19:15:03
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 000539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粤电力A2024-03-29 五4.964.975.175.174.954.02%2.28%58197329640万132.04271.4463.1
2粤电力A2024-03-28 四4.934.934.975.004.870.81%1.09%27768713739万126.93260.9460.66
3粤电力A2024-03-27 三5.035.044.935.054.93-2.18%1.07%27448313701万125.91258.8460.17
4粤电力A2024-03-26 二4.984.995.045.044.941.00%1.13%28958914448万128.72264.6161.51
5粤电力A2024-03-25 一5.005.014.995.064.97-0.40%1.01%25848912968万127.44261.9960.9
6粤电力A2024-03-22 五5.065.065.015.084.99-0.99%1.06%27177813643万127.95263.0461.15
7粤电力A2024-03-21 四5.095.105.065.115.06-0.78%0.97%24790512585万129.23265.6661.76
8粤电力A2024-03-20 三5.085.095.105.125.030.20%1.17%29755015104万130.25267.7662.25
9粤电力A2024-03-19 二5.145.165.095.215.09-1.36%1.52%38818419947万129.99267.2462.12
10粤电力A2024-03-18 一5.075.095.165.225.061.38%2.19%55994128829万131.78270.9162.98
11粤电力A2024-03-15 五5.065.065.095.145.040.59%1.63%41729921217万129.99267.2462.12
12粤电力A2024-03-14 四4.995.015.065.094.981.00%1.61%41092020705万129.23265.6661.76
13粤电力A2024-03-08 五5.045.035.135.194.951.99%2.82%72081036493万131.02269.3462.61
14粤电力A2024-03-07 四4.924.935.035.074.882.03%3.05%77827038870万128.46264.0961.39
15粤电力A2024-03-06 三4.884.884.934.974.831.02%2.03%51817125409万125.91258.8460.17
16粤电力A2024-03-05 二4.754.784.884.904.742.09%2.57%65528531842万124.63256.2159.56
17粤电力A2024-03-04 一4.814.824.784.814.73-0.83%1.54%39430518766万122.08250.9658.34
18粤电力A2024-03-01 五4.864.874.824.924.77-1.03%1.84%46979022679万123.1253.0658.83
19粤电力A2024-02-29 四4.814.814.874.904.741.25%2.43%61974329870万124.38255.6959.44
20粤电力A2024-02-28 三4.724.734.814.884.721.69%3.11%79437938299万122.84252.5458.71
21粤电力A2024-02-27 二4.664.684.734.734.641.07%1.19%30512814299万120.8248.3457.73
22粤电力A2024-02-26 一4.774.784.684.774.66-2.09%1.50%38193917979万119.52245.7157.12
23粤电力A2024-02-23 五4.764.774.784.804.710.21%1.51%38618418349万122.08250.9658.34
24粤电力A2024-02-22 四4.814.824.774.854.71-1.04%2.11%53845225644万121.82250.4458.22
25粤电力A2024-02-21 三4.834.844.824.924.76-0.41%1.47%37529718183万123.1253.0658.83
26粤电力A2024-02-20 二4.904.924.844.914.80-1.63%1.23%31428515208万123.61254.1159.07
27粤电力A2024-02-19 一4.804.834.925.014.801.86%1.97%50344324784万125.65258.3160.05
28粤电力A2024-02-08 四4.754.754.834.934.701.68%1.80%45888122222万123.35253.5958.95
29粤电力A2024-02-07 三4.574.624.754.754.542.81%2.03%51800424215万121.31249.3957.97
30粤电力A2024-02-06 二4.374.414.624.684.334.76%1.73%44287219831万117.99242.5656.39
31粤电力A2024-02-05 一4.604.624.414.604.31-4.55%1.88%47900121339万112.63231.5453.82
32粤电力A2024-02-02 五4.764.754.624.834.50-2.74%1.27%32316315194万117.99242.5656.39
33粤电力A2024-02-01 四4.794.864.754.884.71-2.26%1.40%35715317097万121.31249.3957.97
34粤电力A2024-01-31 三4.964.964.865.094.84-2.02%1.19%30392015077万124.12255.1659.32
35粤电力A2024-01-30 二5.035.144.965.114.95-3.50%1.72%43975122189万126.67260.4160.54
