14:16:39
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 通达信指标编写 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2024-12-20 五3.783.783.823.853.761.06%1.30%1398555335万40.9940.99-139.19
2华塑控股2024-12-19 四3.723.783.783.963.690.00%2.06%2215068445万40.5640.56-137.73
3华塑控股2024-12-18 三3.823.773.783.863.700.27%1.19%1275454820万40.5640.56-137.73
4华塑控股2024-12-17 二3.913.933.773.943.75-4.07%1.58%1691286451万40.4640.46-137.37
5华塑控股2024-12-16 一4.014.013.934.023.90-2.00%1.52%1631756434万42.1742.17-143.2
6华塑控股2024-12-13 五4.094.114.014.183.98-2.43%1.80%1928867837万43.0343.03-146.11
7华塑控股2024-12-12 四4.084.054.114.134.011.48%1.89%2025478249万44.1144.11-149.76
8华塑控股2024-12-11 三3.923.954.054.083.902.53%1.87%2010978098万43.4643.46-147.57
9华塑控股2024-12-10 二4.124.023.954.123.88-1.74%2.26%2427779657万42.3942.39-143.93
10华塑控股2024-12-09 一4.144.144.024.203.96-2.90%2.66%28569511557万43.1443.14-146.48
11华塑控股2024-12-06 五3.953.974.144.243.944.28%4.23%45439618742万44.4344.43-150.85
12华塑控股2024-12-05 四3.803.773.974.003.775.31%2.43%26030310129万42.642.6-144.66
13华塑控股2024-12-04 三3.893.873.773.893.73-2.58%1.67%1790076822万40.4640.46-137.37
14华塑控股2024-12-03 二3.903.943.873.963.81-1.78%1.81%1943367516万41.5341.53-141.01
15华塑控股2024-12-02 一3.903.883.943.983.831.55%2.26%2426229467万42.2842.28-143.56
16华塑控股2024-11-29 五3.753.733.883.993.754.02%3.19%34218313305万41.6441.64-141.38
17华塑控股2024-11-28 四3.583.553.733.803.575.07%2.52%27047510043万40.0340.03-135.91
18华塑控股2024-11-27 三3.553.583.553.603.46-0.84%1.48%1587255573万38.138.1-129.35
19华塑控股2024-11-26 二3.603.613.583.753.56-0.83%1.42%1527645553万38.4238.42-130.45
20华塑控股2024-11-25 一3.613.613.613.683.520.00%1.61%1725326165万38.7438.74-131.54
21华塑控股2024-11-22 五3.713.763.613.903.57-3.99%3.09%33169712333万38.7438.74-131.54
22华塑控股2024-11-21 四3.583.583.763.943.585.03%3.83%41121315538万40.3540.35-137
23华塑控股2024-11-20 三3.543.563.583.613.510.56%1.13%1212394331万38.4238.42-130.45
24华塑控股2024-11-19 二3.473.433.563.563.433.79%1.36%1463295107万38.238.2-129.72
25华塑控股2024-11-18 一3.553.553.433.653.39-3.38%1.59%1710045928万36.8136.81-124.98
26华塑控股2024-11-15 五3.773.793.553.803.55-6.33%1.80%1927587078万38.138.1-129.35
27华塑控股2024-11-14 四3.933.933.793.963.76-3.56%1.77%1894427269万40.6740.67-138.1
28华塑控股2024-11-13 三3.913.923.934.013.840.26%2.15%2306699044万42.1742.17-143.2
29华塑控股2024-11-12 二4.104.153.924.143.90-5.54%3.72%39931115990万42.0742.07-142.83
30华塑控股2024-11-11 一3.893.984.154.273.894.27%6.12%65648326744万44.5344.53-151.22
31华塑控股2024-11-08 五4.283.923.984.283.761.53%8.73%93719537344万42.7142.71-145.02
32华塑控股2024-11-07 四3.503.563.923.923.4810.11%1.64%1756666685万42.0742.07-142.83
33华塑控股2024-11-06 三3.453.443.563.733.393.49%3.96%42481315115万38.238.2-129.72
34华塑控股2024-11-05 二3.373.373.443.473.302.08%1.71%1833716291万36.9236.92-125.34
35华塑控股2024-11-04 一3.323.323.373.373.271.51%1.27%1359664511万36.1636.16-122.79
36华塑控股2024-11-01 五3.473.493.323.493.29-4.87%2.14%2298957712万35.6335.63-120.97
37华塑控股2024-10-31 四3.443.423.493.553.442.05%1.92%2063317209万37.4537.45-127.17
38华塑控股2024-10-30 三3.443.443.423.483.34-0.58%1.91%2048316971万36.736.7-124.62
39华塑控股2024-10-29 二3.663.653.443.663.42-5.75%3.02%32365111326万36.9236.92-183.01
40华塑控股2024-10-28 一3.513.483.653.683.504.89%2.58%27711910004万39.1739.17-194.19
