11:22:19
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2024-10-11 五3.103.123.063.203.02-1.92%2.18%2337187239万32.8432.84-162.8
2华塑控股2024-10-10 四3.063.023.123.303.013.31%3.81%40859312892万33.4833.48-165.99
3华塑控股2024-10-09 三3.173.303.023.213.01-8.48%3.97%42651713222万32.4132.41-160.67
4华塑控股2024-10-08 二3.583.263.303.593.101.23%7.58%81386826997万35.4135.41-175.57
5华塑控股2024-09-30 一3.023.003.263.293.008.67%6.56%70437522085万34.9834.98-173.44
6华塑控股2024-09-27 五3.032.923.003.092.852.74%6.78%72782421581万32.1932.19-159.61
7华塑控股2024-09-26 四2.662.652.922.922.6510.19%2.73%2929298262万31.3431.34-155.35
8华塑控股2024-09-25 三2.642.642.652.722.630.38%2.31%2480466636万28.4428.44-140.99
9华塑控股2024-09-24 二2.602.602.642.672.591.54%2.13%2282886005万28.3328.33-140.45
10华塑控股2024-09-23 一2.582.582.602.642.550.78%1.93%2072495393万27.927.9-138.33
11华塑控股2024-09-20 五2.532.532.582.592.501.98%2.17%2333735970万27.6927.69-137.26
12华塑控股2024-09-19 四2.462.452.532.532.463.27%1.57%1685874229万27.1527.15-134.6
13华塑控股2024-09-18 三2.472.472.452.492.40-0.81%1.54%1654464027万26.2926.29-130.34
14华塑控股2024-09-13 五2.502.522.472.542.46-1.98%1.53%1644354094万26.5126.51-131.41
15华塑控股2024-09-12 四2.502.492.522.582.481.20%2.40%2574366512万27.0427.04-134.07
16华塑控股2024-09-11 三2.502.512.492.522.47-0.80%0.99%1061842644万26.7226.72-132.47
17华塑控股2024-09-10 二2.472.472.512.522.451.62%1.08%1162672893万26.9426.94-133.54
18华塑控股2024-09-09 一2.442.452.472.502.410.82%0.90%963152376万26.5126.51-131.41
19华塑控股2024-09-06 五2.502.502.452.502.44-2.00%1.10%1182302913万26.2926.29-130.34
20华塑控股2024-09-05 四2.452.472.502.502.441.21%0.96%1034872569万26.8326.83-133
21华塑控股2024-09-04 三2.482.472.472.482.430.00%1.26%1350513323万26.5126.51-131.41
22华塑控股2024-09-03 二2.452.462.472.492.450.41%1.08%1154682850万26.5126.51-131.41
23华塑控股2024-09-02 一2.502.502.462.532.45-1.60%1.40%1506763748万26.426.4-130.88
24华塑控股2024-08-30 五2.452.462.502.542.441.63%2.06%2213905547万26.8326.83-133
25华塑控股2024-08-29 四2.402.422.462.462.401.65%1.35%1449463538万26.426.4-130.88
26华塑控股2024-08-28 三2.382.402.422.442.380.83%1.37%1474413567万25.9725.97-128.75
27华塑控股2024-08-27 二2.452.462.402.472.39-2.44%1.47%1579313821万25.7525.76-127.68
28华塑控股2024-08-26 一2.422.412.462.462.412.07%1.58%1699464146万26.426.4-130.88
29华塑控股2024-08-23 五2.412.422.412.432.36-0.41%1.94%2078604990万25.8625.86-128.22
30华塑控股2024-08-22 四2.442.472.422.492.41-2.02%2.25%2416885921万25.9725.97-128.75
31华塑控股2024-08-21 三2.462.502.472.502.43-1.20%2.39%2563166312万26.5126.51156.71
32华塑控股2024-08-20 二2.542.562.502.552.48-2.34%3.05%3270098182万26.8326.83158.61
33华塑控股2024-08-19 一2.562.632.562.642.53-2.66%4.85%52041813351万27.4727.47162.42
34华塑控股2024-08-16 五2.802.922.632.832.63-9.93%8.48%90961324692万28.2228.22166.86
35华塑控股2024-08-15 四2.923.242.923.122.92-9.88%12.47%133812539550万31.3431.34185.26
36华塑控股2024-08-14 三3.893.543.243.893.19-8.47%15.31%164245660422万34.7734.77205.56
37华塑控股2024-08-13 二3.493.223.543.543.389.94%4.33%46426916234万37.9937.99224.6
38华塑控股2024-08-12 一3.222.933.223.223.229.90%1.48%1589365118万34.5534.55204.3
