02:58:33
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 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中捷资源2024-11-22 五2.572.582.402.572.39-6.98%6.07%73199318178万28.9328.934.64
2中捷资源2024-11-21 四2.592.632.582.632.54-1.90%4.61%55545214277万31.131.14.98
3中捷资源2024-11-20 三2.532.542.632.652.473.54%6.70%80802520701万31.731.75.08
4中捷资源2024-11-19 二2.592.572.542.622.43-1.17%4.97%59921714918万30.6230.624.91
5中捷资源2024-11-18 一2.502.462.572.642.424.47%7.91%95358024186万30.9830.984.96
6中捷资源2024-11-15 五2.512.542.462.592.46-3.15%4.45%53614513510万29.6529.654.75
7中捷资源2024-11-14 四2.602.622.542.622.53-3.05%4.36%52543213532万30.6230.624.91
8中捷资源2024-11-13 三2.672.692.622.692.55-2.60%5.68%68476417907万31.5831.585.06
9中捷资源2024-11-12 二2.732.732.692.782.65-1.47%8.61%103833728256万32.4232.435.2
10中捷资源2024-11-11 一2.792.792.732.842.68-2.15%9.07%109267829767万32.9132.915.27
11中捷资源2024-11-08 五2.852.852.792.972.74-2.11%18.86%227342964385万33.6333.635.39
12中捷资源2024-11-07 四2.562.592.852.852.5410.04%18.35%221149561515万34.3534.355.5
13中捷资源2024-11-06 三2.572.592.592.652.450.00%11.49%138488635541万31.2231.225
14中捷资源2024-11-05 二2.512.582.592.662.500.39%13.82%166536342747万31.2231.225
15中捷资源2024-11-04 一2.492.532.582.732.461.98%12.92%155677040244万31.131.14.98
16中捷资源2024-11-01 五2.882.732.533.002.48-7.33%24.70%297679082156万30.530.54.89
17中捷资源2024-10-31 四2.602.482.732.732.5610.08%12.25%147659539911万32.9132.915.27
18中捷资源2024-10-30 三2.212.252.482.482.1910.22%15.99%192740745783万29.8929.894.86
19中捷资源2024-10-29 二2.302.242.252.462.210.45%17.32%208750348603万27.1227.124.41
20中捷资源2024-10-28 一2.042.042.242.242.029.80%8.87%106897123287万27274.39
21中捷资源2024-10-25 五1.991.992.042.061.982.51%6.65%80131516226万24.5924.594
22中捷资源2024-10-24 四1.891.891.992.061.885.29%7.34%88494017468万23.9923.993.9
23中捷资源2024-10-23 三1.901.901.891.941.88-0.53%4.23%5098849715万22.7822.783.7
24中捷资源2024-10-22 二1.821.831.901.921.813.83%5.61%67665912697万22.922.93.72
25中捷资源2024-10-21 一1.851.861.831.861.81-1.61%3.61%4346637960万22.0622.063.59
26中捷资源2024-10-18 五1.841.851.861.881.830.54%3.79%4571128475万22.4222.423.64
27中捷资源2024-10-17 四1.881.891.851.901.84-2.12%2.37%2861265334万22.322.33.62
28中捷资源2024-10-16 三1.831.861.891.901.831.61%2.85%3433586413万22.7822.783.7
29中捷资源2024-10-15 二1.871.871.861.901.83-0.53%3.90%4695658783万22.4222.423.64
30中捷资源2024-10-14 一1.831.821.871.871.822.75%3.48%4198357760万22.5422.543.66
31中捷资源2024-10-11 五1.891.881.821.911.78-3.19%4.67%56258510369万21.9421.943.57
32中捷资源2024-10-10 四1.891.891.881.951.85-0.53%5.52%66484312672万22.6622.663.68
33中捷资源2024-10-09 三2.022.101.892.021.89-10.00%7.80%93963818368万22.7822.783.7
34中捷资源2024-10-08 二2.212.012.102.211.984.48%14.13%170372335804万25.3125.314.11
35中捷资源2024-09-30 一1.911.862.012.031.888.06%12.11%145927028531万24.2324.233.94
36中捷资源2024-09-27 五1.801.781.861.961.774.49%11.01%132652324579万22.4222.423.64
