02:46:23
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 002178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延华智能2024-11-22 五7.327.387.017.507.00-5.01%7.48%53233938570万49.949.92921.5
2延华智能2024-11-21 四7.517.507.387.617.31-1.60%9.05%64408047876万52.5352.56970.14
3延华智能2024-11-20 三7.127.117.507.517.085.49%10.81%76953456827万53.3853.41985.92
4延华智能2024-11-19 二7.197.117.117.226.760.00%9.06%64502045131万50.6150.63934.65
5延华智能2024-11-18 一7.107.207.117.516.82-1.25%9.73%69254149358万50.6150.63934.65
6延华智能2024-11-15 五7.747.947.207.767.16-9.32%11.97%85228563795万51.2551.28946.48
7延华智能2024-11-14 四7.707.777.948.247.502.19%15.41%109658386022万56.5256.541043.76
8延华智能2024-11-13 三7.987.977.778.217.57-2.51%12.46%88669269356万55.3155.331021.41
9延华智能2024-11-12 二7.978.857.978.517.97-9.94%22.71%1616613130556万56.7356.761047.7
10延华智能2024-11-11 一9.239.838.859.508.85-9.97%15.04%107058995235万62.9963.031163.38
11延华智能2024-11-08 五9.499.689.8310.659.001.55%39.22%2791617272343万69.97701292.21
12延华智能2024-11-07 四9.688.809.689.689.0010.00%38.55%2744115260936万68.968.941272.49
13延华智能2024-11-06 三8.808.008.808.808.8010.00%0.98%696716131万62.6462.671156.81
14延华智能2024-11-05 二8.007.278.008.007.7010.04%6.50%46250536792万56.9456.971051.64
15延华智能2024-11-04 一5.956.617.277.275.959.98%19.61%139585795555万51.7551.77955.68
16延华智能2024-11-01 五8.077.346.618.076.61-9.95%27.87%1983788144050万47.0547.07868.92
17延华智能2024-10-31 四7.346.677.347.347.0010.04%11.11%79062057693万52.2452.27964.88
18延华智能2024-10-30 三6.306.066.676.676.1810.07%14.25%101456566300万47.4847.5876.81
19延华智能2024-10-29 二5.525.516.066.065.419.98%10.80%76874645369万43.1343.16796.62
20延华智能2024-10-28 一5.185.335.515.655.183.38%12.66%90080748706万39.2239.24724.32
21延华智能2024-10-25 五5.185.175.335.455.183.09%13.66%97258952081万37.9437.96670.47
22延华智能2024-10-24 四5.885.355.175.885.15-3.36%21.79%155084985223万36.836.82650.34
23延华智能2024-10-23 三4.864.865.355.354.7910.08%9.66%68788636011万38.0838.1672.99
24延华智能2024-10-22 二5.015.004.865.054.81-2.80%7.39%52629225683万34.5934.61611.35
25延华智能2024-10-21 一5.015.065.005.144.96-1.19%9.75%69396234919万35.5935.61628.96
26延华智能2024-10-18 五4.925.055.065.204.810.20%12.16%86523343134万36.0236.03636.51
27延华智能2024-10-17 四4.884.875.055.254.773.70%12.61%89730245272万35.9535.96635.25
28延华智能2024-10-16 三4.634.754.874.944.592.53%7.49%53346325585万34.6634.68612.61
29延华智能2024-10-15 二4.734.844.755.024.65-1.86%10.07%71693534881万33.8133.83597.51
30延华智能2024-10-14 一4.504.514.844.884.417.32%9.87%70223132995万34.4534.47608.83
31延华智能2024-10-11 五4.534.944.514.704.45-8.70%10.13%72124332801万32.132.12567.32
32延华智能2024-10-10 四5.305.494.945.304.94-10.02%16.46%117133358761万35.1635.18621.41
33延华智能2024-10-09 三5.194.995.495.494.8910.02%28.33%2016366106891万39.0839.1690.6
34延华智能2024-10-08 二4.994.544.994.994.999.91%1.25%887744430万35.5235.54627.7
35延华智能2024-09-30 一4.544.134.544.544.549.93%1.84%1310795951万32.3132.33571.1
36延华智能2024-09-27 五3.783.754.134.133.7810.13%9.85%70112628044万29.429.41519.52
