17:29:51
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 000953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河化股份2024-03-28 四3.803.773.843.883.741.86%2.62%958283663万14.0614.06-14.04
2河化股份2024-03-27 三3.853.823.773.963.77-1.31%3.20%1172334529万13.813.8-13.78
3河化股份2024-03-26 二3.813.803.823.893.750.53%1.97%721582750万13.9913.99-13.96
4河化股份2024-03-25 一3.943.943.803.963.80-3.55%2.27%832713238万13.9113.91-13.89
5河化股份2024-03-22 五4.054.063.944.083.91-2.96%2.91%1065954226万14.4314.43-14.4
6河化股份2024-03-21 四4.054.054.064.093.960.25%2.32%850823432万14.8614.86-14.84
7河化股份2024-03-20 三3.943.924.054.053.883.32%2.93%1074194283万14.8314.83-14.8
8河化股份2024-03-19 二3.893.883.924.003.871.03%2.92%1070864207万14.3514.35-14.33
9河化股份2024-03-18 一3.773.773.883.893.762.92%2.71%992103803万14.2114.21-14.18
10河化股份2024-03-15 五3.663.683.773.803.652.45%3.51%1285334806万13.813.8-13.78
11河化股份2024-03-14 四3.753.723.683.813.63-1.08%4.05%1483275538万13.4713.47-13.45
12河化股份2024-03-08 五3.553.553.553.603.450.00%2.93%1074443789万1313-12.98
13河化股份2024-03-07 四3.573.573.553.653.52-0.56%2.76%1011173627万1313-12.98
14河化股份2024-03-06 三3.483.503.573.593.452.00%3.78%1382184888万13.0713.07-13.05
15河化股份2024-03-05 二3.603.643.503.623.48-3.85%4.38%1605415678万12.8112.81-12.79
16河化股份2024-03-04 一3.753.743.643.773.57-2.67%8.24%30184510934万13.3313.33-13.3
17河化股份2024-03-01 五3.593.573.743.933.584.76%11.60%42477216149万13.6913.69-13.67
18河化股份2024-02-29 四3.413.433.573.583.294.08%4.20%1536155365万13.0713.07-13.05
19河化股份2024-02-28 三3.833.793.433.973.41-9.50%7.46%27301610100万12.5612.56-12.54
20河化股份2024-02-27 二3.713.683.793.803.632.99%3.45%1261924734万13.8813.88-13.85
21河化股份2024-02-26 一3.643.593.683.783.582.51%3.94%1442795300万13.4713.47-13.45
22河化股份2024-02-23 五3.503.473.593.643.433.46%4.58%1676435923万13.1413.14-13.12
23河化股份2024-02-22 四3.333.423.473.513.271.46%6.23%2281467743万12.712.7-12.68
24河化股份2024-02-21 三3.303.293.423.513.223.95%7.98%2921349868万12.5212.52-12.5
25河化股份2024-02-20 二2.992.993.293.292.9410.03%5.92%2166496839万12.0512.05-12.03
26河化股份2024-02-19 一2.842.862.993.022.804.55%5.93%2171356346万10.9510.95-10.93
27河化股份2024-02-08 四2.672.802.862.902.522.14%9.82%3595829451万10.4710.47-10.45
28河化股份2024-02-07 三3.133.112.803.142.80-9.97%4.79%1753024968万10.2510.25-10.23
29河化股份2024-02-06 二3.113.453.113.283.11-9.86%4.55%1665015227万11.3911.39-11.37
30河化股份2024-02-05 一3.773.833.453.813.45-9.92%2.60%951893342万12.6312.63-12.61
31河化股份2024-02-02 五4.034.063.834.163.65-5.67%2.84%1038214038万14.0214.02-14
32河化股份2024-02-01 四4.154.144.064.183.92-1.93%2.50%915403712万14.8614.86-14.84
33河化股份2024-01-31 三4.434.424.144.444.12-6.33%2.29%837513575万15.1615.16-15.13
34河化股份2024-01-30 二4.664.664.424.694.40-5.15%2.10%770153480万16.1816.18-16.16
