13:42:47
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 000507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珠海港2024-06-19 三4.554.554.514.554.51-0.88%0.20%18354831万40.741.4815.17
2珠海港2024-06-18 二4.504.514.554.564.490.89%0.38%340271541万41.0641.8515.3
3珠海港2024-06-17 一4.534.554.514.544.48-0.88%0.39%351221585万40.741.4815.17
4珠海港2024-06-14 五4.554.574.554.584.51-0.44%0.45%409771861万41.0641.8515.3
5珠海港2024-06-13 四4.614.624.574.624.55-1.08%0.33%299471370万41.2442.0315.37
6珠海港2024-06-12 三4.594.614.624.634.570.22%0.35%314561449万41.6942.4915.54
7珠海港2024-06-11 二4.684.664.614.684.55-1.07%0.68%614662819万41.642.415.51
8珠海港2024-06-07 五4.534.524.664.664.533.10%0.60%539202482万42.0542.8615.67
9珠海港2024-06-06 四4.654.644.524.684.48-2.59%0.94%847863858万40.7941.5715.2
10珠海港2024-06-05 三4.754.754.644.764.64-2.32%0.53%477462241万41.8742.6815.61
11珠海港2024-06-04 二4.704.734.754.764.650.42%0.73%655203087万42.8643.6915.98
12珠海港2024-06-03 一4.834.874.734.844.70-2.87%1.04%938814456万42.6843.515.91
13珠海港2024-05-31 五4.864.874.874.894.860.00%0.42%381291857万43.9444.7916.38
14珠海港2024-05-30 四4.894.914.874.934.86-0.81%0.52%469942298万43.9444.7916.38
15珠海港2024-05-29 三4.924.934.914.954.88-0.41%0.48%433462131万44.345.1616.51
16珠海港2024-05-28 二4.954.964.944.964.92-0.40%0.51%464052292万44.5845.4316.62
17珠海港2024-05-27 一4.924.914.964.974.921.02%0.62%563062783万44.7645.6216.68
18珠海港2024-05-24 五4.935.014.914.994.91-2.00%1.12%1008324991万44.345.1616.51
19珠海港2024-05-23 四5.015.025.015.144.94-0.20%1.68%1513167602万45.2146.0816.85
20珠海港2024-05-22 三5.045.025.025.045.010.00%0.54%489172458万45.346.1716.88
21珠海港2024-05-21 二5.065.065.025.065.00-0.79%0.46%418492102万45.346.1716.88
22珠海港2024-05-20 一5.005.035.065.064.990.60%0.94%844054255万45.6646.5417.02
23珠海港2024-05-17 五5.015.005.035.044.980.60%0.58%521712615万45.3946.2616.92
24珠海港2024-05-16 四5.014.995.005.044.990.20%0.61%546912741万45.1245.9916.82
25珠海港2024-05-15 三5.065.064.995.064.99-1.38%0.64%579762911万45.0345.8916.78
26珠海港2024-05-14 二5.075.075.065.085.04-0.20%0.74%669033386万45.6646.5417.02
27珠海港2024-05-13 一5.035.045.075.074.980.60%1.03%931234694万45.7546.6317.05
28珠海港2024-05-10 五5.045.065.045.064.99-0.40%0.88%796874006万45.4846.3516.95
29珠海港2024-05-09 四4.994.985.065.114.981.61%1.70%1532417755万45.6646.5417.02
30珠海港2024-05-08 三4.995.004.985.034.97-0.40%0.77%695083478万44.9445.816.75
31珠海港2024-05-06 一4.974.925.025.044.942.03%1.30%1169915837万45.346.1716.88
32珠海港2024-04-30 二4.964.984.924.974.88-1.20%1.09%984544844万44.445.2516.55
33珠海港2024-04-29 一4.904.954.984.994.880.61%1.19%1075695316万44.9445.816.52
34珠海港2024-04-26 五4.904.914.954.954.860.81%0.88%789603871万44.6745.5314.23
35珠海港2024-04-25 四4.854.884.914.934.850.61%0.61%552422708万44.345.1614.11
36珠海港2024-04-24 三4.854.854.884.884.840.62%0.48%430482095万44.0344.8814.02