37延华智能2024-09-26 四3.683.703.753.753.661.35%5.91%42101215623万26.6926.71471.72
38延华智能2024-09-25 三3.723.703.703.813.680.00%6.88%49004318360万26.3426.35465.43
39延华智能2024-09-24 二3.653.653.703.703.571.37%6.20%44160516136万26.3426.35465.43
40延华智能2024-09-23 一3.633.603.653.743.581.39%5.58%39752114566万25.9825.99459.14
41延华智能2024-09-20 五3.533.543.603.623.521.69%4.61%32847411798万25.6225.64452.85
42延华智能2024-09-19 四3.463.453.543.543.432.61%2.80%1994586990万25.225.21445.3
43延华智能2024-09-18 三3.453.483.453.513.39-0.86%2.03%1444904988万24.5624.57433.98
44延华智能2024-09-13 五3.553.573.483.563.44-2.52%2.99%2128097397万24.7724.78437.76
45延华智能2024-09-12 四3.543.553.573.623.510.56%4.35%30956611029万25.4125.42449.08
46延华智能2024-09-11 三3.533.523.553.633.440.85%4.86%34574812181万25.2725.28446.56
47延华智能2024-09-10 二3.383.393.523.543.373.83%4.00%2848269876万25.0525.07442.79
48延华智能2024-09-09 一3.333.383.393.413.300.30%2.16%1539045195万24.1324.14426.43
49延华智能2024-09-06 五3.493.483.383.503.37-2.87%3.18%2263907755万24.0624.07425.18
50延华智能2024-09-05 四3.463.463.483.513.450.58%2.57%1832556371万24.7724.78437.76
51延华智能2024-09-04 三3.563.583.463.573.45-3.35%4.35%30943510828万24.6324.64435.24
52延华智能2024-09-03 二3.533.573.583.683.530.28%5.20%37026913321万25.4825.5450.34
53延华智能2024-09-02 一3.583.633.573.733.54-1.65%6.73%47891217249万25.4125.42449.08
54延华智能2024-08-30 五3.463.493.633.763.464.01%9.72%69185324777万25.8425.85456.63
55延华智能2024-08-29 四3.373.373.493.593.303.56%7.44%52929618238万24.8424.85439.01
56延华智能2024-08-28 三3.363.493.373.423.31-3.44%8.42%59921420146万23.9924423.92
57延华智能2024-08-27 二3.303.283.493.613.216.40%11.29%80372928369万24.8424.85439.01
58延华智能2024-08-26 一3.343.363.283.363.25-2.38%2.76%1965116467万23.3523.36412.6
59延华智能2024-08-23 五3.183.223.363.443.184.35%4.25%30241810057万23.9223.93422.66
60延华智能2024-08-22 四3.323.323.223.373.21-3.01%2.15%1532175031万22.9222.93405.05
61延华智能2024-08-21 三3.293.313.323.353.280.30%1.37%976093239万23.6323.64151.5
62延华智能2024-08-20 二3.363.373.313.383.30-1.78%1.76%1255334181万23.5623.57151.05
63延华智能2024-08-19 一3.373.393.373.443.33-0.59%1.95%1385694690万23.9924153.78
64延华智能2024-08-16 五3.423.413.393.453.39-0.59%2.07%1472285031万24.1324.14154.7
65延华智能2024-08-15 四3.353.373.413.433.301.19%2.37%1683815703万24.2724.28155.61
66延华智能2024-08-14 三3.353.353.373.393.320.60%1.78%1270484280万23.9924153.78
67延华智能2024-08-13 二3.313.313.353.363.261.21%1.76%1256274168万23.8423.86152.87
68延华智能2024-08-12 一3.383.393.313.393.29-2.36%2.38%1695785638万23.5623.57151.05
69延华智能2024-08-09 五3.473.443.393.493.38-1.45%2.54%1811006179万24.1324.14154.7
70延华智能2024-08-08 四3.453.453.443.463.37-0.29%2.83%2015006883万24.4924.5156.98
71延华智能2024-08-07 三3.533.533.453.553.44-2.27%3.90%2776409653万24.5624.57157.43
72延华智能2024-08-06 二3.513.483.533.653.481.44%4.63%32977511674万25.1325.14161.08
73延华智能2024-08-05 一3.643.703.483.713.48-5.95%7.63%54305219564万24.7724.78158.8
74延华智能2024-08-02 五3.483.533.703.873.454.82%10.96%77979128513万26.3426.35168.84
