17:52:19
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 002339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积成电子2024-03-29 五6.296.286.516.526.283.66%1.79%854695483万31.1232.82-115.2
2积成电子2024-03-28 四6.146.176.286.366.121.78%1.63%777404884万30.0231.66-111.13
3积成电子2024-03-27 三6.466.456.176.486.17-4.34%1.75%837865290万29.531.1-109.18
4积成电子2024-03-26 二6.466.376.456.506.331.26%1.91%911355859万30.8432.51-114.14
5积成电子2024-03-25 一6.506.536.376.636.36-2.45%2.10%1003186509万30.4532.11-112.72
6积成电子2024-03-22 五6.586.596.536.616.43-0.91%1.94%925516043万31.2232.92-115.55
7积成电子2024-03-21 四6.576.576.596.656.500.30%1.79%854795624万31.5133.22-116.62
8积成电子2024-03-20 三6.576.496.576.586.481.23%1.97%942066158万31.4133.12-116.26
9积成电子2024-03-19 二6.456.426.496.706.401.09%3.86%18455312055万31.0332.72-114.85
10积成电子2024-03-18 一6.466.346.426.506.351.26%2.06%984076309万30.6932.36-113.61
11积成电子2024-03-15 五6.216.246.346.356.211.60%1.94%928395832万30.3131.96-112.19
12积成电子2024-03-14 四6.286.286.246.326.14-0.64%2.60%1243677759万29.8331.46-110.42
13积成电子2024-03-08 五5.975.966.026.125.951.01%1.85%882415302万28.7830.35-106.53
14积成电子2024-03-07 四6.136.105.966.165.91-2.30%3.41%1628299839万28.4930.04-105.47
15积成电子2024-03-06 三5.755.846.106.325.744.45%4.70%22491913620万29.1630.75-107.95
16积成电子2024-03-05 二5.985.965.845.995.80-2.01%2.08%994135818万27.9229.44-103.34
17积成电子2024-03-04 一5.995.935.966.125.840.51%2.94%1404998384万28.4930.04-105.47
18积成电子2024-03-01 五5.745.745.936.055.713.31%2.97%1418558336万28.3529.89-104.94
19积成电子2024-02-29 四5.505.505.745.745.424.36%2.86%1365287698万27.4428.93-101.57
20积成电子2024-02-28 三6.086.045.506.205.49-8.94%4.31%20594012079万26.2927.73-97.33
21积成电子2024-02-27 二5.905.936.046.055.801.85%2.41%1149986844万28.8830.45-106.88
22积成电子2024-02-26 一5.795.725.936.025.733.67%3.69%17642810376万28.3529.89-104.94
23积成电子2024-02-23 五5.545.475.725.735.474.57%3.14%1500688404万27.3528.83-101.22
24积成电子2024-02-22 四5.285.275.475.495.283.80%2.94%1406527610万26.1527.57-96.8
25积成电子2024-02-21 三5.235.195.275.515.131.54%4.04%19294610318万25.226.57-93.26
26积成电子2024-02-20 二5.185.145.195.225.020.97%2.43%1162065967万24.8126.16-91.84
27积成电子2024-02-19 一5.024.915.145.264.964.68%5.68%27143813909万24.5725.91-90.96
28积成电子2024-02-08 四4.474.464.914.914.3910.09%5.65%27025712651万23.4724.75-86.89
29积成电子2024-02-07 三4.874.854.464.884.38-8.04%5.90%28209112862万21.3222.48-78.92
30积成电子2024-02-06 二4.634.864.855.034.37-0.21%3.92%1874598693万23.1924.45-85.83
31积成电子2024-02-05 一5.385.404.865.404.86-10.00%4.19%2004969949万23.2324.5-86
32积成电子2024-02-02 五5.755.755.405.995.19-6.09%2.55%1220416792万25.8227.22-95.56
33积成电子2024-02-01 四5.775.855.755.915.63-1.71%2.17%1037865983万27.4928.99-101.75
34积成电子2024-01-31 三6.166.165.856.265.85-5.03%3.08%1473168896万27.9729.49-103.52
35积成电子2024-01-30 二6.576.196.166.576.16-0.48%3.93%18783411931万29.4531.05-109.01