39华塑控股2024-08-09 五2.932.662.932.932.7610.15%2.37%2548177419万31.4431.44185.9
40华塑控股2024-08-08 四2.412.422.662.662.389.92%0.65%695811760万28.5528.55168.77
41华塑控股2024-08-07 三2.422.432.422.452.41-0.41%0.31%33211806万25.9725.97153.54
42华塑控股2024-08-06 二2.402.382.432.442.382.10%0.46%495641195万26.0826.08154.17
43华塑控股2024-08-05 一2.432.432.382.492.38-2.06%0.60%639761560万25.5425.54151
44华塑控股2024-08-02 五2.462.442.432.482.42-0.41%0.42%448701098万26.0826.08154.17
45华塑控股2024-08-01 四2.472.472.442.502.42-1.21%0.42%448081098万26.1826.18154.81
46华塑控股2024-07-31 三2.412.402.472.492.382.92%0.57%613051503万26.5126.51156.71
47华塑控股2024-07-30 二2.352.342.402.412.332.56%0.55%590161405万25.7525.76152.27
48华塑控股2024-07-29 一2.342.332.342.392.290.43%0.33%35311822万25.1125.11148.46
49华塑控股2024-07-26 五2.262.272.332.362.262.64%0.49%523451215万2525147.83
50华塑控股2024-07-25 四2.282.272.272.312.220.00%0.41%43665993万24.3624.36144.02
51华塑控股2024-07-24 三2.362.322.272.362.26-2.16%0.48%511571173万24.3624.36144.02
52华塑控股2024-07-23 二2.362.362.322.412.32-1.69%0.39%423811002万24.924.9147.19
53华塑控股2024-07-22 一2.382.372.362.402.34-0.42%0.32%34145810万25.3325.33149.73
54华塑控股2024-07-19 五2.352.372.372.392.330.00%0.32%34752823万25.4325.43150.37
55华塑控股2024-07-18 四2.362.372.372.392.300.00%0.44%476071114万25.4325.43150.37
56华塑控股2024-07-17 三2.412.412.372.422.36-1.66%0.34%36145863万25.4325.43150.37
57华塑控股2024-07-16 二2.442.412.412.442.380.00%0.31%33422803万25.8625.86152.9
58华塑控股2024-07-15 一2.462.492.412.492.40-3.21%0.46%488651188万25.8625.86152.9
59华塑控股2024-07-12 五2.512.502.492.552.47-0.40%0.49%525501316万26.7226.72157.98
60华塑控股2024-07-11 四2.452.392.502.522.424.60%0.83%893302215万26.8326.83158.61
61华塑控股2024-07-10 三2.442.452.392.442.37-2.45%0.65%699971680万25.6525.65151.64
62华塑控股2024-07-09 二2.462.442.452.482.390.41%0.68%724951769万26.2926.29155.44
63华塑控股2024-07-08 一2.522.532.442.552.43-3.56%0.57%613501517万26.1826.18154.81
64华塑控股2024-07-05 五2.482.482.532.552.452.02%0.54%584481470万27.1527.15160.52
65华塑控股2024-07-04 四2.622.592.482.622.48-4.25%0.66%706241781万26.6126.61157.35
66华塑控股2024-07-03 三2.582.562.592.622.551.17%0.43%459571191万27.7927.79164.32
67华塑控股2024-07-02 二2.542.532.562.602.521.19%0.48%515251326万27.4727.47162.42
68华塑控股2024-07-01 一2.572.572.532.582.48-1.56%0.56%602721518万27.1527.15160.52
69华塑控股2024-06-28 五2.552.552.572.612.550.78%0.48%512681324万27.5827.58163.06
70华塑控股2024-06-27 四2.612.612.552.632.55-2.30%0.51%551941427万27.3627.36161.79
71华塑控股2024-06-26 三2.512.512.612.622.473.98%0.60%641101638万28.0128.01165.59
72华塑控股2024-06-25 二2.512.492.512.582.470.80%0.66%705341782万26.9426.94159.25
73华塑控股2024-06-24 一2.582.612.492.592.45-4.60%0.77%829022081万26.7226.72157.98
74华塑控股2024-06-21 五2.602.622.612.632.54-0.38%0.50%541091401万28.0128.01165.59
75华塑控股2024-06-20 四2.692.682.622.722.61-2.24%0.63%677161792万28.1228.12166.23
76华塑控股2024-06-19 三2.712.712.682.752.67-1.11%0.41%437281178万28.7628.76170.03
77华塑控股2024-06-18 二2.662.662.712.722.641.88%0.51%546181472万29.0829.08171.94
