03:15:29
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 000520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凤凰航运2024-11-22 五5.335.365.325.505.27-0.75%4.74%48016925861万53.8453.84-379.44
2凤凰航运2024-11-21 四5.375.335.365.575.270.56%5.32%53801029073万54.2554.25-382.29
3凤凰航运2024-11-20 三5.205.215.335.395.152.30%4.34%43886523243万53.9453.94-380.15
4凤凰航运2024-11-19 二4.984.995.215.224.944.41%4.88%49359125005万52.7352.73-371.59
5凤凰航运2024-11-18 一5.345.384.995.424.96-7.25%7.05%71302136286万50.550.5-355.9
6凤凰航运2024-11-15 五5.605.735.385.695.34-6.11%6.68%67564637246万54.4554.45-383.72
7凤凰航运2024-11-14 四5.945.985.736.075.71-4.18%5.34%54093131664万57.9957.99-408.68
8凤凰航运2024-11-13 三5.755.785.986.095.723.46%8.36%84594049859万60.5260.52-426.51
9凤凰航运2024-11-12 二5.885.875.785.955.67-1.53%5.59%56582632905万58.558.5-412.24
10凤凰航运2024-11-11 一5.755.805.875.915.561.21%9.49%96023554847万59.4159.41-418.66
11凤凰航运2024-11-08 五6.006.155.806.425.75-5.69%12.22%123690373098万58.758.7-413.67
12凤凰航运2024-11-07 四6.106.296.156.605.66-2.23%17.36%1756692106327万62.2462.24-438.63
13凤凰航运2024-11-06 三6.806.996.297.556.29-10.01%20.41%2065933137614万63.6663.66-448.62
14凤凰航运2024-11-05 二6.676.356.996.996.1510.08%24.36%2465489164616万70.7470.74-498.55
15凤凰航运2024-11-04 一5.775.776.356.355.7710.05%12.99%131515082453万64.2764.27-452.9
16凤凰航运2024-11-01 五7.056.415.777.055.77-9.98%22.11%2237364139395万58.458.4-411.53
17凤凰航运2024-10-31 四6.415.836.416.416.199.95%4.13%41766126688万64.8764.87-457.18
18凤凰航运2024-10-30 三5.305.305.835.835.1210.00%9.72%98356955757万5959-415.81
19凤凰航运2024-10-29 二5.304.825.305.305.309.96%2.56%25929413743万53.6453.64-378.01
20凤凰航运2024-10-28 一4.734.384.824.824.6010.05%10.28%104026949572万48.7848.78-343.77
21凤凰航运2024-10-25 五4.233.984.384.384.2210.05%7.62%77143433548万44.3344.33-290.6
22凤凰航运2024-10-24 四3.903.963.984.093.770.51%12.55%127005749974万40.2840.28-264.06
23凤凰航运2024-10-23 三4.003.823.964.163.613.66%18.61%188303574646万40.0840.08-262.74
24凤凰航运2024-10-22 二3.493.473.823.823.4810.09%8.12%82173330782万38.6638.66-253.45
25凤凰航运2024-10-21 一3.273.233.473.553.277.43%13.98%141440149249万35.1235.12-230.23
26凤凰航运2024-10-18 五3.113.133.233.303.033.19%10.50%106233233713万32.6932.69-214.3
27凤凰航运2024-10-17 四3.082.993.133.223.034.68%10.96%110880934645万31.6831.68-207.67
28凤凰航运2024-10-16 三3.063.152.993.222.97-5.08%13.23%133925441372万30.2630.26-198.38
29凤凰航运2024-10-15 二2.792.863.153.152.7510.14%14.52%146956744703万31.8831.88-209
30凤凰航运2024-10-14 一2.782.802.862.932.772.14%7.53%76168821804万28.9528.95-189.75
31凤凰航运2024-10-11 五2.752.792.802.972.580.36%8.16%82613322763万28.3428.34-185.77
32凤凰航运2024-10-10 四2.542.542.792.792.439.84%5.18%52476313729万28.2428.24-185.11
33凤凰航运2024-10-09 三2.782.822.542.782.54-9.93%5.11%51707513557万25.7125.71-168.52
34凤凰航运2024-10-08 二3.112.842.823.112.67-0.70%9.33%94425927121万28.5428.54-187.1
35凤凰航运2024-09-30 一2.742.612.842.852.638.81%6.90%69807119120万28.7428.74-188.43
36凤凰航运2024-09-27 五2.542.522.612.662.533.57%5.26%53214113805万26.4226.42-173.17
