10:35:02
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 000932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华菱钢铁2024-03-26 二5.315.295.245.345.21-0.95%0.88%60949232082万362.01362.016.76
2华菱钢铁2024-03-27 三5.255.245.205.305.20-0.76%0.61%42467322285万359.24359.256.71
3华菱钢铁2024-03-28 四5.205.205.145.245.12-1.15%0.91%62630532479万355.1355.16.63
4华菱钢铁2024-03-29 五5.125.145.295.295.112.92%0.84%58181530458万365.46365.476.83
5华菱钢铁2024-04-01 一5.295.295.245.305.14-0.95%1.44%99419551794万362.01362.017.13
6华菱钢铁2024-04-02 二5.295.245.385.415.292.67%1.94%133881471736万371.68371.687.32
7华菱钢铁2024-04-03 三5.355.385.355.375.24-0.56%2.02%139261873820万369.61369.617.28
8华菱钢铁2024-04-08 一5.345.355.315.475.28-0.75%2.53%175105294170万366.84366.857.22
9华菱钢铁2024-04-09 二5.315.315.295.375.22-0.38%1.49%103042054403万365.46365.477.2
10华菱钢铁2024-04-10 三5.265.295.195.315.18-1.89%1.61%110903957974万358.55358.567.06
11华菱钢铁2024-04-11 四5.165.195.345.415.132.89%2.26%156458682609万368.92368.927.26
12华菱钢铁2024-04-12 五5.325.345.405.445.311.12%1.79%123663266642万373.06373.077.35
13华菱钢铁2024-04-15 一5.425.405.535.595.372.41%1.85%127826870330万382.04382.057.52
14华菱钢铁2024-04-16 二5.505.535.455.595.41-1.45%1.67%115083363248万376.52376.527.41
15华菱钢铁2024-04-17 三5.455.455.715.735.384.77%2.37%163695391517万394.48394.487.77
16华菱钢铁2024-04-18 四5.685.715.805.865.661.58%2.13%147281085258万400.7400.77.89
17华菱钢铁2024-04-19 五5.765.805.915.945.741.90%1.59%109853464645万408.3408.38.04
18华菱钢铁2024-04-22 一5.875.915.695.985.66-3.72%1.77%122394970579万393.1393.17.74
19华菱钢铁2024-04-23 二5.685.695.565.705.53-2.28%1.30%89645850053万384.12384.127.56
20华菱钢铁2024-04-24 三5.585.565.645.665.511.44%0.94%64958436359万389.64389.657.67
21华菱钢铁2024-04-25 四5.615.645.745.765.571.77%0.87%60095734229万396.55396.567.81
22华菱钢铁2024-04-26 五5.725.745.785.835.670.70%0.92%63327336391万399.31399.327.86
23华菱钢铁2024-04-29 一5.765.785.765.825.67-0.35%1.14%78883045363万397.93397.947.84
24华菱钢铁2024-04-30 二5.455.765.225.565.20-9.38%3.82%2641885141802万360.63360.637.54
25华菱钢铁2024-05-06 一5.265.225.255.285.160.57%2.25%155197880935万362.7362.77.59
26华菱钢铁2024-05-08 三5.115.145.015.125.00-2.53%2.06%142076371511万346.12346.127.24
27华菱钢铁2024-05-09 四5.025.015.145.215.012.59%2.29%158380781118万355.1355.17.43
28华菱钢铁2024-05-10 五5.155.145.165.165.080.39%1.24%85839543975万356.48356.497.46
29华菱钢铁2024-05-13 一5.125.165.145.165.07-0.39%1.31%90309346231万355.1355.17.43
30华菱钢铁2024-05-14 二5.125.145.035.135.01-2.14%1.86%128341964898万347.5347.57.27
31华菱钢铁2024-05-15 三5.035.034.995.044.97-0.80%1.08%74288337114万344.74344.747.21
32华菱钢铁2024-05-16 四4.994.995.135.224.982.81%2.36%162877183293万354.41354.417.41
33华菱钢铁2024-05-17 五5.135.135.285.295.102.92%2.08%143914874672万364.77364.787.63
34华菱钢铁2024-05-20 一5.275.285.225.355.21-1.14%1.64%112988159332万360.63360.637.54
35华菱钢铁2024-05-21 二5.205.225.195.225.14-0.57%1.11%76795639735万358.55358.567.5
