23:10:21
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 002520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日发精机2024-03-28 四5.295.275.805.805.2910.06%4.19%27034815248万37.4146.41-10.54
2日发精机2024-03-27 三5.625.585.275.635.26-5.56%3.56%22982112428万33.9942.17-9.58
3日发精机2024-03-26 二5.615.635.585.665.41-0.89%4.04%26042214403万35.9944.65-10.14
4日发精机2024-03-25 一5.825.905.635.905.62-4.58%5.04%32496718728万36.3145.05-10.23
5日发精机2024-03-22 五6.076.205.906.145.89-4.84%7.10%45796627400万38.0547.21-10.72
6日发精机2024-03-21 四5.915.906.206.365.855.08%11.63%74981846048万39.9949.62-11.27
7日发精机2024-03-20 三5.945.945.906.065.86-0.67%6.77%43671225872万38.0547.21-10.72
8日发精机2024-03-19 二6.456.075.946.455.92-2.14%15.66%101023162194万38.3147.53-10.8
9日发精机2024-03-18 一5.605.526.076.075.579.96%3.85%24833814661万39.1548.57-11.03
10日发精机2024-03-15 五5.385.375.525.545.332.79%4.77%30785816812万35.644.17-10.03
11日发精机2024-03-14 四5.495.445.375.595.26-1.29%4.63%29885416211万34.6342.97-9.76
12日发精机2024-03-08 五5.265.365.365.425.190.00%6.21%40028021165万34.5742.89-9.74
13日发精机2024-03-07 四5.495.405.365.795.35-0.74%11.50%74149241205万34.5742.89-9.74
14日发精机2024-03-06 三5.055.075.405.585.016.51%9.98%64374834545万34.8343.21-9.82
15日发精机2024-03-05 二5.145.205.075.285.05-2.50%4.82%31070716021万32.740.57-9.22
16日发精机2024-03-04 一5.225.235.205.345.02-0.57%5.37%34635117865万33.5441.61-9.45
17日发精机2024-03-01 五5.405.445.235.455.15-3.86%8.47%54616728820万33.7341.85-9.51
18日发精机2024-02-29 四4.905.205.445.454.904.62%11.34%73126938022万35.0843.53-9.89
19日发精机2024-02-28 三5.985.785.205.985.20-10.03%16.54%106701359706万33.5441.61-9.45
20日发精机2024-02-27 二5.785.255.785.785.7810.10%5.05%32562618821万37.2846.25-10.51
21日发精机2024-02-26 一5.254.775.255.255.2510.06%0.87%559792939万33.8642.01-9.54
22日发精机2024-02-23 五4.364.344.774.774.359.91%5.33%34357815779万30.7638.17-8.67
23日发精机2024-02-22 四4.244.244.344.344.222.36%2.61%1683577235万27.9934.73-7.89
24日发精机2024-02-21 三4.164.214.244.404.140.71%3.30%2127749132万27.3533.93-7.71
25日发精机2024-02-20 二4.104.094.214.224.002.93%2.56%1647986791万27.1533.69-7.65
26日发精机2024-02-19 一3.943.904.094.133.944.87%3.10%2001458108万26.3832.73-7.43
27日发精机2024-02-08 四3.583.583.903.913.388.94%4.01%2584109585万25.1531.21-7.09
28日发精机2024-02-07 三3.803.803.583.903.50-5.79%4.43%28550210543万23.0928.65-6.51
29日发精机2024-02-06 二3.543.733.803.953.361.88%3.95%2547579194万24.5130.41-6.91
30日发精机2024-02-05 一4.144.143.734.153.73-9.90%3.43%2211108419万24.0629.85-6.78
31日发精机2024-02-02 五4.434.434.144.523.99-6.55%3.52%2271519562万26.733.13-7.53
32日发精机2024-02-01 四4.364.484.434.504.33-1.12%2.51%1617857154万28.5735.45-8.05
33日发精机2024-01-31 三4.714.984.484.854.48-10.04%4.02%25917111962万28.8935.85-8.14
34日发精机2024-01-30 二5.065.094.985.174.98-2.16%1.47%950544801万32.1239.85-9.05
