19:39:28
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 000582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北部湾港2025-05-09 五8.668.648.528.688.47-1.39%1.82%32926728154万154.2198.1919.35
2北部湾港2025-05-08 四8.658.678.648.698.59-0.35%1.66%29994325956万156.37200.9819.63
3北部湾港2025-05-07 三8.658.608.678.798.590.81%2.48%44823038902万156.92201.6819.7
4北部湾港2025-05-06 二8.498.458.608.618.451.78%2.38%43054436735万155.65200.0519.54
5北部湾港2025-04-30 三8.698.698.458.748.44-2.76%3.81%68871658933万152.93196.5619.2
6北部湾港2025-04-29 二8.708.848.698.918.61-1.70%3.18%57602950613万157.28202.1419.74
7北部湾港2025-04-28 一8.898.898.849.068.75-0.56%2.58%46605641389万159.99205.6320.08
8北部湾港2025-04-25 五8.989.028.899.048.80-1.44%3.27%59096352569万160.9206.7916.96
9北部湾港2025-04-24 四9.019.069.029.208.85-0.44%3.79%68536261749万163.25209.8117.21
10北部湾港2025-04-23 三9.089.279.069.339.01-2.27%6.16%1115386101930万163.97210.7417.29
11北部湾港2025-04-22 二8.818.729.279.338.806.31%9.22%1669232151514万167.77215.6317.69
12北部湾港2025-04-21 一8.688.758.728.878.67-0.34%4.45%80449870290万157.82202.8316.64
13北部湾港2025-04-18 五9.139.198.759.228.75-4.79%6.86%1242054110465万158.36203.5316.7
14北部湾港2025-04-17 四9.459.469.199.579.09-2.85%8.64%1564469145140万166.32213.7717.54
15北部湾港2025-04-16 三9.379.729.4610.179.19-2.67%10.39%1880463181278万171.21220.0518.05
16北部湾港2025-04-15 二10.5910.809.7210.689.72-10.00%12.59%2242859226118万173.16223.3418.32
17北部湾港2025-04-14 一10.1110.4810.8011.509.993.05%19.54%3441706366243万190.22245.9820.18
18北部湾港2025-04-11 五10.289.5310.4810.489.739.97%15.83%2788984286160万184.58238.6919.58
19北部湾港2025-04-10 四9.989.289.5310.219.402.69%11.84%2085994204445万167.85217.0517.8
20北部湾港2025-04-09 三8.368.449.289.288.029.95%4.33%76265966164万163.45211.3617.34
21北部湾港2025-04-08 二8.168.178.448.518.143.30%2.53%44539437163万148.65192.2315.77
22北部湾港2025-04-07 一8.609.088.178.798.17-10.02%3.40%59904750409万143.9186.0815.26
23北部湾港2025-04-03 四8.518.609.089.118.495.58%3.23%56838450734万159.92206.816.96
24北部湾港2025-04-02 三8.638.638.608.738.53-0.35%0.98%17327314890万151.47195.8716.07
25北部湾港2025-04-01 二8.508.488.638.658.421.77%0.97%17004514571万152196.5516.12
26北部湾港2025-03-31 一8.498.498.488.558.38-0.12%0.89%15752213340万149.35193.1415.84
27北部湾港2025-03-28 五8.688.688.498.688.45-2.19%1.33%23457020023万149.53193.3615.86
28北部湾港2025-03-27 四8.658.768.688.878.63-0.91%2.10%36945532261万152.88197.6916.22
29北部湾港2025-03-26 三8.558.558.769.008.502.46%3.51%61818954059万154.29199.5116.37
30北部湾港2025-03-25 二8.438.448.558.668.411.30%1.53%26970623082万150.59194.7315.97
31北部湾港2025-03-24 一8.438.408.448.468.290.48%1.19%20973017569万148.65192.2315.77
32北部湾港2025-03-21 五8.418.458.408.518.35-0.59%0.87%15317312912万147.95191.3116.01