75延华智能2024-08-01 四3.503.503.533.603.470.86%5.13%36499312872万25.1325.14161.08
76延华智能2024-07-31 三3.403.403.503.513.402.94%4.95%35248012221万24.9124.93159.72
77延华智能2024-07-30 二3.403.403.403.453.360.00%3.56%2536358655万24.224.21155.15
78延华智能2024-07-29 一3.333.343.403.453.311.80%4.58%32591011058万24.224.21155.15
79延华智能2024-07-26 五3.273.263.343.463.252.45%3.88%2760039207万23.7723.79152.41
80延华智能2024-07-25 四3.293.303.263.313.19-1.21%3.22%2295207465万23.223.22148.76
81延华智能2024-07-24 三3.403.473.303.453.27-4.90%5.07%36077412045万23.4923.5150.59
82延华智能2024-07-23 二3.283.363.473.603.283.27%8.23%58602720119万24.724.71158.35
83延华智能2024-07-22 一3.213.173.363.483.195.99%6.41%45654315191万23.9223.93153.33
84延华智能2024-07-19 五3.163.173.173.203.130.00%2.38%1692895373万22.5622.58144.66
85延华智能2024-07-18 四3.113.163.173.183.070.32%2.65%1887665891万22.5622.58144.66
86延华智能2024-07-17 三3.263.273.163.273.16-3.36%2.94%2095056704万22.4922.5144.2
87延华智能2024-07-16 二3.263.253.273.303.220.62%2.56%1825465956万23.2823.29149.22
88延华智能2024-07-15 一3.353.323.253.353.23-2.11%2.84%2019666575万23.1323.14148.31
89延华智能2024-07-12 五3.403.393.323.453.29-2.06%5.27%37478012552万23.6323.64151.5
90延华智能2024-07-11 四3.233.173.393.493.236.94%8.31%59170420025万24.1324.14154.7
91延华智能2024-07-10 三3.273.363.173.313.15-5.65%4.83%34377811052万22.5622.58144.66
92延华智能2024-07-09 二3.343.313.363.363.171.51%5.08%36176211869万23.9223.93153.33
93延华智能2024-07-08 一3.553.583.313.573.27-7.54%5.61%39965813472万23.5623.57151.05
94延华智能2024-07-05 五3.583.673.583.653.40-2.45%5.31%37766913348万25.4825.5163.37
95延华智能2024-07-04 四3.583.633.673.763.541.10%6.28%44705216298万26.1226.14167.47
96延华智能2024-07-03 三3.733.833.633.783.61-5.22%7.07%50310318467万25.8425.85165.65
97延华智能2024-07-02 二3.653.663.833.983.624.64%12.15%86493632804万27.2627.28174.77
98延华智能2024-07-01 一3.613.633.663.733.480.83%8.41%59845421462万26.0526.06167.02
99延华智能2024-06-28 五3.853.853.633.903.61-5.71%13.64%97057936020万25.8425.85165.65
100延华智能2024-06-27 四3.463.503.853.853.4110.00%4.67%33271212482万27.427.42175.69
101延华智能2024-06-26 三3.383.463.503.543.261.16%10.22%72712024596万24.9124.93159.72
102延华智能2024-06-25 二3.383.753.463.583.38-7.73%11.37%80957028058万24.6324.64157.89
103延华智能2024-06-24 一3.754.173.753.833.75-10.07%5.19%36951213874万26.6926.71171.12
104延华智能2024-06-21 五4.454.064.174.473.862.71%20.55%146278160865万29.6829.7190.29
105延华智能2024-06-20 四3.873.694.064.063.8410.03%5.39%38346415394万28.928.91185.27
106延华智能2024-06-19 三3.413.353.693.693.4110.15%1.67%1186194317万26.2626.28168.39
107延华智能2024-06-18 二3.223.183.353.363.185.35%2.67%1898536278万23.8423.86152.87
108延华智能2024-06-17 一3.203.223.183.243.17-1.24%1.22%865432767万22.6322.65145.11
109延华智能2024-06-14 五3.313.293.223.313.20-2.13%1.52%1084103501万22.9222.93146.94
110延华智能2024-06-13 四3.403.383.293.423.27-2.66%2.83%2013386690万23.4223.43150.13
111延华智能2024-06-12 三3.243.203.383.413.235.63%3.29%2340747809万24.0624.07154.24
