12:19:41
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 000938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紫光股份2024-04-16 二20.0720.3319.6520.5419.60-3.34%2.39%683765136783万562.01562.0127.3
2紫光股份2024-04-17 三19.9919.6520.5620.6419.874.63%2.78%795563161992万588.03588.0328.56
3紫光股份2024-04-18 四20.3320.5620.2820.8119.93-1.36%2.60%742366150715万580.02580.0228.17
4紫光股份2024-04-19 五20.1020.2819.6720.2319.54-3.01%2.22%634404125606万562.58562.5827.32
5紫光股份2024-04-22 一18.8819.6719.2819.5318.51-1.98%2.02%577730110536万551.42551.4226.78
6紫光股份2024-04-23 二19.3719.2819.0219.5718.89-1.35%1.29%36850570456万543.99543.9926.42
7紫光股份2024-04-24 三19.1519.0219.7119.8518.983.63%2.16%617886120451万563.72563.7227.38
8紫光股份2024-04-25 四19.5019.7119.4419.6919.33-1.37%1.23%35289568800万55655627
9紫光股份2024-04-26 五19.6519.4420.2220.4119.514.01%2.72%778140156210万578.31578.3128.09
10紫光股份2024-04-29 一20.3920.2221.0621.1820.384.15%2.97%850125177309万602.33602.3329.25
11紫光股份2024-04-30 二21.2021.0620.9521.3020.47-0.52%2.91%830968173504万599.19599.1928.84
12紫光股份2024-05-06 一21.4120.9521.2121.7121.091.24%2.32%663244141686万606.62606.6229.2
13紫光股份2024-05-08 三20.8020.9420.3320.8120.32-2.91%1.54%43960890174万581.45581.4527.98
14紫光股份2024-05-09 四20.4020.3320.9021.1120.312.80%2.16%617452127861万597.76597.7628.77
15紫光股份2024-05-10 五20.8320.9020.4020.9320.23-2.39%1.70%48480699131万583.46583.4628.08
16紫光股份2024-05-13 一20.1320.4020.0620.3019.80-1.67%1.44%41294782693万573.73573.7327.61
17紫光股份2024-05-14 二20.0620.0620.3420.5820.061.40%1.31%37344475953万581.74581.7428
18紫光股份2024-05-15 三20.3720.3420.3120.7020.18-0.15%1.64%46807595884万580.88580.8827.96
19紫光股份2024-05-16 四20.6520.3122.1922.3420.649.26%6.68%1910906416394万634.65634.6530.55
20紫光股份2024-05-17 五21.8022.1921.9622.1521.41-1.04%4.23%1210191263032万628.07628.0730.23
21紫光股份2024-05-20 一21.9621.9622.2822.4021.821.46%3.19%913355202866万637.23637.2330.67
22紫光股份2024-05-21 二22.1222.2822.5522.6221.771.21%3.49%997599221953万644.95644.9531.04
23紫光股份2024-05-22 三22.5522.5523.4023.7822.043.77%4.92%1405949323804万669.26669.2632.21
24紫光股份2024-05-23 四23.4023.4023.6923.8822.891.24%4.44%1270125297183万677.55677.5532.61
25紫光股份2024-05-24 五23.7723.6922.4324.1022.36-5.32%4.49%1283242296761万641.52641.5230.88
26紫光股份2024-05-27 一22.9422.4322.9823.5522.402.45%3.96%1133327260028万657.25657.2531.63
27紫光股份2024-05-28 二22.5122.9821.8722.6921.80-4.83%2.94%840358185476万625.5625.530.1
28紫光股份2024-05-29 三22.0521.8721.7722.2521.67-0.46%1.66%475968104197万622.64622.6429.97
29紫光股份2024-05-30 四21.6021.7721.8122.0521.260.18%1.89%541541117369万623.78623.7830.02
30紫光股份2024-05-31 五21.6421.8122.0222.4621.510.96%2.17%620928137425万629.79629.7930.31
31紫光股份2024-06-03 一22.0422.0222.1322.4521.880.50%1.79%511045113404万632.94632.9430.46
32紫光股份2024-06-04 二22.1622.1321.9022.1921.58-1.04%1.49%42558792804万626.36626.3630.15
33紫光股份2024-06-05 三21.9521.9021.9222.2821.850.09%1.48%42259093276万626.93626.9330.17
34紫光股份2024-06-06 四22.2121.9222.6823.2922.163.47%3.42%979134221894万648.67648.6731.22
35紫光股份2024-06-07 五22.5022.6822.9223.1922.371.06%2.61%745627170403万655.53655.5331.55
36紫光股份2024-06-11 二22.9222.9223.2623.2822.621.48%2.19%625365144309万665.25665.2532.02
