02:25:20
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 000659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珠海中富2024-11-22 五2.862.892.772.952.75-4.15%3.19%40956711579万35.6135.61-26.7
2珠海中富2024-11-21 四2.952.982.892.992.85-3.02%2.44%3132069090万37.1637.16-27.86
3珠海中富2024-11-20 三2.902.892.983.052.893.11%3.94%50703715028万38.3138.31-28.72
4珠海中富2024-11-19 二2.752.722.892.902.716.25%3.37%43341612160万37.1637.16-27.86
5珠海中富2024-11-18 一2.882.882.722.952.71-5.56%3.42%43951812241万34.9734.97-26.22
6珠海中富2024-11-15 五2.892.922.883.012.86-1.37%4.19%53811315814万37.0337.03-27.76
7珠海中富2024-11-14 四3.093.122.923.122.90-6.41%5.04%64785919377万37.5437.54-28.15
8珠海中富2024-11-13 三3.023.083.123.283.011.30%6.96%89490728285万40.1140.11-30.07
9珠海中富2024-11-12 二2.952.953.083.252.894.41%9.25%118882437131万39.639.6-29.69
10珠海中富2024-11-11 一3.053.082.953.052.87-4.22%5.10%65574019150万37.9337.93-28.43
11珠海中富2024-11-08 五2.912.883.083.162.846.94%9.26%119024735994万39.639.6-29.69
12珠海中富2024-11-07 四2.722.722.882.912.695.88%4.55%58529616616万37.0337.03-27.76
13珠海中富2024-11-06 三2.692.702.722.722.620.74%3.39%43628111674万34.9734.97-26.22
14珠海中富2024-11-05 二2.602.602.702.772.593.85%3.16%40594510885万34.7134.71-26.02
15珠海中富2024-11-04 一2.642.652.602.652.53-1.89%2.93%3766289676万33.4333.43-25.06
16珠海中富2024-11-01 五2.702.752.652.752.58-3.64%3.38%43401411543万34.0734.07-25.54
17珠海中富2024-10-31 四2.782.832.752.882.74-2.83%3.77%48530713590万35.3635.36-26.51
18珠海中富2024-10-30 三2.802.832.832.862.740.00%3.91%50240914063万36.3936.39-27.28
19珠海中富2024-10-29 二3.003.002.833.052.80-5.67%5.57%71592020550万36.3936.39-27.42
20珠海中富2024-10-28 一2.942.813.003.062.846.76%9.21%118400134887万38.5738.57-29.06
21珠海中富2024-10-25 五2.532.552.812.812.5310.20%5.30%68139218498万36.1336.13-27.22
22珠海中富2024-10-24 四2.432.432.552.572.424.94%4.57%58813014712万32.7932.79-24.7
23珠海中富2024-10-23 三2.502.492.432.572.42-2.41%3.74%48135911912万31.2431.24-23.54
24珠海中富2024-10-22 二2.412.402.492.592.413.75%5.14%66122016557万32.0132.01-24.12
25珠海中富2024-10-21 一2.452.432.402.472.38-1.23%2.93%3772879104万30.8630.86-23.25
26珠海中富2024-10-18 五2.452.452.432.472.40-0.82%3.37%43385310549万31.2431.24-23.54
27珠海中富2024-10-17 四2.552.532.452.582.43-3.16%3.55%45640211294万31.531.5-23.74
28珠海中富2024-10-16 三2.602.622.532.612.50-3.44%2.66%3425308762万32.5332.53-24.51
29珠海中富2024-10-15 二2.592.602.622.702.550.77%3.26%41915111086万33.6933.69-25.38
30珠海中富2024-10-14 一2.682.682.602.732.50-2.99%4.48%57536314846万33.4333.43-25.19
31珠海中富2024-10-11 五2.942.932.682.972.65-8.53%4.15%53372514644万34.4634.46-25.96
32珠海中富2024-10-10 四2.882.922.933.152.840.34%6.78%87123726306万37.6737.67-28.39
33珠海中富2024-10-09 三3.063.122.923.102.81-6.41%6.43%82635424066万37.5437.54-28.29
34珠海中富2024-10-08 二3.593.263.123.592.93-4.29%9.89%127168940706万40.1140.11-30.23
35珠海中富2024-09-30 一3.102.973.263.273.079.76%5.92%76065424353万41.9141.91-31.58