78华塑控股2024-06-17 一2.682.682.662.702.63-0.75%0.35%376631003万28.5528.55168.77
79华塑控股2024-06-14 五2.712.702.682.732.67-0.74%0.42%452601217万28.7628.76170.03
80华塑控股2024-06-13 四2.782.772.702.792.68-2.53%0.53%565781541万28.9728.97171.3
81华塑控股2024-06-12 三2.752.742.772.802.721.09%0.58%621591725万29.7329.73175.74
82华塑控股2024-06-11 二2.672.682.742.762.632.24%0.84%905432444万29.429.4173.84
83华塑控股2024-06-07 五2.602.582.682.732.603.88%0.91%971502591万28.7628.76170.03
84华塑控股2024-06-06 四2.872.862.582.892.58-9.79%2.01%2157935769万27.6927.69163.69
85华塑控股2024-06-05 三2.862.852.862.922.830.35%0.57%615931773万30.6930.69181.45
86华塑控股2024-06-04 二2.902.902.852.922.82-1.72%0.57%614271757万30.5830.58180.82
87华塑控股2024-06-03 一2.972.982.903.002.88-2.68%0.55%592401731万31.1231.12183.99
88华塑控股2024-05-31 五2.962.982.983.032.960.00%0.31%33042988万31.9831.98189.07
89华塑控股2024-05-30 四3.013.002.983.012.96-0.67%0.34%362091077万31.9831.98189.07
90华塑控股2024-05-29 三2.992.993.003.032.960.33%0.46%490861475万32.1932.19190.34
91华塑控股2024-05-28 二3.053.062.993.062.98-2.29%0.49%524071576万32.0932.09189.7
92华塑控股2024-05-27 一3.093.093.063.102.97-0.97%0.65%698692112万32.8432.84194.14
93华塑控股2024-05-24 五3.123.143.093.203.08-1.59%0.52%555541738万33.1633.16196.05
94华塑控股2024-05-23 四3.183.193.143.203.10-1.57%0.44%475171490万33.733.7199.22
95华塑控股2024-05-22 三3.163.163.193.213.140.95%0.50%540261720万34.2334.23202.39
96华塑控股2024-05-21 二3.203.213.163.213.14-1.56%0.51%546141729万33.9133.91200.49
97华塑控股2024-05-20 一3.203.203.213.223.170.31%0.74%796752550万34.4534.45203.66
98华塑控股2024-05-17 五3.183.183.203.213.150.63%0.65%694052205万34.3434.34203.03
99华塑控股2024-05-16 四3.173.193.183.223.14-0.31%0.78%833542654万34.1334.13201.76
100华塑控股2024-05-15 三3.143.163.193.293.080.95%1.44%1543784925万34.2334.23202.39
101华塑控股2024-05-14 二3.023.013.163.163.014.98%0.94%1011283130万33.9133.91200.49
102华塑控股2024-05-13 一3.103.103.013.123.00-2.90%0.69%736592239万32.332.3190.97
103华塑控股2024-05-10 五3.143.143.103.163.09-1.27%0.50%541881687万33.2733.27196.68
104华塑控股2024-05-09 四3.123.123.143.223.100.64%0.61%659592085万33.733.7199.22
105华塑控股2024-05-08 三3.153.143.123.183.11-0.64%0.62%669022098万33.4833.48197.95
106华塑控股2024-05-06 一3.233.193.153.263.14-1.25%0.85%909282889万33.833.8199.85
107华塑控股2024-04-30 二3.143.113.193.253.142.57%1.17%1252964012万34.2334.23202.39
108华塑控股2024-04-29 一3.083.083.113.143.030.97%0.66%711682206万33.3733.37264.53
109华塑控股2024-04-26 五3.013.013.083.102.962.33%0.81%869462642万33.0533.05261.98
110华塑控股2024-04-25 四2.992.993.013.042.960.67%0.48%510561537万32.332.3256.02
111华塑控股2024-04-24 三2.882.892.992.992.883.46%0.61%649831924万32.0932.09254.32
112华塑控股2024-04-23 二2.882.892.892.942.870.00%0.44%472041371万31.0131.01245.82
113华塑控股2024-04-22 一2.882.902.892.922.81-0.34%0.51%546241571万31.0131.01245.82
114华塑控股2024-04-19 五2.942.952.903.002.88-1.69%0.72%776322284万31.1231.12246.67
115华塑控股2024-04-18 四2.962.912.953.072.881.37%1.12%1196733554万31.6631.66250.92
116华塑控股2024-04-17 三2.802.742.912.942.786.20%1.15%1238873563万31.2331.23132.51