41华塑控股2024-10-25 五3.413.393.483.483.402.65%2.19%2350638114万37.3437.34-185.14
42华塑控股2024-10-24 四3.273.293.393.483.233.04%2.91%31275710573万36.3836.38-180.35
43华塑控股2024-10-23 三3.223.283.293.313.200.30%2.30%2468818060万35.3135.31-175.03
44华塑控股2024-10-22 二3.193.183.283.403.163.14%3.69%39570612933万35.235.2-174.5
45华塑控股2024-10-21 一3.213.213.183.243.17-0.93%2.57%2753458797万34.1334.13-169.18
46华塑控股2024-10-18 五3.113.143.213.323.092.23%3.43%36849111888万34.4534.45-170.78
47华塑控股2024-10-17 四3.303.253.143.313.13-3.38%2.95%31614510079万33.733.7-167.05
48华塑控股2024-10-16 三3.103.123.253.323.074.17%4.07%43649314035万34.8834.88-172.91
49华塑控股2024-10-15 二3.063.133.123.223.05-0.32%1.98%2128336698万33.4833.48-165.99
50华塑控股2024-10-14 一3.123.063.133.153.042.29%1.86%1991056181万33.5933.59-166.52
51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
52华塑控股2024-10-10 四3.063.023.123.303.013.31%3.81%40859312892万33.4833.48-165.99
53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
54华塑控股2024-10-08 二3.583.263.303.593.101.23%7.58%81386826997万35.4135.41-175.57
55华塑控股2024-09-30 一3.023.003.263.293.008.67%6.56%70437522085万34.9834.98-173.44
56华塑控股2024-09-27 五3.032.923.003.092.852.74%6.78%72782421581万32.1932.19-159.61
57华塑控股2024-09-26 四2.662.652.922.922.6510.19%2.73%2929298262万31.3431.34-155.35
58华塑控股2024-09-25 三2.642.642.652.722.630.38%2.31%2480466636万28.4428.44-140.99
59华塑控股2024-09-24 二2.602.602.642.672.591.54%2.13%2282886005万28.3328.33-140.45
60华塑控股2024-09-23 一2.582.582.602.642.550.78%1.93%2072495393万27.927.9-138.33
61华塑控股2024-09-20 五2.532.532.582.592.501.98%2.17%2333735970万27.6927.69-137.26
62华塑控股2024-09-19 四2.462.452.532.532.463.27%1.57%1685874229万27.1527.15-134.6
63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
64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
65华塑控股2024-09-12 四2.502.492.522.582.481.20%2.40%2574366512万27.0427.04-134.07
66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
67华塑控股2024-09-10 二2.472.472.512.522.451.62%1.08%1162672893万26.9426.94-133.54
68华塑控股2024-09-09 一2.442.452.472.502.410.82%0.90%963152376万26.5126.51-131.41
69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
70华塑控股2024-09-05 四2.452.472.502.502.441.21%0.96%1034872569万26.8326.83-133
71华塑控股2024-09-04 三2.482.472.472.482.430.00%1.26%1350513323万26.5126.51-131.41
72华塑控股2024-09-03 二2.452.462.472.492.450.41%1.08%1154682850万26.5126.51-131.41
73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
74华塑控股2024-08-30 五2.452.462.502.542.441.63%2.06%2213905547万26.8326.83-133
75华塑控股2024-08-29 四2.402.422.462.462.401.65%1.35%1449463538万26.426.4-130.88
76华塑控股2024-08-28 三2.382.402.422.442.380.83%1.37%1474413567万25.9725.97-128.75
77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
78华塑控股2024-08-26 一2.422.412.462.462.412.07%1.58%1699464146万26.426.4-130.88
79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
80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
81华塑控股2024-08-21 三2.462.502.472.502.43-1.20%2.39%2563166312万26.5126.51156.71
82华塑控股2024-08-20 二2.542.562.502.552.48-2.34%3.05%3270098182万26.8326.83158.61
83华塑控股2024-08-19 一2.562.632.562.642.53-2.66%4.85%52041813351万27.4727.47162.42
84华塑控股2024-08-16 五2.802.922.632.832.63-9.93%8.48%90961324692万28.2228.22166.86
