17:55:31
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 000700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模塑科技2024-03-29 五7.597.097.157.657.090.85%8.89%81585459807万65.6465.6413.39
2模塑科技2024-03-28 四6.666.887.097.236.663.05%6.19%56781839862万65.0965.0913.28
3模塑科技2024-03-27 三7.367.646.887.386.88-9.95%7.82%71763850976万63.1663.1612.89
4模塑科技2024-03-26 二7.007.017.647.706.928.99%12.62%115818786624万70.1470.1414.31
5模塑科技2024-03-25 一6.656.717.017.206.654.47%7.20%66079446035万64.3564.3513.13
6模塑科技2024-03-22 五6.756.786.716.786.58-1.03%3.10%28483819010万61.661.612.57
7模塑科技2024-03-21 四6.856.836.786.876.72-0.73%2.83%25965617626万62.2462.2412.7
8模塑科技2024-03-20 三6.796.866.836.936.72-0.44%3.25%29865820335万62.762.712.79
9模塑科技2024-03-19 二6.916.996.867.086.86-1.86%3.84%35214024380万62.9862.9812.85
10模塑科技2024-03-18 一7.106.996.997.166.830.00%6.25%57383439759万64.1764.1713.09
11模塑科技2024-03-15 五6.476.556.996.996.436.72%6.41%58890639571万64.1764.1713.09
12模塑科技2024-03-14 四6.736.736.556.746.39-2.67%5.29%48562731666万60.1360.1312.27
13模塑科技2024-03-08 五5.865.855.875.925.790.34%1.34%1226847176万53.8953.8911
14模塑科技2024-03-07 四5.975.935.856.025.84-1.35%1.91%17496910395万53.753.710.96
15模塑科技2024-03-06 三5.905.925.936.025.870.17%2.09%19201511395万54.4454.4411.11
16模塑科技2024-03-05 二6.026.075.926.025.87-2.47%2.25%20625912264万54.3554.3511.09
17模塑科技2024-03-04 一6.126.156.076.145.94-1.30%2.76%25364815315万55.7255.7211.37
18模塑科技2024-03-01 五6.066.076.156.256.041.32%3.05%28019217183万56.4656.4611.52
19模塑科技2024-02-29 四5.675.706.076.075.666.49%3.72%34168720328万55.7255.7211.37
20模塑科技2024-02-28 三6.266.235.706.275.67-8.51%4.87%44678326928万52.3352.3310.68
21模塑科技2024-02-27 二6.036.046.236.246.003.15%3.18%29203017993万57.1957.1911.67
22模塑科技2024-02-26 一6.035.886.046.155.952.72%4.10%37639922776万55.4555.4511.31
23模塑科技2024-02-23 五5.665.635.885.915.604.44%3.35%30756417740万53.9853.9811.01
24模塑科技2024-02-22 四5.515.535.635.645.491.81%2.80%25661514309万51.6851.6810.55
25模塑科技2024-02-21 三5.325.395.535.775.302.60%4.36%40033522363万50.7750.7710.36
26模塑科技2024-02-20 二5.385.425.395.425.22-0.55%3.15%28909215515万49.4849.4810.1
27模塑科技2024-02-19 一5.195.055.425.555.197.33%6.18%56772130827万49.7649.7610.15
28模塑科技2024-02-08 四4.724.595.055.054.7010.02%3.67%33729116555万46.3646.369.46
29模塑科技2024-02-07 三4.574.544.594.784.441.10%4.15%38074817514万42.1442.148.6
30模塑科技2024-02-06 二4.314.394.544.694.103.42%4.13%37886116630万41.6841.688.5
31模塑科技2024-02-05 一4.864.884.394.874.39-10.04%3.11%28568412862万40.340.38.22
32模塑科技2024-02-02 五5.155.154.885.304.70-5.24%2.33%21424810664万44.844.89.14
33模塑科技2024-02-01 四5.185.265.155.285.06-2.09%1.89%1731388955万47.2847.289.65
34模塑科技2024-01-31 三5.505.475.265.515.19-3.84%1.84%1693119015万48.2948.299.85
35模塑科技2024-01-30 二5.595.655.475.725.46-3.19%1.19%1096796120万50.2250.2210.25