37凤凰航运2024-09-26 四2.372.372.522.572.376.33%6.13%62047415481万25.525.5-167.2
38凤凰航运2024-09-25 三2.412.372.372.442.360.00%4.40%44521310675万23.9923.99-157.24
39凤凰航运2024-09-24 二2.302.282.372.432.263.95%5.02%50786611854万23.9923.99-157.24
40凤凰航运2024-09-23 一2.242.232.282.322.212.24%2.96%2991296799万23.0823.08-151.27
41凤凰航运2024-09-20 五2.282.282.232.282.21-2.19%2.15%2174954856万22.5722.57-147.96
42凤凰航运2024-09-19 四2.222.272.282.302.200.44%3.83%3872138750万23.0823.08-151.27
43凤凰航运2024-09-18 三2.142.162.272.362.115.09%4.90%49600911055万22.9722.97-150.61
44凤凰航运2024-09-13 五2.092.092.162.192.073.35%3.40%3438657374万21.8621.86-143.31
45凤凰航运2024-09-12 四2.082.132.092.132.08-1.88%1.90%1926354050万21.1521.15-138.67
46凤凰航运2024-09-11 三2.072.082.132.182.022.40%2.47%2500225237万21.5621.56-141.32
47凤凰航运2024-09-10 二2.062.062.082.092.040.97%1.06%1075472219万21.0521.05-138
48凤凰航运2024-09-09 一2.062.062.062.062.000.00%1.01%1023772086万20.8520.85-136.68
49凤凰航运2024-09-06 五2.072.072.062.122.05-0.48%1.27%1282902667万20.8520.85-136.68
50凤凰航运2024-09-05 四2.052.062.072.082.050.49%0.75%763431579万20.9520.95-137.34
51凤凰航运2024-09-04 三2.082.092.062.092.05-1.44%1.03%1046552164万20.8520.85-136.68
52凤凰航运2024-09-03 二2.092.082.092.102.070.48%0.88%890321855万21.1521.15-138.67
53凤凰航运2024-09-02 一2.132.132.082.152.08-2.35%1.17%1179672500万21.0521.05-138
54凤凰航运2024-08-30 五2.112.112.132.162.100.95%1.35%1369552924万21.5621.56-141.32
55凤凰航运2024-08-29 四2.092.092.112.122.070.96%0.82%831811744万21.3521.35-139.99
56凤凰航运2024-08-28 三2.062.072.092.102.040.97%1.10%1111782313万21.1521.15-270.34
57凤凰航运2024-08-27 二2.112.122.072.122.06-2.36%1.12%1138442376万20.9520.95-267.75
58凤凰航运2024-08-26 一2.112.112.122.142.080.47%1.19%1202732543万21.4621.46-274.22
59凤凰航运2024-08-23 五2.172.192.112.172.11-3.65%1.80%1825593883万21.3521.35-272.93
60凤凰航运2024-08-22 四2.172.172.192.222.150.92%1.86%1878844100万22.1622.16-283.27
61凤凰航运2024-08-21 三2.162.172.172.182.160.00%0.89%903671960万21.9621.96-280.69
62凤凰航运2024-08-20 二2.222.232.172.232.16-2.69%1.39%1408613086万21.9621.96-280.69
63凤凰航运2024-08-19 一2.212.232.232.252.200.00%1.07%1087532424万22.5722.57-288.45
64凤凰航运2024-08-16 五2.262.252.232.292.22-0.89%1.67%1690563803万22.5722.57-288.45
65凤凰航运2024-08-15 四2.222.212.252.272.191.81%2.64%2673915983万22.7722.77-291.03
66凤凰航运2024-08-14 三2.232.282.212.252.21-3.07%2.57%2602865793万22.3722.37-285.86
67凤凰航运2024-08-13 二2.262.202.282.352.233.64%3.95%3996929126万23.0823.08-294.91
68凤凰航运2024-08-12 一2.222.222.202.242.19-0.90%1.13%1140832520万22.2722.27-284.57
69凤凰航运2024-08-09 五2.262.252.222.272.22-1.33%1.48%1501753373万22.4722.47-287.15
70凤凰航运2024-08-08 四2.242.282.252.282.23-1.32%1.68%1703993840万22.7722.77-291.03
71凤凰航运2024-08-07 三2.302.312.282.312.27-1.30%1.93%1953544465万23.0823.08-294.91
72凤凰航运2024-08-06 二2.352.342.312.372.28-1.28%3.03%3071307110万23.3823.38-298.8
73凤凰航运2024-08-05 一2.352.372.342.422.32-1.27%3.59%3636988643万23.6823.68-302.68
74凤凰航运2024-08-02 五2.382.402.372.422.35-1.25%2.80%2837486756万23.9923.99-306.56