36珠海中富2024-09-27 五2.802.752.972.992.798.00%3.92%50359014545万38.1938.19-28.77
37珠海中富2024-09-26 四2.522.542.752.772.508.27%4.04%51881213685万35.3635.36-26.64
38珠海中富2024-09-25 三2.432.392.542.562.386.28%2.86%3682249195万32.6632.66-24.61
39珠海中富2024-09-24 二2.412.402.392.452.37-0.42%2.09%2686396434万30.7330.73-23.15
40珠海中富2024-09-23 一2.312.302.402.412.264.35%2.79%3589058503万30.8630.86-23.25
41珠海中富2024-09-20 五2.222.222.302.322.183.60%1.84%2368925383万29.5729.57-22.28
42珠海中富2024-09-19 四2.122.092.222.252.126.22%1.90%2440505339万28.5428.54-21.51
43珠海中富2024-09-18 三2.212.222.092.282.09-5.86%1.80%2315254981万26.8726.87-20.25
44珠海中富2024-09-13 五2.192.202.222.252.160.91%1.47%1887104146万28.5428.54-21.51
45珠海中富2024-09-12 四2.212.192.202.272.170.46%1.36%1748363869万28.2928.29-21.31
46珠海中富2024-09-11 三2.152.132.192.232.092.82%2.33%2994636518万28.1628.16-21.22
47珠海中富2024-09-10 二2.022.032.132.182.024.93%2.68%3444497278万27.3927.39-20.64
48珠海中富2024-09-09 一2.002.012.032.041.971.00%0.71%913901831万26.126.1-19.67
49珠海中富2024-09-06 五2.042.032.012.092.00-0.99%1.17%1507303080万25.8425.84-19.47
50珠海中富2024-09-05 四2.062.052.032.072.01-0.98%0.75%960701957万26.126.1-19.67
51珠海中富2024-09-04 三2.092.082.052.092.04-1.44%1.37%1766463643万26.3626.36-19.86
52珠海中富2024-09-03 二1.951.962.082.101.946.12%1.84%2367004835万26.7426.74-20.15
53珠海中富2024-09-02 一1.921.921.961.971.902.08%1.34%1723173349万25.225.2-18.99
54珠海中富2024-08-30 五1.911.891.921.941.871.59%1.17%1509802872万24.6924.69-18.6
55珠海中富2024-08-29 四1.931.941.891.941.87-2.58%1.32%1697093218万24.324.3-18.31
56珠海中富2024-08-28 三1.901.901.941.981.882.11%1.62%2089154045万24.9424.94-44.44
57珠海中富2024-08-27 二1.901.911.901.921.88-0.52%0.51%651121236万24.4324.43-43.52
58珠海中富2024-08-26 一1.851.851.911.921.843.24%1.16%1485062809万24.5624.56-43.75
59珠海中富2024-08-23 五1.871.881.851.911.82-1.60%1.22%1574962937万23.7923.79-42.38
60珠海中富2024-08-22 四1.861.861.881.911.861.08%0.78%1000711887万24.1724.17-43.07
61珠海中富2024-08-21 三1.911.901.861.911.86-2.11%0.39%50379943万23.9123.91-42.61
62珠海中富2024-08-20 二1.871.891.901.901.860.53%0.59%757581420万24.4324.43-43.52
63珠海中富2024-08-19 一1.901.901.891.931.88-0.53%0.70%899991713万24.324.3-43.3
64珠海中富2024-08-16 五1.891.891.901.931.860.53%1.05%1355142565万24.4324.43-43.52
65珠海中富2024-08-15 四1.801.821.891.901.803.85%1.42%1825503408万24.324.3-43.3
66珠海中富2024-08-14 三1.751.761.821.831.733.41%1.30%1665672996万23.423.4-41.69
67珠海中富2024-08-13 二1.731.731.761.761.691.73%1.28%1641582836万22.6322.63-40.32
68珠海中富2024-08-12 一1.821.831.731.841.71-5.46%2.16%2774644880万22.2422.24-39.63
69珠海中富2024-08-09 五1.851.871.831.881.83-2.14%0.72%927301720万23.5323.53-41.92
70珠海中富2024-08-08 四1.881.881.871.891.85-0.53%0.41%52853988万24.0424.04-42.84
71珠海中富2024-08-07 三1.911.881.881.911.860.00%0.57%734071381万24.1724.17-43.07
72珠海中富2024-08-06 二1.841.851.881.891.841.62%0.76%975811816万24.1724.17-43.07
73珠海中富2024-08-05 一1.891.891.851.931.83-2.12%1.37%1762683298万23.7923.79-42.38