36模塑科技2024-01-29 一5.815.805.655.855.61-2.59%1.54%1418098086万51.8751.8710.58
37模塑科技2024-01-26 五5.835.855.805.895.76-0.85%1.78%1633599522万53.2453.2410.87
38模塑科技2024-01-25 四5.675.675.855.855.603.17%2.35%21574812425万53.753.710.96
39模塑科技2024-01-24 三5.615.605.675.725.421.25%1.90%1744569761万52.0552.0510.62
40模塑科技2024-01-23 二5.605.585.605.625.460.36%1.94%1776979891万51.4151.4110.49
41模塑科技2024-01-22 一5.895.885.585.965.53-5.10%2.26%20741411925万51.2351.2310.45
42模塑科技2024-01-19 五5.945.955.886.025.88-1.18%1.60%1470618739万53.9853.9811.01
43模塑科技2024-01-18 四6.036.045.956.115.77-1.49%3.54%32462519125万54.6254.6211.15
44模塑科技2024-01-17 三6.266.286.046.276.04-3.82%1.54%1411778689万55.4555.4511.31
45模塑科技2024-01-16 二6.346.356.286.356.18-1.10%2.06%18911311821万57.6557.6511.76
46模塑科技2024-01-15 一6.366.386.356.436.26-0.47%1.72%15812810033万58.2958.2911.9
47模塑科技2024-01-12 五6.456.446.386.456.34-0.93%1.47%1346958616万58.5758.5711.95
48模塑科技2024-01-11 四6.406.406.446.516.360.63%2.25%20690113291万59.1259.1212.06
49模塑科技2024-01-10 三6.536.506.406.536.39-1.54%1.22%1121697242万58.7558.7511.99
50模塑科技2024-01-09 二6.536.526.506.656.42-0.31%1.97%18110711824万59.6759.6712.18
51模塑科技2024-01-08 一6.616.606.526.636.51-1.21%1.41%1297678509万59.8559.8512.21
52模塑科技2024-01-05 五6.676.666.606.746.57-0.90%1.71%15716710453万60.5960.5912.36
53模塑科技2024-01-04 四6.826.806.666.826.62-2.06%2.17%19962613336万61.1461.1412.48
54模塑科技2024-01-03 三6.956.946.806.956.73-2.02%1.75%16084210957万62.4362.4312.74
55模塑科技2024-01-02 二7.007.006.947.066.94-0.86%1.79%16466111538万63.7163.7113
56模塑科技2023-12-29 五6.866.917.007.056.811.30%2.49%22872615961万64.2664.2613.11
57模塑科技2023-12-28 四6.816.816.916.986.741.47%2.79%25636417652万63.4363.4312.94
58模塑科技2023-12-27 三7.087.086.817.086.71-3.81%3.72%34165523357万62.5262.5212.76
59模塑科技2023-12-26 二7.156.947.087.187.002.02%3.97%36418325770万656513.26
60模塑科技2023-12-25 一6.966.896.947.056.850.73%1.56%1428389906万63.7163.7113
61模塑科技2023-12-22 五7.057.016.897.066.84-1.71%1.63%14988910368万63.2563.2512.91
62模塑科技2023-12-21 四6.876.927.017.096.771.30%2.59%23736916447万64.3564.3513.13
63模塑科技2023-12-20 三6.926.916.927.056.900.14%1.79%16404911439万63.5363.5312.96
64模塑科技2023-12-19 二6.996.986.916.996.83-1.00%1.72%15753410874万63.4363.4312.94
65模塑科技2023-12-18 一7.197.207.207.377.150.00%1.63%15006410867万66.166.113.49
66模塑科技2023-12-15 五7.317.277.207.357.17-0.96%1.40%1280739239万66.166.113.49
67模塑科技2023-12-14 四7.427.417.277.497.25-1.89%1.79%16423212035万66.7466.7413.62
68模塑科技2023-12-13 三7.507.507.417.527.38-1.20%2.22%20348415139万68.0268.0213.88
69模塑科技2023-12-12 二7.287.297.507.537.232.88%3.97%36435127071万68.8568.8514.05
70模塑科技2023-12-11 一7.117.137.297.317.052.24%2.56%23518216953万66.9266.9213.66
71模塑科技2023-12-08 五7.267.237.137.297.10-1.38%2.38%21885715692万65.4565.4513.36
