14:06:01
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 000509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华塑控股2024-06-19 三2.712.712.682.752.67-1.11%0.41%437281178万28.7628.76170.03
2华塑控股2024-06-18 二2.662.662.712.722.641.88%0.51%546181472万29.0829.08171.94
3华塑控股2024-06-17 一2.682.682.662.702.63-0.75%0.35%376631003万28.5528.55168.77
4华塑控股2024-06-14 五2.712.702.682.732.67-0.74%0.42%452601217万28.7628.76170.03
5华塑控股2024-06-13 四2.782.772.702.792.68-2.53%0.53%565781541万28.9728.97171.3
6华塑控股2024-06-12 三2.752.742.772.802.721.09%0.58%621591725万29.7329.73175.74
7华塑控股2024-06-11 二2.672.682.742.762.632.24%0.84%905432444万29.429.4173.84
8华塑控股2024-06-07 五2.602.582.682.732.603.88%0.91%971502591万28.7628.76170.03
9华塑控股2024-06-06 四2.872.862.582.892.58-9.79%2.01%2157935769万27.6927.69163.69
10华塑控股2024-06-05 三2.862.852.862.922.830.35%0.57%615931773万30.6930.69181.45
11华塑控股2024-06-04 二2.902.902.852.922.82-1.72%0.57%614271757万30.5830.58180.82
12华塑控股2024-06-03 一2.972.982.903.002.88-2.68%0.55%592401731万31.1231.12183.99
13华塑控股2024-05-31 五2.962.982.983.032.960.00%0.31%33042988万31.9831.98189.07
14华塑控股2024-05-30 四3.013.002.983.012.96-0.67%0.34%362091077万31.9831.98189.07
15华塑控股2024-05-29 三2.992.993.003.032.960.33%0.46%490861475万32.1932.19190.34
16华塑控股2024-05-28 二3.053.062.993.062.98-2.29%0.49%524071576万32.0932.09189.7
17华塑控股2024-05-27 一3.093.093.063.102.97-0.97%0.65%698692112万32.8432.84194.14
18华塑控股2024-05-24 五3.123.143.093.203.08-1.59%0.52%555541738万33.1633.16196.05
19华塑控股2024-05-23 四3.183.193.143.203.10-1.57%0.44%475171490万33.733.7199.22
20华塑控股2024-05-22 三3.163.163.193.213.140.95%0.50%540261720万34.2334.23202.39
21华塑控股2024-05-21 二3.203.213.163.213.14-1.56%0.51%546141729万33.9133.91200.49
22华塑控股2024-05-20 一3.203.203.213.223.170.31%0.74%796752550万34.4534.45203.66
23华塑控股2024-05-17 五3.183.183.203.213.150.63%0.65%694052205万34.3434.34203.03
24华塑控股2024-05-16 四3.173.193.183.223.14-0.31%0.78%833542654万34.1334.13201.76
25华塑控股2024-05-15 三3.143.163.193.293.080.95%1.44%1543784925万34.2334.23202.39
26华塑控股2024-05-14 二3.023.013.163.163.014.98%0.94%1011283130万33.9133.91200.49
27华塑控股2024-05-13 一3.103.103.013.123.00-2.90%0.69%736592239万32.332.3190.97
28华塑控股2024-05-10 五3.143.143.103.163.09-1.27%0.50%541881687万33.2733.27196.68
29华塑控股2024-05-09 四3.123.123.143.223.100.64%0.61%659592085万33.733.7199.22
30华塑控股2024-05-08 三3.153.143.123.183.11-0.64%0.62%669022098万33.4833.48197.95
31华塑控股2024-05-06 一3.233.193.153.263.14-1.25%0.85%909282889万33.833.8199.85
32华塑控股2024-04-30 二3.143.113.193.253.142.57%1.17%1252964012万34.2334.23202.39
33华塑控股2024-04-29 一3.083.083.113.143.030.97%0.66%711682206万33.3733.37264.53
34华塑控股2024-04-26 五3.013.013.083.102.962.33%0.81%869462642万33.0533.05261.98
35华塑控股2024-04-25 四2.992.993.013.042.960.67%0.48%510561537万32.332.3256.02
36华塑控股2024-04-24 三2.882.892.992.992.883.46%0.61%649831924万32.0932.09254.32
