00:25:12
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 000518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
1四环生物2024-03-28 四2.572.662.722.792.532.26%5.52%56823415084万2828-49.34
2四环生物2024-03-27 三2.592.562.662.812.593.91%5.37%55260814772万27.3927.39-48.25
3四环生物2024-03-26 二2.552.592.562.592.48-1.16%2.93%3015937602万26.3626.36-46.44
4四环生物2024-03-25 一2.652.632.592.672.57-1.52%2.42%2490066510万26.6626.67-46.98
5四环生物2024-03-22 五2.662.672.632.682.60-1.50%2.53%2607666855万27.0827.08-47.71
6四环生物2024-03-21 四2.732.732.672.732.64-2.20%3.87%39844910663万27.4927.49-48.44
7四环生物2024-03-20 三2.702.722.732.762.670.37%4.51%46428512627万28.1128.11-49.52
8四环生物2024-03-19 二2.802.852.722.812.71-4.56%6.46%66466018258万2828-49.34
9四环生物2024-03-18 一2.722.722.852.992.684.78%13.45%138479438585万29.3429.34-51.7
10四环生物2024-03-15 五2.442.472.722.722.4210.12%8.68%89396223885万2828-49.34
11四环生物2024-03-14 四2.522.452.472.662.430.82%3.72%3834089628万25.4325.43-44.81
12四环生物2024-03-08 五2.352.362.362.392.340.00%1.43%1473963485万24.324.3-42.81
13四环生物2024-03-07 四2.392.402.362.422.36-1.67%2.03%2087214978万24.324.3-42.81
14四环生物2024-03-06 三2.372.382.402.412.350.84%1.75%1801244298万24.7124.71-43.54
15四环生物2024-03-05 二2.482.482.382.482.38-4.03%3.03%3115967492万24.524.5-43.17
16四环生物2024-03-04 一2.412.432.482.512.402.06%3.70%3814169381万25.5325.53-44.99
17四环生物2024-03-01 五2.472.472.432.472.38-1.62%3.82%3937549528万25.0225.02-44.08
18四环生物2024-02-29 四2.392.412.472.492.302.49%5.73%59024314318万25.4325.43-44.81
19四环生物2024-02-28 三2.532.512.412.762.39-3.98%9.63%99185225968万24.8124.81-43.72
20四环生物2024-02-27 二2.432.442.512.522.402.87%5.53%56934314086万25.8425.84-45.53
21四环生物2024-02-26 一2.512.532.442.542.40-3.56%7.81%80424419720万25.1225.12-44.26
22四环生物2024-02-23 五2.322.302.532.532.3210.00%2.96%3046307492万26.0526.05-45.9
23四环生物2024-02-22 四2.182.192.302.312.185.02%3.55%3655028230万23.6823.68-41.72
24四环生物2024-02-21 三2.132.162.192.262.111.39%3.37%3464907610万22.5522.55-39.73
25四环生物2024-02-20 二2.062.052.162.192.025.37%4.14%4258359043万22.2422.24-39.18
26四环生物2024-02-19 一1.951.942.052.051.925.67%4.57%4703849412万21.1121.11-37.19
27四环生物2024-02-08 四1.901.911.941.951.721.57%6.84%70422212724万19.9719.97-35.19
28四环生物2024-02-07 三2.122.121.912.141.91-9.91%5.07%52205310200万19.6619.66-34.65
29四环生物2024-02-06 二2.052.212.122.231.99-4.07%4.00%4120658497万21.8321.83-38.46
30四环生物2024-02-05 一2.452.452.212.462.21-9.80%2.72%2796416278万22.7522.75-40.09
31四环生物2024-02-02 五2.602.582.452.662.35-5.04%2.01%2064535168万25.2225.22-44.44
32四环生物2024-02-01 四2.632.652.582.662.55-2.64%1.60%1648694284万26.5626.56-46.8
33四环生物2024-01-31 三2.802.822.652.812.62-6.03%1.98%2042115517万27.2827.28-48.07
34四环生物2024-01-30 二2.902.962.822.922.80-4.73%1.66%1710604907万29.0329.03-51.16
