14:25:40
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 000564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
1ST大集2024-03-28 四1.911.931.931.941.900.00%0.63%95398218370万293369.86-23.49
2ST大集2024-03-27 三1.901.901.931.951.891.58%0.89%135503426000万293369.86-23.49
3ST大集2024-03-26 二1.901.901.901.911.860.00%0.60%90751417108万288.45364.11-23.12
4ST大集2024-03-25 一1.921.941.901.931.90-2.06%0.80%121366323222万288.45364.11-23.12
5ST大集2024-03-22 五1.901.911.941.961.871.57%1.11%168624932203万294.52371.78-23.61
6ST大集2024-03-21 四1.921.921.911.931.89-0.52%0.69%104663020007万289.96366.03-23.25
7ST大集2024-03-20 三1.901.921.921.941.870.00%0.87%132826325399万291.48367.94-23.37
8ST大集2024-03-19 二2.001.911.922.011.910.52%1.51%229408244871万291.48367.94-23.37
9ST大集2024-03-18 一1.911.901.911.941.880.53%1.16%176590233777万289.96366.03-23.25
10ST大集2024-03-15 五1.821.811.901.901.814.97%1.33%202016137756万288.45364.11-23.12
11ST大集2024-03-14 四1.891.911.811.891.81-5.24%1.69%256693347084万274.78346.86-22.03
12ST大集2024-03-08 五1.901.921.961.971.892.08%1.21%183256435351万297.55375.61-23.85
13ST大集2024-03-07 四1.971.881.921.971.902.13%2.28%346067067647万291.48367.94-23.37
14ST大集2024-03-06 三1.851.861.881.901.841.08%1.00%151840128412万285.41360.28-22.88
15ST大集2024-03-05 二1.851.861.861.931.830.00%1.32%201015437900万282.37356.45-22.64
16ST大集2024-03-04 一1.781.811.861.891.772.76%1.34%203155336884万282.37356.45-22.64
17ST大集2024-03-01 五1.761.741.811.831.734.02%1.40%213028537880万274.78346.86-22.03
18ST大集2024-02-29 四1.691.711.741.751.681.75%1.01%152760226287万264.16333.45-21.18
19ST大集2024-02-28 三1.771.791.711.811.70-4.47%1.79%272240747824万259.6327.7-20.81
20ST大集2024-02-27 二1.711.701.791.791.705.29%1.93%292266051623万271.75343.03-21.78
21ST大集2024-02-26 一1.721.741.701.761.70-2.30%1.08%163421828161万258.08325.78-20.69
22ST大集2024-02-23 五1.721.731.741.751.700.58%1.09%165726828595万264.16333.45-21.18
23ST大集2024-02-22 四1.661.681.731.751.662.98%1.26%190755832754万262.64331.53-21.05
24ST大集2024-02-21 三1.661.701.681.721.64-1.18%1.41%213756635897万255.05321.95-20.45
25ST大集2024-02-20 二1.711.631.701.711.644.29%2.29%347938858691万258.08325.78-20.69
26ST大集2024-02-19 一1.631.551.631.631.615.16%0.34%5099258302万247.46312.37-19.84
27ST大集2024-02-08 四1.551.481.551.551.524.73%0.30%4578747088万235.31297.04-18.86
28ST大集2024-02-07 三1.541.531.481.571.47-3.27%1.41%213730532680万224.68283.62-18.01
29ST大集2024-02-06 二1.471.531.531.591.450.00%1.50%227842334387万232.27293.21-18.62
30ST大集2024-02-05 一1.601.611.531.601.53-4.97%1.36%206753531895万232.27293.21-18.62
31ST大集2024-02-02 五1.641.681.611.731.60-4.17%1.74%264505943811万244.42308.54-19.59
32ST大集2024-02-01 四1.711.771.681.731.68-5.08%1.32%200088733841万255.05321.95-20.45
33ST大集2024-01-31 三1.791.861.771.831.77-4.84%1.26%190849034080万268.71339.2-21.54
34ST大集2024-01-30 二1.751.811.861.901.722.76%2.41%365275765724万282.37356.45-22.64
