12:24:39
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 002400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省广集团2024-03-26 二6.006.026.186.345.892.66%10.13%1696522104792万103.47107.7456.08
2省广集团2024-03-27 三6.086.185.866.255.86-5.18%7.81%130763278793万98.11102.1653.17
3省广集团2024-03-28 四5.725.865.885.995.720.34%6.12%105631062094万101.5102.5166.96
4省广集团2024-03-29 五5.815.885.785.875.72-1.70%4.30%74268342856万99.77100.7665.82
5省广集团2024-04-01 一5.785.786.156.365.786.40%11.46%1977514122463万106.16107.2270.03
6省广集团2024-04-02 二6.156.156.066.216.02-1.46%6.66%114957570072万104.61105.6569.01
7省广集团2024-04-03 三6.066.065.876.145.84-3.14%5.41%93397455537万101.33102.3366.84
8省广集团2024-04-08 一5.865.875.845.955.75-0.51%3.75%64700637867万100.81101.8166.5
9省广集团2024-04-09 二5.835.845.895.895.800.86%2.96%51018129846万101.67102.6867.07
10省广集团2024-04-10 三5.905.895.855.915.60-0.68%5.18%89430851124万100.98101.9966.62
11省广集团2024-04-11 四5.715.855.825.935.66-0.51%3.93%67826039611万100.46101.4666.28
12省广集团2024-04-12 五5.755.825.625.805.62-3.44%3.50%60486734429万97.0197.9864
13省广集团2024-04-15 一5.565.625.315.575.14-5.52%5.39%93091949623万91.6692.5760.47
14省广集团2024-04-16 二5.305.315.015.345.00-5.65%4.30%74280937976万86.4887.3457.05
15省广集团2024-04-17 三5.105.015.275.325.105.19%3.80%65552934367万90.9791.8760.01
16省广集团2024-04-18 四5.215.275.225.305.15-0.95%2.99%51655027026万90.119159.44
17省广集团2024-04-19 五5.205.225.225.305.140.00%3.43%59287030922万90.119159.44
18省广集团2024-04-22 一5.155.225.145.225.10-1.53%1.95%33582617328万88.7289.6158.53
19省广集团2024-04-23 二5.195.145.185.255.160.78%2.05%35348018392万89.4290.358.99
20省广集团2024-04-24 三5.165.185.275.295.151.74%2.48%42813322438万90.9791.8760.01
21省广集团2024-04-25 四5.225.275.235.285.19-0.76%1.83%31641916570万90.2891.1859.56
22省广集团2024-04-26 五5.225.235.305.335.211.34%3.11%53729928450万91.4992.460.35
23省广集团2024-04-29 一5.335.305.445.445.322.64%3.22%55607430003万93.994.8461.95
24省广集团2024-04-30 二5.375.445.305.435.26-2.57%3.23%55806929747万91.4992.470.6
25省广集团2024-05-06 一5.385.305.375.425.331.32%2.53%43701623494万92.793.6271.53
26省广集团2024-05-08 三5.385.405.225.385.21-3.33%2.66%45930324177万90.119169.53
27省广集团2024-05-09 四5.225.225.325.395.211.92%2.47%42661222606万91.8392.7570.86
28省广集团2024-05-10 五5.305.325.225.335.20-1.88%2.22%38390720117万90.119169.53
29省广集团2024-05-13 一5.165.225.125.185.06-1.92%2.03%34994917940万88.3889.2668.2
30省广集团2024-05-14 二5.155.125.335.405.144.10%4.03%69648936710万9292.9271
31省广集团2024-05-15 三5.275.335.245.355.24-1.69%2.63%45432923978万90.4591.3569.8
32省广集团2024-05-16 四5.235.245.245.315.230.00%2.32%40010621082万90.4591.3569.8
33省广集团2024-05-17 五5.225.245.255.265.160.19%2.10%36323218917万90.6291.5369.93
34省广集团2024-05-20 一5.245.255.265.295.200.19%1.75%30203015870万90.891.770.06
35省广集团2024-05-21 二5.245.265.315.345.220.95%2.44%42186022325万91.6692.5770.73
