19:41:56
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 002021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*ST中捷2024-03-29 五1.841.841.881.881.832.17%1.87%2248984171万22.6622.66-5.11
2*ST中捷2024-03-28 四1.791.811.841.861.791.66%2.27%2737365013万22.1822.18-5
3*ST中捷2024-03-27 三1.891.901.811.901.81-4.74%2.99%3603866660万21.8221.82-4.92
4*ST中捷2024-03-26 二1.911.931.901.941.87-1.55%2.41%2899285522万22.922.9-5.16
5*ST中捷2024-03-25 一1.901.911.931.971.881.05%3.17%3823427379万23.2623.26-5.24
6*ST中捷2024-03-22 五1.921.891.911.941.891.06%2.89%3479206675万23.0223.02-5.19
7*ST中捷2024-03-21 四1.931.941.891.951.87-2.58%3.19%3842337329万22.7822.78-5.14
8*ST中捷2024-03-20 三1.911.911.941.971.901.57%2.03%2447964741万23.3823.38-5.27
9*ST中捷2024-03-19 二1.911.901.911.951.900.53%2.24%2704535209万23.0223.02-5.19
10*ST中捷2024-03-18 一1.921.911.901.931.87-0.52%2.53%3043655765万22.922.9-5.16
11*ST中捷2024-03-15 五1.851.861.911.921.842.69%3.26%3930917432万23.0223.02-5.19
12*ST中捷2024-03-14 四1.801.811.861.881.802.76%3.63%4370578048万22.4222.42-5.05
13*ST中捷2024-03-08 五1.731.731.821.821.735.20%4.89%58902710507万21.9421.94-4.95
14*ST中捷2024-03-07 四1.841.781.731.851.72-2.81%4.55%5489949789万20.8520.85-4.7
15*ST中捷2024-03-06 三1.721.711.781.791.714.09%4.91%59234510418万21.4621.46-4.84
16*ST中捷2024-03-05 二1.671.681.711.761.661.79%5.73%69016811872万20.6120.61-4.65
17*ST中捷2024-03-04 一1.601.601.681.681.555.00%4.29%5169148404万20.2520.25-4.57
18*ST中捷2024-03-01 五1.631.631.601.641.56-1.84%3.61%4351376956万19.2919.29-4.35
19*ST中捷2024-02-29 四1.591.651.631.651.58-1.21%4.38%5283008530万19.6519.65-4.43
20*ST中捷2024-02-28 三1.741.741.651.771.65-5.17%4.56%5491489376万19.8919.89-4.48
21*ST中捷2024-02-27 二1.741.741.741.771.710.00%3.68%4439277724万20.9720.97-4.73
22*ST中捷2024-02-26 一1.721.721.741.811.691.16%4.45%5362129378万20.9720.97-4.73
23*ST中捷2024-02-23 五1.691.691.721.741.661.78%3.51%4236877224万20.7320.73-4.67
24*ST中捷2024-02-22 四1.661.671.691.691.641.20%2.95%3555235943万20.3720.37-4.59
25*ST中捷2024-02-21 三1.701.681.671.751.67-0.60%4.56%5499999389万20.1320.13-4.54
26*ST中捷2024-02-20 二1.621.601.681.681.605.00%2.88%3476995740万20.2520.25-4.57
27*ST中捷2024-02-19 一1.581.571.601.621.531.91%3.59%4331196846万19.2919.29-4.35
28*ST中捷2024-02-08 四1.481.551.571.601.471.29%4.71%5672288532万18.9218.92-4.27
29*ST中捷2024-02-07 三1.651.631.551.711.55-4.91%5.13%61850010053万18.6818.68-4.21
30*ST中捷2024-02-06 二1.631.721.631.671.63-5.23%3.65%4403577200万19.6519.65-4.43
31*ST中捷2024-02-05 一1.721.811.721.721.72-4.97%0.20%24135415万20.7320.73-4.67
32*ST中捷2024-02-02 五1.831.901.811.861.81-4.74%3.12%3764036882万21.8221.82-4.92
33*ST中捷2024-02-01 四1.902.001.901.911.90-5.00%2.80%3370336404万22.922.9-5.16
34*ST中捷2024-01-31 三2.062.112.002.062.00-5.21%2.60%3133046311万24.1124.11-5.43