35ST大集2024-01-29 一1.861.901.811.871.81-4.74%1.01%152876627858万274.78346.86-22.03
36ST大集2024-01-26 五1.911.881.901.961.891.06%1.54%234282044991万288.45364.11-23.12
37ST大集2024-01-25 四1.871.891.881.921.82-0.53%1.81%275391551483万285.41360.28-22.88
38ST大集2024-01-24 三1.941.971.891.991.87-4.06%2.46%373159670771万286.93362.2-23
39ST大集2024-01-23 二2.022.071.972.041.97-4.83%1.92%291085657656万299.07377.53-23.98
40ST大集2024-01-22 一2.142.182.072.182.07-5.05%2.41%365920076977万314.25396.69-25.19
41ST大集2024-01-19 五2.152.082.182.182.134.81%2.59%392760585070万330.95417.77-26.53
42ST大集2024-01-18 四1.961.982.082.081.915.05%2.38%361552972705万315.77398.61-25.31
43ST大集2024-01-17 三2.032.021.982.071.93-1.98%2.34%354803870616万300.59379.44-24.1
44ST大集2024-01-16 二2.112.012.022.111.960.50%4.09%6215498127498万306.66387.11-24.58
45ST大集2024-01-15 一1.991.912.012.011.945.24%0.92%139255027707万305.15385.19-24.46
46ST大集2024-01-12 五1.771.821.911.911.774.95%2.84%431717380578万289.96366.03-23.25
47ST大集2024-01-11 四2.021.921.822.021.82-5.21%5.31%8065053154723万276.3348.78-22.15
48ST大集2024-01-10 三1.921.831.921.921.924.92%0.05%703771351万291.48367.94-23.37
49ST大集2024-01-09 二1.831.741.831.831.835.17%0.04%601211100万277.82350.7-22.27
50ST大集2024-01-08 一1.741.661.741.741.744.82%0.07%1112891936万264.16333.45-21.18
51ST大集2024-01-05 五1.661.581.661.661.665.06%0.04%655911089万252.01318.12-20.2
52ST大集2024-01-04 四1.581.501.581.581.585.33%0.06%869341374万239.87302.79-19.23
53ST大集2024-01-03 三1.501.431.501.501.504.90%0.17%2553463830万227.72287.46-18.26
54ST大集2024-01-02 二1.411.461.431.461.39-2.05%0.87%131911918709万217.09274.04-17.4
55ST大集2023-12-29 五1.461.461.461.481.450.00%0.63%95159413936万221.65279.79-17.77
56ST大集2023-12-28 四1.441.451.461.471.440.69%0.53%80063011658万221.65279.79-17.77
57ST大集2023-12-27 三1.501.451.451.511.440.00%0.90%136328420018万220.13277.87-17.65
58ST大集2023-12-26 二1.441.381.451.451.425.07%0.60%91731613266万220.13277.87-17.65
59ST大集2023-12-25 一1.431.451.381.441.38-4.83%1.12%169521023642万209.5264.46-16.79
60ST大集2023-12-22 五1.471.471.451.511.45-1.36%0.77%117232217302万220.13277.87-17.65
61ST大集2023-12-21 四1.461.481.471.481.45-0.68%0.56%84935212460万223.17281.71-17.89
62ST大集2023-12-20 三1.441.441.481.491.432.78%0.81%122362917927万224.68283.62-18.01
63ST大集2023-12-19 二1.411.451.441.471.41-0.69%0.69%105507115213万218.61275.96-17.53
64ST大集2023-12-18 一1.501.531.451.511.45-5.23%1.10%166857424409万220.13277.87-17.65
65ST大集2023-12-15 五1.531.541.531.571.51-0.65%1.13%171538926423万232.27293.21-18.62
66ST大集2023-12-14 四1.511.471.541.541.504.76%1.49%226763534659万233.79295.12-18.74
67ST大集2023-12-13 三1.491.491.471.501.46-1.34%0.62%93803113885万223.17281.71-17.89
68ST大集2023-12-12 二1.471.481.491.521.450.68%1.02%154688623020万226.2285.54-18.13
69ST大集2023-12-11 一1.431.441.481.501.422.78%1.25%190300327868万224.68283.62-18.01
70ST大集2023-12-08 五1.381.371.441.441.365.11%0.93%141611819828万218.61275.96-17.53