36省广集团2024-05-22 三5.295.315.355.385.250.75%2.39%41189021943万92.3593.2771.26
37省广集团2024-05-23 四5.345.355.185.345.15-3.18%2.72%46926424541万89.4290.369
38省广集团2024-05-24 五5.135.185.135.205.12-0.97%1.41%24255812488万88.5589.4368.33
39省广集团2024-05-27 一5.175.135.195.205.091.17%1.48%25492713088万89.5990.4869.13
40省广集团2024-05-28 二5.165.195.095.175.08-1.93%1.39%24079412318万87.8688.7467.8
41省广集团2024-05-29 三5.095.095.085.145.06-0.20%1.15%19776910072万87.6988.5667.67
42省广集团2024-05-30 四5.075.085.085.105.000.00%1.42%24554612416万87.6988.5667.67
43省广集团2024-05-31 五5.085.085.155.175.071.38%1.73%29843615296万88.989.7868.6
44省广集团2024-06-03 一5.155.155.135.185.09-0.39%1.49%25762713214万88.5589.4368.33
45省广集团2024-06-04 二5.115.135.165.175.050.58%1.54%26559913603万89.0789.9668.73
46省广集团2024-06-05 三5.135.165.095.205.09-1.36%1.44%24912412812万87.8688.7467.8
47省广集团2024-06-06 四5.085.094.835.124.81-5.11%3.58%61864330400万83.3784.264.34
48省广集团2024-06-07 五4.854.834.904.954.841.45%1.50%25839412639万84.5885.4265.27
49省广集团2024-06-11 二4.884.904.934.944.790.61%1.29%22276110878万85.185.9565.67
50省广集团2024-06-12 三4.944.935.035.044.912.03%1.71%29508414721万86.8387.6967
51省广集团2024-06-13 四5.065.005.025.094.970.40%1.49%25799012918万86.6587.5266.87
52省广集团2024-06-14 五5.015.025.075.095.001.00%2.27%39261919882万87.5288.3967.53
53省广集团2024-06-17 一5.065.075.005.075.00-1.38%1.26%21708210904万86.3187.1766.6
54省广集团2024-06-18 二5.005.005.035.054.990.60%1.12%1930369699万86.8387.6967
55省广集团2024-06-19 三5.035.034.955.044.95-1.59%1.07%1850119227万85.4586.365.94
56省广集团2024-06-20 四4.954.954.834.954.83-2.42%1.38%23856511609万83.3784.264.34
57省广集团2024-06-21 五4.824.834.844.874.790.21%0.78%1346786517万83.5584.3864.47
58省广集团2024-06-24 一4.844.844.754.874.66-1.86%1.67%28809013661万81.9982.8163.27
59省广集团2024-06-25 二4.754.754.734.784.70-0.42%0.99%1705118083万81.6582.4663.01
60省广集团2024-06-26 三4.704.734.924.924.704.02%1.87%32261315600万84.9385.7765.54
61省广集团2024-06-27 四4.884.924.844.944.83-1.63%1.24%21331010400万83.5584.3864.47
62省广集团2024-06-28 五4.824.844.854.904.810.21%1.09%1889619202万83.7284.5564.6
63省广集团2024-07-01 一4.864.854.894.904.770.82%1.19%2057889952万84.4185.2565.14
64省广集团2024-07-02 二4.884.894.894.944.870.00%1.06%1834339000万84.4185.2565.14
65省广集团2024-07-03 三4.894.894.854.914.85-0.82%0.76%1319076429万83.7284.5564.6
66省广集团2024-07-04 四4.854.854.744.874.73-2.27%1.09%1882269000万81.8282.6363.14
67省广集团2024-07-05 五4.744.744.784.814.690.84%0.92%1586957567万82.5183.3363.67
68省广集团2024-07-08 一4.774.784.664.774.62-2.51%1.28%22034010307万80.4481.2462.07
69省广集团2024-07-09 二4.614.664.684.714.540.43%1.39%23943111095万80.7881.5962.34
70省广集团2024-07-10 三4.664.684.624.704.60-1.28%1.00%1718947997万79.7580.5461.54
71省广集团2024-07-11 四4.714.624.724.754.672.16%1.24%21406510089万81.4782.2962.87
72省广集团2024-07-12 五4.724.724.744.844.700.42%1.63%28091213375万81.8282.6363.14