37华塑控股2024-04-23 二2.882.892.892.942.870.00%0.44%472041371万31.0131.01245.82
38华塑控股2024-04-22 一2.882.902.892.922.81-0.34%0.51%546241571万31.0131.01245.82
39华塑控股2024-04-19 五2.942.952.903.002.88-1.69%0.72%776322284万31.1231.12246.67
40华塑控股2024-04-18 四2.962.912.953.072.881.37%1.12%1196733554万31.6631.66250.92
41华塑控股2024-04-17 三2.802.742.912.942.786.20%1.15%1238873563万31.2331.23132.51
42华塑控股2024-04-16 二2.993.042.743.042.74-9.87%1.39%1492424202万29.429.4124.77
43华塑控股2024-04-15 一3.173.183.043.192.92-4.40%1.34%1441884395万32.6232.62138.43
44华塑控股2024-04-12 五3.233.223.183.353.17-1.24%0.83%889552883万34.1334.13144.81
45华塑控股2024-04-11 四3.223.253.223.283.20-0.92%0.74%791182559万34.5534.55146.63
46华塑控股2024-04-10 三3.353.363.253.363.22-3.27%0.81%868732840万34.8834.88148
47华塑控股2024-04-09 二3.333.383.363.373.26-0.59%1.03%1099993650万36.0636.06153.01
48华塑控股2024-04-08 一3.353.363.383.603.340.60%1.54%1651595678万36.2736.27153.92
49华塑控股2024-04-03 三3.383.383.363.393.31-0.59%0.66%706072362万36.0636.06153.01
50华塑控股2024-04-02 二3.403.413.383.463.36-0.88%1.00%1069543635万36.2736.27153.92
51华塑控股2024-04-01 一3.293.283.413.413.293.96%0.99%1064873583万36.5936.59155.28
52华塑控股2024-03-29 五3.313.243.283.313.211.23%0.71%763832491万35.235.2149.36
53华塑控股2024-03-28 四3.163.173.243.273.162.21%0.92%984343170万34.7734.77147.54
54华塑控股2024-03-27 三3.283.283.173.343.16-3.35%0.88%938993058万34.0234.02144.35
55华塑控股2024-03-26 二3.343.333.283.383.23-1.50%1.08%1161033805万35.235.2149.36
56华塑控股2024-03-25 一3.483.493.333.493.32-4.58%1.52%1627195534万35.7435.74151.64
57华塑控股2024-03-22 五3.393.413.493.523.392.35%2.24%2405158346万37.4537.45158.93
58华塑控股2024-03-21 四3.393.393.413.423.340.59%1.57%1688125720万36.5936.59155.28
59华塑控股2024-03-20 三3.373.383.393.413.350.30%1.33%1429814828万36.3836.38154.37
60华塑控股2024-03-19 二3.383.383.383.433.350.00%1.95%2092837098万36.2736.27153.92
61华塑控股2024-03-18 一3.353.383.383.403.330.00%2.59%2780549343万36.2736.27153.92
62华塑控股2024-03-15 五3.453.533.383.473.33-4.25%3.37%36110812191万36.2736.27153.92
63华塑控股2024-03-14 四3.453.453.533.733.352.32%5.62%60324021386万37.8837.88160.75
64华塑控股2024-03-08 五2.972.993.043.062.951.67%0.68%727372189万32.6232.62138.43
65华塑控股2024-03-07 四3.053.042.993.062.99-1.64%0.83%895732711万32.0932.09136.16
66华塑控股2024-03-06 三3.013.013.043.072.991.00%0.70%749022278万32.6232.62138.43
67华塑控股2024-03-05 二3.043.083.013.083.00-2.27%0.80%859932608万32.332.3137.07
68华塑控股2024-03-04 一3.073.073.083.113.000.33%0.96%1033413159万33.0533.05140.26
69华塑控股2024-03-01 五3.003.013.073.082.981.99%1.09%1167243551万32.9432.95139.8
70华塑控股2024-02-29 四2.872.933.013.022.842.73%1.34%1435784259万32.332.3137.07
71华塑控股2024-02-28 三3.173.172.933.232.92-7.57%2.10%2256366965万31.4431.44133.42
72华塑控股2024-02-27 二3.083.123.173.173.031.60%1.49%1602205026万34.0234.02144.35
73华塑控股2024-02-26 一3.213.243.123.233.10-3.70%2.40%2574338089万33.4833.48142.08