112延华智能2024-06-11 二3.173.193.203.223.050.31%2.09%1485084691万22.7822.79146.03
113延华智能2024-06-07 五3.093.043.193.213.064.93%3.30%2347217403万22.7122.72145.57
114延华智能2024-06-06 四3.303.293.043.352.99-7.60%4.96%35302910930万21.6421.65138.72
115延华智能2024-06-05 三3.393.413.293.393.29-3.52%2.57%1828426098万23.4223.43150.13
116延华智能2024-06-04 二3.523.583.413.553.33-4.75%3.95%2808439560万24.2724.28155.61
117延华智能2024-06-03 一3.773.763.583.773.53-4.79%3.28%2334948420万25.4825.5163.37
118延华智能2024-05-31 五3.733.733.763.803.730.80%1.43%1020403852万26.7626.78171.58
119延华智能2024-05-30 四3.773.773.733.783.69-1.06%1.54%1093164088万26.5526.56170.21
120延华智能2024-05-29 三3.893.863.773.903.75-2.33%3.24%2306358746万26.8326.85172.04
121延华智能2024-05-28 二3.913.893.863.923.83-0.77%1.43%1017883939万27.4727.49176.14
122延华智能2024-05-27 一3.873.883.893.903.780.26%1.98%1410115403万27.6927.7177.51
123延华智能2024-05-24 五3.973.943.883.973.88-1.52%1.63%1159954532万27.6227.63177.06
124延华智能2024-05-23 四4.044.033.944.043.92-2.23%1.76%1255374976万28.0428.06179.79
125延华智能2024-05-22 三3.943.954.034.053.922.03%2.20%1567486272万28.6828.7183.9
126延华智能2024-05-21 二4.024.023.954.033.92-1.74%2.76%1962367769万28.1228.13180.25
127延华智能2024-05-20 一4.274.274.024.273.90-5.85%6.45%45898018645万28.6128.63183.45
128延华智能2024-05-17 五4.224.204.274.274.171.67%1.82%1293435480万30.3930.41194.85
129延华智能2024-05-16 四4.104.114.204.244.102.19%2.06%1464416150万29.8929.91191.66
130延华智能2024-05-15 三4.144.144.114.194.08-0.72%1.38%981384064万29.2529.27187.55
131延华智能2024-05-14 二4.094.084.144.154.081.47%1.50%1064554389万29.4729.48188.92
132延华智能2024-05-13 一4.194.224.084.194.06-3.32%2.25%1599606552万29.0429.06186.18
133延华智能2024-05-10 五4.274.294.224.324.19-1.63%2.07%1470906226万30.0430.05192.57
134延华智能2024-05-09 四4.264.264.294.344.250.70%1.89%1348815796万30.5430.55195.77
135延华智能2024-05-08 三4.384.414.264.394.25-3.40%2.45%1745577511万30.3230.34194.4
136延华智能2024-05-06 一4.384.334.334.444.330.00%2.50%1776917773万30.8230.84197.59
137延华智能2024-04-30 二4.474.494.334.514.24-3.56%3.84%27362911926万30.8230.84197.59
138延华智能2024-04-29 一4.354.354.494.504.333.22%2.70%1923498575万31.9631.98-24.74
139延华智能2024-04-26 五4.304.284.354.384.241.64%2.51%1788797760万30.9630.98-23.96
140延华智能2024-04-25 四4.274.284.284.324.230.00%1.99%1419456081万30.4630.48-23.58
141延华智能2024-04-24 三4.154.134.284.284.133.63%2.43%1726137307万30.4630.48-23.58
142延华智能2024-04-23 二4.064.044.134.164.062.23%1.96%1392255735万29.3929.41-22.75
143延华智能2024-04-22 一4.104.114.044.133.97-1.70%1.93%1370845553万28.7528.77-22.26
144延华智能2024-04-19 五4.164.184.114.204.06-1.67%2.55%1818177497万29.2529.27-22.64
145延华智能2024-04-18 四4.234.234.184.304.13-1.18%2.89%2058758675万29.7529.77-23.03
146延华智能2024-04-17 三3.973.954.234.253.977.09%3.67%26109710877万30.1130.12-23.3
147延华智能2024-04-16 二4.324.393.954.383.95-10.02%4.57%32494713097万28.1128.13-21.76

  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:快速100 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