36积成电子2024-01-29 一6.416.416.196.466.18-3.43%1.78%850725327万29.5931.2-109.54
37积成电子2024-01-26 五6.406.436.416.526.39-0.31%1.32%630054072万30.6532.31-113.43
38积成电子2024-01-25 四6.196.196.436.436.103.88%1.69%806165087万30.7432.41-113.79
39积成电子2024-01-24 三6.166.116.196.255.971.31%1.80%861395280万29.5931.2-109.54
40积成电子2024-01-23 二6.136.206.116.195.92-1.45%2.22%1061656439万29.2130.8-108.12
41积成电子2024-01-22 一6.616.666.206.666.15-6.91%2.11%1010296465万29.6431.25-109.72
42积成电子2024-01-19 五6.836.816.666.886.66-2.20%1.60%766945155万31.8433.57-117.86
43积成电子2024-01-18 四6.886.946.816.946.63-1.87%3.32%15851010726万32.5634.33-120.51
44积成电子2024-01-17 三7.157.096.947.356.93-2.12%3.39%16215511511万33.1834.98-122.81
45积成电子2024-01-16 二7.107.127.097.216.97-0.42%1.23%587804157万33.935.74-125.46
46积成电子2024-01-15 一7.127.087.127.167.020.56%1.05%500683559万34.0435.89-126
47积成电子2024-01-12 五7.147.127.087.247.08-0.56%1.12%537683850万33.8535.69-125.29
48积成电子2024-01-11 四6.997.017.127.156.971.57%1.01%481973413万34.0435.89-126
49积成电子2024-01-10 三7.107.107.017.166.97-1.27%1.05%503563552万33.5135.34-124.05
50积成电子2024-01-09 二7.087.057.107.207.040.71%1.09%519183696万33.9435.79-125.64
51积成电子2024-01-08 一7.187.177.057.197.04-1.67%0.99%473813375万33.735.54-124.76
52积成电子2024-01-05 五7.317.357.177.387.15-2.45%1.42%678344921万34.2836.14-126.88
53积成电子2024-01-04 四7.307.327.357.357.270.41%1.20%573474192万35.1437.05-130.07
54积成电子2024-01-03 三7.307.307.327.387.250.27%1.47%705105153万3536.9-129.53
55积成电子2024-01-02 二7.257.267.307.367.240.55%1.48%706465172万34.936.8-129.18
56积成电子2023-12-29 五7.127.137.267.267.121.82%1.31%627444520万34.7136.6-128.47
57积成电子2023-12-28 四6.886.907.137.176.863.33%1.98%946486691万34.0935.94-126.17
58积成电子2023-12-27 三6.876.846.906.926.800.88%1.03%491203379万32.9934.78-122.1
59积成电子2023-12-26 二7.006.956.847.006.80-1.58%1.46%696394777万32.734.48-121.04
60积成电子2023-12-25 一7.047.066.957.076.90-1.56%1.32%631554394万33.2335.03-122.99
61积成电子2023-12-22 五7.147.147.067.197.00-1.12%1.09%519463678万33.7535.59-124.93
62积成电子2023-12-21 四7.027.057.147.166.941.28%1.44%688314851万34.1435.99-126.35
63积成电子2023-12-20 三7.187.187.057.187.05-1.81%1.26%601074268万33.735.54-124.76
64积成电子2023-12-19 二7.127.127.187.207.120.84%1.15%550313942万34.3336.19-127.06
65积成电子2023-12-18 一7.267.287.127.327.12-2.20%1.90%907946544万34.0435.89-126
66积成电子2023-12-15 五7.297.307.287.357.24-0.27%1.22%583894258万34.836.7-128.83
67积成电子2023-12-14 四7.337.317.307.427.28-0.14%1.23%589564326万34.936.8-129.18
68积成电子2023-12-13 三7.347.347.317.407.25-0.41%1.76%841446159万34.9536.85-129.36
69积成电子2023-12-12 二7.307.287.347.357.270.82%1.50%717415243万35.0937-129.89
70积成电子2023-12-11 一7.297.297.287.337.19-0.14%2.05%979987123万34.836.7-128.83
71积成电子2023-12-08 五7.407.397.297.527.28-1.35%2.70%1289179537万34.8536.75-129