35河化股份2024-01-29 一4.874.854.664.914.61-3.92%1.79%657093092万17.0617.06-17.03
36河化股份2024-01-26 五4.864.864.854.984.80-0.21%2.06%756043709万17.7617.76-17.73
37河化股份2024-01-25 四4.734.744.864.874.702.53%1.78%652383134万17.7917.79-17.76
38河化股份2024-01-24 三4.624.604.744.804.493.04%2.28%835183884万17.3517.35-17.33
39河化股份2024-01-23 二4.654.694.604.734.47-1.92%2.93%1074324902万16.8416.84-16.81
40河化股份2024-01-22 一5.005.034.695.054.65-6.76%2.77%1013284925万17.1717.17-17.14
41河化股份2024-01-19 五5.115.095.035.135.00-1.18%1.75%640193241万18.4218.42-18.39
42河化股份2024-01-18 四5.225.205.095.224.91-2.12%3.17%1159255830万18.6418.64-18.6
43河化股份2024-01-17 三5.325.335.205.405.20-2.44%2.13%778784126万19.0419.04-19.01
44河化股份2024-01-16 二5.465.445.335.495.25-2.02%2.93%1071085721万19.5119.51-19.48
45河化股份2024-01-15 一5.405.385.445.515.401.12%2.58%944045153万19.9219.92-19.88
46河化股份2024-01-12 五5.445.455.385.585.38-1.28%3.12%1143006256万19.719.7-19.66
47河化股份2024-01-11 四5.355.455.455.485.340.00%4.56%1670559082万19.9519.95-19.92
48河化股份2024-01-10 三5.365.435.455.805.360.37%6.77%24769913689万19.9519.95-19.92
49河化股份2024-01-09 二5.515.525.435.595.35-1.63%6.50%23802213034万19.8819.88-19.85
50河化股份2024-01-08 一5.675.745.525.725.45-3.83%7.61%27860315479万20.2120.21-20.18
51河化股份2024-01-05 五5.885.895.745.905.68-2.55%10.10%36978721254万21.0221.02-20.98
52河化股份2024-01-04 四6.206.135.896.265.86-3.92%14.57%53333031717万21.5621.56-21.53
53河化股份2024-01-03 三5.565.576.136.135.5510.05%5.60%20513312486万22.4422.44-22.41
54河化股份2024-01-02 二5.495.475.575.615.481.83%1.49%545403032万20.3920.39-20.36
55河化股份2023-12-29 五5.495.515.475.595.44-0.73%1.53%558923074万20.0320.03-19.99
56河化股份2023-12-28 四5.455.475.515.545.440.73%1.28%466902569万20.1720.17-20.14
57河化股份2023-12-27 三5.545.505.475.545.41-0.55%1.26%463092537万20.0320.03-19.99
58河化股份2023-12-26 二5.555.555.505.595.48-0.90%0.77%282831563万20.1420.14-20.1
59河化股份2023-12-25 一5.625.625.555.655.48-1.25%1.29%473582625万20.3220.32-20.29
60河化股份2023-12-22 五5.695.695.625.725.58-1.23%1.49%544923067万20.5820.58-20.54
61河化股份2023-12-21 四5.715.725.695.725.56-0.52%1.61%591213336万20.8320.83-20.8
62河化股份2023-12-20 三5.685.695.725.835.680.53%1.02%375152155万20.9420.94-20.91
63河化股份2023-12-19 二5.695.725.695.755.58-0.52%1.49%544143076万20.8320.83-20.8
64河化股份2023-12-18 一5.795.755.725.815.69-0.52%1.19%433912491万20.9420.94-20.91
65河化股份2023-12-15 五5.815.815.755.835.75-1.03%1.20%439112534万21.0521.05-21.02
66河化股份2023-12-14 四5.965.935.815.995.80-2.02%1.97%722664241万21.2721.27-21.24
67河化股份2023-12-13 三5.895.855.936.145.801.37%2.58%944475655万21.7121.71-21.67
68河化股份2023-12-12 二5.875.785.855.885.751.21%1.20%438182549万21.4221.42-21.38
69河化股份2023-12-11 一5.745.715.785.835.651.23%1.69%617343573万21.1621.16-21.13
70河化股份2023-12-08 五5.935.925.715.965.70-3.55%1.59%582033366万20.9120.91-20.87
