06:07:32
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 002049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紫光国微2024-03-28 四61.2961.3365.5667.3061.176.90%3.96%336294217877万556.91557.0121.24
2紫光国微2024-03-27 三64.2964.2861.3364.4761.28-4.59%2.10%178396111671万520.98521.0719.87
3紫光国微2024-03-26 二64.9264.9964.2865.5563.59-1.09%1.94%164524106167万546.04546.1420.83
4紫光国微2024-03-25 一66.8867.0464.9967.3064.98-3.06%2.03%172664114093万552.07552.1721.06
5紫光国微2024-03-22 五68.8168.7267.0469.2067.01-2.44%2.37%201725136817万569.48569.5821.72
6紫光国微2024-03-21 四70.5070.0868.7271.2468.70-1.94%2.64%224277156236万583.76583.8622.27
7紫光国微2024-03-20 三69.8070.0070.0870.7469.160.11%1.73%147257102917万595.31595.4122.71
8紫光国微2024-03-19 二70.6770.9570.0072.0170.00-1.34%2.53%215263152619万594.63594.7322.68
9紫光国微2024-03-18 一69.4169.3270.9571.0869.412.35%2.75%233662164549万602.7602.822.99
10紫光国微2024-03-15 五68.6268.7269.3269.4067.630.87%2.11%179344122889万588.85588.9622.46
11紫光国微2024-03-14 四69.5070.5668.7270.3267.63-2.61%3.29%279601192930万583.76583.8622.27
12紫光国微2024-03-08 五70.2869.7971.1571.5669.391.95%3.43%290989205069万604.4604.523.05
13紫光国微2024-03-07 四72.0071.8069.7972.7869.39-2.80%3.78%320749227747万592.84592.9522.61
14紫光国微2024-03-06 三71.9972.9771.8073.5070.70-1.60%3.66%311143223676万609.92610.0323.26
15紫光国微2024-03-05 二73.1774.4772.9775.3672.16-2.01%4.95%420764310039万619.86619.9723.64
16紫光国微2024-03-04 一75.0076.2774.4776.2173.36-2.36%7.07%600311447982万632.6632.7124.13
17紫光国微2024-03-01 五74.1071.5976.2777.6573.266.54%10.57%897632675055万647.8964824.71
18紫光国微2024-02-29 四65.0065.0871.5971.5964.9310.00%7.07%600935423079万608.14608.2423.2
19紫光国微2024-02-28 三68.8466.4165.0871.4965.06-2.00%7.10%602985412070万552.83552.9321.09
20紫光国微2024-02-27 二59.9060.3766.4166.4159.2710.00%3.23%274360173658万564.13564.2321.52
21紫光国微2024-02-26 一59.3459.0660.3761.5758.582.22%2.77%234911141388万512.82512.9219.56
22紫光国微2024-02-23 五58.7158.4959.0659.2657.930.97%1.75%14900687279万501.7501.7919.14
23紫光国微2024-02-22 四57.3657.2658.4959.3357.322.15%2.05%174222101621万496.85496.9418.95
24紫光国微2024-02-21 三55.5956.0857.2658.3855.322.10%2.38%202229115797万486.41486.4918.55
25紫光国微2024-02-20 二55.8356.0456.0856.5154.710.07%1.46%12442868870万476.38476.4718.17
26紫光国微2024-02-19 一56.8054.9956.0457.1555.001.91%2.04%17321396840万476.04476.1318.16
27紫光国微2024-02-08 四53.3052.6754.9955.5353.034.40%2.15%18263599361万467.12467.2117.82
28紫光国微2024-02-07 三52.2652.2652.6753.8751.900.78%2.06%17505392632万447.42447.4917.07
29紫光国微2024-02-06 二47.9948.4152.2652.5347.937.95%2.07%17587089426万443.93444.0116.93
30紫光国微2024-02-05 一49.5050.2048.4150.1046.30-3.57%1.85%15740676260万411.23411.315.69
31紫光国微2024-02-02 五52.9052.9750.2053.2748.80-5.23%1.72%14648274544万426.43426.5116.27
32紫光国微2024-02-01 四52.2952.3252.9754.3051.681.24%1.40%11902063169万449.96450.0417.16
33紫光国微2024-01-31 三53.4553.7352.3255.0552.30-2.62%1.49%12667767814万444.44444.5216.95
34紫光国微2024-01-30 二55.6056.2253.7356.0053.58-4.43%1.35%11447662647万456.42456.517.41