85华塑控股2024-08-15 四2.923.242.923.122.92-9.88%12.47%133812539550万31.3431.34185.26
86华塑控股2024-08-14 三3.893.543.243.893.19-8.47%15.31%164245660422万34.7734.77205.56
87华塑控股2024-08-13 二3.493.223.543.543.389.94%4.33%46426916234万37.9937.99224.6
88华塑控股2024-08-12 一3.222.933.223.223.229.90%1.48%1589365118万34.5534.55204.3
89华塑控股2024-08-09 五2.932.662.932.932.7610.15%2.37%2548177419万31.4431.44185.9
90华塑控股2024-08-08 四2.412.422.662.662.389.92%0.65%695811760万28.5528.55168.77
91华塑控股2024-08-07 三2.422.432.422.452.41-0.41%0.31%33211806万25.9725.97153.54
92华塑控股2024-08-06 二2.402.382.432.442.382.10%0.46%495641195万26.0826.08154.17
93华塑控股2024-08-05 一2.432.432.382.492.38-2.06%0.60%639761560万25.5425.54151
94华塑控股2024-08-02 五2.462.442.432.482.42-0.41%0.42%448701098万26.0826.08154.17
95华塑控股2024-08-01 四2.472.472.442.502.42-1.21%0.42%448081098万26.1826.18154.81
96华塑控股2024-07-31 三2.412.402.472.492.382.92%0.57%613051503万26.5126.51156.71
97华塑控股2024-07-30 二2.352.342.402.412.332.56%0.55%590161405万25.7525.76152.27
98华塑控股2024-07-29 一2.342.332.342.392.290.43%0.33%35311822万25.1125.11148.46
99华塑控股2024-07-26 五2.262.272.332.362.262.64%0.49%523451215万2525147.83
100华塑控股2024-07-25 四2.282.272.272.312.220.00%0.41%43665993万24.3624.36144.02
101华塑控股2024-07-24 三2.362.322.272.362.26-2.16%0.48%511571173万24.3624.36144.02
102华塑控股2024-07-23 二2.362.362.322.412.32-1.69%0.39%423811002万24.924.9147.19
103华塑控股2024-07-22 一2.382.372.362.402.34-0.42%0.32%34145810万25.3325.33149.73
104华塑控股2024-07-19 五2.352.372.372.392.330.00%0.32%34752823万25.4325.43150.37
105华塑控股2024-07-18 四2.362.372.372.392.300.00%0.44%476071114万25.4325.43150.37
106华塑控股2024-07-17 三2.412.412.372.422.36-1.66%0.34%36145863万25.4325.43150.37
107华塑控股2024-07-16 二2.442.412.412.442.380.00%0.31%33422803万25.8625.86152.9
108华塑控股2024-07-15 一2.462.492.412.492.40-3.21%0.46%488651188万25.8625.86152.9
109华塑控股2024-07-12 五2.512.502.492.552.47-0.40%0.49%525501316万26.7226.72157.98
110华塑控股2024-07-11 四2.452.392.502.522.424.60%0.83%893302215万26.8326.83158.61
111华塑控股2024-07-10 三2.442.452.392.442.37-2.45%0.65%699971680万25.6525.65151.64
112华塑控股2024-07-09 二2.462.442.452.482.390.41%0.68%724951769万26.2926.29155.44
113华塑控股2024-07-08 一2.522.532.442.552.43-3.56%0.57%613501517万26.1826.18154.81
114华塑控股2024-07-05 五2.482.482.532.552.452.02%0.54%584481470万27.1527.15160.52
115华塑控股2024-07-04 四2.622.592.482.622.48-4.25%0.66%706241781万26.6126.61157.35
116华塑控股2024-07-03 三2.582.562.592.622.551.17%0.43%459571191万27.7927.79164.32
117华塑控股2024-07-02 二2.542.532.562.602.521.19%0.48%515251326万27.4727.47162.42
118华塑控股2024-07-01 一2.572.572.532.582.48-1.56%0.56%602721518万27.1527.15160.52
119华塑控股2024-06-28 五2.552.552.572.612.550.78%0.48%512681324万27.5827.58163.06
120华塑控股2024-06-27 四2.612.612.552.632.55-2.30%0.51%551941427万27.3627.36161.79
121华塑控股2024-06-26 三2.512.512.612.622.473.98%0.60%641101638万28.0128.01165.59
122华塑控股2024-06-25 二2.512.492.512.582.470.80%0.66%705341782万26.9426.94159.25
123华塑控股2024-06-24 一2.582.612.492.592.45-4.60%0.77%829022081万26.7226.72157.98
124华塑控股2024-06-21 五2.602.622.612.632.54-0.38%0.50%541091401万28.0128.01165.59
125华塑控股2024-06-20 四2.692.682.622.722.61-2.24%0.63%677161792万28.1228.12166.23
126华塑控股2024-06-19 三2.712.712.682.752.67-1.11%0.41%437281178万28.7628.76170.03
127华塑控股2024-06-18 二2.662.662.712.722.641.88%0.51%546181472万29.0829.08171.94