75凤凰航运2024-08-01 四2.352.372.402.452.341.27%4.13%4175389959万24.2924.29-310.44
76凤凰航运2024-07-31 三2.292.292.372.452.283.49%4.65%47056111098万23.9923.99-306.56
77凤凰航运2024-07-30 二2.312.342.292.322.27-2.14%2.88%2913166690万23.1823.18-296.21
78凤凰航运2024-07-29 一2.232.232.342.412.224.93%4.45%45065410398万23.6823.68-302.68
79凤凰航运2024-07-26 五2.222.252.232.242.21-0.89%2.25%2277705063万22.5722.57-288.45
80凤凰航运2024-07-25 四2.162.162.252.322.134.17%3.98%4031888958万22.7722.77-291.03
81凤凰航运2024-07-24 三2.202.242.162.232.15-3.57%2.65%2681705841万21.8621.86-279.39
82凤凰航运2024-07-23 二2.202.202.242.392.191.82%3.50%3544568090万22.6722.67-289.74
83凤凰航运2024-07-22 一2.222.222.202.222.17-0.90%1.53%1548463396万22.2722.27-284.57
84凤凰航运2024-07-19 五2.242.242.222.272.18-0.89%2.25%2274695050万22.4722.47-287.15
85凤凰航运2024-07-18 四2.232.262.242.252.17-0.88%2.31%2342535172万22.6722.67-289.74
86凤凰航运2024-07-17 三2.292.302.262.322.26-1.74%1.61%1626393703万22.8722.87-292.33
87凤凰航运2024-07-16 二2.282.282.302.302.240.88%1.77%1793544080万23.2823.28-297.5
88凤凰航运2024-07-15 一2.352.352.282.352.27-2.98%2.26%2283895237万23.0823.08-294.91
89凤凰航运2024-07-12 五2.322.332.352.402.300.86%3.45%3486958184万23.7823.78-303.97
90凤凰航运2024-07-11 四2.292.322.332.342.270.43%3.93%3977579187万23.5823.58-301.38
91凤凰航运2024-07-10 三2.352.352.322.462.31-1.28%3.05%3088317291万23.4823.48-300.09
92凤凰航运2024-07-09 二2.342.372.352.382.26-0.84%3.65%3697528557万23.7823.78-303.97
93凤凰航运2024-07-08 一2.462.472.372.462.34-4.05%3.72%3760008922万23.9923.99-306.56
94凤凰航运2024-07-05 五2.452.482.472.512.39-0.40%3.99%4036789884万2525-319.49
95凤凰航运2024-07-04 四2.542.532.482.592.47-1.98%4.94%50009712581万25.125.1-320.78
96凤凰航运2024-07-03 三2.522.602.532.652.52-2.69%7.48%75662019339万25.6125.61-327.25
97凤凰航运2024-07-02 二2.362.362.602.602.3410.17%9.25%93667923514万26.3126.31-336.31
98凤凰航运2024-07-01 一2.342.312.362.372.312.16%3.15%3190157484万23.8923.89-305.26
99凤凰航运2024-06-28 五2.282.292.312.352.280.87%2.99%3023717020万23.3823.38-298.8
100凤凰航运2024-06-27 四2.352.362.292.362.27-2.97%2.63%2659836150万23.1823.18-296.21
101凤凰航运2024-06-26 三2.352.352.362.372.270.43%3.49%3532488179万23.8923.89-305.26
102凤凰航运2024-06-25 二2.342.382.352.412.32-1.26%2.61%2645386279万23.7823.78-303.97
103凤凰航运2024-06-24 一2.482.512.382.482.37-5.18%4.13%41809510082万24.0924.09-307.85
104凤凰航运2024-06-21 五2.592.622.512.592.48-4.20%4.48%45291111410万25.425.4-324.66
105凤凰航运2024-06-20 四2.592.592.622.682.591.16%4.54%45965312079万26.5226.52-338.89
106凤凰航运2024-06-19 三2.682.702.592.692.59-4.07%4.82%48782512800万26.2126.21-335.01
107凤凰航运2024-06-18 二2.672.642.702.722.622.27%4.99%50518713524万27.3327.33-349.24
108凤凰航运2024-06-17 一2.742.802.642.752.62-5.71%6.20%62735416682万26.7226.72-341.48
109凤凰航运2024-06-14 五2.822.772.802.872.781.08%5.35%54188515258万28.3428.34-362.18
110凤凰航运2024-06-13 四2.902.942.772.922.72-5.78%8.44%85384623872万28.0328.03-358.3
111凤凰航运2024-06-12 三2.903.012.942.962.75-2.33%9.52%96348527732万29.7629.76-380.28