37珠海港2024-04-23 二4.844.844.854.874.820.21%0.46%412942000万43.7644.6113.94
38珠海港2024-04-22 一4.904.894.844.914.83-1.02%0.69%622743029万43.6744.5213.91
39珠海港2024-04-19 五4.834.864.894.954.820.62%0.93%837454106万44.1244.9814.05
40珠海港2024-04-18 四4.884.894.864.904.85-0.61%0.89%800543900万43.8544.713.97
41珠海港2024-04-17 三4.734.734.894.894.733.38%1.13%1021254937万44.1244.9814.05
42珠海港2024-04-16 二4.924.964.734.934.72-4.64%1.52%1375366621万42.6843.513.59
43珠海港2024-04-15 一4.954.994.965.034.80-0.60%1.53%1377496808万44.7645.6214.25
44珠海港2024-04-12 五4.995.004.995.084.98-0.20%1.28%1158505823万45.0345.8914.34
45珠海港2024-04-11 四4.924.965.005.044.900.81%0.80%725393620万45.1245.9914.37
46珠海港2024-04-10 三5.005.014.965.034.93-1.00%0.84%756313763万44.7645.6214.25
47珠海港2024-04-09 二5.005.005.015.024.960.20%0.81%730283647万45.2146.0814.4
48珠海港2024-04-08 一5.055.065.005.094.99-1.19%1.06%955554817万45.1245.9914.37
49珠海港2024-04-03 三5.045.055.065.115.030.20%1.11%997415046万45.6646.5414.54
50珠海港2024-04-02 二5.055.055.055.065.010.00%1.04%941184738万45.5746.4514.51
51珠海港2024-04-01 一5.005.025.055.054.990.60%1.02%924564647万45.5746.4514.51
52珠海港2024-03-29 五4.944.955.025.024.931.41%0.83%750323735万45.346.1714.43
53珠海港2024-03-28 四4.944.914.954.984.900.81%0.89%800063955万44.6745.5314.23
54珠海港2024-03-27 三5.005.014.915.034.90-2.00%0.97%875014342万44.345.1614.11
55珠海港2024-03-26 二4.974.975.015.014.920.80%0.97%878204359万45.2146.0814.4
56珠海港2024-03-25 一4.924.954.975.044.910.40%1.48%1332236654万44.8545.7114.28
57珠海港2024-03-22 五5.005.024.955.014.92-1.39%1.22%1102285464万44.6745.5314.23
58珠海港2024-03-21 四5.055.055.025.065.00-0.59%1.35%1217156114万45.346.1714.43
59珠海港2024-03-20 三5.045.065.055.065.02-0.20%1.31%1182845963万45.5746.4514.51
60珠海港2024-03-19 二5.135.135.065.135.04-1.36%2.10%1895809621万45.6646.5414.54
61珠海港2024-03-18 一5.105.155.135.195.08-0.39%2.96%26725513684万46.2947.1814.74
62珠海港2024-03-15 五5.155.285.155.275.07-2.46%6.48%58434030230万46.4747.3714.8
63珠海港2024-03-14 四4.794.805.285.284.7810.00%6.23%56217829032万47.6448.5615.17
64珠海港2024-03-08 五4.754.744.764.784.730.42%0.42%378221798万42.9543.7813.68
65珠海港2024-03-07 四4.754.754.744.804.74-0.21%0.66%599112855万42.7743.613.62
66珠海港2024-03-06 三4.744.754.754.814.730.00%0.65%583222779万42.8643.6913.65
67珠海港2024-03-05 二4.834.844.754.834.74-1.86%0.88%796143798万42.8643.6913.65
68珠海港2024-03-04 一4.874.904.844.904.80-1.22%1.06%955554619万43.6744.5213.91
69珠海港2024-03-01 五4.985.014.905.004.88-2.20%1.81%1632708019万44.2145.0714.08
70珠海港2024-02-29 四4.884.885.015.014.862.66%1.45%1309256449万45.2146.0814.4
71珠海港2024-02-28 三5.015.034.885.074.86-2.98%1.90%1717558523万44.0344.8814.02
72珠海港2024-02-27 二4.894.915.035.044.892.44%1.36%1227676107万45.3946.2614.46