128华塑控股2024-06-17 一2.682.682.662.702.63-0.75%0.35%376631003万28.5528.55168.77
129华塑控股2024-06-14 五2.712.702.682.732.67-0.74%0.42%452601217万28.7628.76170.03
130华塑控股2024-06-13 四2.782.772.702.792.68-2.53%0.53%565781541万28.9728.97171.3
131华塑控股2024-06-12 三2.752.742.772.802.721.09%0.58%621591725万29.7329.73175.74
132华塑控股2024-06-11 二2.672.682.742.762.632.24%0.84%905432444万29.429.4173.84
133华塑控股2024-06-07 五2.602.582.682.732.603.88%0.91%971502591万28.7628.76170.03
134华塑控股2024-06-06 四2.872.862.582.892.58-9.79%2.01%2157935769万27.6927.69163.69
135华塑控股2024-06-05 三2.862.852.862.922.830.35%0.57%615931773万30.6930.69181.45
136华塑控股2024-06-04 二2.902.902.852.922.82-1.72%0.57%614271757万30.5830.58180.82
137华塑控股2024-06-03 一2.972.982.903.002.88-2.68%0.55%592401731万31.1231.12183.99
138华塑控股2024-05-31 五2.962.982.983.032.960.00%0.31%33042988万31.9831.98189.07
139华塑控股2024-05-30 四3.013.002.983.012.96-0.67%0.34%362091077万31.9831.98189.07
140华塑控股2024-05-29 三2.992.993.003.032.960.33%0.46%490861475万32.1932.19190.34
141华塑控股2024-05-28 二3.053.062.993.062.98-2.29%0.49%524071576万32.0932.09189.7
142华塑控股2024-05-27 一3.093.093.063.102.97-0.97%0.65%698692112万32.8432.84194.14
143华塑控股2024-05-24 五3.123.143.093.203.08-1.59%0.52%555541738万33.1633.16196.05
144华塑控股2024-05-23 四3.183.193.143.203.10-1.57%0.44%475171490万33.733.7199.22
145华塑控股2024-05-22 三3.163.163.193.213.140.95%0.50%540261720万34.2334.23202.39
146华塑控股2024-05-21 二3.203.213.163.213.14-1.56%0.51%546141729万33.9133.91200.49
147华塑控股2024-05-20 一3.203.203.213.223.170.31%0.74%796752550万34.4534.45203.66
148华塑控股2024-05-17 五3.183.183.203.213.150.63%0.65%694052205万34.3434.34203.03
149华塑控股2024-05-16 四3.173.193.183.223.14-0.31%0.78%833542654万34.1334.13201.76
150华塑控股2024-05-15 三3.143.163.193.293.080.95%1.44%1543784925万34.2334.23202.39
151华塑控股2024-05-14 二3.023.013.163.163.014.98%0.94%1011283130万33.9133.91200.49
152华塑控股2024-05-13 一3.103.103.013.123.00-2.90%0.69%736592239万32.332.3190.97
153华塑控股2024-05-10 五3.143.143.103.163.09-1.27%0.50%541881687万33.2733.27196.68
154华塑控股2024-05-09 四3.123.123.143.223.100.64%0.61%659592085万33.733.7199.22
155华塑控股2024-05-08 三3.153.143.123.183.11-0.64%0.62%669022098万33.4833.48197.95
156华塑控股2024-05-06 一3.233.193.153.263.14-1.25%0.85%909282889万33.833.8199.85
157华塑控股2024-04-30 二3.143.113.193.253.142.57%1.17%1252964012万34.2334.23202.39
158华塑控股2024-04-29 一3.083.083.113.143.030.97%0.66%711682206万33.3733.37264.53
159华塑控股2024-04-26 五3.013.013.083.102.962.33%0.81%869462642万33.0533.05261.98
160华塑控股2024-04-25 四2.992.993.013.042.960.67%0.48%510561537万32.332.3256.02
161华塑控股2024-04-24 三2.882.892.992.992.883.46%0.61%649831924万32.0932.09254.32
162华塑控股2024-04-23 二2.882.892.892.942.870.00%0.44%472041371万31.0131.01245.82
163华塑控股2024-04-22 一2.882.902.892.922.81-0.34%0.51%546241571万31.0131.01245.82
164华塑控股2024-04-19 五2.942.952.903.002.88-1.69%0.72%776322284万31.1231.12246.67
165华塑控股2024-04-18 四2.962.912.953.072.881.37%1.12%1196733554万31.6631.66250.92
166华塑控股2024-04-17 三2.802.742.912.942.786.20%1.15%1238873563万31.2331.23132.51
167华塑控股2024-04-16 二2.993.042.743.042.74-9.87%1.39%1492424202万29.429.4124.77

  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:京东商城 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