72积成电子2023-12-07 四7.407.427.397.487.35-0.40%1.77%843896255万35.3337.25-130.77
73积成电子2023-12-06 三7.417.407.427.547.390.27%1.69%806956031万35.4737.4-131.3
74积成电子2023-12-05 二7.617.667.407.667.40-3.39%2.32%1110478305万35.3837.3-130.95
75积成电子2023-12-04 一7.617.617.667.707.550.66%1.79%856846549万36.6238.61-135.55
76积成电子2023-12-01 五7.637.597.617.657.550.26%1.63%779365916万36.3838.36-134.67
77积成电子2023-11-30 四7.737.777.597.777.51-2.32%2.42%1154888786万36.2938.26-134.31
78积成电子2023-11-29 三7.827.747.777.987.710.39%2.98%14230811112万37.1539.17-137.5
79积成电子2023-11-28 二7.657.667.747.777.631.04%2.07%987917628万3739.02-136.97
80积成电子2023-11-27 一7.517.557.667.697.481.46%2.37%1134828647万36.6238.61-135.55
81积成电子2023-11-24 五7.717.717.557.727.50-2.08%2.25%1077438164万36.138.06-133.6
82积成电子2023-11-23 四7.587.607.717.727.531.45%2.05%979997519万36.8638.87-136.44
83积成电子2023-11-22 三7.707.727.607.757.58-1.55%3.29%15749612049万36.3338.31-134.49
84积成电子2023-11-21 二7.867.887.727.927.72-2.03%4.21%20147515728万36.9138.92-136.61
85积成电子2023-11-20 一7.957.917.888.007.86-0.38%3.19%15258312061万37.6739.72-139.44
86积成电子2023-11-17 五7.767.807.917.917.741.41%3.21%15365712076万37.8239.87-139.98
87积成电子2023-11-16 四7.807.867.807.917.78-0.76%3.62%17322013579万37.2939.32-138.03
88积成电子2023-11-15 三7.887.847.867.967.780.26%5.58%26698120993万37.5839.62-139.09
89积成电子2023-11-14 二7.707.727.847.857.661.55%4.57%21837917009万37.4839.52-138.74
90积成电子2023-11-13 一7.587.597.727.727.571.71%3.64%17425713390万36.9138.92-136.61
91积成电子2023-11-10 五7.557.577.597.687.480.26%2.95%14107010721万36.2938.26-134.31
92积成电子2023-11-09 四7.667.667.577.697.52-1.17%2.72%1302009877万36.1938.16-133.96
93积成电子2023-11-08 三7.727.697.667.747.58-0.39%3.53%16853312869万36.6238.61-135.55
94积成电子2023-11-07 二7.647.717.697.737.60-0.26%4.52%21628316582万36.7638.76-136.08
95积成电子2023-11-06 一7.507.507.717.767.472.80%6.98%33355325439万36.8638.87-136.44
96积成电子2023-11-03 五7.277.277.507.777.273.16%5.35%25585019325万35.8637.81-132.72
97积成电子2023-11-02 四7.467.467.277.477.27-2.55%3.73%17841013078万34.7636.65-128.65
98积成电子2023-11-01 三7.447.437.467.517.340.40%2.82%13487610043万35.6737.61-132.01
99积成电子2023-10-31 二7.577.587.437.587.36-1.98%3.79%18138713534万35.5237.45-131.48
100积成电子2023-10-30 一7.547.547.587.607.430.53%4.60%22005216580万36.2438.21-134.14
101积成电子2023-10-27 五7.507.507.547.587.240.53%5.34%25534818957万36.0538.01-67.28
102积成电子2023-10-26 四7.467.607.507.607.40-1.32%4.75%22687017028万35.8637.81-66.92
103积成电子2023-10-25 三7.487.567.607.747.470.53%6.19%29604522575万36.3338.31-67.82
104积成电子2023-10-24 二7.687.677.567.847.45-1.43%7.23%34576826309万36.1438.11-67.46
105积成电子2023-10-23 一7.457.587.677.857.251.19%7.99%38189528793万36.6738.66-68.44
106积成电子2023-10-20 五7.317.437.587.657.232.02%8.80%42055131630万36.2438.21-67.64
107积成电子2023-10-19 四7.527.637.437.677.41-2.62%6.94%33202924919万35.5237.45-66.3