36粤电力A2024-01-29 一5.105.095.145.295.060.98%1.73%44157122938万131.27269.8662.73
37粤电力A2024-01-26 五5.045.055.095.115.000.79%0.95%24171112273万129.99267.2462.12
38粤电力A2024-01-25 四4.744.745.055.084.746.54%1.70%43369321533万128.97265.1461.64
39粤电力A2024-01-24 三4.674.694.744.754.541.07%0.93%23742811077万121.06248.8657.85
40粤电力A2024-01-23 二4.584.584.694.714.482.40%0.91%23267010753万119.78246.2457.24
41粤电力A2024-01-22 一4.844.844.584.844.56-5.37%0.94%23901011277万116.97240.4655.9
42粤电力A2024-01-19 五4.894.884.844.964.81-0.82%0.88%22443510951万123.61254.1159.07
43粤电力A2024-01-18 四5.015.044.885.014.75-3.17%1.32%33774516399万124.63256.2159.56
44粤电力A2024-01-17 三5.165.165.045.195.04-2.33%0.76%1949529978万128.72264.6161.51
45粤电力A2024-01-16 二5.125.145.165.215.060.39%0.93%23789112190万131.78270.9162.98
46粤电力A2024-01-15 一5.155.135.145.195.110.19%0.85%21750411185万131.27269.8662.73
47粤电力A2024-01-12 五5.035.035.135.175.021.99%1.17%29820615260万131.02269.3462.61
48粤电力A2024-01-11 四5.065.095.035.125.02-1.18%0.94%24109412171万128.46264.0961.39
49粤电力A2024-01-10 三5.135.165.095.165.03-1.36%0.69%1752708905万129.99267.2462.12
50粤电力A2024-01-09 二5.115.125.165.195.070.78%0.88%22447011532万131.78270.9162.98
51粤电力A2024-01-08 一5.155.175.125.235.10-0.97%1.18%30185115543万130.76268.8162.49
52粤电力A2024-01-05 五5.185.205.175.335.15-0.58%1.64%41833621919万132.04271.4463.1
53粤电力A2024-01-04 四5.285.275.205.305.12-1.33%1.65%42238121900万132.8273.0163.47
54粤电力A2024-01-03 三4.995.005.275.284.975.40%2.69%68792235667万134.59276.6964.32
55粤电力A2024-01-02 二4.884.895.005.024.872.25%1.18%30102114975万127.7262.5161.02
56粤电力A2023-12-29 五4.894.904.894.914.86-0.20%0.71%1802978808万124.89256.7459.68
57粤电力A2023-12-28 四4.854.844.904.904.831.24%0.81%20638110064万125.14257.2659.8
58粤电力A2023-12-27 三4.844.814.844.864.780.62%0.65%1666648036万123.61254.1159.07
59粤电力A2023-12-26 二4.874.874.814.934.80-1.23%0.59%1505347312万122.84252.5458.71
60粤电力A2023-12-25 一4.894.924.874.904.85-1.02%0.53%1346346561万124.38255.6959.44
61粤电力A2023-12-22 五4.974.964.924.974.90-0.81%0.68%1732678534万125.65258.3160.05
62粤电力A2023-12-21 四4.965.004.965.014.91-0.80%0.87%22158910976万126.67260.4160.54
63粤电力A2023-12-20 三4.954.985.005.074.950.40%0.92%23469311760万127.7262.5161.02
64粤电力A2023-12-19 二5.025.024.985.034.89-0.80%1.06%27178613472万127.18261.4660.78
65粤电力A2023-12-18 一5.095.095.025.115.01-1.38%0.64%1626098213万128.21263.5661.27
66粤电力A2023-12-15 五5.205.205.095.245.08-2.12%1.06%27064013885万129.99267.2462.12
67粤电力A2023-12-14 四5.155.155.205.255.100.97%1.12%28631514838万132.8273.0163.47
68粤电力A2023-12-13 三5.225.245.155.275.14-1.72%0.99%25309913137万131.53270.3962.86
69粤电力A2023-12-12 二5.185.185.245.295.151.16%1.23%31454516478万133.82275.1163.95
70粤电力A2023-12-11 一5.055.055.185.234.942.57%1.90%48611724812万132.29271.9663.22
71粤电力A2023-12-08 五5.065.065.055.145.04-0.20%1.17%29823715175万128.97265.1461.64