37中捷资源2024-09-26 四1.721.751.781.791.721.71%7.91%95363516769万21.4621.463.49
38中捷资源2024-09-25 三1.881.731.751.881.741.16%12.86%155024428027万21.0921.093.43
39中捷资源2024-09-24 二1.731.571.731.731.7310.19%1.32%1593932758万20.8520.853.39
40中捷资源2024-09-23 一1.571.571.571.601.540.00%2.88%3473575444万18.9218.923.08
41中捷资源2024-09-20 五1.541.541.571.611.521.95%3.07%3704535791万18.9218.923.08
42中捷资源2024-09-19 四1.511.501.541.551.502.67%2.13%2570543929万18.5618.563.02
43中捷资源2024-09-18 三1.521.531.501.531.48-1.96%1.84%2223693342万18.0818.082.94
44中捷资源2024-09-13 五1.541.541.531.561.52-0.65%1.63%1959923011万18.4418.443
45中捷资源2024-09-12 四1.541.541.541.561.530.00%1.24%1490572305万18.5618.563.02
46中捷资源2024-09-11 三1.561.581.541.571.52-2.53%1.71%2057393175万18.5618.563.02
47中捷资源2024-09-10 二1.541.541.581.581.542.60%2.14%2575434017万19.0419.053.1
48中捷资源2024-09-09 一1.531.531.541.551.500.65%1.32%1586682425万18.5618.563.02
49中捷资源2024-09-06 五1.561.571.531.571.52-2.55%1.77%2137643299万18.4418.443
50中捷资源2024-09-05 四1.551.561.571.581.550.64%1.30%1571472464万18.9218.923.08
51中捷资源2024-09-04 三1.591.611.561.601.55-3.11%1.96%2360203708万18.818.83.06
52中捷资源2024-09-03 二1.601.611.611.631.590.00%1.84%2218903569万19.4119.413.15
53中捷资源2024-09-02 一1.611.611.611.691.600.00%3.44%4147966810万19.4119.413.15
54中捷资源2024-08-30 五1.571.581.611.631.561.90%2.89%3477615579万19.4119.413.21
55中捷资源2024-08-29 四1.551.551.581.591.541.94%1.84%2220043476万19.0419.053.15
56中捷资源2024-08-28 三1.531.551.551.571.530.00%1.60%1924992986万18.6818.683.09
57中捷资源2024-08-27 二1.591.601.551.611.54-3.13%2.34%2822224443万18.6818.683.09
58中捷资源2024-08-26 一1.581.581.601.611.561.27%2.25%2714014304万19.2919.293.19
59中捷资源2024-08-23 五1.581.601.581.591.54-1.25%2.95%3557745580万19.0419.053.15
60中捷资源2024-08-22 四1.621.631.601.671.59-1.84%4.54%5476358912万19.2919.293.19
61中捷资源2024-08-21 三1.691.681.631.731.61-2.98%6.97%83969513911万19.6519.653.25
62中捷资源2024-08-20 二1.521.531.681.681.489.80%7.19%86692813846万20.2520.253.35
63中捷资源2024-08-19 一1.561.571.531.581.52-2.55%2.48%2992304625万18.4418.443.05
64中捷资源2024-08-16 五1.621.621.571.631.57-3.09%2.54%3066024891万18.9218.923.13
65中捷资源2024-08-15 四1.611.621.621.641.600.00%1.45%1748592833万19.5319.533.23
66中捷资源2024-08-14 三1.631.631.621.631.61-0.61%1.12%1349912187万19.5319.533.23
67中捷资源2024-08-13 二1.621.631.631.641.600.00%2.24%2704584368万19.6519.653.25
68中捷资源2024-08-12 一1.661.671.631.671.62-2.40%2.13%2568794217万19.6519.653.25
69中捷资源2024-08-09 五1.661.661.671.691.660.60%2.12%2552474276万20.1320.133.33
70中捷资源2024-08-08 四1.671.661.661.671.650.00%1.86%2236473711万20.0120.013.31
71中捷资源2024-08-07 三1.681.691.661.701.66-1.78%1.65%1992623340万20.0120.013.31
72中捷资源2024-08-06 二1.681.661.691.701.661.81%2.15%2588014350万20.3720.373.37
73中捷资源2024-08-05 一1.711.721.661.731.66-3.49%3.49%4203857130万20.0120.013.31