35紫光国微2024-01-29 一58.0658.1956.2259.0956.22-3.39%1.04%8864450657万477.57477.6618.22
36紫光国微2024-01-26 五58.4958.9658.1958.7557.92-1.31%1.22%10381660554万494.31494.3918.85
37紫光国微2024-01-25 四57.5557.5658.9659.0456.772.43%1.83%15569390701万500.85500.9419.1
38紫光国微2024-01-24 三58.0057.8057.5658.1555.27-0.42%1.44%12221669284万488.95489.0418.65
39紫光国微2024-01-23 二56.2356.2357.8058.0355.632.79%1.41%11987568533万490.99491.0818.73
40紫光国微2024-01-22 一58.3058.1856.2358.3055.91-3.35%1.19%10107657878万477.66477.7418.22
41紫光国微2024-01-19 五58.4058.7058.1859.4858.12-0.89%1.05%8952552521万494.22494.3118.85
42紫光国微2024-01-18 四56.8557.1158.7058.8956.252.78%1.72%14618783874万498.64498.7319.02
43紫光国微2024-01-17 三59.0559.1157.1159.0957.11-3.38%1.09%9227253468万485.13485.2218.5
44紫光国微2024-01-16 二58.9058.9259.1159.3058.100.32%1.02%8646750698万502.12502.2119.15
45紫光国微2024-01-15 一59.2059.4958.9259.9858.32-0.96%0.91%7717645717万500.51500.619.09
46紫光国微2024-01-12 五60.3560.6359.4960.6859.40-1.88%1.03%8766152611万505.35505.4419.28
47紫光国微2024-01-11 四59.2059.2160.6360.9058.752.40%1.31%11115466855万515.03515.1219.65
48紫光国微2024-01-10 三59.7059.8059.2160.3058.44-0.99%1.03%8768752060万502.97503.0619.19
49紫光国微2024-01-09 二60.0759.6059.8060.9659.430.34%1.00%8491750960万507.98508.0719.38
50紫光国微2024-01-08 一61.5461.6059.6061.6659.59-3.25%1.19%10085560621万506.28506.3719.31
51紫光国微2024-01-05 五62.3162.3761.6063.6561.23-1.23%1.03%8732454402万523.27523.3719.96
52紫光国微2024-01-04 四64.2764.2862.3764.2761.10-2.97%1.30%11055169365万529.81529.9120.21
53紫光国微2024-01-03 三66.0066.0664.2866.0163.51-2.69%1.41%12010077396万546.04546.1420.83
54紫光国微2024-01-02 二67.4467.4566.0667.4466.06-2.06%1.01%8557156867万561.16561.2621.4
55紫光国微2023-12-29 五67.0066.9667.4568.0866.770.73%1.44%12191582289万572.97573.0721.86
56紫光国微2023-12-28 四64.0564.0866.9667.2963.584.49%2.12%180482119170万568.8568.921.7
57紫光国微2023-12-27 三64.5664.4664.0864.9063.71-0.59%1.03%8775056373万544.34544.4420.76
58紫光国微2023-12-26 二65.6065.7564.4665.6064.11-1.96%0.82%6930944860万547.57547.6620.89
59紫光国微2023-12-25 一64.6964.6965.7566.3664.671.64%1.21%10268267480万558.52558.6221.3
60紫光国微2023-12-22 五64.4064.4664.6965.4763.750.36%1.07%9055858498万549.52549.6220.96
61紫光国微2023-12-21 四63.0163.3364.4664.5063.011.78%1.27%10826869124万547.57547.6620.89
62紫光国微2023-12-20 三64.7264.6663.3364.8863.30-2.06%0.73%6236939926万537.97538.0620.52
63紫光国微2023-12-19 二64.2064.1764.6665.1363.850.76%0.86%7307047122万549.27549.3620.95
64紫光国微2023-12-18 一65.4865.8064.1765.7063.99-2.48%1.10%9386260697万545.1545.220.79
65紫光国微2023-12-15 五66.8866.4765.8067.2565.80-1.01%0.89%7558950257万558.95559.0521.32
66紫光国微2023-12-14 四66.8166.4766.4767.7566.420.00%0.84%7121747654万564.64564.7421.54
67紫光国微2023-12-13 三67.6567.8566.4768.1366.26-2.03%0.97%8282155570万564.64564.7421.54
68紫光国微2023-12-12 二68.1068.2567.8568.6967.60-0.59%1.15%9755766298万576.36576.4721.98
69紫光国微2023-12-11 一67.0067.9068.2568.4266.150.52%1.49%12661384884万579.76579.8622.11
70紫光国微2023-12-08 五67.9867.8967.9068.2566.590.01%1.72%14610298357万576.79576.8922
