05:42:00
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 002074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国轩高科2024-03-28 四19.5919.5720.3120.6319.583.78%1.83%24208248913万268.76362.5979.92
2国轩高科2024-03-27 三20.4020.4019.5720.5019.57-4.07%1.31%17270334473万258.97349.3877.01
3国轩高科2024-03-26 二19.5819.5820.4020.6019.584.19%1.98%26219952700万269.95364.280.28
4国轩高科2024-03-25 一20.1620.2519.5820.2219.55-3.31%1.33%17595234984万259.1349.5677.05
5国轩高科2024-03-22 五20.9020.9620.2520.9220.16-3.39%1.44%19039238859万267.97361.5279.69
6国轩高科2024-03-21 四21.1421.1920.9621.2920.64-1.09%2.01%26579355660万277.36374.282.48
7国轩高科2024-03-20 三20.8820.6721.1921.9020.842.52%2.53%33425171322万280.41378.3183.39
8国轩高科2024-03-19 二20.9020.7520.6721.3020.65-0.39%1.84%24284550817万273.53369.0281.34
9国轩高科2024-03-18 一20.5020.1420.7520.8520.293.03%1.81%23898049155万274.59370.4581.66
10国轩高科2024-03-15 五20.1820.3420.1420.2719.81-0.98%1.37%18190736420万266.51359.5679.26
11国轩高科2024-03-14 四20.6420.7520.3420.9620.18-1.98%1.41%18608338164万269.16363.1380.04
12国轩高科2024-03-08 五19.3419.3519.2119.5419.03-0.72%0.74%9790718823万254.21342.9675.6
13国轩高科2024-03-07 四19.6919.7519.3519.8619.33-2.03%0.71%9421118434万256.06345.4676.15
14国轩高科2024-03-06 三19.2119.4219.7519.9819.171.70%0.95%12614324706万261.35352.677.72
15国轩高科2024-03-05 二19.6019.7219.4219.6419.31-1.52%0.97%12796424878万256.99346.7176.42
16国轩高科2024-03-04 一19.8819.8819.7220.1619.69-0.80%0.90%11943523686万260.96352.0677.6
17国轩高科2024-03-01 五19.7619.7919.8820.0619.600.45%1.12%14771329278万263.07354.9278.23
18国轩高科2024-02-29 四19.0219.0119.7919.7919.014.10%1.48%19580738063万261.88353.3177.88
19国轩高科2024-02-28 三19.5819.4319.0120.1819.00-2.16%1.80%23859447019万251.56339.3974.81
20国轩高科2024-02-27 二19.0619.1719.4319.4519.021.36%1.02%13446225930万257.12346.8876.46
21国轩高科2024-02-26 一19.3319.3219.1719.5719.05-0.78%0.98%13015325065万253.68342.2475.44
22国轩高科2024-02-23 五18.9618.9719.3219.4918.881.85%1.21%16035030775万255.66344.9276.03
23国轩高科2024-02-22 四18.7018.7918.9719.0418.630.96%0.65%8657416370万251.03338.6774.65
24国轩高科2024-02-21 三18.5018.6618.7919.2618.420.70%1.11%14705627788万248.65335.4673.94
25国轩高科2024-02-20 二18.6018.8118.6618.7018.44-0.80%0.68%8995016710万246.93333.1473.43
26国轩高科2024-02-19 一18.6918.6218.8118.8318.301.02%1.11%14644127272万248.91335.8274.02
27国轩高科2024-02-08 四18.3118.2118.6218.7018.002.25%1.41%18708634521万246.4332.4273.27
28国轩高科2024-02-07 三18.0118.0018.2118.6817.831.17%1.37%18079633115万240.97325.171.66
29国轩高科2024-02-06 二16.3516.7318.0018.1216.237.59%1.54%20363635397万238.19321.3570.83
30国轩高科2024-02-05 一17.3217.4616.7317.4616.10-4.18%1.61%21343636111万221.39298.6865.84
31国轩高科2024-02-02 五18.1018.1517.4618.3716.89-3.80%1.42%18848233242万231.05311.7168.71
32国轩高科2024-02-01 四18.6018.7018.1518.6017.94-2.94%1.23%16260429689万240.07323.9271.4
33国轩高科2024-01-31 三18.6018.6018.7019.5318.580.54%1.60%21192240288万247.35333.7473.56
34国轩高科2024-01-30 二18.8218.4018.6019.5818.551.09%1.67%22075142196万246.02331.9573.17