71河化股份2023-12-07 四5.955.945.925.985.88-0.34%0.89%324791924万21.6721.67-21.64
72河化股份2023-12-06 三5.905.925.946.005.890.34%0.90%330721966万21.7521.75-21.71
73河化股份2023-12-05 二5.965.985.926.045.91-1.00%0.91%334131990万21.6721.67-21.64
74河化股份2023-12-04 一5.975.995.986.055.93-0.17%1.00%364822185万21.8921.89-21.86
75河化股份2023-12-01 五5.975.965.996.035.930.50%1.27%465852790万21.9321.93-21.89
76河化股份2023-11-30 四6.005.975.966.025.92-0.17%0.80%291701738万21.8221.82-21.78
77河化股份2023-11-29 三6.046.025.976.065.95-0.83%0.96%351152106万21.8621.86-21.82
78河化股份2023-11-28 二5.945.976.026.045.900.84%0.98%359012154万22.0422.04-22
79河化股份2023-11-24 五6.086.036.076.106.020.66%1.24%454552753万22.2222.22-22.19
80河化股份2023-11-23 四5.915.936.036.065.911.69%1.43%522403139万22.0822.08-22.04
81河化股份2023-11-22 三5.895.915.936.015.890.34%1.31%478712850万21.7121.71-21.67
82河化股份2023-11-21 二5.945.935.915.985.87-0.34%1.18%431982560万21.6421.64-21.6
83河化股份2023-11-20 一5.975.855.935.975.841.37%1.69%617433649万21.7121.71-21.67
84河化股份2023-11-17 五5.815.805.855.885.760.86%1.19%435542538万21.4221.42-21.38
85河化股份2023-11-16 四5.835.865.805.885.79-1.02%1.23%451892631万21.2421.24-21.2
86河化股份2023-11-15 三5.905.875.865.945.82-0.17%0.74%272511595万21.4521.45-21.42
87河化股份2023-11-14 二5.955.945.875.965.83-1.18%1.21%441322594万21.4921.49-21.46
88河化股份2023-11-13 一5.835.885.945.995.831.02%0.99%361722140万21.7521.75-21.71
89河化股份2023-11-10 五5.845.875.885.935.790.17%1.15%421972486万21.5321.53-21.49
90河化股份2023-11-09 四5.895.895.875.965.83-0.34%1.16%425392501万21.4921.49-21.46
91河化股份2023-11-08 三5.855.855.895.935.830.68%1.08%397202335万21.5621.56-21.53
92河化股份2023-11-07 二5.735.775.855.885.711.39%1.49%544213167万21.4221.42-21.38
93河化股份2023-11-06 一5.795.765.775.825.720.17%1.22%448372584万21.1321.13-21.09
94河化股份2023-11-03 五5.765.735.765.795.710.52%1.07%391052252万21.0921.09-21.05
95河化股份2023-11-02 四5.755.775.735.845.71-0.69%0.90%330191896万20.9820.98-20.94
96河化股份2023-11-01 三5.675.695.775.795.651.41%1.31%479052743万21.1321.13-21.09
97河化股份2023-10-31 二5.575.595.695.775.571.79%1.52%556653177万20.8320.83-20.8
98河化股份2023-10-30 一5.505.505.595.635.471.64%1.35%495422769万20.4720.47-20.43
99河化股份2023-10-27 五5.465.455.505.525.330.92%1.30%476822591万20.1420.14-20.1
100河化股份2023-10-26 四5.485.525.455.555.45-1.27%0.98%359391971万19.9519.95-19.92
101河化股份2023-10-25 三5.435.425.525.545.411.85%1.03%377882073万20.2120.21-19.87
102河化股份2023-10-24 二5.215.205.425.495.164.23%1.47%538292893万19.8419.84-19.51
103河化股份2023-10-23 一5.265.285.205.365.19-1.52%1.22%446592349万19.0419.04-18.72
104河化股份2023-10-20 五5.305.305.285.385.26-0.38%0.77%280461487万19.3319.33-19.01
105河化股份2023-10-19 四5.395.395.305.435.26-1.67%1.13%412112202万19.419.4-19.08
