07:59:59
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 000628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高新发展2024-10-31 四73.9172.6071.9578.7770.90-0.90%33.52%643814474224万138.2253.47109.01
2高新发展2024-10-30 三63.9766.0072.6072.6062.5810.00%24.17%464290313326万139.45255.76109.99
3高新发展2024-10-29 二68.5070.0066.0069.3064.93-5.71%22.17%425933286744万126.78232.599.99
4高新发展2024-10-28 一71.0872.0770.0072.9769.01-2.87%21.07%404693284908万134.46246.6106.05
5高新发展2024-10-25 五71.9068.5872.0773.9968.705.09%26.94%517571368952万138.44253.8976.63
6高新发展2024-10-24 四67.0068.1168.5874.0066.400.69%25.48%489361338226万131.73241.5972.92
7高新发展2024-10-23 三62.3264.8868.1171.3061.004.98%32.47%623695413033万130.83239.9472.42
8高新发展2024-10-22 二64.0363.9064.8867.5162.181.53%28.70%551277359014万124.62228.5668.99
9高新发展2024-10-21 一60.0062.2963.9068.3860.002.58%31.42%603591385041万122.74225.1167.95
10高新发展2024-10-18 五61.3060.4762.2964.4061.303.01%29.95%575295359800万119.65219.4466.23
11高新发展2024-10-17 四59.2265.6960.4763.3359.12-7.95%36.59%702882431254万116.15213.0264.3
12高新发展2024-10-16 三62.0059.7265.6965.6961.0010.00%45.89%881461566531万126.18231.4169.85
13高新发展2024-10-15 二57.5454.2959.7259.7257.5410.00%15.58%299294177216万114.71210.3863.5
14高新发展2024-10-14 一48.3249.3554.2954.2947.6310.01%15.99%307196157892万104.28191.2557.73
15高新发展2024-10-11 五52.6054.8349.3552.9849.35-9.99%15.54%298473151120万94.79173.8552.48
16高新发展2024-10-10 四53.6154.2354.8358.0051.371.11%22.24%427245234036万105.32193.1658.3
17高新发展2024-10-09 三52.9154.4354.2358.7651.60-0.37%26.38%506672280724万104.17191.0457.66
18高新发展2024-10-08 二54.4349.4854.4354.4351.2210.00%22.78%437591235980万104.55191.7557.88
19高新发展2024-09-30 一47.0044.9849.4849.4845.9010.00%18.18%349192168040万95.04174.3152.61
20高新发展2024-09-27 五43.4042.9444.9846.0042.944.75%19.36%371933164743万86.4158.4647.83
21高新发展2024-09-26 四41.3942.2342.9443.1240.871.68%15.21%292248122964万82.48151.2745.66
22高新发展2024-09-25 三41.3240.5342.2343.7541.324.19%20.02%384517164680万81.12148.7744.9
23高新发展2024-09-24 二39.6739.7740.5340.7938.561.91%14.65%281319111884万77.85142.7843.1
24高新发展2024-09-23 一40.1540.7939.7741.0139.30-2.50%11.75%22565490203万76.39140.142.29
25高新发展2024-09-20 五39.5039.8240.7941.4639.502.44%14.92%286540116369万78.35143.743.37
26高新发展2024-09-19 四39.1038.7039.8240.6838.002.89%13.26%254699100563万76.49140.2842.34
27高新发展2024-09-18 三38.5939.9138.7039.8338.14-3.03%11.51%22118285737万74.34136.3341.15
28高新发展2024-09-13 五38.9038.9239.9141.5238.802.54%17.13%329028132879万76.66140.5942.44
29高新发展2024-09-12 四38.5037.9038.9240.1238.132.69%16.54%317748124206万74.76137.1141.38
30高新发展2024-09-11 三38.2238.2237.9038.6837.52-0.84%6.25%12014045473万72.8133.5140.3
31高新发展2024-09-10 二39.2439.3038.2239.2437.60-2.75%14.98%287766110101万73.41134.6440.64
32高新发展2024-09-09 一35.4635.7339.3039.3035.209.99%12.53%24065390764万75.49138.4541.79
33高新发展2024-09-06 五36.3536.3535.7336.4535.60-1.71%4.30%8262329670万68.63125.8737.99
34高新发展2024-09-05 四36.1936.3336.3536.7636.050.06%4.38%8403830567万69.82128.0538.65
35高新发展2024-09-04 三36.0436.8836.3336.6935.85-1.49%5.77%11077440157万69.78127.9838.63