35国轩高科2024-01-29 一19.0419.1018.4019.1518.40-3.66%0.80%10584119775万243.38328.3972.38
36国轩高科2024-01-26 五19.3019.4019.1019.4419.03-1.55%0.87%11456921982万252.64340.8875.14
37国轩高科2024-01-25 四18.9619.0719.4019.4918.641.73%1.13%14971128636万256.6346.2376.32
38国轩高科2024-01-24 三19.3319.2719.0719.4518.43-1.04%1.41%18684735294万252.24340.3475.02
39国轩高科2024-01-23 二19.8119.8019.2719.9719.16-2.68%1.29%17029733259万254.89343.9175.81
40国轩高科2024-01-22 一20.1520.5219.8020.5219.55-3.51%1.48%19546339090万261.9353.3777.89
41国轩高科2024-01-19 五20.4520.5820.5221.1220.40-0.29%0.86%11333423453万271.42366.2280.72
42国轩高科2024-01-18 四20.1620.4720.5820.6819.990.54%1.01%13409527263万272.21367.2980.96
43国轩高科2024-01-17 三21.0021.1020.4721.0020.47-2.99%0.76%10068920838万270.76365.3380.53
44国轩高科2024-01-16 二20.8120.9121.1021.3820.730.91%0.89%11779824804万279.09376.5783
45国轩高科2024-01-15 一20.9520.9720.9121.1520.55-0.29%0.78%10336321570万276.58373.1882.26
46国轩高科2024-01-12 五21.0021.0320.9721.2920.89-0.29%1.07%14198729916万277.37374.2582.49
47国轩高科2024-01-11 四20.1520.1321.0321.2819.934.47%1.65%21839145217万278.16375.3282.73
48国轩高科2024-01-10 三20.1220.2520.1320.6019.85-0.59%0.81%10688321620万266.26359.2679.19
49国轩高科2024-01-09 二20.1920.1820.2520.6619.960.35%0.78%10255820758万267.85361.479.66
50国轩高科2024-01-08 一20.4120.5520.1821.0520.16-1.80%0.86%11409223320万266.92360.1579.39
51国轩高科2024-01-05 五20.9420.6420.5521.5420.45-0.44%1.27%16795735313万271.82366.7680.84
52国轩高科2024-01-04 四20.9521.0020.6420.9920.53-1.71%0.46%6084812586万273.01368.3681.2
53国轩高科2024-01-03 三20.9821.0021.0021.1520.830.00%0.48%6398713406万277.77374.7982.61
54国轩高科2024-01-02 二21.5221.5021.0021.5421.00-2.33%0.80%10567822361万277.77374.7982.61
55国轩高科2023-12-29 五21.4021.3821.5021.6521.300.56%1.05%13867129820万284.38383.7184.58
56国轩高科2023-12-28 四20.0420.1321.3821.4520.026.21%1.63%21587845421万282.79381.5784.11
57国轩高科2023-12-27 三20.3220.3220.1320.4020.00-0.94%0.66%8775417656万266.26359.2679.19
58国轩高科2023-12-26 二20.6120.5720.3220.7720.26-1.22%0.38%5024410243万268.77362.6579.94
59国轩高科2023-12-25 一20.4720.4020.5720.7320.410.83%0.53%7031214469万272.08367.1180.92
60国轩高科2023-12-22 五20.2020.2020.4020.7819.860.99%0.88%11575023536万269.83364.0880.25
61国轩高科2023-12-21 四19.6619.7520.2020.3719.602.28%0.84%11097822200万267.19360.5179.46
62国轩高科2023-12-20 三20.1020.1219.7520.2219.75-1.84%0.52%6929813820万261.23352.4877.69
63国轩高科2023-12-19 二19.9419.9520.1220.2419.790.85%0.67%8811717657万266.13359.0879.15
64国轩高科2023-12-18 一20.4120.5519.9520.5619.90-2.92%0.94%12439825039万263.88356.0578.48
65国轩高科2023-12-15 五20.8020.7620.5521.0520.51-1.01%0.99%13136427171万271.82366.7680.84
66国轩高科2023-12-14 四21.9621.6220.7622.0520.72-3.98%1.35%17811437883万274.59370.581.67
67国轩高科2023-12-13 三22.1022.1321.6222.1621.62-2.30%0.63%8320718135万285.97385.8585.05
68国轩高科2023-12-12 二22.3522.3622.1322.4422.01-1.03%0.44%5818712903万292.71394.9587.06
69国轩高科2023-12-11 一22.3822.5022.3622.4421.66-0.62%0.93%12358827226万295.76399.0687.96
70国轩高科2023-12-08 五22.9022.7722.5023.0522.44-1.19%0.85%11263925484万297.61401.5688.51