35*ST中捷2024-01-30 二2.192.222.112.212.11-4.95%4.32%52096911194万25.4325.43-5.73
36*ST中捷2024-01-29 一2.092.112.222.222.075.21%5.03%60598013081万26.7626.76-6.03
37*ST中捷2024-01-26 五2.062.072.112.162.051.93%3.87%4663209810万25.4325.43-5.73
38*ST中捷2024-01-25 四2.052.072.072.072.020.00%4.48%53997611051万24.9524.95-5.62
39*ST中捷2024-01-24 三1.991.982.072.081.994.55%5.34%64346113257万24.9524.95-5.62
40*ST中捷2024-01-23 二1.951.971.981.981.920.51%2.71%3271506386万23.8723.87-5.38
41*ST中捷2024-01-22 一1.971.981.972.021.93-0.51%4.43%53456810533万23.7523.75-5.35
42*ST中捷2024-01-19 五1.921.921.982.001.913.13%4.03%4854939486万23.8723.87-5.38
43*ST中捷2024-01-18 四1.921.941.921.941.84-1.03%5.73%69020812991万23.1423.14-5.22
44*ST中捷2024-01-17 三1.961.961.941.991.93-1.02%3.54%4264038346万23.3823.38-5.27
45*ST中捷2024-01-16 二2.032.021.962.041.94-2.97%5.19%62533512350万23.6323.63-5.33
46*ST中捷2024-01-15 一2.022.042.022.062.00-0.98%4.93%59474712059万24.3524.35-5.49
47*ST中捷2024-01-12 五1.971.972.042.071.973.55%7.48%90121918203万24.5924.59-5.54
48*ST中捷2024-01-11 四1.952.011.972.011.91-1.99%8.29%99870519477万23.7523.75-5.35
49*ST中捷2024-01-10 三2.001.962.012.061.962.55%11.75%141681128778万24.2324.23-5.46
50*ST中捷2024-01-09 二1.982.061.962.001.96-4.85%8.65%104227020513万23.6323.63-5.33
51*ST中捷2024-01-08 一2.082.172.062.112.06-5.07%6.66%80281216614万24.8324.83-5.6
52*ST中捷2024-01-05 五2.172.282.172.172.17-4.82%2.93%3532337665万26.1626.16-5.9
53*ST中捷2024-01-04 四2.282.402.282.282.28-5.00%0.04%4741108万27.4827.48-6.2
54*ST中捷2024-01-03 三2.402.532.402.402.40-5.14%0.02%182944万28.9328.93-6.52
55*ST中捷2024-01-02 二2.532.662.532.532.53-4.89%0.04%4506114万30.530.5-6.87
56*ST中捷2023-12-29 五2.662.802.662.662.66-5.00%0.26%31470837万32.0632.06-7.23
57*ST中捷2023-12-27 三3.333.363.533.533.335.06%4.82%33141911515万24.2824.28-5.47
58*ST中捷2023-12-26 二3.353.233.363.393.204.02%8.64%59404419865万23.1123.11-5.21
59*ST中捷2023-12-25 一3.233.083.233.233.174.87%2.47%1697015480万22.2222.22-5.01
60*ST中捷2023-12-22 五3.143.143.083.172.98-1.91%5.63%38689711880万21.1821.18-4.78
61*ST中捷2023-12-21 四3.023.003.143.152.994.67%5.13%35263210803万21.621.6-4.87
62*ST中捷2023-12-20 三2.982.963.003.102.951.35%5.08%34956710550万20.6320.63-4.65
63*ST中捷2023-12-19 二2.892.892.963.002.852.42%5.44%37426410958万20.3620.36-4.59
64*ST中捷2023-12-18 一3.013.042.893.072.89-4.93%7.48%51466515212万19.8819.88-4.48
65*ST中捷2023-12-15 五2.992.943.043.052.913.40%9.05%62276618604万20.9120.91-4.71
66*ST中捷2023-12-14 四2.842.802.942.942.815.00%6.27%43135912484万20.2220.22-4.56
67*ST中捷2023-12-13 三2.832.762.802.882.741.45%13.74%94479526563万19.2619.26-4.34
68*ST中捷2023-12-12 二2.762.632.762.762.744.94%10.55%72574420027万18.9818.98-4.28
69*ST中捷2023-12-11 一2.632.502.632.632.635.20%0.31%21518566万18.0918.09-4.08
70*ST中捷2023-12-08 五2.502.382.502.502.505.04%0.37%25411635万17.1917.2-3.88