71ST大集2023-12-07 四1.381.381.371.411.36-0.72%0.57%86918212027万207.98262.54-16.67
72ST大集2023-12-06 三1.421.421.381.431.37-2.82%0.81%122973417078万209.5264.46-16.79
73ST大集2023-12-05 二1.421.421.421.451.410.00%0.48%73564710507万215.58272.13-17.28
74ST大集2023-12-04 一1.451.451.421.451.41-2.07%0.58%87482612510万215.58272.13-17.28
75ST大集2023-12-01 五1.431.431.451.491.421.40%0.83%126215118442万220.13277.87-17.65
76ST大集2023-11-30 四1.401.391.431.431.392.88%0.68%103041314620万217.09274.04-17.4
77ST大集2023-11-29 三1.421.441.391.451.38-3.47%0.79%120148417012万211.02266.38-16.92
78ST大集2023-11-28 二1.391.421.441.481.361.41%1.26%191315927199万218.61275.96-17.53
79ST大集2023-11-24 五1.511.511.491.521.45-1.32%1.34%203439930098万226.2285.54-18.13
80ST大集2023-11-23 四1.541.511.511.581.490.00%1.89%286774143879万229.24289.37-18.38
81ST大集2023-11-22 三1.451.441.511.511.444.86%1.76%267747239799万229.24289.37-18.38
82ST大集2023-11-21 二1.481.511.441.511.43-4.64%1.99%302009644288万218.61275.96-17.53
83ST大集2023-11-20 一1.501.471.511.541.432.72%3.43%521262278636万229.24289.37-18.38
84ST大集2023-11-17 五1.401.401.471.471.395.00%1.81%274396639705万223.17281.71-17.89
85ST大集2023-11-16 四1.311.331.401.401.315.26%2.11%319572344071万212.54268.29-17.04
86ST大集2023-11-15 三1.431.381.331.451.32-3.62%2.94%445974962276万201.91254.88-16.19
87ST大集2023-11-14 二1.321.311.381.381.305.34%1.23%186157925121万209.5264.46-16.79
88ST大集2023-11-13 一1.261.251.311.311.254.80%1.45%219484428396万198.88251.05-15.94
89ST大集2023-11-10 五1.241.251.251.271.230.00%0.75%113943114247万189.77239.55-15.21
90ST大集2023-11-09 四1.221.221.251.281.212.46%1.33%201912125209万189.77239.55-15.21
91ST大集2023-11-08 三1.231.221.221.231.210.00%0.36%5437846630万185.21233.8-14.85
92ST大集2023-11-07 二1.221.221.221.231.210.00%0.47%7167798742万185.21233.8-14.85
93ST大集2023-11-06 一1.221.231.221.231.21-0.81%0.50%7653829342万185.21233.8-14.85
94ST大集2023-11-03 五1.201.211.231.241.201.65%0.59%88916110863万186.73235.71-14.97
95ST大集2023-11-02 四1.211.211.211.221.200.00%0.36%5465306608万183.69231.88-14.73
96ST大集2023-11-01 三1.211.211.211.221.200.00%0.30%4579405546万183.69231.88-14.73
97ST大集2023-10-31 二1.221.221.211.221.20-0.82%0.41%6181927490万183.69231.88-14.73
98ST大集2023-10-30 一1.211.211.221.231.200.83%0.53%8062679822万185.21233.8-14.85
99ST大集2023-10-27 五1.201.201.211.231.190.83%0.58%87522110593万183.69231.88-18.31
100ST大集2023-10-26 四1.201.211.201.211.19-0.83%0.44%6739638080万182.18229.97-18.15
101ST大集2023-10-25 三1.211.201.211.221.200.83%0.43%6554287924万183.69231.88-18.31
102ST大集2023-10-24 二1.201.191.201.221.190.84%0.49%7367918855万182.18229.97-18.15
103ST大集2023-10-23 一1.231.231.191.231.18-3.25%0.81%123561114902万180.66228.05-18
104ST大集2023-10-20 五1.231.231.231.241.220.00%0.48%7258888935万186.73235.71-18.61
105ST大集2023-10-19 四1.241.251.231.261.23-1.60%0.59%89907011161万186.73235.71-18.61