74珠海中富2024-08-02 五1.881.901.891.951.87-0.53%0.84%1076392057万24.324.3-43.3
75珠海中富2024-08-01 四1.901.911.901.921.88-0.52%0.83%1069742029万24.4324.43-43.52
76珠海中富2024-07-31 三1.851.861.911.931.842.69%1.56%2004653790万24.5624.56-43.75
77珠海中富2024-07-30 二1.921.891.861.961.85-1.59%2.60%3348186396万23.9123.91-42.61
78珠海中富2024-07-29 一1.791.801.891.951.775.00%1.96%2521304667万24.324.3-43.3
79珠海中富2024-07-26 五1.711.711.801.861.715.26%2.11%2718454876万23.1423.14-41.23
80珠海中富2024-07-25 四1.671.671.711.721.652.40%1.09%1396642366万21.9921.99-39.17
81珠海中富2024-07-24 三1.641.641.671.691.621.83%1.01%1293142147万21.4721.47-38.26
82珠海中富2024-07-23 二1.641.641.641.701.640.00%1.31%1678122814万21.0921.09-37.57
83珠海中富2024-07-22 一1.631.631.641.661.600.61%0.91%1163861885万21.0921.09-37.57
84珠海中富2024-07-19 五1.621.621.631.641.600.62%0.77%984961599万20.9620.96-37.34
85珠海中富2024-07-18 四1.571.591.621.631.541.89%1.18%1512342399万20.8320.83-37.11
86珠海中富2024-07-17 三1.561.601.591.661.56-0.63%2.47%3176265120万20.4420.44-36.42
87珠海中富2024-07-16 二1.481.481.601.631.468.11%2.48%3182144918万20.5720.57-36.65
88珠海中富2024-07-15 一1.461.461.481.541.431.37%1.02%1305451929万19.0319.03-33.9
89珠海中富2024-07-12 五1.411.411.461.541.403.55%1.87%2407753593万18.7718.77-33.45
90珠海中富2024-07-11 四1.381.361.411.411.363.68%0.83%1066601488万18.1318.13-32.3
91珠海中富2024-07-10 三1.381.391.361.401.35-2.16%0.83%1065291463万17.4917.49-31.15
92珠海中富2024-07-09 二1.411.441.391.421.34-3.47%2.20%2830363900万17.8717.87-31.84
93珠海中富2024-07-08 一1.361.371.441.511.355.11%2.90%3724835480万18.5118.51-32.99
94珠海中富2024-07-05 五1.331.351.371.401.321.48%0.95%1225421683万17.6117.61-31.38
95珠海中富2024-07-04 四1.441.431.351.441.34-5.59%1.15%1479012039万17.3617.36-30.93
96珠海中富2024-07-03 三1.461.461.431.491.42-2.05%1.59%2048292956万18.3918.39-32.76
97珠海中富2024-07-02 二1.331.331.461.461.339.77%2.11%2706573887万18.7718.77-33.45
98珠海中富2024-07-01 一1.301.301.331.341.292.31%0.66%847071113万17.117.1-30.47
99珠海中富2024-06-28 五1.351.331.301.351.29-2.26%0.82%1048741388万16.7116.71-29.78
100珠海中富2024-06-27 四1.321.331.331.351.310.00%0.65%835821113万17.117.1-30.47
101珠海中富2024-06-26 三1.301.301.331.341.292.31%0.85%1093181437万17.117.1-30.47
102珠海中富2024-06-25 二1.301.301.301.361.280.00%1.44%1857762446万16.7116.71-29.78
103珠海中富2024-06-24 一1.371.391.301.391.29-6.47%1.51%1945592578万16.7116.71-29.78
104珠海中富2024-06-21 五1.381.391.391.431.370.00%0.63%815761138万17.8717.87-31.84
105珠海中富2024-06-20 四1.451.441.391.451.39-3.47%0.61%781231101万17.8717.87-31.84
106珠海中富2024-06-19 三1.471.451.441.481.42-0.69%0.49%63507917万18.5118.51-32.99
107珠海中富2024-06-18 二1.401.411.451.461.392.84%0.54%69580995万18.6418.64-33.22
108珠海中富2024-06-17 一1.441.451.411.451.39-2.76%0.51%65854935万18.1318.13-32.3
109珠海中富2024-06-14 五1.471.461.451.471.42-0.68%0.56%716741037万18.6418.64-33.22
110珠海中富2024-06-13 四1.501.501.461.511.45-2.67%0.87%1123331661万18.7718.77-33.45
111珠海中富2024-06-12 三1.431.441.501.501.424.17%1.07%1377702030万19.2919.29-34.36