72模塑科技2023-12-07 四7.387.377.237.437.22-1.90%2.80%25680118710万66.3766.3713.54
73模塑科技2023-12-06 三7.457.537.377.607.32-2.12%3.27%30039322279万67.6667.6613.81
74模塑科技2023-12-05 二7.767.837.537.787.52-3.83%2.83%25980919800万69.1369.1314.11
75模塑科技2023-12-04 一7.757.797.837.907.570.51%3.03%27836121604万71.8871.8814.67
76模塑科技2023-12-01 五7.957.937.797.997.74-1.77%3.58%32882925776万71.5171.5114.59
77模塑科技2023-11-30 四8.598.597.938.597.73-7.68%6.45%59178247525万72.872.814.86
78模塑科技2023-11-29 三8.828.778.598.848.56-2.05%2.34%21451118521万78.8678.8616.09
79模塑科技2023-11-28 二8.688.708.778.778.570.80%2.44%22445219430万80.5180.5116.43
80模塑科技2023-11-24 五8.989.028.748.998.70-3.10%3.34%30635627034万80.2380.2316.37
81模塑科技2023-11-23 四8.488.539.029.208.455.74%6.29%57731051439万82.882.816.9
82模塑科技2023-11-22 三8.628.678.538.698.50-1.61%3.30%30306925987万78.3178.3115.98
83模塑科技2023-11-21 二8.938.988.679.048.66-3.45%5.23%48005842298万79.5979.5916.24
84模塑科技2023-11-20 一9.059.058.989.128.77-0.77%5.68%52169046543万82.4482.4416.82
85模塑科技2023-11-17 五8.518.729.059.148.503.78%8.82%80956572335万83.0883.0816.95
86模塑科技2023-11-16 四8.668.458.729.308.573.20%10.46%96037285274万80.0580.0516.33
87模塑科技2023-11-15 三8.518.508.458.538.08-0.59%5.63%51655242725万77.5777.5715.83
88模塑科技2023-11-14 二8.208.288.508.508.162.66%4.24%38881532599万78.0378.0315.92
89模塑科技2023-11-13 一8.248.188.288.468.201.22%3.48%31919626486万76.0176.0115.51
90模塑科技2023-11-10 五8.188.288.188.368.15-1.21%2.54%23299419127万75.0975.0915.32
91模塑科技2023-11-09 四8.538.698.288.558.24-4.72%5.06%46463238715万76.0176.0115.51
92模塑科技2023-11-08 三8.368.418.698.888.333.33%7.98%73240762798万79.7879.7816.28
93模塑科技2023-11-07 二8.208.248.418.528.172.06%5.56%51009942868万77.2177.2115.75
94模塑科技2023-11-06 一8.008.058.248.337.942.36%4.31%39601532385万75.6475.6415.44
95模塑科技2023-11-03 五8.118.038.058.337.940.25%3.76%34546027948万73.973.915.08
96模塑科技2023-11-02 四8.017.958.038.287.961.01%4.39%40315032746万73.7273.7215.04
97模塑科技2023-11-01 三7.937.927.958.087.780.38%3.36%30818724599万72.9872.9814.89
98模塑科技2023-10-31 二8.288.207.928.287.88-3.41%3.47%31855425576万72.7172.7114.84
99模塑科技2023-10-30 一8.488.418.208.598.19-2.50%5.03%46206038570万75.2875.2815.36
100模塑科技2023-10-27 五8.428.348.418.638.280.84%5.52%50671242707万77.2177.2116.64
101模塑科技2023-10-26 四8.238.118.348.478.012.84%6.10%56039446137万76.5676.5616.5
102模塑科技2023-10-25 三7.757.618.118.287.726.57%6.59%60530448739万74.4574.4516.05
103模塑科技2023-10-24 二7.357.347.617.647.333.68%4.62%42431331922万69.8669.8615.06
104模塑科技2023-10-23 一7.607.627.347.717.27-3.67%4.68%42971732107万67.3867.3814.52
105模塑科技2023-10-20 五7.728.017.627.997.55-4.87%5.55%50938839175万69.9569.9515.08
106模塑科技2023-10-19 四8.418.728.018.577.85-8.14%8.55%78518364142万73.5373.5315.85
107模塑科技2023-10-18 三8.168.358.728.988.154.43%9.40%86335774793万80.0580.0517.25