117华塑控股2024-04-16 二2.993.042.743.042.74-9.87%1.39%1492424202万29.429.4124.77
118华塑控股2024-04-15 一3.173.183.043.192.92-4.40%1.34%1441884395万32.6232.62138.43
119华塑控股2024-04-12 五3.233.223.183.353.17-1.24%0.83%889552883万34.1334.13144.81
120华塑控股2024-04-11 四3.223.253.223.283.20-0.92%0.74%791182559万34.5534.55146.63
121华塑控股2024-04-10 三3.353.363.253.363.22-3.27%0.81%868732840万34.8834.88148
122华塑控股2024-04-09 二3.333.383.363.373.26-0.59%1.03%1099993650万36.0636.06153.01
123华塑控股2024-04-08 一3.353.363.383.603.340.60%1.54%1651595678万36.2736.27153.92
124华塑控股2024-04-03 三3.383.383.363.393.31-0.59%0.66%706072362万36.0636.06153.01
125华塑控股2024-04-02 二3.403.413.383.463.36-0.88%1.00%1069543635万36.2736.27153.92
126华塑控股2024-04-01 一3.293.283.413.413.293.96%0.99%1064873583万36.5936.59155.28
127华塑控股2024-03-29 五3.313.243.283.313.211.23%0.71%763832491万35.235.2149.36
128华塑控股2024-03-28 四3.163.173.243.273.162.21%0.92%984343170万34.7734.77147.54
129华塑控股2024-03-27 三3.283.283.173.343.16-3.35%0.88%938993058万34.0234.02144.35
130华塑控股2024-03-26 二3.343.333.283.383.23-1.50%1.08%1161033805万35.235.2149.36
131华塑控股2024-03-25 一3.483.493.333.493.32-4.58%1.52%1627195534万35.7435.74151.64
132华塑控股2024-03-22 五3.393.413.493.523.392.35%2.24%2405158346万37.4537.45158.93
133华塑控股2024-03-21 四3.393.393.413.423.340.59%1.57%1688125720万36.5936.59155.28
134华塑控股2024-03-20 三3.373.383.393.413.350.30%1.33%1429814828万36.3836.38154.37
135华塑控股2024-03-19 二3.383.383.383.433.350.00%1.95%2092837098万36.2736.27153.92
136华塑控股2024-03-18 一3.353.383.383.403.330.00%2.59%2780549343万36.2736.27153.92
137华塑控股2024-03-15 五3.453.533.383.473.33-4.25%3.37%36110812191万36.2736.27153.92
138华塑控股2024-03-14 四3.453.453.533.733.352.32%5.62%60324021386万37.8837.88160.75
139华塑控股2024-03-08 五2.972.993.043.062.951.67%0.68%727372189万32.6232.62138.43
140华塑控股2024-03-07 四3.053.042.993.062.99-1.64%0.83%895732711万32.0932.09136.16
141华塑控股2024-03-06 三3.013.013.043.072.991.00%0.70%749022278万32.6232.62138.43
142华塑控股2024-03-05 二3.043.083.013.083.00-2.27%0.80%859932608万32.332.3137.07
143华塑控股2024-03-04 一3.073.073.083.113.000.33%0.96%1033413159万33.0533.05140.26
144华塑控股2024-03-01 五3.003.013.073.082.981.99%1.09%1167243551万32.9432.95139.8
145华塑控股2024-02-29 四2.872.933.013.022.842.73%1.34%1435784259万32.332.3137.07
146华塑控股2024-02-28 三3.173.172.933.232.92-7.57%2.10%2256366965万31.4431.44133.42
147华塑控股2024-02-27 二3.083.123.173.173.031.60%1.49%1602205026万34.0234.02144.35
148华塑控股2024-02-26 一3.213.243.123.233.10-3.70%2.40%2574338089万33.4833.48142.08
149华塑控股2024-02-23 五3.183.143.243.323.153.18%2.87%3078079895万34.7734.77147.54
150华塑控股2024-02-22 四2.822.853.143.142.8210.18%1.88%2013986113万33.733.7142.99
151华塑控股2024-02-21 三2.722.762.852.952.693.26%1.36%1463744189万30.5830.58129.78
152华塑控股2024-02-20 二2.742.732.762.802.641.10%1.43%1534244188万29.6229.62125.68
153华塑控股2024-02-19 一2.552.542.732.792.547.48%2.15%2312506287万29.329.3124.32

  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:网上银泰 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