71紫光国微2023-12-07 四69.1669.2767.8969.3967.35-1.99%1.26%10671772575万576.7576.8122
72紫光国微2023-12-06 三68.9469.0169.2770.2868.760.38%0.95%8053456025万588.43588.5322.44
73紫光国微2023-12-05 二71.2071.5769.0171.2069.01-3.58%1.29%10997377175万586.22586.3222.36
74紫光国微2023-12-04 一72.4572.4271.5773.0771.57-1.17%0.95%8046658159万607.96608.0723.19
75紫光国微2023-12-01 五72.3772.4572.4273.2371.24-0.04%1.03%8752563091万615.18615.2923.47
76紫光国微2023-11-30 四73.3973.4072.4573.3972.07-1.29%0.77%6569547655万615.44615.5523.48
77紫光国微2023-11-29 三73.7873.7973.4074.4973.35-0.53%0.68%5792742748万623.51623.6223.78
78紫光国微2023-11-28 二73.7473.7573.7974.2573.260.05%0.63%5377339647万626.82626.9323.91
79紫光国微2023-11-27 一74.1574.3673.7574.6073.21-0.82%0.89%7594456016万626.48626.5923.9
80紫光国微2023-11-24 五75.9876.2074.3676.2074.26-2.41%0.88%7473055984万631.66631.7824.09
81紫光国微2023-11-23 四75.4075.4076.2076.6174.901.06%0.85%7181254450万647.29647.4124.69
82紫光国微2023-11-22 三76.4876.7675.4076.8475.40-1.77%0.88%7494656926万640.5640.6124.43
83紫光国微2023-11-21 二77.7277.7176.7678.1076.65-1.22%0.89%7577358584万652.05652.1724.87
84紫光国微2023-11-20 一77.5777.5477.7178.7976.600.22%1.08%9138770938万660.12660.2425.18
85紫光国微2023-11-17 五77.0577.4677.5478.1977.030.10%0.62%5277240879万658.68658.7925.12
86紫光国微2023-11-16 四78.5078.7477.4678.5077.46-1.63%0.85%7210356134万658658.1125.1
87紫光国微2023-11-15 三80.2579.5878.7480.3878.50-1.06%1.17%9951078775万668.87668.9925.51
88紫光国微2023-11-14 二78.3178.3079.5880.8078.001.63%1.81%153537122487万676.01676.1325.79
89紫光国微2023-11-13 一77.0076.8478.3078.3976.871.90%1.40%11927092754万665.13665.2525.37
90紫光国微2023-11-10 五77.1577.2876.8477.7976.54-0.57%0.91%7729159540万652.73652.8524.9
91紫光国微2023-11-09 四77.6477.7677.2878.3076.97-0.62%1.05%8897069000万656.47656.5925.04
92紫光国微2023-11-08 三77.6177.7977.7678.7676.96-0.04%1.47%12457696995万660.55660.6625.2
93紫光国微2023-11-07 二77.4177.7977.7978.0776.880.00%1.21%10247879503万660.8660.9225.21
94紫光国微2023-11-06 一76.1275.3577.7977.9475.883.24%1.85%156950121166万660.8660.9225.21
95紫光国微2023-11-03 五73.6673.6275.3575.9373.662.35%1.43%12154991075万640.07640.1924.41
96紫光国微2023-11-02 四75.1974.9373.6275.5073.53-1.75%1.05%8929666295万625.38625.4923.85
97紫光国微2023-11-01 三75.4175.3074.9376.5074.90-0.49%1.06%9020468148万636.51636.6224.28
98紫光国微2023-10-31 二75.4075.6475.3075.8274.35-0.45%1.44%12196591458万639.65639.7624.4
99紫光国微2023-10-30 一73.0073.9475.6476.0572.702.30%2.33%197714147945万642.54642.6524.51
100紫光国微2023-10-27 五71.1871.8273.9473.9871.082.95%1.54%13076695264万628.1628.2122.23
101紫光国微2023-10-26 四71.9972.4871.8272.3670.77-0.91%1.11%9398667007万610.09610.221.59
102紫光国微2023-10-25 三72.0071.7872.4873.7371.950.98%1.42%12024687525万615.69615.821.79
103紫光国微2023-10-24 二71.5070.9571.7872.7370.501.17%1.23%10448974842万609.75609.8621.58
104紫光国微2023-10-23 一72.4172.7970.9572.6470.58-2.53%1.24%10509474975万602.7602.821.33
105紫光国微2023-10-20 五73.0073.5972.7974.0672.46-1.09%1.13%9621770304万618.33618.4421.88
106紫光国微2023-10-19 四71.8072.4173.5975.9971.611.63%2.36%200186149127万625.12625.2322.12