106河化股份2023-10-18 三5.555.515.395.555.38-2.18%1.31%478312611万19.7319.73-19.4
107河化股份2023-10-17 二5.585.585.515.605.48-1.25%1.09%397642200万20.1720.17-19.83
108河化股份2023-10-16 一5.625.575.585.745.560.18%1.37%502902833万20.4320.43-20.09
109河化股份2023-10-13 五5.615.615.575.695.56-0.71%1.02%372742091万20.3920.39-20.05
110河化股份2023-10-12 四5.535.555.615.655.531.08%0.95%348411954万20.5420.54-20.19
111河化股份2023-10-11 三5.455.455.555.585.451.83%0.95%347731925万20.3220.32-19.98
112河化股份2023-10-10 二5.525.535.455.575.45-1.45%0.87%318621752万19.9519.95-19.62
113河化股份2023-10-09 一5.575.575.535.635.49-0.72%1.03%376622086万20.2520.25-19.91
114河化股份2023-09-28 四5.585.585.575.625.55-0.18%0.81%295311650万20.3920.39-20.05
115河化股份2023-09-27 三5.525.515.585.625.481.27%1.05%384182142万20.4320.43-20.09
116河化股份2023-09-26 二5.565.575.515.575.50-1.08%0.72%264401460万20.1720.17-19.83
117河化股份2023-09-25 一5.565.565.575.605.520.18%0.78%285991591万20.3920.39-20.05
118河化股份2023-09-22 五5.575.575.565.585.49-0.18%0.86%316501752万20.3620.36-20.01
119河化股份2023-09-21 四5.655.585.575.655.54-0.18%0.94%344821925万20.3920.39-20.05
120河化股份2023-09-20 三5.585.605.585.645.57-0.36%0.86%313561756万20.4320.43-20.09
121河化股份2023-09-19 二5.615.615.605.665.58-0.18%1.00%367852065万20.520.5-20.16
122河化股份2023-09-18 一5.505.495.615.625.462.19%1.47%538032996万20.5420.54-20.19
123河化股份2023-09-15 五5.395.395.495.555.371.86%1.67%612483348万20.120.1-19.76
124河化股份2023-09-14 四5.425.395.395.445.370.00%0.87%317161713万19.7319.73-19.4
125河化股份2023-09-13 三5.465.475.395.505.37-1.46%0.88%321121739万19.7319.73-19.4
126河化股份2023-09-12 二5.445.425.475.515.420.92%1.02%375042053万20.0320.03-19.69
127河化股份2023-09-11 一5.405.355.425.445.331.31%1.08%396822145万19.8419.84-19.51
128河化股份2023-09-08 五5.385.395.355.435.33-0.74%0.88%322021729万19.5919.59-19.26
129河化股份2023-09-07 四5.415.435.395.465.38-0.74%0.92%336781822万19.7319.73-19.4
130河化股份2023-09-06 三5.395.385.435.445.340.93%0.90%328561778万19.8819.88-19.55
131河化股份2023-09-05 二5.425.405.385.445.35-0.37%0.93%340981837万19.719.7-19.37
132河化股份2023-09-04 一5.395.325.405.415.301.50%1.16%426172291万19.7719.77-19.44
133河化股份2023-09-01 五5.405.415.325.425.29-1.66%1.26%462032464万19.4819.48-19.15
134河化股份2023-08-31 四5.355.335.415.435.251.50%1.61%589433143万19.8119.81-19.47
135河化股份2023-08-30 三5.375.315.335.455.310.38%1.31%478482568万19.5119.51-19.19
136河化股份2023-08-29 二5.175.155.315.335.133.11%1.78%651713442万19.4419.44-19.11
137河化股份2023-08-28 一5.355.165.155.405.14-0.19%1.98%723643817万18.8618.86-18.54
138河化股份2023-08-25 五5.165.195.165.325.14-0.58%1.72%628803284万18.8918.89-18.57
139河化股份2023-08-23 三5.275.265.245.405.23-0.38%2.10%769574081万19.1819.18-18.86
140河化股份2023-08-22 二5.245.325.265.365.18-1.13%2.23%815534289万19.2619.26-19.15

  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