35日发精机2024-01-29 一5.265.305.095.325.09-3.96%2.11%1360437025万32.8340.73-9.25
36日发精机2024-01-26 五5.395.395.305.445.29-1.67%2.29%1477517917万34.1842.41-9.63
37日发精机2024-01-25 四5.255.295.395.415.221.89%2.32%1494677989万34.7643.13-9.8
38日发精机2024-01-24 三5.225.225.295.345.081.34%2.26%1460097617万34.1242.33-9.62
39日发精机2024-01-23 二5.315.325.225.405.15-1.88%2.58%1663928702万33.6741.77-9.49
40日发精机2024-01-22 一5.695.745.325.725.26-7.32%3.39%21865411994万34.3142.57-9.67
41日发精机2024-01-19 五6.006.035.746.095.69-4.81%3.96%25556814881万37.0245.93-10.43
42日发精机2024-01-18 四5.815.906.036.195.792.20%4.20%27104716208万38.8948.25-10.96
43日发精机2024-01-17 三6.236.225.906.325.89-5.14%3.86%24912915123万38.0547.21-10.72
44日发精机2024-01-16 二6.246.286.226.386.12-0.96%3.05%19645812220万40.1249.78-11.31
45日发精机2024-01-15 一6.216.156.286.385.982.11%4.54%29295418218万40.550.26-11.42
46日发精机2024-01-12 五6.366.366.156.476.13-3.30%4.56%29440518391万39.6649.22-11.18
47日发精机2024-01-11 四5.975.956.366.385.886.89%6.07%39122724060万41.0250.9-11.56
48日发精机2024-01-10 三6.196.175.956.295.93-3.57%5.73%36974822456万38.3747.61-10.82
49日发精机2024-01-09 二5.825.806.176.385.826.38%7.32%47221329531万39.7949.38-11.22
50日发精机2024-01-08 一6.056.085.806.055.79-4.61%2.72%17539410375万37.4146.41-10.54
51日发精机2024-01-05 五6.346.396.086.386.05-4.85%3.58%23094214270万39.2148.65-11.05
52日发精机2024-01-04 四6.466.516.396.506.35-1.84%2.36%1524839757万41.2151.14-11.62
53日发精机2024-01-03 三6.576.616.516.616.37-1.51%4.38%28268618304万41.9952.1-11.83
54日发精机2024-01-02 二6.606.586.616.826.570.46%5.70%36766424496万42.6352.9-12.02
55日发精机2023-12-29 五6.486.526.586.596.420.92%4.21%27149717747万42.4452.66-11.96
56日发精机2023-12-28 四6.486.516.526.596.360.15%3.94%25381516469万42.0552.18-11.85
57日发精机2023-12-27 三6.386.426.516.586.301.40%4.76%30717419942万41.9952.1-11.83
58日发精机2023-12-26 二6.516.576.426.586.33-2.28%4.15%26766517246万41.4151.38-11.67
59日发精机2023-12-25 一6.186.246.576.796.185.29%7.00%45167729293万42.3752.58-11.94
60日发精机2023-12-22 五6.076.076.246.316.052.80%3.93%25370715698万40.2449.94-11.34
61日发精机2023-12-21 四6.036.076.076.105.890.00%2.76%17794010685万39.1548.57-11.03
62日发精机2023-12-20 三6.216.186.076.256.05-1.78%1.97%1273217807万39.1548.57-11.03
63日发精机2023-12-19 二6.116.126.186.226.030.98%2.67%17190110522万39.8649.46-11.23
64日发精机2023-12-18 一6.236.266.126.266.09-2.24%3.24%20892912857万39.4748.98-11.12
65日发精机2023-12-15 五6.446.476.266.496.25-3.25%3.50%22570214239万40.3750.1-11.38
66日发精机2023-12-14 四6.496.496.476.656.46-0.31%4.57%29469319258万41.7351.78-11.76
67日发精机2023-12-13 三6.336.336.496.606.262.53%6.07%39145625399万41.8651.94-11.8
68日发精机2023-12-12 二6.376.396.336.426.28-0.94%2.16%1394368831万40.8250.66-11.51
69日发精机2023-12-11 一6.256.296.396.396.201.59%2.80%18062411437万41.2151.14-11.62
70日发精机2023-12-08 五6.476.456.296.486.26-2.48%3.98%25684016281万40.5750.34-11.43