33北部湾港2025-03-20 四8.528.518.458.678.42-0.71%1.13%19844816896万148.83192.4516.1
34北部湾港2025-03-19 三8.468.478.518.578.330.47%2.03%35807630234万149.88193.8216.22
35北部湾港2025-03-18 二8.358.348.478.568.271.56%2.34%41196834791万149.18192.9116.14
36北部湾港2025-03-17 一8.308.288.348.438.280.72%0.92%16118413474万146.89189.9515.89
37北部湾港2025-03-14 五8.248.228.288.308.200.73%1.06%18749615492万145.83188.5815.78
38北部湾港2025-03-13 四8.258.258.228.328.16-0.36%0.82%14400411861万144.78187.2115.66
39北部湾港2025-03-12 三8.378.368.258.398.21-1.32%0.96%16916713982万145.3187.915.72
40北部湾港2025-03-11 二8.378.418.368.408.31-0.59%0.65%1153259631万147.24190.415.93
41北部湾港2025-03-10 一8.248.258.418.468.211.94%1.27%22326818693万148.12191.5416.03
42北部湾港2025-03-07 五8.158.178.258.398.130.98%1.25%22084018246万145.3187.915.72
43北部湾港2025-03-06 四8.188.188.178.198.09-0.12%1.04%18277514847万143.89186.0815.57
44北部湾港2025-03-05 三8.158.148.188.278.110.49%0.89%15736612890万144.07186.315.59
45北部湾港2025-03-04 二8.058.078.148.228.030.87%0.94%16642713541万143.37185.3915.51
46北部湾港2025-03-03 一8.058.068.078.128.000.12%0.92%16273813101万142.13183.815.38
47北部湾港2025-02-28 五8.158.158.068.168.03-1.10%0.74%12993610513万141.96183.5715.36
48北部湾港2025-02-27 四8.108.108.158.168.060.62%0.69%1216419875万143.54185.6215.53
49北部湾港2025-02-26 三8.048.028.108.128.031.00%0.81%14255711513万142.66184.4815.44
50北部湾港2025-02-25 二8.178.178.028.178.01-1.84%1.15%20300216352万141.25182.6615.28
51北部湾港2025-02-24 一8.108.118.178.258.060.74%1.01%17837314600万143.89186.0815.57
52北部湾港2025-02-21 五8.108.078.118.138.030.50%0.71%12417110039万142.84184.7115.45
53北部湾港2025-02-20 四8.148.148.078.148.06-0.86%0.64%1134509179万142.13183.815.38
54北部湾港2025-02-19 三8.188.178.148.198.08-0.37%0.73%12858510443万143.37185.3915.51
55北部湾港2025-02-18 二8.258.258.178.308.11-0.97%0.76%13399811024万143.89186.0815.57
56北部湾港2025-02-17 一8.218.228.258.268.080.36%1.03%18067014765万145.3187.915.72
57北部湾港2025-02-14 五8.328.358.228.368.17-1.56%1.28%22512718530万144.78187.2115.66
58北部湾港2025-02-13 四8.438.438.358.508.34-0.95%0.95%16806414128万147.07190.1815.91
59北部湾港2025-02-12 三8.488.508.438.528.35-0.82%0.87%15285912852万148.4719216.06
60北部湾港2025-02-11 二8.348.348.508.648.301.92%1.71%30149025715万149.71193.5916.2
61北部湾港2025-02-10 一8.538.538.348.548.27-2.23%1.65%29077824270万146.89189.9515.89
62北部湾港2025-02-07 五8.388.388.538.568.341.79%1.30%22857419395万150.24194.2816.25
63北部湾港2025-02-06 四8.438.468.388.458.32-0.95%1.12%19697016510万147.59190.8615.97
64北部湾港2025-02-05 三8.648.538.468.668.39-0.82%1.11%19597316685万149192.6816.12
65北部湾港2025-01-27 一8.458.438.538.678.411.19%1.50%26490822729万150.24194.2816.25
66北部湾港2025-01-24 五8.398.458.438.488.21-0.24%1.41%24800920664万148.4719216.06