36高新发展2024-09-03 二35.1635.2336.8837.8035.034.68%11.07%21269678171万70.84129.9239.22
37高新发展2024-09-02 一36.7037.0135.2337.0035.22-4.81%6.76%12982746735万67.67124.1137.46
38高新发展2024-08-30 五35.6035.7437.0137.5235.603.55%7.98%15322356478万71.09130.3839.35
39高新发展2024-08-29 四35.4035.4335.7436.0734.880.87%5.36%10286636629万68.65125.938
40高新发展2024-08-28 三35.0835.7035.4335.7934.16-0.76%7.50%14399750477万68.06124.8137.67
41高新发展2024-08-27 二36.6537.0335.7036.9135.69-3.59%6.32%12141943900万68.57125.7634.08
42高新发展2024-08-26 一38.1638.2837.0338.1636.81-3.27%6.26%12025944927万71.13130.4535.35
43高新发展2024-08-23 五37.2537.3138.2838.9936.512.60%8.44%16213961199万73.53134.8536.55
44高新发展2024-08-22 四38.6638.6637.4639.3936.70-3.10%6.40%12297446963万71.95131.9635.76
45高新发展2024-08-21 三38.9739.0038.6639.2038.44-0.87%3.54%6808226392万74.26136.1936.91
46高新发展2024-08-20 二39.9040.0739.0039.9038.90-2.67%5.87%11273044222万74.91137.3937.23
47高新发展2024-08-19 一40.3040.5340.0741.2540.00-1.13%6.46%12417550241万76.97141.1638.26
48高新发展2024-08-16 五40.0440.1240.5341.2439.911.02%9.38%18012873133万77.85142.7838.7
49高新发展2024-08-15 四39.5039.8640.1240.5039.050.65%6.96%13361253276万77.06141.3338.3
50高新发展2024-08-14 三40.8339.6439.8641.1039.800.55%6.01%11547446508万76.56140.4238.06
51高新发展2024-08-13 二39.3439.3039.6439.6439.010.87%4.13%7927931189万76.14139.6437.85
52高新发展2024-08-12 一40.0240.1739.3040.1539.02-2.17%5.35%10285240571万75.49138.4537.52
53高新发展2024-08-09 五40.6040.3640.1740.9740.02-0.47%4.65%8938036111万77.16141.5138.35
54高新发展2024-08-08 四40.0340.7240.3641.0039.67-0.88%6.09%11690847031万77.53142.1838.53
55高新发展2024-08-07 三41.0041.0440.7241.7040.59-0.78%6.89%13239854426万78.22143.4538.88
56高新发展2024-08-06 二40.8640.3841.0441.1339.871.63%7.73%14840060135万78.83144.5839.18
57高新发展2024-08-05 一42.7343.4240.3842.7340.20-7.00%13.37%256840106039万77.56142.2538.55
58高新发展2024-08-02 五43.2543.9443.4245.4043.22-1.18%10.17%19543986285万83.4152.9641.45
59高新发展2024-08-01 四45.5044.8043.9445.6043.90-1.92%12.05%231394103013万84.4154.7941.95
60高新发展2024-07-31 三43.3543.9144.8045.0042.912.03%14.30%274588121817万86.05157.8242.77
61高新发展2024-07-30 二43.5943.5543.9144.3842.620.83%11.30%21702394368万84.34154.6941.92
62高新发展2024-07-29 一44.1744.6843.5545.2143.26-2.53%12.85%246757108870万83.65153.4241.58
63高新发展2024-07-26 五45.0046.6644.6845.3443.85-4.24%18.51%355592158756万85.82157.442.66
64高新发展2024-07-25 四44.2844.0946.6647.0043.605.83%25.56%491014223203万89.63164.3744.55
65高新发展2024-07-24 三41.5841.8144.0945.5941.385.45%22.67%435392192348万84.69155.3242.09
66高新发展2024-07-23 二44.0144.0141.8144.3641.67-5.00%13.64%262056112387万80.31147.2939.92
67高新发展2024-07-22 一42.8843.5044.0145.5542.321.17%21.67%416326183014万84.54155.0442.02
68高新发展2024-07-19 五40.3040.7943.5044.8740.006.64%26.31%505413217184万83.56153.2441.53
69高新发展2024-07-18 四39.5040.2340.7941.6039.281.39%9.93%19079677290万78.35143.738.94
70高新发展2024-07-17 三40.3540.6840.2342.2540.20-1.11%11.14%21401088243万77.28141.7238.41
71高新发展2024-07-16 二39.6539.8940.6841.1538.851.98%9.95%19113276626万78.14143.3138.84
72高新发展2024-07-15 一40.0340.5639.8940.8039.75-1.65%5.14%9874439562万76.62140.5238.08