37紫光股份2024-06-12 三23.0123.2622.9923.2722.80-1.16%1.70%485679111704万657.53657.5331.65
38紫光股份2024-06-13 四22.9922.9923.4423.5322.721.96%2.46%704194163140万670.4670.432.27
39紫光股份2024-06-14 五23.2023.4423.0724.0023.00-1.58%3.28%938679220671万659.82659.8231.76
40紫光股份2024-06-17 一22.8023.0722.6323.0722.56-1.91%2.18%623837142277万647.24647.2431.15
41紫光股份2024-06-18 二22.5122.6324.1524.6822.506.72%4.21%1204591288463万690.71690.7133.24
42紫光股份2024-06-19 三24.1124.0123.7924.2623.74-0.92%2.16%617562147865万680.41680.4132.75
43紫光股份2024-06-20 四23.7923.7923.0523.8122.98-3.11%2.27%648158150876万659.25659.2531.73
44紫光股份2024-06-21 五22.8223.0523.2623.5722.770.91%1.72%492814114144万665.25665.2532.02
45紫光股份2024-06-24 一22.9023.2622.1123.1222.07-4.94%2.15%614543138976万632.36632.3630.44
46紫光股份2024-06-25 二21.9922.1121.4522.0821.24-2.99%1.99%569043123119万613.49613.4929.53
47紫光股份2024-06-26 三21.6921.4522.4722.6121.434.76%1.91%546243120044万642.66642.6630.93
48紫光股份2024-06-27 四22.3522.4721.8622.4821.86-2.71%1.31%37328282643万625.21625.2130.09
49紫光股份2024-06-28 五21.8221.8622.3522.9221.822.24%1.97%564544127220万639.23639.2330.77
50紫光股份2024-07-01 一22.3922.3522.6422.7722.071.30%1.49%42717395808万647.52647.5231.16
51紫光股份2024-07-02 二22.5622.6422.0822.6421.93-2.47%1.42%40745290798万631.51631.5130.39
52紫光股份2024-07-03 三22.0322.0821.8222.0721.56-1.18%1.01%28924763062万624.07624.0730.04
53紫光股份2024-07-04 四22.0021.8221.4522.0821.45-1.70%0.94%26794658104万613.49613.4929.53
54紫光股份2024-07-05 五21.3821.4521.7722.0221.371.49%1.28%36652579888万622.64622.6429.97
55紫光股份2024-07-08 一21.6221.7721.1321.6321.10-2.94%1.19%34028472589万604.33604.3329.09
56紫光股份2024-07-09 二21.0021.1322.2022.2820.795.06%2.10%599569130175万634.94634.9430.56
57紫光股份2024-07-10 三22.1022.2022.1322.3522.01-0.32%1.09%31244669295万632.94632.9430.46
58紫光股份2024-07-11 四22.5522.1322.4422.5822.061.40%1.66%474757105985万641.8641.830.89
59紫光股份2024-07-12 五22.1222.4421.9022.1521.77-2.41%1.17%33328773177万626.36626.3630.15
60紫光股份2024-07-15 一21.8021.9021.9922.1021.710.41%0.84%24105452831万628.93628.9330.27
61紫光股份2024-07-16 二21.8521.9924.1924.1921.8310.00%4.30%1229668287455万691.85691.8533.3
62紫光股份2024-07-17 三24.7524.1924.6525.3924.561.90%6.52%1865454465117万705.01705.0133.93
63紫光股份2024-07-18 四24.6024.6524.3824.9323.67-1.10%4.31%1232065297709万697.29697.2933.56
64紫光股份2024-07-19 五24.2524.3824.6025.2924.110.90%4.83%1381169341792万703.58703.5833.86
65紫光股份2024-07-22 一24.5024.6024.3724.9324.32-0.93%3.20%914014224655万69769733.55
66紫光股份2024-07-23 二24.3724.3723.2224.5123.20-4.72%3.21%918521218474万664.11664.1131.96
67紫光股份2024-07-24 三23.2523.2222.7423.6722.66-2.07%2.32%662239152875万650.38650.3831.3
68紫光股份2024-07-25 四22.4222.7422.6623.0422.31-0.35%2.10%599932135942万648.09648.0931.19
69紫光股份2024-07-26 五22.6022.6622.7423.1822.030.35%2.56%733073165133万650.38650.3831.3
70紫光股份2024-07-29 一22.7022.7422.4522.9622.45-1.28%1.68%480311108739万642.09642.0930.9
71紫光股份2024-07-30 二22.1622.4522.2722.3721.73-0.80%1.79%511113112770万636.94636.9430.66
72紫光股份2024-07-31 三22.0722.2723.1523.3122.053.95%2.92%836541190539万662.11662.1131.87
73紫光股份2024-08-01 四23.5023.1522.9423.5522.92-0.91%1.80%513874118934万656.1656.131.58
74紫光股份2024-08-02 五22.4922.9422.0922.7022.00-3.71%2.11%603259134711万631.79631.7930.41
