20:28:05
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 002334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英威腾2025-11-17 一9.019.018.969.058.92-0.55%2.27%16643214927万65.7773.7226.17
2英威腾2025-11-18 二8.938.968.808.948.75-1.79%2.62%19205316973万64.672.425.7
3英威腾2025-11-19 三8.828.808.658.858.59-1.70%2.14%15733213671万63.571.1725.27
4英威腾2025-11-20 四8.688.658.558.738.51-1.16%1.95%14289412296万62.7770.3424.97
5英威腾2025-11-21 五8.478.558.228.548.16-3.86%2.92%21443617813万60.3467.6324.01
6英威腾2025-11-24 一8.288.228.328.368.201.22%1.64%1201549942万61.0868.4524.3
7英威腾2025-11-25 二8.328.328.368.488.320.48%1.70%12491910493万61.3768.7824.42
8英威腾2025-11-26 三8.338.368.338.458.30-0.36%1.52%1118879376万61.1568.5324.33
9英威腾2025-11-27 四8.338.338.358.458.330.24%1.25%918687707万61.368.724.39
10英威腾2025-11-28 五8.358.358.428.438.330.84%1.28%938587885万61.8169.2724.59
11英威腾2025-12-01 一8.448.428.528.548.411.19%1.44%1055028956万62.5470.124.89
12英威腾2025-12-02 二8.508.528.448.508.40-0.94%1.36%999408427万61.9669.4424.65
13英威腾2025-12-03 三8.448.448.358.478.31-1.07%1.51%1109089288万61.368.724.39
14英威腾2025-12-04 四8.368.358.368.428.250.12%1.43%1052498786万61.3768.7824.42
15英威腾2025-12-05 五8.328.368.578.588.322.51%2.23%16352613869万62.9170.5125.03
16英威腾2025-12-08 一8.628.578.648.658.550.82%1.70%12454810732万63.4371.0825.24
17英威腾2025-12-09 二8.608.648.848.978.572.31%5.12%37575333160万64.8972.7325.82
18英威腾2025-12-10 三8.808.848.718.848.62-1.47%2.70%19852317257万63.9471.6625.44
19英威腾2025-12-11 四8.718.718.758.958.710.46%2.85%20935918469万64.2371.9925.56
20英威腾2025-12-12 五8.758.758.738.898.71-0.23%2.15%15818713890万64.0971.8325.5
21英威腾2025-12-15 一8.688.738.678.808.64-0.69%1.71%12559510962万63.6571.3325.32
22英威腾2025-12-16 二8.658.678.398.658.38-3.23%2.51%18392315531万61.5969.0324.51
23英威腾2025-12-17 三8.398.398.468.498.230.83%2.20%16181713532万62.169.624.71
24英威腾2025-12-18 四8.728.468.678.998.652.48%5.62%41240036336万63.6571.3325.32
25英威腾2025-12-19 五8.668.678.798.828.661.38%2.98%21876419197万64.5372.3225.67
26英威腾2025-12-22 一8.788.798.808.848.740.11%2.45%18008115851万64.672.425.7
27英威腾2025-12-23 二8.808.808.828.928.740.23%3.23%23725720952万64.7572.5725.76
28英威腾2025-12-24 三8.898.828.989.048.861.81%3.94%28926225962万65.9273.8826.23
29英威腾2025-12-25 四9.018.989.009.038.900.22%2.85%20923318808万66.0774.0526.29
30英威腾2025-12-26 五9.019.008.939.088.89-0.78%3.20%23490921089万65.5573.4726.08
31英威腾2025-12-29 一8.908.938.888.968.87-0.56%1.94%14271812729万65.1973.0625.94
32英威腾2025-12-30 二8.828.889.129.148.812.70%4.20%30804327825万66.9575.0326.64
33英威腾2025-12-31 三9.159.129.029.168.97-1.10%2.74%20078718112万66.2274.2126.35
34英威腾2026-01-05 一9.019.029.029.058.970.00%2.60%19079917180万66.2274.2126.35
35英威腾2026-01-06 二9.059.029.039.098.980.11%3.49%25655923157万66.2974.2926.38