73高新发展2024-07-12 五41.4441.6940.5641.4440.51-2.71%7.55%14501959307万77.91142.8838.72
74高新发展2024-07-11 四41.7641.0341.6942.1240.951.61%8.97%17234271578万80.08146.8739.8
75高新发展2024-07-10 三40.5140.9941.0342.6040.450.10%10.69%20526985180万78.81144.5439.17
76高新发展2024-07-09 二39.8139.6040.9941.7639.103.51%10.36%19902080507万78.74144.439.13
77高新发展2024-07-08 一41.4841.9139.6041.4839.39-5.51%9.03%17349069853万76.06139.537.81
78高新发展2024-07-05 五41.6141.9541.9142.4340.37-0.10%7.99%15345463713万80.5147.6440.01
79高新发展2024-07-04 四42.8442.5741.9542.9241.07-1.46%8.95%17182471825万80.58147.7840.05
80高新发展2024-07-03 三43.1943.2742.5743.1942.35-1.62%6.39%12266352213万81.77149.9740.64
81高新发展2024-07-02 二43.6043.8743.2743.8842.80-1.37%8.83%16959373332万83.11152.4341.31
82高新发展2024-07-01 一45.0044.3743.8745.2742.95-1.13%14.13%271418119659万84.26154.5541.88
83高新发展2024-06-28 五41.9042.2044.3746.4241.605.14%21.57%414272186524万85.22156.3142.36
84高新发展2024-06-27 四43.2043.8542.2044.3542.19-3.76%11.09%21303791706万81.06148.6640.29
85高新发展2024-06-26 三42.7142.4643.8544.5041.743.27%15.74%302229131265万84.22154.4741.86
86高新发展2024-06-25 二44.8944.9942.4645.3942.02-5.62%15.32%294195127273万81.55149.5840.54
87高新发展2024-06-24 一46.0045.4444.9947.2444.86-0.99%23.10%443712204538万86.41158.4942.95
88高新发展2024-06-21 五41.3041.3145.4445.4440.7910.00%17.45%335092145549万87.28160.0843.38
89高新发展2024-06-20 四43.1943.3341.3143.2241.11-4.66%10.92%20971487809万79.35145.5339.44
90高新发展2024-06-19 三44.0344.0943.3345.1543.17-1.72%9.96%19127184149万83.23152.6441.37
91高新发展2024-06-18 二43.9543.9644.0944.7643.100.30%12.28%235906103941万84.69155.3242.09
92高新发展2024-06-17 一44.8846.2343.9645.4142.80-4.91%14.82%284573125290万84.44154.8641.97
93高新发展2024-06-14 五45.0045.5846.2346.8044.111.43%13.67%262649119751万88.8162.8644.14
94高新发展2024-06-13 四45.0045.2045.5847.3545.000.84%14.54%279315128401万87.55160.5743.52
95高新发展2024-06-12 三44.3844.6945.2045.7744.381.14%9.06%17392578722万86.82159.2343.15
96高新发展2024-06-11 二43.5044.1644.6944.9642.601.20%9.79%18799982604万85.84157.4342.67
97高新发展2024-06-07 五44.7145.0044.1645.3943.30-1.87%11.18%21469094919万84.82155.5742.16
98高新发展2024-06-06 四45.4944.8845.0046.4644.100.27%13.40%257395116836万86.43158.5342.96
99高新发展2024-06-05 三46.1546.2444.8846.4844.86-2.94%8.58%16488374947万86.2158.142.85
100高新发展2024-06-04 二46.9547.2046.2447.0945.35-2.03%11.33%217646100076万88.82162.8944.15
101高新发展2024-06-03 一46.6446.9147.2048.1846.370.62%13.42%257698121752万90.66166.2845.06
102高新发展2024-05-31 五45.8046.4346.9148.5045.801.03%16.47%316392150321万90.1165.2544.79
103高新发展2024-05-30 四50.2151.3246.4350.2146.19-9.53%22.18%426114202264万89.18163.5644.33
104高新发展2024-05-29 三49.0049.6051.3252.9548.803.47%17.43%334874171321万98.57180.7949
105高新发展2024-05-28 二50.8050.4649.6051.8148.70-1.70%16.74%321575162618万95.27174.7347.35
106高新发展2024-05-27 一53.0053.6050.4653.3048.46-5.86%20.03%384807192980万96.92177.7648.18
107高新发展2024-05-24 五55.7756.1453.6055.7752.23-4.52%21.94%421454226412万102.95188.8251.17
108高新发展2024-05-23 四51.8451.8456.1457.0251.838.29%33.69%647099352223万107.83197.7753.6
109高新发展2024-05-22 三51.0652.1451.8454.6651.06-0.58%23.71%455465239795万99.57182.6249.49