71*ST中捷2023-12-07 四2.382.272.382.382.384.85%0.44%30575728万16.3716.37-3.69
72*ST中捷2023-12-06 三2.252.262.272.322.240.44%2.33%1603323655万15.6115.61-3.52
73*ST中捷2023-12-05 二2.312.312.262.332.23-2.16%2.34%1610023674万15.5415.54-3.5
74*ST中捷2023-12-04 一2.302.302.312.372.300.43%2.03%1395803255万15.8915.89-3.58
75*ST中捷2023-12-01 五2.332.332.302.342.26-1.29%2.44%1679983865万15.8215.82-3.57
76*ST中捷2023-11-30 四2.372.362.332.422.31-1.27%3.58%2465265809万16.0316.03-3.61
77*ST中捷2023-11-29 三2.332.372.362.442.30-0.42%5.32%3659628658万16.2316.23-3.66
78*ST中捷2023-11-28 二2.262.262.372.372.234.87%4.24%2918366741万16.316.3-3.67
79*ST中捷2023-11-27 一2.292.182.262.292.203.67%8.42%57938113210万15.5415.54-3.5
80*ST中捷2023-11-24 五2.172.082.182.182.154.81%1.45%999342173万14.9914.99-3.38
81*ST中捷2023-11-23 四2.082.082.082.122.060.00%1.39%958391998万14.3114.31-3.23
82*ST中捷2023-11-22 三2.062.062.082.102.060.97%1.04%714041484万14.3114.31-3.23
83*ST中捷2023-11-21 二2.112.122.062.112.05-2.83%1.72%1180032454万14.1714.17-3.19
84*ST中捷2023-11-20 一2.102.112.122.152.030.47%1.96%1350362837万14.5814.58-3.29
85*ST中捷2023-11-17 五2.162.222.112.202.11-4.95%2.97%2042614396万14.5114.51-3.27
86*ST中捷2023-11-16 四2.232.242.222.242.19-0.89%1.43%985132182万15.2715.27-3.44
87*ST中捷2023-11-15 三2.222.202.242.272.181.82%1.92%1317912941万15.4115.41-3.47
88*ST中捷2023-11-14 二2.272.212.202.322.19-0.45%3.62%2490225597万15.1315.13-3.41
89*ST中捷2023-11-13 一2.112.102.212.212.105.24%2.29%1572023422万15.215.2-3.43
90*ST中捷2023-11-10 五2.002.002.102.101.965.00%3.40%2341304778万14.4414.44-3.26
91*ST中捷2023-11-09 四2.112.102.002.122.00-4.76%3.95%2719615522万13.7613.76-3.1
92*ST中捷2023-11-08 三2.112.112.102.122.09-0.47%1.36%935771968万14.4414.44-3.26
93*ST中捷2023-11-07 二2.102.102.112.152.090.48%2.59%1779783769万14.5114.51-3.27
94*ST中捷2023-11-06 一2.102.212.102.152.10-4.98%2.15%1482013118万14.4414.44-3.26
95*ST中捷2023-11-03 五2.242.252.212.242.20-1.78%1.32%908062012万15.215.2-3.43
96*ST中捷2023-11-02 四2.222.222.252.272.201.35%1.24%850681899万15.4815.48-3.49
97*ST中捷2023-11-01 三2.232.232.222.242.19-0.45%0.83%570931265万15.2715.27-3.44
98*ST中捷2023-10-31 二2.222.232.232.262.210.00%0.97%667201488万15.3415.34-3.46
99*ST中捷2023-10-30 一2.232.242.232.242.21-0.45%0.89%611051359万15.3415.34-3.54
100*ST中捷2023-10-27 五2.182.192.242.252.162.28%1.29%890031968万15.4115.41-3.56
101*ST中捷2023-10-26 四2.182.202.192.202.15-0.45%0.95%655801426万15.0615.06-3.48
102*ST中捷2023-10-25 三2.162.182.202.222.150.92%0.92%632301382万15.1315.13-3.5
103*ST中捷2023-10-24 二2.132.122.182.182.122.83%1.03%710351531万14.9914.99-3.46
104*ST中捷2023-10-23 一2.182.202.122.202.09-3.64%1.59%1095392351万14.5814.58-3.37
105*ST中捷2023-10-20 五2.182.182.202.232.150.92%1.22%836171841万15.1315.13-3.5
106*ST中捷2023-10-19 四2.152.162.182.222.150.93%2.08%1433103143万14.9914.99-3.46