75紫光股份2024-08-05 一21.5822.0920.8022.0320.80-5.84%2.36%675115144397万594.9594.928.63
76紫光股份2024-08-06 二21.2020.8020.9321.3320.450.63%1.80%515037107365万598.61598.6128.81
77紫光股份2024-08-07 三20.8020.9320.3220.8320.03-2.91%1.81%516692106045万581.17581.1727.97
78紫光股份2024-08-08 四20.0820.3220.2020.4319.80-0.59%1.40%40107680559万577.74577.7427.81
79紫光股份2024-08-09 五20.4520.2019.9520.5419.95-1.24%1.27%36411173559万570.59570.5927.46
80紫光股份2024-08-12 一19.8619.9519.7319.9619.65-1.10%0.93%26641052702万564.29564.2927.16
81紫光股份2024-08-13 二19.7819.7320.1620.1719.752.18%1.06%30226460225万576.59576.5927.75
82紫光股份2024-08-14 三20.2020.1619.8920.2319.89-1.34%1.02%29240958663万568.87568.8727.38
83紫光股份2024-08-15 四19.7819.8920.0520.2519.750.80%1.24%35448571062万573.45573.4527.6
84紫光股份2024-08-16 五20.0620.0519.9320.1419.90-0.60%0.89%25519751060万570.01570.0127.43
85紫光股份2024-08-19 一19.9219.9320.0320.2419.840.50%0.82%23579647367万572.87572.8727.57
86紫光股份2024-08-20 二20.0520.0319.5120.1119.48-2.60%1.10%31445461831万55855826.86
87紫光股份2024-08-21 三19.4819.5119.5119.8319.410.00%0.71%20301239795万55855826.86
88紫光股份2024-08-22 四19.5119.5119.0819.5418.98-2.20%1.13%32336362130万545.7545.726.26
89紫光股份2024-08-23 五19.0819.0819.2519.3419.020.89%0.80%22853743858万550.57550.5726.5
90紫光股份2024-08-26 一19.2519.2519.2819.3619.070.16%0.69%19636837721万551.42551.4226.54
91紫光股份2024-08-27 二19.1519.2818.9119.3518.83-1.92%0.87%24917847498万540.84540.8425.99
92紫光股份2024-08-28 三18.8818.9119.0619.0818.660.79%1.02%29139255041万545.13545.1326.19
93紫光股份2024-08-29 四18.8719.0619.2319.4518.800.89%1.14%32657262651万549.99549.9926.43
94紫光股份2024-08-30 五19.2319.2319.7419.9319.202.65%2.02%579092114159万564.58564.5827.13
95紫光股份2024-09-02 一19.7019.7419.0719.8319.06-3.39%1.38%39493176483万545.42545.4226.21
96紫光股份2024-09-03 二19.0819.0719.3019.4219.021.21%0.76%21872742077万55255226.52
97紫光股份2024-09-04 三19.0519.3019.0619.2318.98-1.24%0.71%20286238726万545.13545.1326.19
98紫光股份2024-09-05 四19.4719.0619.3819.7519.311.68%1.58%45094287912万554.28554.2826.63
99紫光股份2024-09-06 五19.4019.3818.8219.4318.80-2.89%1.10%31445159953万538.27538.2725.86
100紫光股份2024-09-09 一18.7218.8218.6318.8818.51-1.01%0.85%24241245269万532.83532.8325.6
101紫光股份2024-09-10 二18.7118.6318.8419.0918.261.13%1.34%38252071108万538.84538.8425.89
102紫光股份2024-09-11 三18.7018.8418.7318.8418.56-0.58%0.74%21192139603万535.69535.6925.74
103紫光股份2024-09-12 四18.9018.7318.5519.0418.53-0.96%0.85%24247945621万530.54530.5425.49
104紫光股份2024-09-13 五18.4718.5518.4218.6718.42-0.70%0.75%21396739678万526.83526.8325.31
105紫光股份2024-09-18 三18.4318.4218.3818.5518.00-0.22%0.87%25016345690万525.68525.6825.26
106紫光股份2024-09-19 四18.5318.3818.7018.9318.351.74%1.15%32886961386万534.83534.8325.7
107紫光股份2024-09-20 五18.7018.7018.7918.8918.590.48%1.01%28993854383万537.41537.4125.82
108紫光股份2024-09-23 一18.7718.7918.8719.1818.660.43%1.07%30494457859万539.7539.725.93
109紫光股份2024-09-24 二19.0318.8719.5219.5218.543.44%2.38%681483130645万558.29558.2926.82
110紫光股份2024-09-25 三19.6619.5219.6120.2019.530.46%2.78%794154157869万560.86560.8626.95
111紫光股份2024-09-26 四19.6119.6120.3520.3519.493.77%2.57%733690146418万582.03582.0327.97
112紫光股份2024-09-27 五20.8620.3521.9922.3520.648.06%4.04%1154075246612万628.93628.9330.22