71日发精机2023-12-07 四6.526.486.456.596.38-0.46%4.46%28745918658万41.651.62-11.72
72日发精机2023-12-06 三6.356.376.486.506.311.73%3.86%24918516069万41.7951.86-11.78
73日发精机2023-12-05 二6.456.506.376.516.36-2.00%3.23%20854113354万41.0850.98-11.58
74日发精机2023-12-04 一6.456.436.506.586.401.09%3.42%22036314325万41.9252.02-11.82
75日发精机2023-12-01 五6.416.476.436.476.35-0.62%4.09%26408216943万41.4751.46-11.69
76日发精机2023-11-30 四6.616.556.476.736.38-1.22%6.48%41771427436万41.7351.78-11.76
77日发精机2023-11-29 三6.556.606.556.696.49-0.76%4.75%30605820145万42.2452.42-11.91
78日发精机2023-11-28 二6.466.466.606.646.432.17%5.78%37253524392万42.5752.82-12
79日发精机2023-11-27 一6.556.566.466.566.35-1.52%5.44%35092922519万41.6651.7-11.74
80日发精机2023-11-24 五6.546.666.566.646.46-1.50%5.83%37618424578万42.3152.5-11.92
81日发精机2023-11-23 四6.546.546.666.746.461.83%8.12%52340434538万42.9553.3-12.11
82日发精机2023-11-22 三6.716.916.546.756.51-5.35%12.34%79586452577万42.1852.34-11.89
83日发精机2023-11-21 二6.726.716.917.086.672.98%23.48%1514194103669万44.5755.3-12.56
84日发精机2023-11-20 一6.196.106.716.716.1610.00%13.35%86099756608万43.2853.7-12.2
85日发精机2023-11-17 五6.046.056.106.126.010.83%2.42%1560999488万39.3448.81-11.09
86日发精机2023-11-16 四6.116.116.056.156.03-0.98%2.80%18037310967万39.0248.41-11
87日发精机2023-11-15 三6.126.056.116.195.980.99%4.37%28162917117万39.4148.89-11.11
88日发精机2023-11-14 二6.066.056.056.145.960.00%4.38%28273617024万39.0248.41-11
89日发精机2023-11-13 一5.745.746.056.305.735.40%8.33%53722632801万39.0248.41-11
90日发精机2023-11-10 五5.685.705.745.765.650.70%1.41%909565206万37.0245.93-10.43
91日发精机2023-11-09 四5.685.705.705.785.670.00%1.78%1145566552万36.7645.61-10.36
92日发精机2023-11-08 三5.655.645.705.745.601.06%2.13%1372077785万36.7645.61-10.36
93日发精机2023-11-07 二5.695.715.645.695.61-1.23%2.27%1463628262万36.3745.13-10.25
94日发精机2023-11-06 一5.555.585.715.735.532.33%2.71%1746379861万36.8345.69-10.38
95日发精机2023-11-03 五5.435.355.585.625.434.30%2.95%19021010554万35.9944.65-10.14
96日发精机2023-11-02 四5.455.455.355.485.34-1.83%1.46%941825081万34.542.81-9.72
97日发精机2023-11-01 三5.505.525.455.535.43-1.27%2.00%1288627052万35.1543.61-9.91
98日发精机2023-10-31 二5.515.505.525.645.460.36%2.39%1540458545万35.644.17-10.03
99日发精机2023-10-30 一5.535.555.505.555.45-0.90%1.61%1040135714万35.4744.01-10
100日发精机2023-10-27 五5.505.545.555.585.430.18%1.50%968045334万35.7944.41-2.76
101日发精机2023-10-26 四5.465.485.545.545.371.09%1.47%951065183万35.7344.33-2.75
102日发精机2023-10-25 三5.395.365.485.535.362.24%1.48%956935241万35.3443.85-2.72
103日发精机2023-10-24 二5.335.295.365.425.291.32%1.92%1236716625万34.5742.89-2.66
104日发精机2023-10-23 一5.355.455.295.465.25-2.94%1.27%815874360万34.1242.33-2.63
105日发精机2023-10-20 五5.535.535.455.565.43-1.45%1.29%833834577万35.1543.61-2.71
106日发精机2023-10-19 四5.595.605.535.655.51-1.25%1.33%855094768万35.6744.25-2.75