107紫光国微2023-10-18 三73.8074.4972.4174.3072.28-2.79%1.39%11840086481万615.1615.2121.77
108紫光国微2023-10-17 二74.3874.3874.4974.7073.550.15%1.45%12308791377万632.77632.8822.39
109紫光国微2023-10-16 一78.0078.4874.3878.1174.12-5.22%2.69%228328171719万631.83631.9522.36
110紫光国微2023-10-13 五79.9880.6978.4879.9977.89-2.74%2.10%178767140534万666.66666.7823.59
111紫光国微2023-10-12 四81.5081.4380.6981.5079.11-0.91%2.68%227770182463万685.43685.5624.26
112紫光国微2023-10-11 三88.7388.6081.4389.2480.01-8.09%3.99%338705281761万691.72691.8424.48
113紫光国微2023-10-10 二88.0788.4988.6089.1888.030.12%0.86%7285564481万752.63752.7626.64
114紫光国微2023-10-09 一87.2087.2088.4988.8086.501.48%0.99%8379973508万751.69751.8326.6
115紫光国微2023-09-28 四86.6786.7787.2087.5086.410.50%0.79%6748558689万740.74740.8726.21
116紫光国微2023-09-27 三86.5086.7386.7787.7886.400.05%0.65%5534948133万737.08737.2126.08
117紫光国微2023-09-26 二88.1988.3386.7388.3586.45-1.81%0.90%7635466517万736.74736.8726.07
118紫光国微2023-09-25 一88.7088.6488.3389.0087.61-0.35%0.73%6213154762万750.33750.4726.55
119紫光国微2023-09-22 五86.4686.9988.6489.0086.401.90%1.07%9049679693万752.97753.126.65
120紫光国微2023-09-21 四85.1086.3086.9988.5685.100.80%0.98%8289472218万738.95739.0826.15
121紫光国微2023-09-20 三87.9988.2486.3089.5586.22-2.20%0.98%8317872669万733.09733.2225.94
122紫光国微2023-09-19 二88.1087.9088.2488.5086.560.39%1.00%8476774347万749.57749.726.53
123紫光国微2023-09-18 一88.7089.0787.9088.8787.33-1.31%0.99%8424574134万746.68746.8126.42
124紫光国微2023-09-15 五89.3588.8889.0790.3787.800.21%1.03%8738577870万756.62756.7626.78
125紫光国微2023-09-14 四89.9490.1688.8890.3088.35-1.42%1.03%8737477681万755.01755.1426.72
126紫光国微2023-09-13 三91.8591.9890.1692.4089.02-1.98%1.23%10440794377万765.88766.0227.1
127紫光国微2023-09-12 二93.6893.8291.9893.6891.90-1.96%1.09%9231285227万781.34781.4827.65
128紫光国微2023-09-11 一94.0094.2393.8294.7692.93-0.44%1.47%124971117258万796.97797.1128.2
129紫光国微2023-09-08 五90.2090.9894.2395.5890.103.57%2.34%199027186100万800.45800.628.33
130紫光国微2023-09-07 四94.0094.1190.9894.0090.98-3.33%1.41%119394109783万772.85772.9827.35
131紫光国微2023-09-06 三91.2092.0194.1194.1290.732.28%1.96%166827154783万799.43799.5828.29
132紫光国微2023-09-05 二93.1593.1492.0193.6691.52-1.21%1.24%10553297687万781.59781.7327.66
133紫光国微2023-09-04 一91.8091.8593.1493.1491.361.40%1.31%111381102927万791.19791.3328
134紫光国微2023-09-01 五92.8792.7391.8593.2891.36-0.95%1.21%10303394840万780.24780.3727.61
135紫光国微2023-08-31 四93.0093.7392.7394.3692.20-1.07%1.45%123557115035万787.71787.8527.88
136紫光国微2023-08-30 三94.8894.4193.7396.2992.92-0.72%1.91%162463153391万796.21796.3528.18
137紫光国微2023-08-29 二92.5093.0094.4195.3892.401.52%2.09%177727167844万801.98802.1228.38
138紫光国微2023-08-28 一96.5891.1193.0096.5892.752.07%2.78%236491223265万790790.1527.96
139紫光国微2023-08-25 五91.0091.0891.1192.6990.020.03%3.50%297606272064万773.95774.0927.39
140紫光国微2023-08-23 三86.8287.0882.8086.8582.51-4.92%1.38%11739098808万703.36703.4826.2
141紫光国微2023-08-22 二87.1086.7887.0887.8784.790.35%0.83%7042160817万739.72739.8527.55

  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