36华菱钢铁2024-05-22 三5.195.195.255.295.171.16%1.31%90372447591万362.7362.77.59
37华菱钢铁2024-05-23 四5.265.255.195.275.15-1.14%1.18%81247042256万358.55358.567.5
38华菱钢铁2024-05-24 五5.155.195.135.215.13-1.16%0.68%47266324453万354.41354.417.41
39华菱钢铁2024-05-27 一5.145.135.225.235.141.75%1.03%71230837060万360.63360.637.54
40华菱钢铁2024-05-28 二5.225.225.215.295.19-0.19%0.95%65929034521万359.94359.947.53
41华菱钢铁2024-05-29 三5.195.215.195.255.17-0.38%0.78%53975628152万358.55358.567.5
42华菱钢铁2024-05-30 四5.255.195.295.435.241.93%2.35%162548286791万365.46365.477.64
43华菱钢铁2024-05-31 五5.295.295.285.385.28-0.19%0.81%55779529716万364.77364.787.63
44华菱钢铁2024-06-03 一5.275.285.115.295.06-3.22%1.51%104088353570万353.03353.037.38
45华菱钢铁2024-06-04 二5.095.115.175.185.071.17%1.24%85703143882万357.17357.187.47
46华菱钢铁2024-06-05 三5.165.175.075.215.04-1.93%1.19%82004341841万350.26350.277.33
47华菱钢铁2024-06-06 四5.085.075.055.105.02-0.39%1.18%81445241139万348.88348.897.3
48华菱钢铁2024-06-07 五5.085.055.095.145.040.79%1.11%76480538867万351.65351.657.35
49华菱钢铁2024-06-11 二5.065.095.005.094.98-1.77%0.88%60688530429万345.43345.437.22
50华菱钢铁2024-06-12 三5.005.004.945.004.88-1.20%1.38%95202046932万341.28341.297.14
51华菱钢铁2024-06-13 四4.734.714.634.734.60-1.70%0.97%67349631354万319.87319.876.69
52华菱钢铁2024-06-14 五4.624.634.654.684.610.43%0.69%47723122176万321.25321.256.72
53华菱钢铁2024-06-17 一4.644.654.474.644.44-3.87%1.50%103769246787万308.81308.826.46
54华菱钢铁2024-06-18 二4.474.474.524.534.451.12%0.62%42582519170万312.27312.276.53
55华菱钢铁2024-06-19 三4.514.524.584.614.471.33%1.08%74909934020万316.41316.426.62
56华菱钢铁2024-06-20 四4.574.584.504.664.44-1.75%1.04%71590732439万310.88310.896.5
57华菱钢铁2024-06-21 五4.484.504.454.534.43-1.11%0.62%42597819049万307.43307.436.43
58华菱钢铁2024-06-24 一4.424.454.374.454.31-1.80%0.89%61299526753万301.9301.916.31
59华菱钢铁2024-06-25 二4.384.374.464.504.352.06%0.78%54181324018万308.12308.136.44
60华菱钢铁2024-06-26 三4.434.464.524.534.411.35%0.57%39531517690万312.27312.276.53
61华菱钢铁2024-06-27 四4.524.524.484.554.47-0.88%0.53%36960216671万309.5309.516.47
62华菱钢铁2024-06-28 五4.484.484.434.504.42-1.12%0.78%54202924125万306.05306.056.4
63华菱钢铁2024-07-01 一4.424.434.594.634.413.61%0.90%62230128202万317.1317.116.63
64华菱钢铁2024-07-02 二4.594.594.624.694.580.65%0.82%56993326465万319.17319.186.68
65华菱钢铁2024-07-03 三4.654.624.604.664.60-0.43%0.56%38535617830万317.79317.86.65
66华菱钢铁2024-07-04 四4.614.604.554.644.53-1.09%0.45%30912214148万314.34314.346.57
67华菱钢铁2024-07-05 五4.544.554.554.604.500.00%0.56%38746617609万314.34314.346.57
68华菱钢铁2024-07-08 一4.564.554.454.594.44-2.20%0.52%36174516235万307.43307.436.43
69华菱钢铁2024-07-09 二4.454.454.444.494.37-0.22%0.58%39895417687万306.74306.746.42
70华菱钢铁2024-07-10 三4.414.444.384.464.37-1.35%0.62%43127718994万302.59302.66.33
71华菱钢铁2024-07-11 四4.434.384.484.554.422.28%0.77%52863723711万309.5309.516.47
72华菱钢铁2024-07-12 五4.494.484.464.524.44-0.45%0.51%34891515627万308.12308.136.44