107日发精机2023-10-18 三5.755.785.605.785.59-3.11%1.75%1126396353万36.1244.81-2.78
108日发精机2023-10-17 二5.855.855.785.865.74-1.20%1.43%920485320万37.2846.25-2.87
109日发精机2023-10-16 一5.945.935.855.975.82-1.35%1.90%1225817189万37.7346.81-2.9
110日发精机2023-10-13 五6.016.055.936.045.92-1.98%1.92%1241167406万38.2447.45-2.94
111日发精机2023-10-12 四6.066.056.056.095.980.00%1.52%977485888万39.0248.41-3
112日发精机2023-10-11 三6.046.036.056.115.910.33%2.72%17543610556万39.0248.41-3
113日发精机2023-10-10 二6.006.006.036.125.980.50%3.09%19952112061万38.8948.25-2.99
114日发精机2023-10-09 一5.985.986.006.035.860.33%2.83%18235610860万38.748.01-2.98
115日发精机2023-09-28 四6.066.085.986.135.95-1.64%3.46%22347113390万38.5747.85-2.97
116日发精机2023-09-27 三6.036.086.086.256.000.00%4.61%29699718108万39.2148.65-3.02
117日发精机2023-09-26 二6.065.996.086.196.001.50%6.14%39573824094万39.2148.65-3.02
118日发精机2023-09-25 一6.116.015.996.275.95-0.33%6.85%44169026942万38.6347.93-2.97
119日发精机2023-09-22 五5.775.806.016.185.713.62%7.42%47875928553万38.7648.09-2.98
120日发精机2023-09-21 四5.795.805.806.105.740.00%3.55%22883313419万37.4146.41-2.88
121日发精机2023-09-20 三5.765.825.805.935.74-0.34%1.75%1131386589万37.4146.41-2.88
122日发精机2023-09-19 二5.915.915.825.955.78-1.52%3.42%22043112921万37.5446.57-2.89
123日发精机2023-09-18 一5.735.765.916.095.622.60%4.10%26419515614万38.1247.29-2.93
124日发精机2023-09-15 五5.795.745.765.985.690.35%3.30%21259512306万37.1546.09-2.86
125日发精机2023-09-14 四5.945.945.745.975.69-3.37%4.52%29169516883万37.0245.93-2.85
126日发精机2023-09-13 三6.196.225.946.195.87-4.50%5.48%35334221291万38.3147.53-2.95
127日发精机2023-09-12 二5.925.946.226.315.914.71%7.32%47222729205万40.1249.78-3.09
128日发精机2023-09-11 一5.815.865.945.975.751.37%4.89%31568918615万38.3147.53-2.95
129日发精机2023-09-08 五5.615.615.865.975.544.46%6.33%40813523908万37.7946.89-2.91
130日发精机2023-09-07 四5.625.625.615.765.59-0.18%2.83%18261010350万36.1844.89-2.79
131日发精机2023-09-06 三5.505.515.625.655.472.00%1.80%1159976478万36.2544.97-2.79
132日发精机2023-09-05 二5.505.475.515.555.440.73%1.15%743054083万35.5444.09-2.74
133日发精机2023-09-04 一5.385.345.475.505.302.43%1.32%853804619万35.2843.77-2.72
134日发精机2023-09-01 五5.355.355.345.395.32-0.19%0.85%546932923万34.4442.73-2.65
135日发精机2023-08-31 四5.355.395.355.425.31-0.74%1.19%768554113万34.542.81-2.66
136日发精机2023-08-30 三5.345.335.395.495.301.13%2.11%1363677371万34.7643.13-2.68
137日发精机2023-08-29 二5.055.075.335.335.045.13%2.38%1537758055万34.3842.65-2.65
138日发精机2023-08-28 一5.305.085.075.355.05-0.20%1.84%1183746124万32.740.57-2.52
139日发精机2023-08-25 五5.265.245.085.265.06-3.05%1.54%989995081万32.7640.65-2.52
140日发精机2023-08-23 三5.385.415.265.425.26-2.77%1.02%637513384万32.8942.09-2.66
141日发精机2023-08-22 二5.405.385.415.435.290.56%1.23%767034108万33.8343.29-2.73

  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