74中捷资源2024-08-02 五1.721.731.721.751.70-0.58%2.14%2580724458万20.7320.733.43
75中捷资源2024-08-01 四1.721.721.731.731.700.58%2.47%2972415110万20.8520.853.45
76中捷资源2024-07-31 三1.671.681.721.731.672.38%2.80%3379175782万20.7320.733.43
77中捷资源2024-07-30 二1.651.661.681.691.641.20%2.09%2518714208万20.2520.253.35
78中捷资源2024-07-29 一1.671.681.661.681.64-1.19%1.57%1895473140万20.0120.013.31
79中捷资源2024-07-26 五1.661.661.681.691.651.20%1.70%2045503417万20.2520.253.35
80中捷资源2024-07-25 四1.661.671.661.671.63-0.60%1.83%2211153658万20.0120.013.31
81中捷资源2024-07-24 三1.671.681.671.691.65-0.60%2.06%2485374149万20.1320.133.33
82中捷资源2024-07-23 二1.691.701.681.741.67-1.18%2.37%2855324873万20.2520.253.35
83中捷资源2024-07-22 一1.661.661.701.711.652.41%2.19%2635624440万20.4920.493.39
84中捷资源2024-07-19 五1.651.671.661.691.64-0.60%1.99%2401603997万20.0120.013.31
85中捷资源2024-07-18 四1.681.691.671.701.65-1.18%2.58%3115265210万20.1320.133.33
86中捷资源2024-07-17 三1.741.741.691.741.68-2.87%2.94%3549166034万20.3720.373.37
87中捷资源2024-07-16 二1.741.741.741.761.720.00%2.30%2774004840万20.9720.973.47
88中捷资源2024-07-15 一1.781.791.741.791.73-2.79%2.80%3370885900万20.9720.973.47
89中捷资源2024-07-12 五1.761.761.791.831.741.70%4.71%56761410111万21.5821.583.57
90中捷资源2024-07-11 四1.701.681.761.771.694.76%4.94%59584310348万21.2121.223.51
91中捷资源2024-07-10 三1.661.681.681.721.650.00%3.49%4202887084万20.2520.253.35
92中捷资源2024-07-09 二1.671.631.681.691.643.07%4.35%5247528755万20.2520.253.35
93中捷资源2024-07-08 一1.671.731.631.691.61-5.78%5.79%69740511462万19.6519.653.25
94中捷资源2024-07-05 五1.721.661.731.831.714.22%7.93%95542316707万20.8520.853.45
95中捷资源2024-07-04 四1.741.751.661.751.65-5.14%4.23%5098308587万20.0120.013.31
96中捷资源2024-07-03 三1.731.731.751.781.711.16%3.33%4007987026万21.0921.093.49
97中捷资源2024-07-02 二1.701.701.731.741.691.76%2.51%3019785194万20.8520.853.45
98中捷资源2024-07-01 一1.711.711.701.731.66-0.58%2.93%3532305977万20.4920.493.39
99中捷资源2024-06-28 五1.701.691.711.761.691.18%3.22%3885756714万20.6120.613.41
100中捷资源2024-06-27 四1.701.721.691.771.69-1.74%3.20%3854396661万20.3720.373.37
101中捷资源2024-06-26 三1.681.691.721.731.651.78%3.58%4309957255万20.7320.733.43
102中捷资源2024-06-25 二1.641.641.691.721.643.05%5.16%62240210482万20.3720.373.37
103中捷资源2024-06-24 一1.731.761.641.741.64-6.82%5.46%65827711057万19.7719.773.27
104中捷资源2024-06-21 五1.771.791.761.801.74-1.68%3.42%4126977288万21.2121.223.51
105中捷资源2024-06-20 四1.871.871.791.871.78-4.28%5.49%66138411987万21.5821.583.57
106中捷资源2024-06-19 三1.861.881.871.931.85-0.53%4.23%5092859633万22.5422.543.73
107中捷资源2024-06-18 二1.881.891.881.911.87-0.53%2.89%3488416583万22.6622.663.75
108中捷资源2024-06-17 一1.931.941.891.941.87-2.58%4.52%54445510322万22.7822.783.77
109中捷资源2024-06-14 五1.951.971.941.981.93-1.52%3.78%4552508875万23.3823.383.87
110中捷资源2024-06-13 四2.032.031.972.041.95-2.96%5.52%66504713191万23.7523.753.93