73华菱钢铁2024-07-15 一4.464.464.524.524.451.35%0.51%35007615752万312.27312.276.53
74华菱钢铁2024-07-16 二4.504.524.664.684.493.10%0.94%65055730017万321.94321.946.73
75华菱钢铁2024-07-17 三4.654.664.624.674.55-0.86%0.51%35565916337万319.17319.186.68
76华菱钢铁2024-07-18 四4.604.624.594.624.56-0.65%0.36%25010311472万317.1317.116.63
77华菱钢铁2024-07-19 五4.584.594.524.594.51-1.53%0.62%43015419505万312.27312.276.53
78华菱钢铁2024-07-22 一4.524.524.444.534.39-1.77%0.60%41230318264万306.74306.746.42
79华菱钢铁2024-07-23 二4.464.444.444.484.410.00%0.60%41251618347万306.74306.746.42
80华菱钢铁2024-07-24 三4.434.444.464.504.420.45%0.74%51250422858万308.12308.136.44
81华菱钢铁2024-07-25 四4.424.464.454.464.37-0.22%0.71%48768121575万307.43307.436.43
82华菱钢铁2024-07-26 五4.454.454.474.524.440.45%0.59%40754318208万308.81308.826.46
83华菱钢铁2024-07-29 一4.474.474.474.484.440.00%0.44%30343013542万308.81308.826.46
84华菱钢铁2024-07-30 二4.484.474.604.684.452.91%1.44%99586345797万317.79317.86.65
85华菱钢铁2024-07-31 三4.614.604.654.674.571.09%0.76%52607724321万321.25321.256.72
86华菱钢铁2024-08-01 四4.664.654.614.684.57-0.86%0.64%44057820336万318.48318.496.66
87华菱钢铁2024-08-02 五4.584.614.594.644.55-0.43%0.50%34229015785万317.1317.116.63
88华菱钢铁2024-08-05 一4.604.594.584.654.57-0.22%0.66%45662721069万316.41316.426.62
89华菱钢铁2024-08-06 二4.594.584.614.654.590.66%0.52%35981616626万318.48318.496.66
90华菱钢铁2024-08-07 三4.604.614.524.614.49-1.95%0.69%47717921632万312.27312.276.53
91华菱钢铁2024-08-08 四4.524.524.514.544.49-0.22%0.39%27252212303万311.58311.586.52
92华菱钢铁2024-08-09 五4.524.514.484.564.48-0.67%0.43%29726413413万309.5309.516.47
93华菱钢铁2024-08-12 一4.474.484.424.484.36-1.34%0.70%48494221376万305.36305.366.39
94华菱钢铁2024-08-13 二4.434.424.454.464.410.68%0.60%41528418413万307.43307.436.43
95华菱钢铁2024-08-14 三4.454.454.364.464.35-2.02%0.75%51946022795万301.21301.226.3
96华菱钢铁2024-08-15 四4.354.364.384.414.320.46%0.50%34581215118万302.59302.66.33
97华菱钢铁2024-08-16 五4.384.384.364.394.32-0.46%0.51%35073315269万301.21301.226.3
98华菱钢铁2024-08-19 一4.354.364.334.394.33-0.69%0.48%33386414538万299.14299.146.26
99华菱钢铁2024-08-20 二4.344.334.234.354.20-2.31%0.59%40466117174万292.23292.246.11
100华菱钢铁2024-08-21 三4.224.234.144.224.09-2.13%0.83%57052223566万286.01286.025.98
101华菱钢铁2024-08-22 四4.134.143.994.143.94-3.62%1.15%79792031962万275.65275.655.76
102华菱钢铁2024-08-23 五3.993.994.024.033.980.75%0.61%42400816993万277.72277.735.81
103华菱钢铁2024-08-26 一4.034.024.044.074.020.50%0.48%33419713506万279.11279.115.84
104华菱钢铁2024-08-27 二4.054.044.004.063.98-0.99%0.36%2495409981万276.34276.355.78
105华菱钢铁2024-08-28 三4.014.003.984.023.96-0.50%0.35%2411099617万274.96274.965.75
106华菱钢铁2024-08-29 四4.013.983.954.013.86-0.75%0.79%54703621591万272.89272.897.1
107华菱钢铁2024-08-30 五3.933.953.984.033.890.76%1.14%78723331362万274.96274.967.16
108华菱钢铁2024-09-02 一3.973.983.853.973.85-3.27%0.97%66984026125万265.98265.986.92
109华菱钢铁2024-09-03 二3.853.853.793.863.76-1.56%0.94%65222624729万261.83261.846.82
