20:42:35
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 000782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美达股份2024-03-28 四4.704.714.874.974.643.40%3.54%1870029036万25.7233.44-24.06
2美达股份2024-03-27 三4.694.684.714.904.650.64%2.23%1179925604万24.8832.34-23.27
3美达股份2024-03-26 二4.664.644.684.704.590.86%1.23%650943024万24.7232.13-23.12
4美达股份2024-03-25 一4.604.654.644.734.57-0.22%1.64%865214041万24.5131.86-22.92
5美达股份2024-03-22 五4.634.634.654.734.600.43%1.26%663773093万24.5631.93-22.97
6美达股份2024-03-21 四4.654.644.634.684.58-0.22%1.01%532942464万24.4531.79-22.87
7美达股份2024-03-20 三4.654.624.644.654.600.43%0.87%456972111万24.5131.86-22.92
8美达股份2024-03-19 二4.704.684.624.714.61-1.28%1.21%638572968万24.431.72-22.82
9美达股份2024-03-18 一4.594.574.684.794.552.41%2.09%1102365161万24.7232.13-23.12
10美达股份2024-03-15 五4.524.554.574.594.500.44%0.98%515712347万24.1431.38-22.57
11美达股份2024-03-14 四4.534.534.554.594.460.44%1.55%818063716万24.0331.24-22.48
12美达股份2024-03-08 五4.284.264.264.304.210.00%0.45%239501018万22.529.25-21.04
13美达股份2024-03-07 四4.304.284.264.334.24-0.47%0.87%460961976万22.529.25-21.04
14美达股份2024-03-06 三4.204.204.284.294.181.90%0.84%443521884万22.629.39-21.14
15美达股份2024-03-05 二4.304.294.204.304.18-2.10%0.93%489562067万22.1828.84-20.75
16美达股份2024-03-04 一4.364.364.294.394.22-1.61%1.40%741983175万22.6629.45-21.19
17美达股份2024-03-01 五4.424.414.364.454.34-1.13%0.90%473882075万23.0329.93-21.54
18美达股份2024-02-29 四4.304.314.414.414.232.32%1.45%766643339万23.2930.28-21.78
19美达股份2024-02-28 三4.594.584.314.664.31-5.90%2.35%1242565556万22.7629.59-21.29
20美达股份2024-02-27 二4.544.554.584.584.450.66%1.12%591722680万24.1931.45-22.62
21美达股份2024-02-26 一4.384.374.554.554.384.12%1.75%921674118万24.0331.24-22.48
22美达股份2024-02-23 五4.314.314.374.384.281.39%1.13%594582582万23.0830-21.59
23美达股份2024-02-22 四4.254.264.314.384.221.17%1.42%748253220万22.7629.59-21.29
24美达股份2024-02-21 三4.204.214.264.354.161.19%1.53%809523461万22.529.25-21.04
25美达股份2024-02-20 二4.294.264.214.294.18-1.17%1.16%612522583万22.2328.91-20.8
26美达股份2024-02-19 一4.194.154.264.324.182.65%1.59%837933559万22.529.25-21.04
27美达股份2024-02-08 四3.963.954.154.243.805.06%2.58%1363585472万21.9228.49-20.5
28美达股份2024-02-07 三4.174.153.954.193.91-4.82%2.70%1426635722万20.8627.12-19.51
29美达股份2024-02-06 二4.084.084.154.263.921.72%2.15%1133334615万21.9228.49-20.5
30美达股份2024-02-05 一4.334.344.084.354.00-5.99%2.28%1204564959万21.5528.01-20.15
31美达股份2024-02-02 五4.554.564.344.654.25-4.82%1.68%889353936万22.9229.8-21.44
32美达股份2024-02-01 四4.654.674.564.664.46-2.36%1.48%782693574万24.0831.31-22.52
33美达股份2024-01-31 三4.844.904.674.874.65-4.69%1.55%817493868万24.6632.06-23.07
34美达股份2024-01-30 二5.025.034.905.024.88-2.58%1.17%619183052万25.8833.64-24.2