74华塑控股2024-02-23 五3.183.143.243.323.153.18%2.87%3078079895万34.7734.77147.54
75华塑控股2024-02-22 四2.822.853.143.142.8210.18%1.88%2013986113万33.733.7142.99
76华塑控股2024-02-21 三2.722.762.852.952.693.26%1.36%1463744189万30.5830.58129.78
77华塑控股2024-02-20 二2.742.732.762.802.641.10%1.43%1534244188万29.6229.62125.68
78华塑控股2024-02-19 一2.552.542.732.792.547.48%2.15%2312506287万29.329.3124.32
79华塑控股2024-02-08 四2.342.342.542.572.138.55%2.59%2783686593万27.2627.26115.66
80华塑控股2024-02-07 三2.682.542.342.682.29-7.87%2.58%2771066554万25.1125.11106.56
81华塑控股2024-02-06 二2.502.752.542.712.48-7.64%2.40%2571926494万27.2627.26115.66
82华塑控股2024-02-05 一3.063.062.753.082.75-10.13%1.18%1270093565万29.5129.51125.23
83华塑控股2024-02-02 五3.243.263.063.322.95-6.13%1.08%1154193595万32.8432.84139.34
84华塑控股2024-02-01 四3.253.223.263.283.091.24%0.89%951023038万34.9834.98148.45
85华塑控股2024-01-31 三3.373.373.223.403.19-4.45%0.94%1011563324万34.5534.55146.63
86华塑控股2024-01-30 二3.493.563.373.543.34-5.34%0.89%956083278万36.1636.16153.46
87华塑控股2024-01-29 一3.703.703.563.753.54-3.78%0.98%1054423805万38.238.2162.11
88华塑控股2024-01-26 五3.703.743.703.773.69-1.07%0.90%963933586万39.7139.71168.49
89华塑控股2024-01-25 四3.563.603.743.763.503.89%1.20%1287704709万40.1340.13170.31
90华塑控股2024-01-24 三3.543.513.603.623.412.56%1.22%1307134621万38.6338.63163.93
91华塑控股2024-01-23 二3.593.543.513.593.42-0.85%1.32%1420054960万37.6737.67159.84
92华塑控股2024-01-22 一3.683.733.543.793.51-5.09%1.99%2135147842万37.9937.99161.2
93华塑控股2024-01-19 五3.663.663.733.853.601.91%1.64%1761466514万40.0340.03169.85
94华塑控股2024-01-18 四3.683.713.663.703.53-1.35%1.09%1166484197万39.2839.28166.67
95华塑控股2024-01-17 三3.813.823.713.823.70-2.88%0.53%573202157万39.8139.81168.94
96华塑控股2024-01-16 二3.853.833.823.863.74-0.26%0.64%689352620万40.9940.99173.95
97华塑控股2024-01-15 一3.893.903.833.893.82-1.79%0.61%650952505万41.141.1174.41
98华塑控股2024-01-12 五3.903.903.903.933.870.00%0.64%687192678万41.8541.85177.6
99华塑控股2024-01-11 四3.893.923.903.993.85-0.51%0.99%1058294138万41.8541.85177.6
100华塑控股2024-01-10 三3.873.893.923.933.800.77%0.84%899153479万42.0742.07178.51
101华塑控股2024-01-09 二3.913.893.893.943.850.00%0.62%665632589万41.7441.74177.14
102华塑控股2024-01-08 一3.993.993.894.023.89-2.51%0.65%693792741万41.7441.74177.14
103华塑控股2024-01-05 五4.044.033.994.103.96-0.99%1.00%1078124341万42.8242.82181.69
104华塑控股2024-01-04 四3.994.004.034.043.970.75%0.63%675422711万43.2543.25183.52
105华塑控股2024-01-03 三4.054.054.004.083.98-1.23%0.78%841513379万42.9242.93182.15
106华塑控股2024-01-02 二4.004.014.054.103.981.00%0.89%950283850万43.4643.46184.43
107华塑控股2023-12-29 五3.963.964.014.033.921.26%0.74%797423184万43.0343.03182.6
108华塑控股2023-12-28 四3.913.913.963.983.851.28%0.94%1007713953万42.542.5180.33
109华塑控股2023-12-27 三3.833.833.913.913.792.09%0.68%725272803万41.9641.96178.05