110华菱钢铁2024-09-04 三3.763.793.733.783.72-1.58%0.58%40028914998万257.69257.696.71
111华菱钢铁2024-09-05 四3.733.733.753.803.720.54%0.49%33971512738万259.07259.076.74
112华菱钢铁2024-09-06 五3.753.753.643.773.63-2.93%0.92%63362823347万251.47251.476.55
113华菱钢铁2024-09-09 一3.623.643.553.623.51-2.47%1.07%74166326341万245.25245.266.38
114华菱钢铁2024-09-10 二3.553.553.483.573.43-1.97%1.04%71667724919万240.42240.426.26
115华菱钢铁2024-09-11 三3.463.483.393.463.37-2.59%0.95%65839922433万234.2234.26.1
116华菱钢铁2024-09-12 四3.383.393.403.423.320.29%1.42%97764932983万234.89234.896.11
117华菱钢铁2024-09-13 五3.393.403.403.463.370.00%1.00%68835423482万234.89234.896.11
118华菱钢铁2024-09-18 三3.403.403.403.423.320.00%0.74%51444217323万234.89234.896.11
119华菱钢铁2024-09-19 四3.423.403.463.513.401.76%1.16%80458927839万239.04239.046.22
120华菱钢铁2024-09-20 五3.473.463.423.473.39-1.16%0.91%62601221381万236.27236.286.15
121华菱钢铁2024-09-23 一3.403.423.463.483.391.17%0.82%56559319475万239.04239.046.22
122华菱钢铁2024-09-24 二3.483.463.713.713.477.23%2.10%145408752685万256.31256.316.67
123华菱钢铁2024-09-25 三4.083.713.894.083.884.85%3.86%2667121106628万268.74268.757
124华菱钢铁2024-09-26 四3.883.894.234.273.878.74%5.04%3482784143230万292.23292.247.61
125华菱钢铁2024-09-27 五4.404.234.284.444.151.18%4.22%2918555124240万295.69295.697.7
126华菱钢铁2024-09-30 一4.554.284.704.714.509.81%4.43%3058481141728万324.7324.718.45
127华菱钢铁2024-10-08 二5.164.704.765.174.481.28%6.35%4384762211119万328.85328.858.56
128华菱钢铁2024-10-09 三4.644.764.314.654.28-9.45%3.48%2402489106569万297.76297.767.75
129华菱钢铁2024-10-10 四4.314.314.454.694.283.25%3.31%2288901102392万307.43307.438
130华菱钢铁2024-10-11 五4.474.454.334.554.28-2.70%2.38%164470272498万299.14299.147.79
131华菱钢铁2024-10-14 一4.414.334.424.554.392.08%2.58%178028879167万305.36305.367.95
132华菱钢铁2024-10-15 二4.404.424.324.454.31-2.26%1.53%105768246322万298.45298.457.77
133华菱钢铁2024-10-16 三4.294.324.414.464.262.08%1.78%123130554089万304.67304.677.93
134华菱钢铁2024-10-17 四4.434.414.304.444.30-2.49%1.34%92300740233万297.07297.077.73
135华菱钢铁2024-10-18 五4.284.304.324.394.180.47%2.32%160080368348万298.45298.457.77
136华菱钢铁2024-10-21 一4.354.324.264.354.24-1.39%1.80%124180753013万294.3294.317.66
137华菱钢铁2024-10-22 二4.254.264.254.274.20-0.23%1.28%88553637483万293.61293.627.64
138华菱钢铁2024-10-23 三4.244.254.284.314.230.71%1.46%100622943040万295.69295.697.7
139华菱钢铁2024-10-24 四4.264.284.214.304.19-1.64%1.29%89249137786万290.85290.857.57
140华菱钢铁2024-10-25 五4.214.214.314.344.202.38%1.66%114499949004万297.76297.767.75
141华菱钢铁2024-10-28 一4.464.314.734.744.419.74%5.34%3690322172261万326.77326.788.51
142华菱钢铁2024-10-29 二4.694.734.584.734.55-3.17%2.84%196071690366万316.41316.428.24
143华菱钢铁2024-10-30 三4.534.584.524.644.49-1.31%1.73%119305154300万312.27312.2711.38
144华菱钢铁2024-10-31 四4.514.524.694.754.493.76%2.98%205773096188万324.01324.0111.81

  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