108模塑科技2023-10-17 二8.188.798.358.518.00-5.01%8.19%75199062113万76.6576.6516.52
109模塑科技2023-10-16 一8.868.498.799.348.313.53%14.83%1361011120930万80.6980.6917.39
110模塑科技2023-10-13 五7.877.728.498.497.629.97%9.61%88254670503万77.9477.9416.8
111模塑科技2023-10-12 四7.027.027.727.727.029.97%6.44%59135445056万70.8770.8715.27
112模塑科技2023-10-11 三6.976.947.027.046.741.15%2.11%19349913354万64.4464.4413.89
113模塑科技2023-10-10 二7.017.066.947.016.77-1.70%1.79%16452911287万63.7163.7113.73
114模塑科技2023-10-09 一6.946.917.067.246.942.17%2.45%22530715992万64.8164.8113.97
115模塑科技2023-09-28 四6.726.716.917.046.722.98%2.03%18629812890万63.4363.4313.67
116模塑科技2023-09-27 三6.776.796.716.826.69-1.18%0.91%832875626万61.661.613.28
117模塑科技2023-09-26 二6.886.876.796.936.75-1.16%1.14%1050437158万62.3362.3313.43
118模塑科技2023-09-25 一6.946.926.877.066.86-0.72%1.11%1022657100万63.0763.0713.59
119模塑科技2023-09-22 五6.906.896.926.996.800.44%0.90%825315706万63.5363.5313.69
120模塑科技2023-09-21 四7.027.056.897.096.86-2.27%1.27%1162238056万63.2563.2513.63
121模塑科技2023-09-20 三6.977.087.057.126.93-0.42%0.94%859696069万64.7264.7213.95
122模塑科技2023-09-19 二7.177.167.087.227.02-1.12%0.97%888476290万656514.01
123模塑科技2023-09-18 一6.987.027.167.326.901.99%1.74%15985011477万65.7365.7314.17
124模塑科技2023-09-15 五7.147.067.027.156.98-0.57%1.14%1046937379万64.4464.4413.89
125模塑科技2023-09-14 四7.237.207.067.247.00-1.94%1.49%1364139691万64.8164.8113.97
126模塑科技2023-09-13 三7.387.427.207.407.14-2.96%1.95%17864912939万66.166.114.25
127模塑科技2023-09-12 二7.427.437.427.557.37-0.13%2.00%18349213643万68.1268.1214.68
128模塑科技2023-09-11 一7.257.267.437.557.212.34%2.39%21962216214万68.2168.2114.7
129模塑科技2023-09-08 五7.027.027.267.426.983.42%2.72%24943117978万66.6566.6514.36
130模塑科技2023-09-07 四7.127.187.027.246.99-2.23%1.47%1351359580万64.4464.4413.89
131模塑科技2023-09-06 三7.217.297.187.347.12-1.51%1.79%16391011801万65.9165.9114.21
132模塑科技2023-09-05 二7.277.297.297.507.220.00%2.25%20613715095万66.9266.9214.42
133模塑科技2023-09-04 一7.297.357.297.507.15-0.82%2.33%21429415552万66.9266.9214.42
134模塑科技2023-09-01 五7.247.237.357.387.121.66%2.74%25186818318万67.4767.4714.54
135模塑科技2023-08-31 四7.077.047.237.446.972.70%4.09%37511427099万66.3766.3714.3
136模塑科技2023-08-30 三7.057.047.047.216.970.00%4.00%36752726055万64.6364.6313.93
137模塑科技2023-08-29 二6.406.407.047.046.3510.00%4.83%44340530544万64.6364.6313.93
138模塑科技2023-08-28 一6.846.536.406.846.40-1.99%2.40%22008114452万58.7558.7512.49
139模塑科技2023-08-25 五6.726.726.536.796.48-2.83%2.27%20857813768万59.9559.9512.74
140模塑科技2023-08-23 三6.626.686.536.666.47-2.25%1.78%16305610678万59.9559.9512.74
141模塑科技2023-08-22 二6.576.566.686.786.461.83%1.76%16178810666万61.3261.3213.03

  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:口算训练 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