72粤电力A2023-12-07 四5.065.065.065.095.020.00%0.57%1450047327万129.23265.6661.76
73粤电力A2023-12-06 三5.005.065.065.094.960.00%0.81%20695010412万129.23265.6661.76
74粤电力A2023-12-05 二5.135.135.065.185.05-1.36%1.02%25959713280万129.23265.6661.76
75粤电力A2023-12-04 一5.125.145.135.155.10-0.19%0.59%1505907719万131.02269.3462.61
76粤电力A2023-12-01 五5.125.115.145.155.070.59%0.65%1656178475万131.27269.8662.73
77粤电力A2023-11-30 四5.115.105.115.165.080.20%0.78%20045810266万130.5268.2962.37
78粤电力A2023-11-29 三5.195.195.105.205.07-1.73%1.18%30086515372万130.25267.7662.25
79粤电力A2023-11-28 二5.235.245.195.255.17-0.95%0.75%1906059897万132.55272.4963.34
80粤电力A2023-11-24 五5.295.305.275.325.23-0.57%0.71%1821919604万134.59276.6964.32
81粤电力A2023-11-23 四5.285.295.305.315.250.19%0.66%1682968892万135.36278.2764.69
82粤电力A2023-11-22 三5.375.365.295.405.29-1.31%0.92%23569212583万135.1277.7464.56
83粤电力A2023-11-21 二5.415.395.365.435.35-0.56%1.10%28050315150万136.89281.4265.42
84粤电力A2023-11-20 一5.375.385.395.435.350.19%0.87%22148511952万137.66282.9965.78
85粤电力A2023-11-17 五5.365.395.385.425.36-0.19%0.68%1749059411万137.4282.4765.66
86粤电力A2023-11-16 四5.415.435.395.445.36-0.74%0.86%21901811827万137.66282.9965.78
87粤电力A2023-11-15 三5.475.445.435.495.41-0.18%1.26%32121417442万138.68285.0966.27
88粤电力A2023-11-14 二5.405.465.445.605.39-0.37%2.73%69760638227万138.93285.6266.4
89粤电力A2023-11-13 一5.525.475.465.625.28-0.18%2.46%62824533961万139.44286.6766.64
90粤电力A2023-11-10 五5.415.415.475.495.151.11%2.26%57725030798万139.7287.1966.76
91粤电力A2023-11-09 四5.325.335.415.555.301.50%2.24%57126431102万138.17284.0466.03
92粤电力A2023-11-08 三5.325.345.335.395.30-0.19%0.74%18856010071万136.12279.8465.05
93粤电力A2023-11-07 二5.335.345.345.365.300.00%0.79%20063610690万136.38280.3765.17
94粤电力A2023-11-06 一5.355.395.345.415.30-0.93%1.26%32219417176万136.38280.3765.17
95粤电力A2023-11-03 五5.305.305.395.475.291.70%0.85%21731411751万137.66282.9965.78
96粤电力A2023-11-02 四5.385.375.305.385.30-1.30%0.60%1539198209万135.36278.2764.69
97粤电力A2023-11-01 三5.365.365.375.405.290.19%0.79%20264110823万137.15281.9465.54
98粤电力A2023-10-31 二5.445.425.365.475.31-1.11%0.78%19904510675万136.89281.4265.42
99粤电力A2023-10-30 一5.455.475.425.505.36-0.91%0.84%21534311671万138.42284.57-36.69
100粤电力A2023-10-27 五5.455.475.475.565.410.00%0.98%24951213670万139.7287.19-37.03
101粤电力A2023-10-26 四5.285.305.475.505.233.21%1.34%34179518462万139.7287.19-37.03
102粤电力A2023-10-25 三5.425.395.305.445.29-1.67%0.93%23781012670万135.36278.27-35.88
103粤电力A2023-10-24 二5.365.335.395.425.301.13%0.80%20482310996万137.66282.99-36.48
104粤电力A2023-10-23 一5.505.495.335.505.29-2.91%0.76%19362710382万136.12279.84-36.08
105粤电力A2023-10-20 五5.465.495.495.545.410.00%0.56%1433127886万140.21288.24-37.16
106粤电力A2023-10-19 四5.535.555.495.585.48-1.08%0.62%1584998751万140.21288.24-37.16
107粤电力A2023-10-18 三5.635.655.555.655.53-1.77%0.61%1557548694万141.74291.39-37.57