112珠海中富2024-06-11 二1.461.431.441.461.400.70%0.92%1187301689万18.5118.51-32.99
113珠海中富2024-06-07 五1.431.421.431.481.400.70%1.25%1605042313万18.3918.39-32.76
114珠海中富2024-06-06 四1.521.531.421.531.38-7.19%2.22%2855714100万18.2618.26-32.53
115珠海中富2024-06-05 三1.531.541.531.571.51-0.65%0.99%1271521954万19.6719.67-35.05
116珠海中富2024-06-04 二1.571.581.541.571.49-2.53%1.28%1645352504万19.819.8-35.28
117珠海中富2024-06-03 一1.661.651.581.661.56-4.24%1.49%1909423030万20.3120.31-36.19
118珠海中富2024-05-31 五1.651.641.651.661.620.61%0.59%752911239万21.2121.21-37.8
119珠海中富2024-05-30 四1.671.661.641.671.61-1.20%0.68%878911436万21.0921.09-37.57
120珠海中富2024-05-29 三1.661.661.661.681.630.00%0.77%995851655万21.3421.34-38.03
121珠海中富2024-05-28 二1.691.701.661.701.66-2.35%0.68%875771467万21.3421.34-38.03
122珠海中富2024-05-27 一1.731.721.701.741.67-1.16%0.74%955141622万21.8621.86-38.94
123珠海中富2024-05-24 五1.721.721.721.751.700.00%0.66%845731463万22.1122.11-39.4
124珠海中富2024-05-23 四1.751.761.721.761.71-2.27%0.77%983681703万22.1122.11-39.4
125珠海中富2024-05-22 三1.761.771.761.811.75-0.56%0.55%704491250万22.6322.63-40.32
126珠海中富2024-05-21 二1.791.781.771.791.75-0.56%0.64%828151463万22.7622.76-40.55
127珠海中富2024-05-20 一1.811.811.781.831.78-1.66%0.88%1136602044万22.8922.89-40.78
128珠海中富2024-05-17 五1.821.801.811.831.770.56%0.84%1082551951万23.2723.27-41.46
129珠海中富2024-05-16 四1.761.771.801.831.761.69%0.82%1049591900万23.1423.14-41.23
130珠海中富2024-05-15 三1.791.791.771.821.76-1.12%0.66%843731509万22.7622.76-40.55
131珠海中富2024-05-14 二1.731.741.791.811.732.87%1.04%1338102389万23.0123.01-41.01
132珠海中富2024-05-13 一1.791.791.741.801.73-2.79%0.81%1037141818万22.3722.37-39.86
133珠海中富2024-05-10 五1.851.851.791.881.78-3.24%1.07%1380202500万23.0123.01-41.01
134珠海中富2024-05-09 四1.851.851.851.891.840.00%0.72%921171714万23.7923.79-42.38
135珠海中富2024-05-08 三1.871.861.851.881.84-0.54%0.66%847221577万23.7923.79-42.38
136珠海中富2024-05-06 一1.841.831.851.871.831.09%0.80%1034071909万23.7923.79-42.38
137珠海中富2024-04-30 二1.881.871.831.891.79-2.14%0.98%1254712295万23.5323.53-41.92
138珠海中富2024-04-29 一1.761.761.871.871.756.25%1.39%1790873282万24.0424.04-42.84
139珠海中富2024-04-26 五1.781.751.761.781.730.57%0.87%1113971950万22.6322.63-40.32
140珠海中富2024-04-25 四1.741.741.751.771.740.57%0.63%808161415万22.522.5-18.03
141珠海中富2024-04-24 三1.711.701.741.751.702.35%0.82%1048231811万22.3722.37-17.93
142珠海中富2024-04-23 二1.691.681.701.711.671.19%0.75%960741633万21.8621.86-17.51
143珠海中富2024-04-22 一1.681.681.681.701.630.00%0.75%961821606万21.621.6-17.31
144珠海中富2024-04-19 五1.701.681.681.711.660.00%0.72%924941553万21.621.6-17.31
145珠海中富2024-04-18 四1.731.721.681.731.68-2.33%1.08%1382682348万21.621.6-17.31
146珠海中富2024-04-17 三1.611.611.721.771.616.83%1.97%2533084370万22.1122.11-17.72
147珠海中富2024-04-16 二1.801.791.611.801.61-10.06%2.05%2637964368万20.720.7-16.59

  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