73省广集团2024-07-15 一4.724.744.915.114.723.59%3.42%59067929335万84.7585.665.4
74省广集团2024-07-16 二4.844.914.914.944.820.00%1.82%31482515344万84.7585.665.4
75省广集团2024-07-17 三5.074.915.095.225.013.67%5.72%98683150535万87.8688.7467.8
76省广集团2024-07-18 四5.155.094.995.164.96-1.96%3.64%62790931638万86.1486.9966.47
77省广集团2024-07-19 五4.974.994.935.034.91-1.20%2.35%40517320075万85.185.9565.67
78省广集团2024-07-22 一4.964.934.924.994.88-0.20%1.37%23732811650万84.9385.7765.54
79省广集团2024-07-23 二4.894.924.915.044.86-0.20%2.15%37102318321万84.7585.665.4
80省广集团2024-07-24 三4.914.914.945.024.910.61%2.09%36085417892万85.2786.1265.8
81省广集团2024-07-25 四4.874.944.784.874.73-3.24%1.86%32069615407万82.5183.3363.67
82省广集团2024-07-26 五4.804.784.965.004.803.77%2.49%43061121132万85.6286.4766.07
83省广集团2024-07-29 一4.964.964.954.994.89-0.20%1.55%26728913225万85.4586.365.94
84省广集团2024-07-30 二4.944.954.964.984.900.20%1.20%20779210277万85.6286.4766.07
85省广集团2024-07-31 三4.964.965.075.084.942.22%2.52%43485221904万87.5288.3967.53
86省广集团2024-08-01 四5.045.075.045.085.02-0.59%1.59%27385213824万8787.8667.13
87省广集团2024-08-02 五5.045.044.935.064.92-2.18%1.79%30935515444万85.185.9565.67
88省广集团2024-08-05 一4.894.934.855.004.85-1.62%1.85%31933615719万83.7284.5564.6
89省广集团2024-08-06 二4.914.854.894.934.860.82%1.36%23538911524万84.4185.2565.14
90省广集团2024-08-07 三4.894.894.864.904.85-0.61%1.10%1904809286万83.8984.7364.74
91省广集团2024-08-08 四4.854.864.854.894.78-0.21%1.36%23399011314万83.7284.5564.6
92省广集团2024-08-09 五4.874.854.834.894.79-0.41%1.61%27839313474万83.3784.264.34
93省广集团2024-08-12 一4.794.834.744.814.73-1.86%1.29%22235510590万81.8282.6363.14
94省广集团2024-08-13 二4.754.744.774.774.700.63%0.76%1319376258万82.3483.1663.54
95省广集团2024-08-14 三4.774.774.774.814.760.00%0.94%1629797792万82.3483.1663.54
96省广集团2024-08-15 四4.764.774.844.874.731.47%1.56%26881812979万83.5584.3864.47
97省广集团2024-08-16 五4.864.844.824.864.81-0.41%0.96%1661178033万83.284.0364.2
98省广集团2024-08-19 一4.814.824.834.884.800.21%0.99%1712418296万83.3784.264.34
99省广集团2024-08-20 二4.824.834.764.854.75-1.45%1.21%20972510039万82.1782.9863.4
100省广集团2024-08-21 三4.764.764.684.804.67-1.68%1.04%1791398482万80.7881.5962.34
101省广集团2024-08-22 四4.704.684.774.854.591.92%2.65%45698321507万82.3483.1663.54
102省广集团2024-08-23 五4.704.774.674.734.63-2.10%1.49%25711812002万80.6181.4162.21
103省广集团2024-08-26 一4.674.674.674.704.620.00%0.79%1366056372万80.6181.4162.21
104省广集团2024-08-27 二4.674.674.604.684.60-1.50%0.80%1377206369万79.480.1958.25
105省广集团2024-08-28 三4.624.604.664.674.591.30%0.80%1379556404万80.4481.2459.01
106省广集团2024-08-29 四4.644.664.694.714.630.64%0.95%1638657683万80.9681.7659.39
107省广集团2024-08-30 五4.704.694.774.814.691.71%1.66%28639413664万82.3483.1660.4
108省广集团2024-09-02 一4.764.774.684.804.67-1.89%1.09%1874548875万80.7881.5959.26
109省广集团2024-09-03 二4.684.684.694.754.670.21%0.80%1383346506万80.9681.7659.39