35美达股份2024-01-29 一5.245.225.035.254.99-3.64%1.42%747933802万26.5734.54-24.85
36美达股份2024-01-26 五5.055.025.225.355.023.98%2.40%1266986627万27.5735.84-25.78
37美达股份2024-01-25 四5.005.005.025.054.970.40%1.13%595692991万26.5126.51-19.07
38美达股份2024-01-24 三4.954.965.005.074.820.81%1.45%766673799万26.4126.41-19
39美达股份2024-01-23 二4.954.984.964.984.83-0.40%1.53%808463966万26.226.2-18.85
40美达股份2024-01-22 一5.215.194.985.214.91-4.05%1.30%689053487万26.326.3-18.92
41美达股份2024-01-19 五5.275.265.195.345.15-1.33%1.04%551492899万27.4127.41-19.72
42美达股份2024-01-18 四5.285.325.265.295.11-1.13%1.56%825754284万27.7827.78-19.99
43美达股份2024-01-17 三5.465.425.325.475.30-1.85%1.05%553622978万28.128.1-20.21
44美达股份2024-01-16 二5.455.465.425.505.35-0.73%1.28%675813651万28.6328.63-20.59
45美达股份2024-01-15 一5.555.485.465.705.45-0.36%1.59%839434641万28.8428.84-20.75
46美达股份2024-01-12 五5.475.515.485.585.47-0.54%0.88%462982556万28.9428.94-20.82
47美达股份2024-01-11 四5.445.455.515.525.411.10%0.80%421282307万29.129.1-20.94
48美达股份2024-01-10 三5.495.495.455.545.44-0.73%0.80%423442319万28.7828.78-20.71
49美达股份2024-01-09 二5.455.455.495.565.440.73%1.00%529212919万28.9928.99-20.86
50美达股份2024-01-08 一5.525.535.455.575.45-1.45%0.82%431922378万28.7828.78-20.71
51美达股份2024-01-05 五5.645.635.535.655.48-1.78%0.93%488612715万29.2129.21-21.01
52美达股份2024-01-04 四5.595.615.635.645.580.36%0.87%459372578万29.7329.73-21.39
53美达股份2024-01-03 三5.605.625.615.635.55-0.18%1.05%555243103万29.6329.63-21.32
54美达股份2024-01-02 二5.545.495.625.665.522.37%1.48%781324384万29.6829.68-21.35
55美达股份2023-12-29 五5.515.495.495.545.400.00%1.44%759964152万28.9928.99-20.86
56美达股份2023-12-28 四5.525.505.495.545.42-0.18%1.36%717413938万28.9928.99-20.86
57美达股份2023-12-27 三5.515.475.505.535.420.55%0.98%519232846万29.0529.05-20.9
58美达股份2023-12-26 二5.555.525.475.555.45-0.91%1.01%533472931万28.8928.89-20.78
59美达股份2023-12-25 一5.625.645.525.625.48-2.13%1.42%750214141万29.1529.15-20.97
60美达股份2023-12-22 五5.655.655.645.685.59-0.18%1.03%542633055万29.7929.79-21.43
61美达股份2023-12-21 四5.575.585.655.655.511.25%1.34%709133963万29.8429.84-21.47
62美达股份2023-12-20 三5.635.625.585.665.58-0.71%0.91%482112710万29.4729.47-21.2
63美达股份2023-12-19 二5.685.645.625.705.53-0.35%1.57%826904613万29.6829.68-21.35
64美达股份2023-12-18 一5.945.835.646.055.60-3.26%3.53%18655910764万29.7929.79-21.43
65美达股份2023-12-15 五5.755.725.835.845.741.92%2.29%1210007013万30.7930.79-22.15
66美达股份2023-12-14 四5.665.655.725.835.661.24%2.27%1200416907万30.2130.21-21.73
67美达股份2023-12-13 三5.605.605.655.745.600.89%1.22%642173635万29.8429.84-21.47
68美达股份2023-12-12 二5.595.575.605.605.520.54%1.05%556773100万29.5829.58-21.28
69美达股份2023-12-11 一5.555.565.575.605.520.18%1.16%612213408万29.4229.42-21.16
70美达股份2023-12-08 五5.625.625.565.655.55-1.07%1.98%1046205838万29.3629.36-21.13
