746.736.646.766.61-1.34%0.53%333362224万41.9148.2737.55
59京粮控股2023-12-25 一6.836.846.736.846.71-1.61%0.50%318022143万42.4748.9238.06
60京粮控股2023-12-22 五6.956.976.846.966.80-1.87%0.82%515713539万43.1749.7238.68
61京粮控股2023-12-21 四6.806.806.977.176.712.50%1.13%712074925万43.9950.6739.42
62京粮控股2023-12-20 三6.876.876.806.886.78-1.02%0.46%289021974万42.9249.4338.45
63京粮控股2023-12-19 二6.906.916.876.926.80-0.58%0.62%390702673万43.3649.9438.85
64京粮控股2023-12-18 一7.047.056.917.086.89-1.99%0.63%394992753万43.6150.2339.08
65京粮控股2023-12-15 五7.057.057.057.107.020.00%0.43%272881925万44.4951.2539.87
66京粮控股2023-12-14 四7.037.037.057.107.010.28%0.50%314602217万44.4951.2539.87
67京粮控股2023-12-13 三7.097.097.037.147.01-0.85%0.65%411662910万44.3751.139.76
68京粮控股2023-12-12 二7.077.087.097.117.000.14%0.57%357522519万44.7551.5440.09
69京粮控股2023-12-11 一6.987.097.087.096.90-0.14%1.02%645304530万44.6851.4740.04
70京粮控股2023-12-08 五7.387.397.097.387.08-4.06%1.53%965756967万44.7551.5440.09
71京粮控股2023-12-07 四7.317.347.397.417.190.68%1.05%665024862万46.6453.7241.79
72京粮控股2023-12-06 三7.237.267.347.387.191.10%0.85%536803922万46.3253.3641.51
73京粮控股2023-12-05 二7.277.277.267.377.26-0.14%1.06%670464914万45.8252.7841.06
74京粮控股2023-12-04 一7.277.277.277.337.230.00%0.65%411052994万45.8852.8541.11
75京粮控股2023-12-01 五7.297.307.277.337.26-0.41%0.53%337302456万45.8852.8541.11
76京粮控股2023-11-30 四7.357.317.307.357.25-0.14%0.91%575554199万46.0753.0741.28
77京粮控股2023-11-29 三7.297.307.317.377.270.14%0.84%528803870万46.1353.1441.34
78京粮控股2023-11-28 二7.257.267.307.337.190.55%0.63%397722889万46.0753.0741.28
79京粮控股2023-11-24 五7.247.247.277.277.200.41%0.66%414823008万45.8852.8541.11
80京粮控股2023-11-23 四7.207.217.247.247.170.42%0.49%311162245万45.6952.6340.94
81京粮控股2023-11-22 三7.207.217.217.257.180.00%0.50%316792289万45.552.4140.77
82京粮控股2023-11-21 二7.217.217.217.267.190.00%0.58%365732644万45.552.4140.77
83京粮控股2023-11-20 一7.147.157.217.227.140.84%0.42%263751897万45.552.4140.77
84京粮控股2023-11-17 五7.187.167.157.187.12-0.14%0.39%244441747万45.1251.9840.43
85京粮控股2023-11-16 四7.237.227.167.237.15-0.83%0.43%271891953万45.1952.0540.49
86京粮控股2023-11-15 三7.247.227.227.277.180.00%0.45%286432066万45.5752.4940.83
87京粮控股2023-11-14 二7.227.227.227.247.180.00%0.46%288842082万45.5752.4940.83
88京粮控股2023-11-13 一7.157.157.227.237.130.98%0.57%359752584万45.5752.4940.83
89京粮控股2023-11-10 五7.127.137.157.177.080.28%0.39%248661773万45.1251.9840.43
90京粮控股2023-11-09 四7.197.197.137.227.13-0.83%0.47%299302143万4551.8340.32
91京粮控股2023-11-08 三7.187.217.197.227.15-0.28%0.57%359582585万45.3852.2740.66
92京粮控股2023-11-07 二7.227.217.217.247.150.00%0.54%341802462万45.552.4140.77
93京粮控股2023-11-06 一7.147.147.217.237.140.98%0.59%374832695万45.552.4140.77
94京粮控股2023-11-03 五7.167.137.147.187.120.14%0.43%269961931万45.0651.940.38
95京粮控股2023-11-02 四7.187.167.137.207.11-0.42%0.45%283222024万4551.8340.32
96京粮控股2023-11-01 三7.137.137.167.177.090.42%0.48%305662182万45.1952.0540.49
97京粮控股2023-10-31 二7.127.117.137.157.090.28%0.48%300332137万4551.8340.32
98京粮控股2023-10-30 一7.077.077.117.147.030.57%0.66%414142942万44.8751.6940.21
99京粮控股2023-10-27 五6.977.007.077.076.941.00%0.96%607214260万44.6251.439.98