108粤电力A2023-10-17 二5.705.685.655.755.62-0.53%0.61%1568828878万144.3296.64-38.24
109粤电力A2023-10-16 一5.715.705.685.755.64-0.35%0.65%1661229434万145.06298.22-38.45
110粤电力A2023-10-13 五5.855.825.705.955.66-2.06%0.90%23036113249万145.57299.27-38.58
111粤电力A2023-10-12 四5.845.825.825.865.780.00%0.69%17714410300万148.64305.57-39.4
112粤电力A2023-10-11 三5.955.935.826.005.80-1.85%0.87%22289013106万148.64305.57-39.4
113粤电力A2023-10-10 二6.026.005.936.045.92-1.17%0.78%19962311897万151.45311.34-40.14
114粤电力A2023-10-09 一5.975.976.006.035.960.50%0.80%20407912234万153.23315.02-40.61
115粤电力A2023-09-28 四6.005.955.976.025.940.34%0.71%18029210762万152.47313.44-40.41
116粤电力A2023-09-27 三6.036.035.956.125.94-1.33%1.03%26361315816万151.96312.39-40.28
117粤电力A2023-09-26 二6.026.026.036.075.980.17%0.61%1554889378万154316.59-40.82
118粤电力A2023-09-25 一6.086.106.026.095.98-1.31%1.01%25806315537万153.75316.07-40.75
119粤电力A2023-09-22 五6.146.126.106.196.05-0.33%0.90%23039414066万155.79320.27-41.29
120粤电力A2023-09-21 四6.126.156.126.206.10-0.49%0.63%1599349825万156.3321.32-41.43
121粤电力A2023-09-20 三6.256.246.156.266.13-1.44%0.63%1603419894万157.07322.89-41.63
122粤电力A2023-09-19 二6.266.286.246.296.21-0.64%0.44%1129607065万159.36327.62-42.24
123粤电力A2023-09-18 一6.196.226.286.306.150.96%0.95%24234015120万160.39329.72-42.51
124粤电力A2023-09-15 五6.366.356.226.376.14-2.05%1.15%29344718281万158.85326.57-42.1
125粤电力A2023-09-14 四6.366.346.356.436.280.16%0.73%18645011825万162.17333.39-42.98
126粤电力A2023-09-13 三6.286.316.346.426.280.48%1.03%26233016685万161.92332.87-42.92
127粤电力A2023-09-12 二6.306.316.316.456.270.00%1.01%25782016376万161.15331.29-42.71
128粤电力A2023-09-11 一6.386.456.316.466.27-2.17%1.12%28579918043万161.15331.29-42.71
129粤电力A2023-09-08 五6.226.246.456.566.223.37%1.27%32503020827万164.73338.64-43.66
130粤电力A2023-09-07 四6.326.346.246.346.23-1.58%0.70%17751411115万159.36327.62-42.24
131粤电力A2023-09-06 三6.396.436.346.426.30-1.40%0.69%17511011124万161.92332.87-42.92
132粤电力A2023-09-05 二6.386.396.436.556.330.63%1.40%35659122950万164.22337.59-43.52
133粤电力A2023-09-04 一6.356.366.396.426.180.47%1.10%28099217792万163.19335.49-43.25
134粤电力A2023-09-01 五6.296.296.366.386.271.11%0.80%20492012993万162.43333.92-43.05
135粤电力A2023-08-31 四6.366.366.296.486.24-1.10%0.76%19337312221万160.64330.24-42.58
136粤电力A2023-08-30 三6.396.416.366.506.28-0.78%0.75%19088812170万162.43333.92-13.54
137粤电力A2023-08-29 二6.336.336.416.436.281.26%0.65%16618810605万163.71336.54-13.64
138粤电力A2023-08-28 一6.636.366.336.706.31-0.47%1.12%28519218322万161.66332.34-13.47
139粤电力A2023-08-25 五6.316.356.366.436.240.16%0.77%19760612561万162.43333.92-13.54
140粤电力A2023-08-23 三6.806.836.426.806.40-6.00%1.61%41030826643万163.96337.07-13.66
141粤电力A2023-08-22 二6.976.976.837.036.71-2.01%0.98%25052217084万174.43358.59-14.54

  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