36英威腾2026-01-07 三9.039.039.119.158.980.89%3.61%26470824064万66.8874.9526.61
37英威腾2026-01-08 四9.109.119.149.179.080.33%3.29%24120622015万67.175.226.7
38英威腾2026-01-09 五9.139.149.139.279.10-0.11%4.18%30651128116万67.0275.1226.67
39英威腾2026-01-12 一9.149.139.299.309.141.75%4.67%34284231671万68.276.4327.13
40英威腾2026-01-13 二9.339.299.159.389.12-1.51%4.12%30250327859万67.1775.2826.73
41英威腾2026-01-14 三9.209.159.269.469.141.20%6.16%45207442033万67.9876.1927.05
42英威腾2026-01-15 四9.269.269.209.359.13-0.65%2.90%21297919611万67.5475.6926.87
43英威腾2026-01-16 五9.399.209.359.469.291.63%3.93%28828627019万68.6476.9327.31
44英威腾2026-01-19 一9.369.359.549.649.302.03%5.05%37036235360万70.0378.4927.87
45英威腾2026-01-20 二9.529.549.399.589.35-1.57%3.61%26505524982万68.9377.2627.43
46英威腾2026-01-21 三9.309.399.459.489.280.64%2.54%18629617544万69.3777.7527.6
47英威腾2026-01-22 四9.459.459.439.529.39-0.21%2.55%18702617653万69.2377.5827.54
48英威腾2026-01-23 五9.429.439.569.589.411.38%3.51%25760924521万70.1878.6527.92
49英威腾2026-01-26 一9.559.569.359.609.29-2.20%3.59%26369624804万68.6476.9327.31
50英威腾2026-01-27 二9.319.359.329.379.01-0.32%4.02%29513627093万68.4276.6827.22
51英威腾2026-01-28 三9.309.329.199.369.13-1.39%2.38%17478816112万67.4675.6126.84
52英威腾2026-01-29 四9.109.199.009.278.98-2.07%3.80%27871925318万66.0774.0526.29
53英威腾2026-01-30 五8.979.008.979.038.75-0.33%3.11%22826220303万65.8573.826.2
54英威腾2026-02-02 一8.948.978.969.238.92-0.11%3.42%25074222862万65.7773.7226.17
55英威腾2026-02-03 二9.058.969.159.158.962.12%2.04%14964613588万67.1775.2826.73
56英威腾2026-02-04 三9.109.1510.0710.079.0710.05%12.06%88517386686万73.9282.8529.41
57英威腾2026-02-05 四9.8610.079.659.899.61-4.17%11.51%84467881983万70.8479.3928.19
58英威腾2026-02-06 五9.589.659.659.779.550.00%7.06%51812050105万70.8479.3928.19
59英威腾2026-02-09 一9.749.659.919.979.702.69%8.52%62561161734万72.7581.5328.95
60英威腾2026-02-10 二9.859.919.9710.189.780.61%8.47%62153462216万73.1982.0329.12
61英威腾2026-02-11 三9.939.979.8610.019.84-1.10%5.17%37961737586万72.3881.1228.8
62英威腾2026-02-12 四9.859.8610.0810.109.822.23%7.04%51656951752万7482.9329.44
63英威腾2026-02-13 五10.0010.089.9310.139.93-1.49%4.81%35313735351万72.981.729
64英威腾2026-02-24 二10.099.9310.0410.119.901.11%4.39%32234032333万73.782.629.33
65英威腾2026-02-25 三10.0010.049.9710.069.92-0.70%4.63%34018433919万73.1982.0329.12
66英威腾2026-02-26 四9.939.9710.1510.289.921.81%9.56%70199171053万74.5183.5129.65
67英威腾2026-02-27 五10.0610.1510.0110.119.96-1.38%5.41%39749239775万73.4882.3629.24
68英威腾2026-03-02 一9.8110.019.8610.009.69-1.50%7.03%51599950871万72.3881.1228.8
69英威腾2026-03-03 二9.869.869.379.999.30-4.97%7.02%51562449654万68.7877.0927.37
70英威腾2026-03-04 三9.229.379.489.679.151.17%4.78%35088733256万69.597827.69
71英威腾2026-03-05 四9.669.489.739.829.652.64%4.39%32200631380万71.4380.0528.42
72英威腾2026-03-06 五9.679.7310.1910.449.674.73%9.81%72030572882万74.883.8429.76