112凤凰航运2024-06-11 二3.333.343.013.333.01-9.88%7.54%76295223524万30.4630.46-389.34
113凤凰航运2024-06-07 五3.303.383.343.393.21-1.18%7.96%80569526664万33.833.8-432.02
114凤凰航运2024-06-06 四3.353.303.383.503.322.42%10.47%105928936012万34.2134.21-437.2
115凤凰航运2024-06-05 三3.353.453.303.433.30-4.35%8.97%90807930435万33.433.4-426.85
116凤凰航运2024-06-04 二3.193.303.453.463.194.55%12.61%127599242541万34.9234.92-446.25
117凤凰航运2024-06-03 一3.373.273.303.603.290.92%15.21%153942352864万33.433.4-426.85
118凤凰航运2024-05-31 五3.093.123.273.373.074.81%11.51%116521737460万33.133.1-422.97
119凤凰航运2024-05-30 四3.173.213.123.373.08-2.80%8.90%90049928605万31.5831.58-403.57
120凤凰航运2024-05-29 三3.173.353.213.253.10-4.18%11.51%116509837099万32.4932.49-415.21
121凤凰航运2024-05-28 二3.203.193.353.513.145.02%20.16%204018868257万33.933.9-433.32
122凤凰航运2024-05-27 一2.922.903.193.192.9210.00%6.05%61266819220万32.2932.29-412.62
123凤凰航运2024-05-24 五2.943.042.903.022.90-4.61%6.33%64027518782万29.3529.35-375.11
124凤凰航运2024-05-23 四2.942.993.043.152.861.67%9.89%100120430159万30.7730.77-393.22
125凤凰航运2024-05-22 三2.983.022.993.122.95-0.99%6.52%65949919863万30.2630.26-386.75
126凤凰航运2024-05-21 二3.013.063.023.082.97-1.31%9.60%97186929225万30.5630.56-390.63
127凤凰航运2024-05-20 一2.802.783.063.062.7910.07%6.02%60954018145万30.9730.97-395.81
128凤凰航运2024-05-17 五2.792.862.782.882.73-2.80%6.61%66920018600万28.1428.14-359.59
129凤凰航运2024-05-16 四3.023.022.863.072.86-5.30%8.55%86503225316万28.9528.95-369.94
130凤凰航运2024-05-15 三2.902.963.023.092.842.03%10.69%108164032082万30.5630.56-390.63
131凤凰航运2024-05-14 二3.153.102.963.392.96-4.52%17.20%174032855014万29.9629.96-382.87
132凤凰航运2024-05-13 一2.872.823.103.102.729.93%13.48%136467940479万31.3731.37-400.98
133凤凰航运2024-05-10 五2.872.792.823.052.751.08%12.91%130690637742万28.5428.54-364.76
134凤凰航运2024-05-09 四2.582.542.792.792.579.84%9.26%93754325750万28.2428.24-360.88
135凤凰航运2024-05-08 三2.562.552.542.622.53-0.39%3.36%3399398729万25.7125.71-328.55
136凤凰航运2024-05-06 一2.482.462.592.632.465.28%5.17%52299413313万26.2126.21-335.01
137凤凰航运2024-04-30 二2.522.532.462.592.45-2.77%3.52%3561728960万24.924.9-318.2
138凤凰航运2024-04-29 一2.512.552.532.592.48-0.78%4.61%46625211813万25.6125.61-327.25
139凤凰航运2024-04-26 五2.452.552.552.752.420.00%6.63%67130117023万25.8125.81-329.84
140凤凰航运2024-04-25 四2.442.442.552.602.374.51%7.08%71630617758万25.8125.81-187.31
141凤凰航运2024-04-24 三2.432.502.442.502.39-2.40%5.29%53510413032万24.6924.69-179.23
142凤凰航运2024-04-23 二2.612.782.502.682.50-10.07%7.25%73327018536万25.325.3-183.63
143凤凰航运2024-04-22 一2.933.092.783.102.78-10.03%11.22%113505233075万28.1428.14-204.2
144凤凰航运2024-04-19 五2.722.813.093.092.729.96%9.10%92138327702万31.2731.27-226.97
145凤凰航运2024-04-18 四2.502.552.812.812.4110.20%9.19%93034423974万28.4428.44-206.4
146凤凰航运2024-04-17 三2.462.592.552.602.46-1.54%8.63%87300322041万25.8125.81-187.31
147凤凰航运2024-04-16 二2.332.352.592.592.3310.21%7.62%77123019790万26.2126.21-190.24

  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