106ST大集2023-10-18 三1.281.281.251.291.24-2.34%0.84%128039316170万189.77239.55-18.91
107ST大集2023-10-17 二1.251.251.281.311.242.40%1.30%198101125313万194.32245.3-19.36
108ST大集2023-10-16 一1.241.241.251.271.240.81%0.80%121103215163万189.77239.55-18.91
109ST大集2023-10-13 五1.241.261.241.251.23-1.59%0.52%7851799744万188.25237.63-18.76
110ST大集2023-10-12 四1.231.231.261.271.222.44%0.79%120550015034万191.29241.46-19.06
111ST大集2023-10-11 三1.231.241.231.241.22-0.81%0.49%7409569114万186.73235.71-18.61
112ST大集2023-10-10 二1.221.221.241.261.211.64%0.82%124126915382万188.25237.63-18.76
113ST大集2023-10-09 一1.221.231.221.231.21-0.81%0.48%7296138907万185.21233.8-18.46
114ST大集2023-09-28 四1.221.221.231.251.220.82%0.50%7634659420万186.73235.71-18.61
115ST大集2023-09-27 三1.241.241.221.241.22-1.61%0.64%97437811940万185.21233.8-18.46
116ST大集2023-09-26 二1.231.241.241.261.230.00%0.67%102099512677万188.25237.63-18.76
117ST大集2023-09-25 一1.291.271.241.321.24-2.36%1.48%224393328579万188.25237.63-18.76
118ST大集2023-09-22 五1.211.211.271.271.214.96%1.96%297347437427万192.8243.38-19.21
119ST大集2023-09-21 四1.211.211.211.221.200.00%0.44%6647978040万183.69231.88-18.31
120ST大集2023-09-20 三1.211.211.211.221.200.00%0.36%5410386551万183.69231.88-18.31
121ST大集2023-09-19 二1.211.211.211.221.200.00%0.41%6225307532万183.69231.88-18.31
122ST大集2023-09-18 一1.211.211.211.231.200.00%0.51%7714019354万183.69231.88-18.31
123ST大集2023-09-15 五1.201.201.211.231.200.83%0.58%87814510679万183.69231.88-18.31
124ST大集2023-09-14 四1.221.221.201.221.20-1.64%0.48%7235038731万182.18229.97-18.15
125ST大集2023-09-13 三1.231.231.221.231.21-0.81%0.39%5860027145万185.21233.8-18.46
126ST大集2023-09-12 二1.221.221.231.251.210.82%0.60%91129311195万186.73235.71-18.61
127ST大集2023-09-11 一1.231.241.221.241.20-1.61%0.69%104199312682万185.21233.8-18.46
128ST大集2023-09-08 五1.221.231.241.241.220.81%0.41%6186127612万188.25237.63-18.76
129ST大集2023-09-07 四1.241.241.231.241.22-0.81%0.45%6872148446万186.73235.71-18.61
130ST大集2023-09-06 三1.251.251.241.261.23-0.80%0.54%81378910091万188.25237.63-18.76
131ST大集2023-09-05 二1.251.261.251.271.24-0.79%0.62%94150511797万189.77239.55-18.91
132ST大集2023-09-04 一1.251.261.261.281.230.00%0.95%144948918107万191.29241.46-19.06
133ST大集2023-09-01 五1.221.221.261.281.223.28%1.24%187680623456万191.29241.46-19.06
134ST大集2023-08-31 四1.211.211.221.251.210.83%0.65%99241112170万185.21233.8-18.46
135ST大集2023-08-30 三1.221.221.211.231.20-0.82%0.55%83094610089万183.69231.88-22.47
136ST大集2023-08-29 二1.201.211.221.231.190.83%0.80%122129014811万185.21233.8-22.65
137ST大集2023-08-28 一1.241.201.211.251.200.83%0.82%125235315265万183.69231.88-22.47
138ST大集2023-08-25 五1.221.231.201.231.20-2.44%0.63%95708811606万182.18229.97-22.28
139ST大集2023-08-23 三1.251.261.221.261.21-3.17%0.72%109528413476万185.21233.8-22.65
140ST大集2023-08-22 二1.291.291.261.301.23-2.33%1.11%169212821325万191.29241.46-23.4

  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