110高新发展2024-05-21 二52.8251.8252.1455.4451.000.62%34.94%671179357058万100.15183.6849.78
111高新发展2024-05-20 一47.1147.1151.8251.8246.0010.00%26.61%511112248406万99.53182.5549.47
112高新发展2024-05-17 五46.9847.2547.1148.0445.60-0.30%16.83%323181151386万90.49165.9644.98
113高新发展2024-05-16 四49.6949.5047.2550.6546.26-4.55%26.09%501137239797万90.75166.4545.11
114高新发展2024-05-15 三46.0845.9349.5050.4846.087.77%30.82%591990287655万95.08174.3847.26
115高新发展2024-05-14 二41.7641.7545.9345.9341.7610.01%19.52%374915165868万88.22161.843.85
116高新发展2024-05-13 一43.0743.2441.7543.7841.33-3.45%9.18%17634574467万80.19147.0839.86
117高新发展2024-05-10 五45.1044.9543.2445.3842.91-3.80%10.06%19326584136万83.05152.3341.28
118高新发展2024-05-09 四43.9844.0244.9545.1943.982.11%9.64%18512482599万86.34158.3542.91
119高新发展2024-05-08 三45.6946.2344.0245.9143.86-4.78%13.17%252941112656万84.55155.0742.03
120高新发展2024-05-06 一47.4546.5246.0347.8945.82-1.05%15.00%288071133859万88.41162.1543.95
121高新发展2024-04-30 二49.9748.9746.5250.8045.82-5.00%24.41%468802224442万89.35163.8844.41
122高新发展2024-04-29 一47.4850.4448.9750.6447.30-2.91%32.33%621010305472万94.06172.5146.75
123高新发展2024-04-26 五46.4945.8550.4450.4446.4910.01%17.02%326955160548万96.88177.6948.16
124高新发展2024-04-25 四45.2744.0045.8547.7444.804.20%33.77%648631299997万88.07161.5244.14
125高新发展2024-04-24 三38.9840.0044.0044.0038.7010.00%29.10%558868234476万84.5115542.36
126高新发展2024-04-23 二36.3840.4240.0041.2736.38-1.04%34.76%667567259964万76.83140.9138.51
127高新发展2024-04-22 一40.4244.9140.4240.4240.42-10.00%0.98%189027640万77.64142.3938.91
128高新发展2024-04-19 五44.9149.9044.9144.9144.91-10.00%0.83%159967184万86.26158.2143.23
129高新发展2024-04-18 四49.9055.4449.9049.9049.90-9.99%4.30%8263041232万95.84175.7948.04
130高新发展2024-04-17 三51.3050.4055.4455.4451.0110.00%13.81%265294142673万106.49195.353.37
131高新发展2024-04-16 二53.0152.9750.4053.5549.51-4.85%14.01%269031137146万96.81177.5548.52
132高新发展2024-04-15 一54.0055.8652.9755.7651.80-5.17%18.31%351672188150万101.74186.650.99
133高新发展2024-04-12 五56.8656.5855.8657.4955.80-1.27%15.23%292602165971万107.29196.7853.78
134高新发展2024-04-11 四57.9058.6556.5859.2656.51-3.53%21.02%403783232283万108.68199.3254.47
135高新发展2024-04-10 三60.1863.9058.6560.9357.51-8.22%26.78%514424301742万112.65206.6156.46
136高新发展2024-04-09 二67.2971.0063.9069.5063.90-10.00%17.73%340574223208万122.74225.1161.52
137高新发展2024-04-08 一71.5073.0071.0073.7571.00-2.74%12.47%239450172749万136.37250.1268.35
138高新发展2024-04-03 三72.6972.4673.0074.9072.250.75%16.40%315081231257万140.21257.1670.28
139高新发展2024-04-02 二76.4076.5072.4676.4072.20-5.28%17.83%342477252044万139.18255.2669.76
140高新发展2024-04-01 一76.3376.0676.5077.3875.150.58%16.24%311917238116万146.94269.4973.64
141高新发展2024-03-29 五76.2478.6076.0678.1873.50-3.23%23.45%450433339923万146.09267.9473.22
142高新发展2024-03-28 四76.3680.0178.6081.6875.31-1.76%29.21%561107437599万150.97276.8975.67
143高新发展2024-03-27 三84.5088.9080.0184.5080.01-10.00%19.88%381926312378万153.68281.8677.02
144高新发展2024-03-26 二87.9086.0088.9092.8982.203.37%35.31%678265604465万170.75313.1885.58

  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