35四环生物2024-01-29 一3.063.052.963.082.93-2.95%1.43%1475244385万30.4730.47-53.7
36四环生物2024-01-26 五3.023.023.053.123.000.99%2.22%2289677037万31.431.4-55.33
37四环生物2024-01-25 四2.912.903.023.032.884.14%1.63%1680734980万31.0931.09-54.78
38四环生物2024-01-24 三2.852.852.902.952.791.75%1.73%1783805132万29.8629.86-52.61
39四环生物2024-01-23 二2.892.892.852.902.80-1.38%2.23%2298026562万29.3429.34-51.7
40四环生物2024-01-22 一3.043.052.893.072.86-5.25%1.60%1647894892万29.7529.75-52.43
41四环生物2024-01-19 五3.103.093.053.123.03-1.29%1.16%1199063689万31.431.4-55.33
42四环生物2024-01-18 四3.093.103.093.113.00-0.32%1.86%1917015837万31.8131.81-56.05
43四环生物2024-01-17 三3.193.193.103.203.10-2.82%1.27%1306274122万31.9231.92-56.24
44四环生物2024-01-16 二3.213.213.193.223.12-0.62%1.60%1650425213万32.8432.84-57.87
45四环生物2024-01-15 一3.173.203.213.253.160.31%1.38%1417294554万33.0533.05-58.23
46四环生物2024-01-12 五3.233.233.203.293.18-0.93%1.79%1840535953万32.9532.95-58.05
47四环生物2024-01-11 四3.183.183.233.243.181.57%1.49%1533884940万33.2533.25-58.59
48四环生物2024-01-10 三3.233.213.183.243.15-0.93%1.41%1449584633万32.7432.74-57.69
49四环生物2024-01-09 二3.223.193.213.253.180.63%1.60%1642895278万33.0533.05-58.23
50四环生物2024-01-08 一3.243.243.193.263.18-1.54%2.69%2768718888万32.8432.84-57.87
51四环生物2024-01-05 五3.333.353.243.343.22-3.28%4.00%41229813515万33.3633.36-58.78
52四环生物2024-01-04 四3.313.343.353.483.300.30%4.97%51167417151万34.4934.49-60.77
53四环生物2024-01-03 三3.333.343.343.393.300.00%1.94%1998376689万34.3934.39-60.59
54四环生物2024-01-02 二3.313.323.343.373.290.60%2.00%2056606857万34.3934.39-60.59
55四环生物2023-12-29 五3.273.293.323.353.270.91%1.91%1968526520万34.1834.18-60.23
56四环生物2023-12-28 四3.253.273.293.303.210.61%2.09%2155207043万33.8733.87-59.68
57四环生物2023-12-27 三3.253.253.273.283.210.62%1.67%1723145599万33.6733.67-59.32
58四环生物2023-12-26 二3.233.263.253.323.23-0.31%2.53%2603968533万33.4633.46-58.96
59四环生物2023-12-25 一3.263.343.263.313.09-2.40%4.21%43349713940万33.5633.56-59.14
60四环生物2023-12-22 五3.383.393.343.403.30-1.47%2.33%2396677980万34.3934.39-60.59
61四环生物2023-12-21 四3.383.393.393.403.290.00%2.99%30767910290万34.934.9-61.5
62四环生物2023-12-20 三3.403.403.393.463.36-0.29%2.62%2702319205万34.934.9-61.5
63四环生物2023-12-19 二3.423.433.403.433.35-0.87%2.99%30793610396万3535-61.68
64四环生物2023-12-18 一3.443.473.433.483.41-1.15%3.30%33926911654万35.3135.31-62.22
65四环生物2023-12-15 五3.483.473.473.503.440.00%3.71%38230913282万35.7235.73-62.95
66四环生物2023-12-14 四3.513.573.473.553.46-2.80%4.74%48782117059万35.7235.73-62.95
67四环生物2023-12-13 三3.523.503.573.643.512.00%6.68%68813424693万36.7536.76-64.76
68四环生物2023-12-12 二3.503.513.503.543.48-0.28%3.91%40304514102万36.0336.03-63.49
69四环生物2023-12-11 一3.463.473.513.543.441.15%4.86%49987317494万36.1436.14-63.67
70四环生物2023-12-08 五3.543.603.473.623.46-3.61%7.70%79249327831万35.7235.73-62.95