110华塑控股2023-12-26 二3.853.853.833.893.79-0.52%0.77%824023172万41.141.1174.41
111华塑控股2023-12-25 一3.903.893.853.903.82-1.03%0.95%1024743942万41.3141.32175.32
112华塑控股2023-12-22 五3.933.953.894.003.88-1.52%1.20%1286955066万41.7441.74177.14
113华塑控股2023-12-21 四3.873.883.953.983.821.80%1.10%1180154601万42.3942.39179.87
114华塑控股2023-12-20 三3.973.933.883.973.88-1.27%0.92%991313889万41.6441.64176.68
115华塑控股2023-12-19 二3.993.973.934.023.89-1.01%1.13%1208964753万42.1742.17178.96
116华塑控股2023-12-18 一4.054.043.974.063.94-1.73%1.20%1289165143万42.642.6180.78
117华塑控股2023-12-15 五4.114.114.044.164.02-1.70%1.55%1662466737万43.3543.35183.97
118华塑控股2023-12-14 四4.164.154.114.234.10-0.96%2.96%31726513153万44.144.11187.16
119华塑控股2023-12-13 三4.054.074.154.274.031.97%4.06%43589418118万44.5344.53188.98
120华塑控股2023-12-12 二4.054.054.074.113.960.49%5.50%59022823956万43.6843.68185.34
121华塑控股2023-12-11 一3.783.774.054.153.687.43%6.12%65719126764万43.4643.46184.43
122华塑控股2023-12-08 五3.823.823.773.843.75-1.31%0.85%909033437万40.4640.46171.68
123华塑控股2023-12-07 四3.883.883.823.883.81-1.55%0.65%697242673万40.9940.99173.95
124华塑控股2023-12-06 三3.883.883.883.933.850.00%0.75%799703112万41.6441.64176.68
125华塑控股2023-12-05 二3.933.953.883.963.88-1.77%0.83%895413499万41.6441.64176.68
126华塑控股2023-12-04 一3.973.973.954.013.93-0.50%0.93%1001933970万42.3942.39179.87
127华塑控股2023-12-01 五3.983.963.973.983.920.25%0.79%852563363万42.642.6180.78
128华塑控股2023-11-30 四3.953.963.963.993.910.00%1.24%1331345258万42.542.5180.33
129华塑控股2023-11-29 三3.873.903.963.963.871.54%0.78%836023283万42.542.5180.33
130华塑控股2023-11-28 二3.913.913.903.933.83-0.26%0.85%917483563万41.8541.85177.6
131华塑控股2023-11-24 五3.863.863.813.873.79-1.30%0.51%545882089万40.8940.89173.5
132华塑控股2023-11-23 四3.803.783.863.873.782.12%0.74%792983044万41.4241.42175.77
133华塑控股2023-11-22 三3.803.843.783.843.78-1.56%0.56%600562289万40.5640.56172.13
134华塑控股2023-11-21 二3.903.873.843.933.82-0.78%0.67%721202779万41.2141.21174.86
135华塑控股2023-11-20 一3.913.873.873.943.860.00%0.69%741062886万41.5341.53176.23
136华塑控股2023-11-17 五3.843.863.873.893.840.26%0.52%555262150万41.5341.53176.23
137华塑控股2023-11-16 四3.853.873.863.913.84-0.26%0.70%748022905万41.4241.42175.77
138华塑控股2023-11-15 三3.873.873.873.913.860.00%0.55%584872268万41.5341.53176.23
139华塑控股2023-11-14 二3.893.893.873.953.85-0.51%0.86%925493603万41.5341.53176.23
140华塑控股2023-11-13 一3.833.823.893.913.821.83%0.97%1041524039万41.7441.74177.14
141华塑控股2023-11-10 五3.783.833.823.853.78-0.26%0.60%647082473万40.9940.99173.95
142华塑控股2023-11-09 四3.863.853.833.913.79-0.52%1.07%1151214426万41.141.1174.41
143华塑控股2023-11-08 三3.883.893.853.923.83-1.03%1.09%1170554536万41.3141.32175.32
144华塑控股2023-11-07 二3.813.793.893.903.782.64%1.23%1321075083万41.7441.74177.14
145华塑控股2023-11-06 一3.773.773.793.863.760.53%1.09%1165034438万40.6740.67172.59

  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