108积成电子2023-10-18 三7.827.817.637.887.60-2.30%8.37%40022230691万36.4838.46-68.08
109积成电子2023-10-17 二8.157.967.818.357.56-1.88%18.03%86195868248万37.3439.37-69.69
110积成电子2023-10-16 一7.267.247.967.967.229.94%12.69%60688446667万38.0640.13-71.03
111积成电子2023-10-13 五7.187.247.247.367.140.00%2.95%14098310185万34.6136.5-64.6
112积成电子2023-10-12 四7.227.287.247.307.17-0.55%2.94%14078910167万34.6136.5-64.6
113积成电子2023-10-11 三7.197.187.287.437.101.39%5.25%25084118246万34.836.7-64.96
114积成电子2023-10-10 二7.207.347.187.307.14-2.18%4.68%22368516095万34.3336.19-64.07
115积成电子2023-10-09 一7.207.047.347.497.104.26%7.37%35234825752万35.0937-65.5
116积成电子2023-09-28 四6.916.957.047.066.911.29%2.66%1272288919万33.6635.49-62.82
117积成电子2023-09-27 三6.806.916.957.106.800.58%3.50%16740111636万33.2335.03-62.02
118积成电子2023-09-26 二6.786.776.917.146.712.07%3.29%15732610860万33.0434.83-61.66
119积成电子2023-09-25 一6.816.816.776.876.73-0.59%0.82%390652649万32.3734.13-60.41
120积成电子2023-09-22 五6.736.656.816.826.662.41%1.17%558513776万32.5634.33-60.77
121积成电子2023-09-21 四6.676.696.656.746.63-0.60%0.94%449463001万31.7933.52-59.34
122积成电子2023-09-20 三6.786.786.696.796.69-1.33%0.84%403372716万31.9833.72-59.7
123积成电子2023-09-19 二6.876.876.786.876.76-1.31%0.86%410072785万32.4134.18-60.5
124积成电子2023-09-18 一6.786.796.876.926.741.18%1.01%484073320万32.8434.63-61.3
125积成电子2023-09-15 五6.806.806.796.866.79-0.15%0.77%368252511万32.4634.23-60.59
126积成电子2023-09-14 四6.896.886.806.906.78-1.16%1.12%533463643万32.5134.28-60.68
127积成电子2023-09-13 三6.956.976.886.976.83-1.29%1.28%611204206万32.8934.68-61.39
128积成电子2023-09-12 二6.966.966.977.046.940.14%1.55%742755185万33.3235.14-62.2
129积成电子2023-09-11 一6.916.916.966.966.850.72%1.25%599074145万33.2735.08-62.11
130积成电子2023-09-08 五6.846.836.916.946.811.17%1.11%528903637万33.0434.83-61.66
131积成电子2023-09-07 四7.016.996.837.026.81-2.29%1.52%728065010万32.6534.43-60.95
132积成电子2023-09-06 三6.906.896.997.006.831.45%1.73%829355764万33.4235.24-62.37
133积成电子2023-09-05 二6.886.926.896.936.85-0.43%1.29%614534229万32.9434.73-61.48
134积成电子2023-09-04 一6.856.786.926.926.802.06%1.70%814155598万33.0834.88-61.75
135积成电子2023-09-01 五6.766.836.786.866.73-0.73%1.51%721774892万32.4134.18-60.5
136积成电子2023-08-31 四6.956.856.837.156.77-0.29%3.02%1444119970万32.6534.43-60.95
137积成电子2023-08-30 三6.856.836.856.926.780.29%1.72%823185652万32.7534.53-61.12
138积成电子2023-08-29 二6.626.626.836.846.603.17%1.95%930486301万32.6534.43-60.95
139积成电子2023-08-28 一6.836.556.626.886.601.07%2.00%955596437万31.6533.37-59.07
140积成电子2023-08-25 五6.636.686.556.726.53-1.95%1.62%775605124万31.3133.02-58.45
141积成电子2023-08-23 三6.796.796.726.836.68-1.03%1.64%782545287万32.1333.88-59.96
142积成电子2023-08-22 二6.856.796.796.856.630.00%2.16%1032006942万32.4634.23-60.59

  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:网上银泰 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