71四环生物2023-12-07 四3.633.673.603.743.57-1.91%7.50%77203327982万37.0637.06-65.31
72四环生物2023-12-06 三3.713.843.673.783.65-4.43%10.58%108935040246万37.7837.78-66.58
73四环生物2023-12-05 二3.693.733.844.003.692.95%16.48%169699264935万39.5339.53-69.66
74四环生物2023-12-04 一3.563.633.733.923.522.75%13.86%142671353300万38.438.4-67.66
75四环生物2023-12-01 五3.663.893.633.763.59-6.68%14.61%150388255142万37.3737.37-65.85
76四环生物2023-11-30 四3.543.703.894.053.445.14%22.47%231349585489万40.0540.05-70.57
77四环生物2023-11-29 三3.774.113.703.863.70-9.98%15.16%156121258505万38.0938.09-67.12
78四环生物2023-11-28 二4.494.574.114.494.11-10.07%23.79%2448881103736万42.3142.31-74.56
79四环生物2023-11-24 五4.153.774.154.154.1510.08%1.64%1693537028万42.7342.73-75.28
80四环生物2023-11-23 四3.773.433.773.773.779.91%2.16%2228758402万38.8138.81-68.39
81四环生物2023-11-22 三3.133.123.433.433.099.94%4.15%42701514217万35.3135.31-62.22
82四环生物2023-11-21 二3.133.113.123.153.100.32%0.92%950522964万32.1232.12-56.6
83四环生物2023-11-20 一3.083.083.113.133.070.97%1.15%1179743670万32.0232.02-56.42
84四环生物2023-11-17 五3.033.033.083.093.001.65%1.06%1092523340万31.7131.71-55.87
85四环生物2023-11-16 四3.053.043.033.063.02-0.33%0.73%755632294万31.1931.2-54.97
86四环生物2023-11-15 三3.063.043.043.073.030.00%0.68%702382141万31.331.3-55.15
87四环生物2023-11-14 二3.053.073.043.083.03-0.98%0.89%916282796万31.331.3-55.15
88四环生物2023-11-13 一3.033.033.073.083.031.32%0.94%972022968万31.6131.61-55.69
89四环生物2023-11-10 五3.023.033.033.063.000.00%0.86%889442698万31.1931.2-54.97
90四环生物2023-11-09 四3.083.063.033.123.02-0.98%1.31%1348774132万31.1931.2-54.97
91四环生物2023-11-08 三3.013.013.063.103.001.66%1.57%1619054972万31.531.5-55.51
92四环生物2023-11-07 二3.043.013.013.053.000.00%1.20%1238693746万30.9930.99-54.6
93四环生物2023-11-06 一3.043.033.013.083.00-0.66%1.45%1494664522万30.9930.99-54.6
94四环生物2023-11-03 五3.063.053.033.093.01-0.66%1.46%1499374559万31.1931.2-54.97
95四环生物2023-11-02 四3.133.133.053.143.04-2.56%1.77%1823555582万31.431.4-55.33
96四环生物2023-11-01 三3.103.093.133.143.071.29%2.24%2302847153万32.2232.23-56.78
97四环生物2023-10-31 二3.073.063.093.123.040.98%2.55%2627018133万31.8131.81-56.05
98四环生物2023-10-30 一2.942.943.063.092.924.08%3.05%3141959572万31.531.5-55.51
99四环生物2023-10-27 五2.762.752.942.962.736.91%2.51%2579007404万30.2730.27-53.33
100四环生物2023-10-26 四2.762.762.752.772.71-0.36%0.82%842492305万28.3128.31-49.89
101四环生物2023-10-25 三2.752.732.762.782.701.10%0.97%996502735万28.4228.42-52.97
102四环生物2023-10-24 二2.642.622.732.732.634.20%0.82%847392279万28.1128.11-52.4
103四环生物2023-10-23 一2.702.662.622.702.60-1.50%0.79%810532140万26.9726.97-50.29
104四环生物2023-10-20 五2.682.702.662.722.66-1.48%0.67%690561853万27.3927.39-51.05
105四环生物2023-10-19 四2.762.762.702.772.68-2.17%0.91%934172533万27.827.8-51.82