111中捷资源2024-06-12 三2.042.032.032.092.010.00%4.97%59930612226万24.4724.474.05
112中捷资源2024-06-11 二2.072.072.032.101.99-1.93%6.28%75665515372万24.4724.474.05
113中捷资源2024-06-07 五2.011.972.072.172.015.08%7.99%96297620001万24.9524.954.13
114中捷资源2024-06-06 四2.092.121.972.161.95-7.08%8.80%106013421613万23.7523.753.93
115中捷资源2024-06-05 三2.222.182.122.242.10-2.75%8.05%97001120989万25.5525.554.23
116中捷资源2024-06-04 二2.042.222.182.312.00-1.80%11.32%136435829385万26.2826.284.35
117中捷资源2024-06-03 一2.302.472.222.302.22-10.12%4.33%52177111636万26.7626.764.43
118*ST中捷2024-05-30 四2.502.492.472.552.39-0.80%3.89%46849711563万29.7729.774.93
119*ST中捷2024-05-29 三2.422.442.492.542.392.05%3.41%41064210127万30.0130.014.97
120*ST中捷2024-05-28 二2.362.342.442.452.354.27%3.69%44507310727万29.4129.414.87
121*ST中捷2024-05-27 一2.382.462.342.422.34-4.88%3.53%42491410027万28.2128.214.67
122*ST中捷2024-05-24 五2.362.362.462.482.334.24%6.05%72895517730万29.6529.654.91
123*ST中捷2024-05-23 四2.372.322.362.432.221.72%5.22%62967714679万28.4528.454.71
124*ST中捷2024-05-22 三2.212.212.322.322.214.98%3.31%3994079108万27.9627.974.63
125*ST中捷2024-05-21 二2.112.102.212.212.115.24%4.18%50326911040万26.6426.644.41
126*ST中捷2024-05-20 一2.022.022.102.122.013.96%3.44%4141758662万25.3125.314.19
127*ST中捷2024-05-17 五1.961.962.022.031.953.06%2.15%2592795173万24.3524.354.03
128*ST中捷2024-05-16 四2.011.991.962.051.95-1.51%3.18%3828357622万23.6323.633.91
129*ST中捷2024-05-15 三1.961.911.992.011.944.19%2.06%2481864917万23.9923.993.97
130*ST中捷2024-05-14 二1.851.851.911.931.853.24%1.69%2037753872万23.0223.023.81
131*ST中捷2024-05-13 一1.861.871.851.911.81-1.07%1.79%2159424009万22.322.33.69
132*ST中捷2024-05-10 五1.931.931.871.941.86-3.11%2.26%2727065148万22.5422.543.73
133*ST中捷2024-05-09 四1.911.911.931.951.891.05%1.87%2257914350万23.2623.263.85
134*ST中捷2024-05-08 三1.951.991.911.971.89-4.02%3.63%4370578369万23.0223.023.81
135*ST中捷2024-05-06 一2.012.031.982.031.95-2.46%2.02%2430724828万23.8723.873.95
136*ST中捷2024-04-30 二2.021.982.032.041.992.53%2.98%3593457242万24.4724.474.05
137*ST中捷2024-04-29 一1.961.941.982.031.952.06%3.60%4344838612万23.8723.874.01
138*ST中捷2024-04-26 五1.891.921.941.961.891.04%2.04%2458124737万23.3823.38-5.27
139*ST中捷2024-04-25 四1.861.841.921.931.864.35%1.98%2391534555万23.1423.14-5.22
140*ST中捷2024-04-24 三1.841.851.841.881.83-0.54%1.76%2118833931万22.1822.18-5
141*ST中捷2024-04-23 二1.751.761.851.851.755.11%2.04%2464264514万22.322.3-5.03
142*ST中捷2024-04-22 一1.741.731.761.771.681.73%1.96%2365424100万21.2121.22-4.78
143*ST中捷2024-04-19 五1.801.821.731.821.73-4.95%2.72%3277355771万20.8520.85-4.7
144*ST中捷2024-04-18 四1.791.771.821.841.792.82%2.30%2772425026万21.9421.94-4.95
145*ST中捷2024-04-17 三1.721.811.771.861.72-2.21%3.57%4297477659万21.3421.34-4.81
146*ST中捷2024-04-16 二1.811.911.811.841.81-5.24%1.20%1443272616万21.8221.82-4.92

  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