71国轩高科2023-12-07 四22.5022.4822.7722.9122.411.29%1.10%14492532815万301.18406.3889.57
72国轩高科2023-12-06 三21.4721.4722.4822.9621.414.70%2.42%32005872270万297.34401.288.43
73国轩高科2023-12-05 二21.6021.8221.4722.1521.43-1.60%1.04%13399029143万277.8383.184.44
74国轩高科2023-12-04 一22.0821.6821.8222.5521.810.65%1.12%14473932104万282.33389.3585.82
75国轩高科2023-12-01 五22.1722.1521.6822.2021.52-2.12%0.88%11404424775万280.52386.8585.27
76国轩高科2023-11-30 四22.3322.3822.1522.5322.08-1.03%0.67%8656219298万286.6395.2487.12
77国轩高科2023-11-29 三22.3022.3622.3822.5122.030.09%0.72%9317120773万289.58399.3488.02
78国轩高科2023-11-28 二22.1322.1722.3622.4221.950.86%0.64%8234418237万289.32398.9887.94
79国轩高科2023-11-27 一22.2422.2322.1722.3021.88-0.27%0.64%8305318327万286.86395.5987.2
80国轩高科2023-11-24 五22.5822.6022.2322.5822.19-1.64%0.52%6699214929万287.64396.6687.43
81国轩高科2023-11-23 四22.3822.4022.6022.6622.360.89%0.50%6489814625万291.64402.4888.72
82国轩高科2023-11-22 三23.0123.1122.4023.0322.40-3.07%0.87%11169725300万289.06398.9287.93
83国轩高科2023-11-21 二23.3623.2523.1123.4223.08-0.60%0.63%8069118766万298.22411.5690.72
84国轩高科2023-11-20 一23.4423.4123.2523.4522.80-0.68%0.82%10632624582万300.03414.0691.27
85国轩高科2023-11-17 五23.3023.3423.4123.4823.210.30%0.55%7099616575万302.09416.9191.9
86国轩高科2023-11-16 四23.8023.8023.3423.8123.32-1.93%0.58%7434417453万301.19415.6691.62
87国轩高科2023-11-15 三23.8923.5523.8023.9723.681.06%0.86%11070626344万307.12423.8593.43
88国轩高科2023-11-14 二23.7323.7723.5523.8723.44-0.93%0.59%7610517958万303.9419.492.44
89国轩高科2023-11-13 一23.4023.4023.7723.8623.281.58%1.02%13125030921万306.74423.3293.31
90国轩高科2023-11-10 五23.5023.6623.4023.5723.25-1.10%0.62%8044318786万301.96416.7391.86
91国轩高科2023-11-09 四23.4823.5723.6623.7423.400.38%0.81%10427024571万305.32421.3692.88
92国轩高科2023-11-08 三23.6023.5823.5723.6823.30-0.04%0.66%8573620162万304.16419.7592.52
93国轩高科2023-11-07 二23.7523.8323.5823.8123.50-1.05%0.77%9903423393万304.29419.9392.56
94国轩高科2023-11-06 一23.0722.9523.8324.1022.903.83%1.51%19538646422万307.51424.3893.54
95国轩高科2023-11-03 五22.6222.6322.9523.0522.601.41%0.68%8731119989万296.16408.7190.09
96国轩高科2023-11-02 四22.9722.9622.6323.1322.60-1.44%0.55%7151516316万292.03403.0188.83
97国轩高科2023-11-01 三23.0022.7622.9623.2222.750.88%0.83%10708824612万296.28408.8990.13
98国轩高科2023-10-31 二23.0423.1522.7623.1322.57-1.68%0.88%11395025932万293.7405.3389.34
99国轩高科2023-10-30 一23.0123.4123.1523.2322.93-1.11%1.07%13813231911万298.74412.2790.87
100国轩高科2023-10-27 五21.8121.9223.4123.5021.726.80%2.18%28112364511万301.62416.4391.31
101国轩高科2023-10-26 四21.8521.8921.9221.9421.350.14%1.01%13028628134万282.42389.9385.5
102国轩高科2023-10-25 三21.9021.8221.8922.3321.870.32%0.73%9345420623万282.04389.485.38
103国轩高科2023-10-24 二21.9021.9221.8222.1521.63-0.46%0.90%11628925387万281.14388.1585.11
104国轩高科2023-10-23 一22.7722.6921.9222.7921.76-3.39%0.85%10948224187万282.42389.9385.5
105国轩高科2023-10-20 五22.1422.3422.6922.9822.081.57%1.00%12832329075万292.34403.6388.5
106国轩高科2023-10-19 四22.8123.0322.3422.9522.32-3.00%1.06%13597730684万287.83397.487.14