71美达股份2023-12-07 四5.695.685.625.695.59-1.06%1.32%696943920万29.6829.68-21.35
72美达股份2023-12-06 三5.675.665.685.715.570.35%1.30%685843889万3030-21.58
73美达股份2023-12-05 二5.755.735.665.765.65-1.22%1.59%841674783万29.8929.89-21.51
74美达股份2023-12-04 一5.675.675.735.765.631.06%2.11%1114526383万30.2630.26-21.77
75美达股份2023-12-01 五5.665.655.675.705.620.35%1.66%875394961万29.9529.95-21.54
76美达股份2023-11-30 四5.705.635.655.755.580.36%1.70%897715067万29.8429.84-21.47
77美达股份2023-11-29 三5.615.635.635.685.610.00%1.67%882594981万29.7329.73-21.39
78美达股份2023-11-28 二5.625.595.635.665.580.72%1.59%841464731万29.7329.73-21.39
79美达股份2023-11-24 五5.605.625.625.675.580.00%1.68%887464980万29.6829.68-21.35
80美达股份2023-11-23 四5.565.605.625.635.530.36%2.18%1151396442万29.6829.68-21.35
81美达股份2023-11-22 三5.715.755.605.745.58-2.61%3.45%18203610234万29.5829.58-21.28
82美达股份2023-11-21 二5.825.825.755.895.73-1.20%4.04%21363012322万30.3730.37-21.85
83美达股份2023-11-20 一5.855.755.826.095.701.22%6.69%35353020619万30.7430.74-22.11
84美达股份2023-11-17 五5.865.975.756.005.67-3.69%11.26%59464334545万30.3730.37-21.85
85美达股份2023-11-16 四5.595.435.975.975.599.94%9.23%48746328744万31.5331.53-22.68
86美达股份2023-11-15 三5.425.395.435.465.380.74%1.18%621773369万28.6828.68-20.63
87美达股份2023-11-14 二5.445.405.395.445.38-0.19%0.84%442192387万28.4728.47-20.48
88美达股份2023-11-13 一5.335.325.405.405.321.50%1.21%638423427万28.5228.52-20.52
89美达股份2023-11-10 五5.265.305.325.335.260.38%0.74%391462075万28.128.1-20.21
90美达股份2023-11-09 四5.325.335.305.365.28-0.56%0.75%394792097万27.9927.99-20.14
91美达股份2023-11-08 三5.365.365.335.375.29-0.56%0.80%420102237万28.1528.15-20.25
92美达股份2023-11-07 二5.325.305.365.395.271.13%1.14%602823220万28.3128.31-20.37
93美达股份2023-11-06 一5.325.305.305.385.280.00%0.88%464852467万27.9927.99-20.14
94美达股份2023-11-03 五5.335.335.305.365.28-0.56%1.06%559722976万27.9927.99-20.14
95美达股份2023-11-02 四5.385.395.335.435.31-1.11%1.09%573063063万28.1528.15-20.25
96美达股份2023-11-01 三5.345.355.395.405.310.75%1.43%757734070万28.4728.47-20.48
97美达股份2023-10-31 二5.325.325.355.385.310.56%1.23%648963470万28.2628.26-20.33
98美达股份2023-10-30 一5.235.255.325.355.221.33%1.82%959285094万28.128.1-20.21
99美达股份2023-10-27 五5.165.165.255.295.121.74%1.31%693813633万27.7327.73-17.15
100美达股份2023-10-26 四5.185.165.165.195.100.00%0.74%388841998万27.2527.25-16.85
101美达股份2023-10-25 三5.135.105.165.205.121.18%0.83%438312265万27.2527.25-16.85
102美达股份2023-10-24 二5.075.045.105.135.061.19%0.76%401772048万26.9426.94-16.66
103美达股份2023-10-23 一5.095.095.045.135.00-0.98%1.63%858434339万26.6226.62-16.46
104美达股份2023-10-20 五5.125.125.095.155.09-0.59%0.70%368571886万26.8826.88-16.62
105美达股份2023-10-19 四5.195.195.125.235.12-1.35%1.00%527702724万27.0427.04-16.72
106美达股份2023-10-18 三5.335.305.195.335.18-2.08%1.23%651993406万27.4127.41-16.95