110省广集团2024-09-04 三4.674.694.674.724.65-0.43%0.77%1321116190万80.6181.4159.13
111省广集团2024-09-05 四4.684.674.764.774.671.93%1.32%22708210772万82.1782.9860.27
112省广集团2024-09-06 五4.744.764.684.794.68-1.68%0.96%1649737789万80.7881.5959.26
113省广集团2024-09-09 一4.674.684.674.714.64-0.21%0.82%1420556627万80.6181.4159.13
114省广集团2024-09-10 二4.684.674.714.724.610.86%1.14%1975189199万81.382.1159.64
115省广集团2024-09-11 三4.694.714.654.704.62-1.27%0.89%1539127159万80.2781.0758.88
116省广集团2024-09-12 四4.664.654.664.724.650.22%1.18%2029319523万80.4481.2459.01
117省广集团2024-09-13 五4.654.664.614.684.60-1.07%0.83%1434506653万79.5880.3758.38
118省广集团2024-09-18 三4.614.614.594.634.53-0.43%1.05%1810408284万79.2380.0258.12
119省广集团2024-09-19 四4.604.594.694.744.582.18%1.36%23555610993万80.9681.7659.39
120省广集团2024-09-20 五4.704.694.724.724.660.64%1.15%1986039320万81.4782.2959.77
121省广集团2024-09-23 一4.714.724.724.744.690.00%0.76%1305506161万81.4782.2959.77
122省广集团2024-09-24 二4.734.724.834.834.722.33%2.15%37179617799万83.3784.261.16
123省广集团2024-09-25 三4.854.834.895.044.841.24%3.59%62019430688万84.4185.2561.92
124省广集团2024-09-26 四4.894.894.995.004.842.04%2.67%46042222735万86.1486.9963.19
125省广集团2024-09-27 五5.044.995.165.225.023.41%4.55%78582940230万89.0789.9665.34
126省广集团2024-09-30 一5.355.165.595.635.238.33%8.40%145017579104万96.4997.4570.78
127省广集团2024-10-08 二6.155.595.816.155.503.94%9.80%169152598224万100.29101.2973.57
128省广集团2024-10-09 三5.645.815.275.655.26-9.29%6.47%111631561048万90.9791.8766.73
129省广集团2024-10-10 四5.355.275.305.495.230.57%4.59%79312842641万91.4992.467.11
130省广集团2024-10-11 五5.315.305.105.325.04-3.77%3.64%62855332528万88.0388.9164.58
131省广集团2024-10-14 一5.125.105.255.275.062.94%3.33%57426229700万90.6291.5366.48
132省广集团2024-10-15 二5.225.255.225.405.15-0.57%4.21%72711338475万90.119166.1
133省广集团2024-10-16 三5.145.225.265.335.120.77%2.87%49486626053万90.891.766.61
134省广集团2024-10-17 四5.285.265.255.385.24-0.19%3.37%58240430937万90.6291.5366.48
135省广集团2024-10-18 五5.255.255.425.515.203.24%6.52%112476960725万93.5694.4968.63
136省广集团2024-10-21 一5.345.425.595.665.333.14%6.93%119664466022万96.4997.4570.78
137省广集团2024-10-22 二5.605.595.936.155.576.08%18.69%3226879192179万102.36103.3875.09
138省广集团2024-10-23 三6.005.935.906.155.79-0.51%17.26%2979871178462万101.84102.8674.71
139省广集团2024-10-24 四5.805.905.725.845.63-3.05%8.85%152841187234万98.7499.7272.43
140省广集团2024-10-25 五5.665.725.956.055.664.02%9.27%159965193933万102.71103.7375.34
141省广集团2024-10-28 一5.985.956.206.395.904.20%12.28%2119591130757万107.02108.0978.51
142省广集团2024-10-29 二6.326.206.016.346.00-3.06%11.01%1900183116868万103.74104.7766.86
143省广集团2024-10-30 三5.956.016.026.245.950.17%8.31%143502586737万103.92104.9566.97
144省广集团2024-10-31 四6.066.026.626.625.949.97%17.61%3039234194203万114.27115.4173.64

  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