107国轩高科2023-10-18 三23.2523.3223.0323.2522.91-1.24%0.58%7454817202万296.73409.6789.83
108国轩高科2023-10-17 二23.4023.4123.3223.7523.24-0.38%0.76%9854323093万300.46414.8390.96
109国轩高科2023-10-16 一24.0024.0023.4124.0023.30-2.46%0.82%10606624971万301.62416.4391.31
110国轩高科2023-10-13 五24.0024.2224.0024.1823.82-0.91%0.95%12182829186万309.22426.9393.61
111国轩高科2023-10-12 四23.3023.1324.2224.2623.244.71%1.80%23248155526万312.06430.8494.47
112国轩高科2023-10-11 三23.0922.9923.1323.3523.000.61%0.65%8432119526万298.01411.4590.22
113国轩高科2023-10-10 二23.0823.0222.9923.3422.99-0.13%0.66%8536019733万296.21408.9689.67
114国轩高科2023-10-09 一23.1723.2023.0223.3222.90-0.78%0.59%7538517367万296.6409.589.79
115国轩高科2023-09-28 四23.2523.2023.2023.3923.080.00%0.54%6912716036万298.92412.790.49
116国轩高科2023-09-27 三22.7522.7523.2023.6822.541.98%1.04%13345931000万298.92412.790.49
117国轩高科2023-09-26 二23.0023.0322.7523.0122.72-1.22%0.54%6901815742万293.12404.6988.73
118国轩高科2023-09-25 一23.1523.3023.0323.4022.66-1.16%0.91%11746726966万296.73409.6789.83
119国轩高科2023-09-22 五22.8522.9623.3023.3122.801.48%0.68%8724320148万300.2414.4890.88
120国轩高科2023-09-21 四22.9422.9422.9623.1122.840.09%0.51%6516914975万295.82408.4389.55
121国轩高科2023-09-20 三23.4023.5322.9423.4522.90-2.51%0.80%10243323640万295.57408.0789.48
122国轩高科2023-09-19 二23.7023.7223.5323.8723.41-0.80%0.53%6779315977万303.17418.5791.78
123国轩高科2023-09-18 一23.3523.2523.7224.0623.322.02%0.90%11652227678万305.62421.9592.52
124国轩高科2023-09-15 五23.5823.5123.2523.6823.15-1.11%0.67%8654720184万299.56413.5990.68
125国轩高科2023-09-14 四23.6523.7523.5123.8323.29-1.01%0.66%8519020020万302.91418.2191.7
126国轩高科2023-09-13 三24.2224.2123.7524.4023.72-1.90%0.64%8256019807万306422.4892.64
127国轩高科2023-09-12 二24.1224.1224.2124.5423.960.37%0.75%9683523464万311.93430.6794.43
128国轩高科2023-09-11 一24.2123.8024.1224.5023.871.34%1.01%12993131347万310.77429.0694.08
129国轩高科2023-09-08 五23.7723.8623.8023.9323.65-0.25%0.43%5581113278万306.65423.3792.83
130国轩高科2023-09-07 四24.4024.4923.8624.4923.86-2.57%0.59%7598818310万307.42424.4493.06
131国轩高科2023-09-06 三24.5124.6224.4924.5924.36-0.53%0.52%6703316391万315.54435.6595.52
132国轩高科2023-09-05 二24.6824.6724.6224.7924.48-0.20%0.62%7940619570万317.21437.9696.03
133国轩高科2023-09-04 一24.5724.3524.6724.7424.331.31%0.66%8495520891万317.86438.8596.22
134国轩高科2023-09-01 五24.3024.2224.3524.4824.220.54%0.44%5724613942万313.73433.1694.98
135国轩高科2023-08-31 四24.3024.4824.2224.4824.06-1.06%0.53%6815316493万312.06430.8494.47
136国轩高科2023-08-30 三24.6324.3724.4824.7724.270.45%1.02%13152932267万315.41435.4795.48
137国轩高科2023-08-29 二23.6923.7024.3724.4023.552.83%1.13%13960933719万301.83433.51122.12
138国轩高科2023-08-28 一24.5023.1923.7024.6423.532.20%1.79%22198753677万293.53421.59118.76
139国轩高科2023-08-25 五23.4423.5923.1923.6923.07-1.70%0.69%8518919864万287.22412.52116.21
140国轩高科2023-08-23 三24.0224.1223.5524.1123.45-2.36%0.74%9124221672万291.67418.93118.01
141国轩高科2023-08-22 二24.4624.3624.1224.6523.76-0.99%1.21%14972136055万298.73429.06120.87

  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