106四环生物2023-10-18 三2.832.832.762.832.75-2.47%0.85%880202441万28.4228.42-52.97
107四环生物2023-10-17 二2.882.882.832.892.80-1.74%0.95%979412770万29.1429.14-54.32
108四环生物2023-10-16 一2.922.912.882.952.85-1.03%1.19%1222033534万29.6529.65-55.28
109四环生物2023-10-13 五2.862.902.912.942.850.34%1.49%1537284469万29.9629.96-55.85
110四环生物2023-10-12 四2.802.802.902.932.803.57%1.86%1919695543万29.8629.86-55.66
111四环生物2023-10-11 三2.752.752.802.872.731.82%1.53%1573674432万28.8328.83-53.74
112四环生物2023-10-10 二2.802.832.752.812.73-2.83%1.43%1469354052万28.3128.31-52.78
113四环生物2023-10-09 一2.852.862.832.872.78-1.05%0.96%992582791万29.1429.14-54.32
114四环生物2023-09-28 四2.892.872.862.902.85-0.35%0.90%926412658万29.4429.45-54.89
115四环生物2023-09-27 三2.792.802.872.882.792.50%1.25%1284503674万29.5529.55-55.09
116四环生物2023-09-26 二2.852.862.802.872.80-2.10%0.66%674491903万28.8328.83-53.74
117四环生物2023-09-25 一2.812.812.862.882.811.78%1.10%1129263223万29.4429.45-54.89
118四环生物2023-09-22 五2.802.812.812.832.770.00%0.71%732402050万28.9328.93-53.93
119四环生物2023-09-21 四2.852.842.812.862.79-1.06%0.74%766812155万28.9328.93-53.93
120四环生物2023-09-20 三2.842.852.842.882.82-0.35%0.97%996282833万29.2429.24-54.51
121四环生物2023-09-19 二2.862.842.852.902.840.35%1.28%1321973787万29.3429.34-54.7
122四环生物2023-09-18 一2.862.862.842.882.82-0.70%1.03%1057833015万29.2429.24-54.51
123四环生物2023-09-15 五2.752.752.862.862.754.00%2.02%2083205899万29.4429.45-54.89
124四环生物2023-09-14 四2.762.772.752.792.74-0.72%0.71%726382009万28.3128.31-52.78
125四环生物2023-09-13 三2.802.802.772.822.74-1.07%0.94%971042694万28.5228.52-53.17
126四环生物2023-09-12 二2.752.752.802.832.741.82%1.45%1491794168万28.8328.83-53.74
127四环生物2023-09-11 一2.692.692.752.762.672.23%0.93%953122603万28.3128.31-52.78
128四环生物2023-09-08 五2.682.692.692.722.680.00%0.57%586631581万27.6927.7-51.63
129四环生物2023-09-07 四2.762.762.692.762.68-2.54%1.03%1062032882万27.6927.7-51.63
130四环生物2023-09-06 三2.762.752.762.782.740.36%0.67%687151895万28.4228.42-52.97
131四环生物2023-09-05 二2.802.802.752.802.74-1.79%0.88%907662508万28.3128.31-52.78
132四环生物2023-09-04 一2.772.782.802.812.760.72%0.84%867512413万28.8328.83-53.74
133四环生物2023-09-01 五2.832.842.782.832.76-2.11%0.89%913372536万28.6228.62-53.36
134四环生物2023-08-31 四2.822.802.842.842.741.43%1.33%1371733828万29.2429.24-54.51
135四环生物2023-08-30 三2.852.872.802.872.79-2.44%1.28%1316833708万28.8328.83-53.74
136四环生物2023-08-29 二2.842.862.872.892.810.35%1.30%1338283813万29.5529.55-55.09
137四环生物2023-08-28 一2.912.782.862.942.842.88%1.91%1962085640万29.4429.45-54.89
138四环生物2023-08-25 五2.772.752.782.852.721.09%1.55%1590714457万28.6228.62-53.36
139四环生物2023-08-23 三2.822.822.772.852.77-1.77%1.08%1110253112万28.5228.52-53.17
140四环生物2023-08-22 二2.882.852.822.892.77-1.05%1.43%1469104136万29.0329.03-54.13

  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