107美达股份2023-10-17 二5.235.215.305.455.211.73%2.30%1215306464万27.9927.99-17.31
108美达股份2023-10-16 一5.165.165.215.255.150.97%1.41%746083893万27.5227.52-17.01
109美达股份2023-10-13 五5.115.115.165.225.080.98%1.15%605413123万27.2527.25-16.85
110美达股份2023-10-12 四5.075.075.115.125.060.79%0.46%244431245万26.9926.99-16.69
111美达股份2023-10-11 三5.125.125.075.145.04-0.98%1.08%571072896万26.7826.78-16.56
112美达股份2023-10-10 二5.215.185.125.265.11-1.16%0.87%457682366万27.0427.04-16.72
113美达股份2023-10-09 一5.145.145.185.205.060.78%1.09%575552952万27.3627.36-16.92
114美达股份2023-09-28 四5.065.065.145.155.061.58%0.71%377151933万27.1527.15-16.79
115美达股份2023-09-27 三5.065.055.065.115.020.20%0.52%277061406万26.7226.72-16.52
116美达股份2023-09-26 二5.065.085.055.105.01-0.59%0.59%310821570万26.6726.67-16.49
117美达股份2023-09-25 一5.125.115.085.125.05-0.59%0.50%261631328万26.8326.83-16.59
118美达股份2023-09-22 五5.085.085.115.125.060.59%0.43%226251152万26.9926.99-16.69
119美达股份2023-09-21 四5.155.135.085.155.08-0.97%0.54%283501445万26.8326.83-16.59
120美达股份2023-09-20 三5.135.155.135.185.12-0.39%0.47%248771277万27.0927.09-16.75
121美达股份2023-09-19 二5.195.195.155.225.14-0.77%0.70%371931925万27.227.2-16.82
122美达股份2023-09-18 一5.075.075.195.205.022.37%1.27%673373468万27.4127.41-16.95
123美达股份2023-09-15 五5.115.105.075.125.05-0.59%0.52%276141403万26.7826.78-16.56
124美达股份2023-09-14 四5.125.105.105.125.080.00%0.49%261101333万26.9426.94-16.66
125美达股份2023-09-13 三5.125.105.105.135.050.00%0.67%355061803万26.9426.94-16.66
126美达股份2023-09-12 二5.105.095.105.125.060.20%0.49%256481305万26.9426.94-16.66
127美达股份2023-09-11 一5.135.125.095.155.08-0.59%0.58%306601567万26.8826.88-16.62
128美达股份2023-09-08 五5.135.115.125.145.100.20%0.38%203001039万27.0427.04-16.72
129美达股份2023-09-07 四5.185.195.115.195.10-1.54%0.63%334121715万26.9926.99-16.69
130美达股份2023-09-06 三5.165.155.195.195.120.78%0.55%292901514万27.4127.41-16.95
131美达股份2023-09-05 二5.195.195.155.205.13-0.77%0.60%318741645万27.227.2-16.82
132美达股份2023-09-04 一5.105.095.195.195.091.96%0.90%475442453万27.4127.41-16.95
133美达股份2023-09-01 五5.095.115.095.145.07-0.39%0.47%249341268万26.8826.88-16.62
134美达股份2023-08-31 四5.175.165.115.185.10-0.97%0.69%363141863万26.9926.99-16.69
135美达股份2023-08-30 三5.135.135.165.195.090.58%0.79%417362153万27.2527.25-16.85
136美达股份2023-08-29 二5.135.075.135.205.061.18%0.93%489852510万27.0927.09-16.75
137美达股份2023-08-28 一5.245.035.075.245.040.80%1.24%653193355万26.7826.78-29.35
138美达股份2023-08-25 五5.075.065.035.175.02-0.59%0.85%446522270万26.5726.57-29.12
139美达股份2023-08-23 三5.115.115.085.185.08-0.59%0.57%299801534万26.8326.83-29.41
140美达股份2023-08-22 二5.205.165.115.215.03-0.97%1.24%656413339万26.9926.99-29.58

  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: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