107*ST中捷2023-10-18 三2.252.242.162.252.13-3.57%3.30%2271404931万14.8614.86-3.43
108*ST中捷2023-10-17 二2.332.342.242.352.23-4.27%2.98%2052334639万15.4115.41-3.56
109*ST中捷2023-10-16 一2.352.372.342.402.33-1.27%1.70%1172092767万16.0916.09-3.72
110*ST中捷2023-10-13 五2.342.362.372.382.320.42%1.57%1077432540万16.316.3-3.77
111*ST中捷2023-10-12 四2.362.342.362.412.320.85%1.99%1366433234万16.2316.23-3.75
112*ST中捷2023-10-11 三2.462.442.342.462.32-4.10%3.24%2226615284万16.0916.09-3.72
113*ST中捷2023-10-10 二2.512.542.442.522.41-3.94%4.84%3326928161万16.7816.78-3.88
114*ST中捷2023-10-09 一2.452.422.542.542.404.96%7.59%52213513013万17.4717.47-4.04
115*ST中捷2023-09-28 四2.422.392.422.502.391.26%4.28%2940727137万16.6416.65-3.85
116*ST中捷2023-09-27 三2.492.462.392.492.34-2.85%7.59%52210312560万16.4416.44-3.8
117*ST中捷2023-09-26 二2.372.342.462.462.375.13%4.15%2852036955万16.9216.92-3.91
118*ST中捷2023-09-25 一2.302.382.342.442.26-1.68%9.17%63049214570万16.0916.09-3.72
119*ST中捷2023-09-22 五2.642.512.382.642.38-5.18%15.59%107218026853万16.3716.37-3.78
120*ST中捷2023-09-21 四2.482.392.512.512.435.02%4.34%2984667425万17.2617.26-3.99
121*ST中捷2023-09-20 三2.392.282.392.392.364.82%5.60%3853239208万16.4416.44-3.8
122*ST中捷2023-09-19 二2.282.172.282.282.285.07%0.21%14126322万15.6815.68-3.62
123*ST中捷2023-09-18 一2.172.072.172.172.174.83%0.27%18501401万14.9314.93-3.45
124*ST中捷2023-09-15 五2.092.092.072.092.05-0.96%1.65%1132942336万14.2414.24-3.29
125*ST中捷2023-09-14 四2.082.092.092.102.070.00%0.43%29805621万14.3714.38-3.32
126*ST中捷2023-09-13 三2.102.112.092.112.07-0.95%0.81%558181166万14.3714.38-3.32
127*ST中捷2023-09-12 二2.062.082.112.122.041.44%1.49%1024822131万14.5114.51-3.35
128*ST中捷2023-09-11 一2.062.072.082.082.040.48%1.04%715491469万14.3114.31-3.3
129*ST中捷2023-09-08 五2.122.122.072.122.06-2.36%2.22%1530293176万14.2414.24-3.29
130*ST中捷2023-09-07 四2.122.112.122.162.110.47%1.22%837061788万14.5814.58-3.37
131*ST中捷2023-09-06 三2.112.132.112.122.10-0.94%0.75%518831095万14.5114.51-3.35
132*ST中捷2023-09-05 二2.182.182.132.192.11-2.29%1.43%985812111万14.6514.65-3.38
133*ST中捷2023-09-04 一2.172.182.182.192.150.00%1.45%995512163万14.9914.99-3.46
134*ST中捷2023-09-01 五2.122.132.182.182.112.35%1.22%837871806万14.9914.99-3.46
135*ST中捷2023-08-31 四2.152.162.132.172.12-1.39%1.00%685891470万14.6514.65-3.38
136*ST中捷2023-08-30 三2.122.102.162.162.102.86%1.73%1189412542万14.8614.86-3.43
137*ST中捷2023-08-29 二2.092.082.102.112.070.96%0.86%588571235万14.4414.44-3.41
138*ST中捷2023-08-28 一2.122.082.082.152.070.00%1.03%710121483万14.3114.31-3.38
139*ST中捷2023-08-25 五2.062.072.082.112.050.48%1.20%822861711万14.3114.31-3.38
140*ST中捷2023-08-23 三2.092.082.072.092.06-0.48%0.80%549821141万14.2414.24-3.36
141*ST中捷2023-08-22 二2.092.082.082.112.060.00%1.42%979492039万14.3114.31-3.38

  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