100京粮控股2023-10-26 四7.097.137.007.096.90-1.82%1.13%714784978万44.1850.8939.59
101京粮控股2023-10-25 三7.057.017.137.167.021.71%0.62%393432805万4551.8336.48
102京粮控股2023-10-24 二6.906.907.017.036.901.59%0.63%396182766万44.2450.9635.87
103京粮控股2023-10-23 一7.027.026.907.066.87-1.71%0.62%392532728万43.5550.1635.3
104京粮控股2023-10-20 五7.087.137.027.107.00-1.54%0.71%450773182万44.351.0335.92
105京粮控股2023-10-19 四7.277.327.137.277.04-2.60%1.05%662454709万4551.8336.48
106京粮控股2023-10-18 三7.267.297.327.467.260.41%0.97%613284520万46.253.2137.45
107京粮控股2023-10-17 二7.417.407.297.417.24-1.49%0.63%398042905万46.0152.9937.3
108京粮控股2023-10-16 一7.337.347.407.477.330.82%0.64%404282991万46.753.7937.86
109京粮控股2023-10-13 五7.417.427.347.417.32-1.08%0.55%345022536万46.3253.3637.55
110京粮控股2023-10-12 四7.377.377.427.457.360.68%0.49%312042312万46.8353.9437.96
111京粮控股2023-10-11 三7.357.357.377.397.330.27%0.47%294302168万46.5153.5837.71
112京粮控股2023-10-10 二7.357.357.357.407.330.00%0.48%305192248万46.3953.4337.6
113京粮控股2023-10-09 一7.387.387.357.407.30-0.41%0.62%393032887万46.3953.4337.6
114京粮控股2023-09-28 四7.387.387.387.437.340.00%0.46%288252126万46.5853.6537.76
115京粮控股2023-09-27 三7.407.397.387.437.37-0.14%0.33%208661543万46.5853.6537.76
116京粮控股2023-09-26 二7.407.447.397.467.38-0.67%0.35%219471626万46.6453.7237.81
117京粮控股2023-09-25 一7.457.497.447.547.40-0.67%0.43%271232023万46.9554.0938.07
118京粮控股2023-09-22 五7.337.387.497.507.311.49%0.63%399302972万47.2754.4538.32
119京粮控股2023-09-21 四7.547.547.387.557.37-2.12%0.75%471883507万46.5853.6537.76
120京粮控股2023-09-20 三7.557.567.547.617.51-0.26%0.45%283562144万47.5954.8138.58
121京粮控股2023-09-19 二7.567.567.567.597.500.00%0.51%320172415万47.7154.9638.68
122京粮控股2023-09-18 一7.537.507.567.577.450.80%0.49%307552313万47.7154.9638.68
123京粮控股2023-09-15 五7.487.477.507.567.460.40%0.44%279092097万47.3354.5238.37
124京粮控股2023-09-14 四7.537.537.477.537.43-0.80%0.32%201611505万47.1454.338.22
125京粮控股2023-09-13 三7.557.557.537.597.46-0.26%0.43%269612026万47.5254.7438.53
126京粮控股2023-09-12 二7.547.547.557.597.510.13%0.38%240831820万47.6554.8838.63
127京粮控股2023-09-11 一7.487.467.547.577.411.07%0.61%384572886万47.5954.8138.58
128京粮控股2023-09-08 五7.517.557.467.557.42-1.19%0.60%379732835万47.0854.2338.17
129京粮控股2023-09-07 四7.607.657.557.647.53-1.31%0.56%350952657万47.6554.8838.63
130京粮控股2023-09-06 三7.647.647.657.667.580.13%0.43%274372092万48.2855.6139.14
131京粮控股2023-09-05 二7.727.747.647.737.62-1.29%0.51%324472484万48.2255.5439.09
132京粮控股2023-09-04 一7.637.607.747.747.611.84%0.78%494553802万48.8556.2739.6
133京粮控股2023-09-01 五7.537.527.607.637.511.06%0.63%399343025万47.9655.2538.88
134京粮控股2023-08-31 四7.637.637.527.637.51-1.44%0.87%550064149万47.4654.6738.47
135京粮控股2023-08-30 三7.757.767.637.777.62-1.68%0.99%626904813万48.1555.4739.04
136京粮控股2023-08-29 二7.707.697.767.797.660.91%0.96%605684682万48.9756.4139.7
137京粮控股2023-08-28 一7.897.577.697.907.661.59%1.35%850216619万48.5355.939.34
138京粮控股2023-08-25 五7.687.677.577.797.53-1.30%1.01%636754889万47.7755.0338.73
139京粮控股2023-08-23 三7.627.627.527.657.52-1.31%0.61%401533040万49.7854.6738.58
140京粮控股2023-08-22 二7.617.617.627.707.500.13%1.00%658885003万50.4455.3939.1

  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