73珠海港2024-02-26 一4.864.864.914.974.841.03%1.50%1357646652万44.345.1614.11
74珠海港2024-02-23 五4.824.824.864.864.760.83%1.19%1076425184万43.8544.713.97
75珠海港2024-02-22 四4.804.814.824.864.760.21%1.20%1087195226万43.4944.3313.85
76珠海港2024-02-21 三4.724.774.814.884.710.84%1.66%1496157192万43.444.2413.82
77珠海港2024-02-20 二4.744.784.774.794.68-0.21%1.27%1145925422万43.0443.8713.71
78珠海港2024-02-19 一4.804.714.784.874.741.49%1.92%1734018315万43.1343.9613.74
79珠海港2024-02-08 四4.504.494.714.734.464.90%2.27%2050309438万42.543.3213.54
80珠海港2024-02-07 三4.504.534.494.544.41-0.88%1.91%1723397720万40.5141.312.9
81珠海港2024-02-06 二4.334.364.534.704.173.90%1.81%1636737172万40.8841.6613.02
82珠海港2024-02-05 一4.664.694.364.684.26-7.04%2.32%2093369274万39.3440.112.53
83珠海港2024-02-02 五4.904.854.694.954.52-3.30%2.71%24491511732万42.3243.1413.48
84珠海港2024-02-01 四4.834.894.855.104.83-0.82%2.93%26456813105万43.7644.6113.94
85珠海港2024-01-31 三4.945.274.895.104.87-7.21%4.97%44852022352万44.1244.9814.05
86珠海港2024-01-30 二5.705.185.275.705.191.74%7.04%63514635191万47.5548.4715.14
87珠海港2024-01-29 一5.235.265.185.285.16-1.52%0.91%820614276万46.7447.6414.89
88珠海港2024-01-26 五5.105.105.265.275.083.14%1.20%1080265636万47.4648.3815.12
89珠海港2024-01-25 四4.964.945.105.114.933.24%0.97%873534408万46.0246.9114.66
90珠海港2024-01-24 三4.734.754.944.954.734.00%1.21%1087515261万44.5845.4314.2
91珠海港2024-01-23 二4.744.754.754.774.630.00%1.00%903154253万42.8643.6913.65
92珠海港2024-01-22 一5.025.044.755.044.72-5.75%1.16%1046965113万42.8643.6913.65
93珠海港2024-01-19 五5.075.085.045.125.02-0.79%0.79%712903614万45.4846.3514.48
94珠海港2024-01-18 四5.175.225.085.214.96-2.68%1.57%1417417157万45.8446.7214.6
95珠海港2024-01-17 三5.325.335.225.335.22-2.06%0.60%543402872万47.148.0115
96珠海港2024-01-16 二5.315.335.335.335.230.00%0.75%672283551万48.0949.0215.32
97珠海港2024-01-15 一5.335.345.335.385.31-0.19%0.64%581543104万48.0949.0215.32
98珠海港2024-01-12 五5.305.315.345.385.290.56%0.65%583963126万48.1849.1115.35
99珠海港2024-01-11 四5.315.325.315.355.28-0.19%0.49%445512370万47.9148.8415.26
100珠海港2024-01-10 三5.335.345.325.355.27-0.37%0.43%388412067万4848.9315.29
101珠海港2024-01-09 二5.295.285.345.365.241.14%0.56%508992709万48.1849.1115.35
102珠海港2024-01-08 一5.405.395.285.415.28-2.04%0.68%615913281万47.6448.5615.17
103珠海港2024-01-05 五5.425.435.395.475.33-0.74%0.70%632133432万48.6449.5715.49
104珠海港2024-01-04 四5.425.415.435.455.370.37%0.51%463142502万4949.9415.6
105珠海港2024-01-03 三5.375.375.415.425.350.74%0.66%599823231万48.8249.7615.55
106珠海港2024-01-02 二5.255.265.375.405.242.09%1.05%949235079万48.4649.3915.43
107珠海港2023-12-29 五5.305.305.265.325.25-0.75%0.91%818354318万47.4648.3815.12
108珠海港2023-12-28 四5.235.245.305.345.191.15%0.85%769754060万47.8248.7515.23
109珠海港2023-12-27 三5.265.265.245.305.20-0.38%0.79%710323722万47.2848.1915.06