73英威腾2026-03-09 一10.0010.1910.0510.099.77-1.37%7.79%57194256781万73.7882.6929.35
74英威腾2026-03-10 二10.0910.0510.1710.2410.081.19%5.18%38033938635万74.6683.6729.71
75英威腾2026-03-11 三10.1910.1710.2810.3510.161.08%6.54%48039249261万75.4784.5830.03
76英威腾2026-03-12 四10.2510.2810.1210.3210.06-1.56%5.18%37998238577万74.2983.2629.56
77英威腾2026-03-13 五10.0510.129.8610.129.83-2.57%4.25%31216931171万72.3881.1228.8
78英威腾2026-03-16 一9.679.868.879.678.87-10.04%12.66%92928083552万65.1172.9825.91
79英威腾2026-03-17 二9.008.878.739.068.69-1.58%7.31%53645347549万64.0971.8325.5
80英威腾2026-03-18 三8.728.738.948.958.652.41%5.33%39146834371万65.6373.5526.11
81英威腾2026-03-19 四8.788.948.648.848.60-3.36%4.14%30373926469万63.4371.0825.24
82英威腾2026-03-20 五8.628.648.388.718.37-3.01%4.27%31314026705万61.5268.9524.48
83英威腾2026-03-23 一8.228.387.918.377.84-5.61%5.55%40712133063万58.0765.0823.1
84英威腾2026-03-24 二8.097.918.138.147.892.78%4.00%29356923559万59.6866.8923.75
85英威腾2026-03-25 三8.208.138.478.548.184.18%4.61%33839628302万62.1869.6924.74
86英威腾2026-03-26 四8.428.478.228.458.18-2.95%3.03%22214618414万60.3467.6324.01
87英威腾2026-03-27 五8.098.228.328.338.071.22%2.22%16271513411万61.0868.4524.3
88英威腾2026-03-30 一8.158.328.288.288.08-0.48%2.29%16824813784万60.7868.1224.18
89英威腾2026-03-31 二8.268.288.028.278.01-3.14%3.44%25236220479万58.9165.9831.67
90英威腾2026-04-01 三8.178.028.208.228.132.24%3.05%22382518296万60.2467.4632.38
91英威腾2026-04-02 四8.158.208.018.227.94-2.32%2.97%21784517582万58.8465.931.63
92英威腾2026-04-03 五8.028.017.908.057.84-1.37%2.24%16435312986万58.036531.2
93英威腾2026-04-10 五8.308.188.338.468.271.83%2.89%21207117735万61.1968.5332.9
94英威腾2026-04-13 一8.258.338.438.498.221.20%2.74%20142416913万61.9369.3633.29
95英威腾2026-04-14 二8.518.438.708.998.413.20%7.43%54574847562万63.9171.5834.36
96英威腾2026-04-15 三8.708.708.578.748.53-1.49%4.02%29497525460万62.9570.5133.85
97英威腾2026-04-16 四8.588.579.019.168.525.13%8.96%65854258654万66.2274.1351.77
98英威腾2026-04-17 五8.619.018.398.638.11-6.88%14.40%105846687335万61.6769.0348.2
99英威腾2026-04-20 一8.288.398.438.588.280.48%7.90%58043649050万61.9669.3648.43
100英威腾2026-04-21 二8.408.438.108.408.05-3.91%5.95%43760235540万59.5466.6446.54
101英威腾2026-04-22 三8.058.108.168.287.950.74%5.05%37089029926万59.9867.1446.88
102英威腾2026-04-23 四8.138.167.968.167.90-2.45%3.78%27750522192万58.5165.4945.73
103英威腾2026-04-24 五7.927.967.857.937.78-1.38%3.15%23170418142万57.764.5945.1
104英威腾2026-04-27 一7.857.857.917.917.720.76%2.20%16172012675万58.1465.0845.45
105英威腾2026-04-28 二7.867.917.717.867.68-2.53%2.46%18117514052万56.6763.4344.3
106英威腾2026-04-29 三7.687.717.777.807.660.78%1.89%13866110774万57.1163.9344.64
107英威腾2026-04-30 四7.757.777.807.837.750.39%1.72%1264569852万57.3364.1744.81
　　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