67北部湾港2025-01-23 四8.338.288.458.518.272.05%1.33%23414119663万148.83192.4516.1
68北部湾港2025-01-22 三8.408.428.288.428.23-1.66%1.16%20349616899万145.83188.5815.78
69北部湾港2025-01-21 二8.498.488.428.518.39-0.71%0.96%16883414232万148.3191.7716.05
70北部湾港2025-01-20 一8.568.588.488.628.45-1.17%1.76%31074926536万149.35193.1416.16
71北部湾港2025-01-17 五8.468.558.588.748.350.35%2.66%46771940070万151.12195.4116.35
72北部湾港2025-01-16 四8.438.438.558.588.271.42%2.97%52286943969万150.59194.7316.29
73北部湾港2025-01-15 三8.508.558.438.658.40-1.40%2.33%41067334962万148.4719216.06
74北部湾港2025-01-14 二8.288.358.558.588.272.40%2.78%49050641484万150.59194.7316.29
75北部湾港2025-01-13 一8.278.298.358.458.080.72%2.54%44675736990万147.07190.1815.91
76北部湾港2025-01-10 五8.178.188.298.408.111.34%3.06%53863244576万146.01188.8115.8
77北部湾港2025-01-09 四8.038.098.188.257.941.11%2.27%39941032441万144.07186.315.59
78北部湾港2025-01-08 三8.108.138.098.338.00-0.49%2.50%44051236047万142.49184.2515.42
79北部湾港2025-01-07 二8.098.088.138.218.000.62%1.87%32891026697万143.19185.1715.49
80北部湾港2025-01-06 一7.907.958.088.227.811.64%2.66%46888937890万142.31184.0315.4
81北部湾港2025-01-03 五8.208.057.958.257.91-1.24%2.59%45681636826万140.02181.0715.15
82北部湾港2025-01-02 四7.887.888.058.297.872.16%3.73%65759253336万141.78183.3415.34
83北部湾港2024-12-31 二7.797.787.887.977.781.29%2.53%44513135095万138.79179.4715.02
84北部湾港2024-12-30 一7.697.707.787.797.671.04%0.98%17185613281万137.03177.1914.83
85北部湾港2024-12-27 五7.647.637.707.707.620.92%0.81%14266010928万135.62175.3714.67
86北部湾港2024-12-26 四7.697.687.637.707.62-0.65%0.53%941737205万134.38173.7814.54
87北部湾港2024-12-25 三7.697.697.687.727.64-0.13%0.56%986727571万135.26174.9214.64
88北部湾港2024-12-24 二7.557.557.697.707.541.85%0.91%15956112214万135.44175.1414.65
89北部湾港2024-12-23 一7.617.607.557.657.54-0.66%0.68%1197899098万132.98171.9614.39
90北部湾港2024-12-20 五7.637.657.607.667.58-0.65%0.62%1090458297万133.86173.0914.48
91北部湾港2024-12-19 四7.587.617.657.657.520.53%0.76%13452510212万134.74174.2314.58
92北部湾港2024-12-18 三7.627.587.617.667.580.40%0.80%14092710733万134.03173.3214.5
93北部湾港2024-12-17 二7.677.687.587.727.54-1.30%1.22%21541016381万133.5172.6414.44
94北部湾港2024-12-16 一7.687.667.687.757.650.26%1.02%17893213772万135.26174.9214.64
95北部湾港2024-12-13 五7.877.897.667.877.66-2.92%1.57%27728121453万134.91174.4614.6
96北部湾港2024-12-12 四7.847.847.897.907.800.64%0.93%16307412815万138.96179.715.04
97北部湾港2024-12-11 三7.787.797.847.887.770.64%0.82%14464911338万138.08178.5614.94
98北部湾港2024-12-10 二7.957.807.797.967.77-0.13%1.38%24374419150万137.2177.4214.84
99北部湾港2024-12-09 一7.807.787.807.917.750.26%1.20%21198116591万137.38177.6514.86
100北部湾港2024-12-06 五7.657.677.787.797.651.43%0.95%16760012956万137.03177.1914.83