110珠海港2023-12-26 二5.405.485.265.505.22-4.01%2.02%1820479735万47.4648.3815.12
111珠海港2023-12-25 一5.365.385.485.685.241.86%2.00%1807089857万49.4550.415.75
112珠海港2023-12-22 五5.405.395.385.445.36-0.19%0.64%579023122万48.5549.4815.46
113珠海港2023-12-21 四5.325.405.395.415.28-0.19%0.62%555422970万48.6449.5715.49
114珠海港2023-12-20 三5.415.425.405.455.38-0.37%0.55%498632697万48.7349.6715.52
115珠海港2023-12-19 二5.515.515.425.515.37-1.63%0.86%779244214万48.9149.8515.58
116珠海港2023-12-18 一5.505.515.515.575.460.00%0.84%759084177万49.7250.6815.83
117珠海港2023-12-15 五5.555.575.515.575.50-1.08%0.99%895294948万49.7250.6815.83
118珠海港2023-12-14 四5.645.565.575.685.550.18%1.64%1483628305万50.2651.2316.01
119珠海港2023-12-13 三5.535.555.565.655.520.18%0.87%785094381万50.1751.1415.98
120珠海港2023-12-12 二5.515.525.555.565.480.54%0.61%554563057万50.0851.0515.95
121珠海港2023-12-11 一5.435.465.525.525.351.10%0.93%838364562万49.8150.7715.86
122珠海港2023-12-08 五5.555.555.465.565.45-1.62%0.76%684173758万49.2750.2215.69
123珠海港2023-12-07 四5.575.565.555.615.53-0.18%0.58%523052906万50.0851.0515.95
124珠海港2023-12-06 三5.535.535.565.585.510.54%0.57%511212840万50.1751.1415.98
125珠海港2023-12-05 二5.605.605.535.605.52-1.25%0.79%716943992万49.950.8615.89
126珠海港2023-12-04 一5.565.565.605.605.550.72%0.63%568963174万50.5351.5116.09
127珠海港2023-12-01 五5.535.535.565.585.520.54%0.47%424152357万50.1751.1415.98
128珠海港2023-11-30 四5.525.535.535.575.500.00%0.59%529842938万49.950.8615.89
129珠海港2023-11-29 三5.525.535.535.555.510.00%0.47%425462353万49.950.8615.89
130珠海港2023-11-28 二5.515.535.535.545.490.00%0.50%448342473万49.950.8615.89
131珠海港2023-11-24 五5.525.515.505.535.47-0.18%0.62%555243056万49.6350.5915.81
132珠海港2023-11-23 四5.475.495.515.525.460.36%0.49%440862423万49.7250.6815.83
133珠海港2023-11-22 三5.495.485.495.545.470.18%0.69%622373428万49.5450.4915.78
134珠海港2023-11-21 二5.475.475.485.525.460.18%0.65%583663205万49.4550.415.75
135珠海港2023-11-20 一5.485.485.475.505.44-0.18%0.60%543372967万49.3650.3115.72
136珠海港2023-11-17 五5.485.515.485.515.45-0.54%0.67%606923320万49.4550.415.75
137珠海港2023-11-16 四5.445.455.515.545.421.10%1.12%1008225535万49.7250.6815.83
138珠海港2023-11-15 三5.395.405.455.515.390.93%1.24%1121906118万49.1850.1315.66
139珠海港2023-11-14 二5.375.395.405.425.370.19%0.83%745534020万48.7349.6715.52
140珠海港2023-11-13 一5.405.455.395.445.34-1.10%1.44%1297766971万48.6449.5715.49
141珠海港2023-11-10 五5.265.265.455.455.233.61%1.71%1543948272万49.1850.1315.66
142珠海港2023-11-09 四5.295.305.265.315.25-0.75%0.58%520102744万47.4648.3815.12
143珠海港2023-11-08 三5.325.345.305.345.28-0.75%0.47%421722238万47.8248.7515.23
144珠海港2023-11-07 二5.355.365.345.355.30-0.37%0.48%432872306万48.1849.1115.35
145珠海港2023-11-06 一5.305.295.365.365.281.32%0.75%677803609万48.3749.315.4

  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