113紫光股份2024-09-30 一23.0921.9924.1424.1622.259.78%5.74%1642275383566万690.42690.4233.17
114紫光股份2024-10-08 二26.5524.1426.5526.5525.009.98%6.64%1900015499489万759.35759.3536.49
115紫光股份2024-10-09 三26.0026.5525.0527.4024.45-5.65%7.11%2033178524295万716.45716.4534.42
116紫光股份2024-10-10 四25.1325.0524.4025.5923.90-2.59%4.14%1183007292121万697.86697.8633.53
117紫光股份2024-10-11 五24.0224.4023.0224.2922.69-5.66%3.56%1017399237148万658.39658.3931.63
118紫光股份2024-10-14 一23.0123.0223.7323.8322.703.08%2.97%849103197722万678.7678.732.61
119紫光股份2024-10-15 二23.6523.7323.4924.6623.44-1.01%3.61%1032700248337万671.83671.8332.28
120紫光股份2024-10-16 三22.8023.4922.9123.3922.78-2.47%2.57%734215168863万655.24655.2431.48
121紫光股份2024-10-17 四23.5022.9123.0923.8023.040.79%2.86%818967191974万660.39660.3931.73
122紫光股份2024-10-18 五23.0023.0924.5225.1522.906.19%4.81%1376017332193万701.29701.2933.7
123紫光股份2024-10-21 一24.9924.5224.8025.5524.551.14%4.70%1343026335874万709.3709.334.08
124紫光股份2024-10-22 二24.6624.8024.6824.9524.31-0.48%2.99%855446210525万705.87705.8733.92
125紫光股份2024-10-23 三24.7224.6824.6425.1824.45-0.16%2.96%847012210584万704.72704.7233.86
126紫光股份2024-10-24 四24.3724.6424.7325.3424.210.37%2.75%786525194667万707.3707.333.98
127紫光股份2024-10-25 五24.8824.7324.9925.1924.481.05%2.53%724434179881万714.73714.7334.34
128紫光股份2024-10-28 一25.0024.9924.8725.1524.72-0.48%2.46%703033174997万711.3711.334.18
129紫光股份2024-10-29 二24.8824.8725.3826.5024.532.05%5.49%1569082400797万725.89725.8934.88
130紫光股份2024-10-30 三25.0525.3825.2025.8524.79-0.71%3.59%1025699259234万720.74720.7434.63
131紫光股份2024-10-31 四25.1925.2026.2526.6924.654.17%6.42%1836132473998万750.77750.7735.02
132紫光股份2024-11-01 五25.7026.2524.6826.2624.61-5.98%4.63%1323979335864万705.87705.8732.93
133紫光股份2024-11-04 一24.5124.6825.9226.0024.515.02%3.93%1125266287802万741.33741.3334.58
134紫光股份2024-11-05 二25.9025.9226.9227.3025.653.86%5.81%1662797443413万769.93769.9335.91
135紫光股份2024-11-06 三27.0326.9227.2228.1326.411.11%6.19%1769256479809万778.51778.5136.31
136紫光股份2024-11-07 四26.7927.2227.0927.1926.10-0.48%4.86%1389824370797万774.8774.836.14
137紫光股份2024-11-08 五27.5027.0928.2129.7027.204.13%6.78%1939594550488万806.83806.8337.64
138紫光股份2024-11-11 一27.7028.2130.5931.0327.588.44%9.55%2731562809678万874.9874.940.81
139紫光股份2024-11-12 二29.8830.5928.8729.9228.33-5.62%6.81%1946915569361万825.71825.7138.52
140紫光股份2024-11-13 三28.4628.8728.9329.2528.220.21%3.73%1067045306696万827.42827.4238.6
141紫光股份2024-11-14 四28.7128.9327.4128.7427.40-5.25%3.36%959731267755万783.95783.9536.57
142紫光股份2024-11-15 五27.2827.4126.4227.7426.40-3.61%3.21%917615247874万755.63755.6335.25
143紫光股份2024-11-18 一26.5526.4225.4626.6625.20-3.63%3.15%899608232412万728.18728.1833.97
144紫光股份2024-11-19 二25.5025.4626.0626.3124.952.36%2.98%851893218431万745.34745.3434.77
145紫光股份2024-11-20 三25.8526.0625.9726.3625.71-0.35%2.55%730383189788万742.76742.7634.65
146紫光股份2024-11-21 四25.8825.9725.9826.3525.690.04%2.18%623061162296万743.05743.0534.66
147紫光股份2024-11-22 五26.0525.9824.8326.4224.81-4.43%3.11%889863228542万710.16710.1633.13

  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:网上银泰 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