101北部湾港2024-12-05 四7.727.737.677.747.64-0.78%0.72%1270849756万135.09174.6914.62
102北部湾港2024-12-04 三7.787.787.737.787.69-0.64%0.73%1279019907万136.15176.0514.73
103北部湾港2024-12-03 二7.787.767.787.797.700.26%1.01%17803013793万137.03177.1914.83
104北部湾港2024-12-02 一7.687.687.767.787.671.04%0.90%15836212230万136.67176.7414.79
105北部湾港2024-11-29 五7.687.687.687.737.650.00%1.01%17773613669万135.25174.9214.64
106北部湾港2024-11-28 四7.597.607.687.777.571.05%1.26%22213817075万135.25174.9214.64
107北部湾港2024-11-27 三7.527.537.607.607.400.93%0.91%16069212039万133.84173.0914.48
108北部湾港2024-11-26 二7.507.497.537.607.480.53%0.76%13414710120万132.6171.514.35
109北部湾港2024-11-25 一7.527.527.497.597.45-0.40%1.02%17935913491万131.9170.5914.27
110北部湾港2024-11-22 五7.727.687.527.737.50-2.08%1.32%23323517816万132.43171.2714.33
111北部湾港2024-11-21 四7.887.887.837.897.80-0.63%0.97%17045913349万137.89178.3314.92
112北部湾港2024-11-20 三7.867.867.887.937.820.25%1.64%23115618198万111.22179.4715.02
113北部湾港2024-11-19 二7.857.837.867.917.760.38%1.69%23862118689万110.94179.0214.98
114北部湾港2024-11-18 一7.887.837.837.997.820.00%2.20%31094424670万110.52178.3314.92
115北部湾港2024-11-15 五7.917.947.837.987.82-1.39%1.60%22651417945万110.52178.3314.92
116北部湾港2024-11-14 四8.088.107.948.147.93-1.98%1.62%28482622928万139.82180.8415.13
117北部湾港2024-11-13 三8.268.308.108.298.01-2.41%2.31%40717933039万142.64184.4815.44
118北部湾港2024-11-12 二8.338.328.308.458.22-0.24%1.80%25339021130万117.15189.0415.82
119北部湾港2024-11-11 一8.098.168.328.408.061.96%1.94%27400222605万117.43189.4915.85
120北部湾港2024-11-08 五8.288.208.168.298.05-0.49%1.47%20747416910万115.17185.8515.55
121北部湾港2024-11-07 四8.008.038.208.227.982.12%1.63%23026418751万115.74186.7615.63
122北部湾港2024-11-06 三8.068.058.038.077.96-0.25%1.12%15746612629万113.34182.8915.3
123北部湾港2024-11-05 二7.927.938.058.057.871.51%1.57%22175217652万113.62183.3415.34
124北部湾港2024-11-04 一7.917.967.937.977.82-0.38%1.14%16145312718万111.93180.6115.11
125北部湾港2024-11-01 五7.948.017.968.067.93-0.62%0.93%13147810497万112.35181.2915.17
126北部湾港2024-10-31 四7.997.918.018.047.901.26%0.94%13212610560万113.06182.4315.26
127北部湾港2024-10-30 三7.947.987.918.047.84-0.88%1.00%14103211194万111.64180.1515.07
128北部湾港2024-10-29 二8.208.147.988.217.96-1.97%1.33%18730615107万112.63181.7515.21
129北部湾港2024-10-28 一8.118.078.148.148.000.87%0.90%12646510229万114.89185.3915.51
130北部湾港2024-10-25 五8.037.978.078.138.001.25%0.82%1155909302万113.9183.815.38
131北部湾港2024-10-24 四8.008.027.978.017.91-0.62%0.44%618934926万112.49181.5215.76
132北部湾港2024-10-23 三8.008.008.028.067.960.25%0.85%1202799633万113.2182.6615.86
　　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：快速100 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