06:58:27
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 002578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闽发铝业2024-03-28 四3.093.113.183.213.082.25%1.88%1617995130万27.3829.8574.89
2闽发铝业2024-03-27 三3.223.233.113.233.10-3.72%2.25%1934676133万26.7829.1973.24
3闽发铝业2024-03-26 二3.213.243.233.263.13-0.31%3.40%2924939363万27.8230.3276.06
4闽发铝业2024-03-25 一3.193.223.243.353.180.62%4.44%38267212530万27.930.4176.3
5闽发铝业2024-03-22 五3.293.323.223.313.19-3.01%2.86%2464167980万27.7330.2275.83
6闽发铝业2024-03-21 四3.333.283.323.353.241.22%3.09%2664458784万28.5931.1678.18
7闽发铝业2024-03-20 三3.233.243.283.293.211.23%2.59%2228177246万28.2530.7977.24
8闽发铝业2024-03-19 二3.223.243.243.323.210.00%3.09%2657868664万27.930.4176.3
9闽发铝业2024-03-18 一3.223.223.243.293.190.62%3.84%33107010716万27.930.4176.3
10闽发铝业2024-03-15 五3.053.073.223.233.034.89%4.90%42197013286万27.7330.2275.83
11闽发铝业2024-03-14 四3.063.063.073.153.040.33%3.28%2827818752万26.4428.8272.3
12闽发铝业2024-03-08 五3.023.033.033.062.960.00%3.03%2606117851万26.0928.4471.35
13闽发铝业2024-03-07 四2.942.953.033.132.932.71%5.30%45678713906万26.0928.4471.35
14闽发铝业2024-03-06 三2.842.852.952.982.823.51%3.29%2829888264万25.427.6969.47
15闽发铝业2024-03-05 二2.902.922.852.912.82-2.40%1.90%1635014683万24.5426.7567.12
16闽发铝业2024-03-04 一2.922.922.922.952.850.00%2.40%2068226000万25.1527.4168.76
17闽发铝业2024-03-01 五2.932.922.922.962.870.00%2.65%2280286639万25.1527.4168.76
18闽发铝业2024-02-29 四2.762.822.922.922.763.55%3.94%3394389750万25.1527.4168.76
19闽发铝业2024-02-28 三3.113.132.823.162.82-9.90%7.40%63692219259万24.2826.4766.41
20闽发铝业2024-02-27 二2.982.983.133.282.945.03%5.93%51082015857万26.9529.3873.71
21闽发铝业2024-02-26 一2.942.932.983.062.901.71%3.87%3330849940万25.6627.9770.18
22闽发铝业2024-02-23 五2.812.812.932.972.814.27%3.96%3408379824万25.2327.569
23闽发铝业2024-02-22 四2.722.732.812.822.702.93%3.44%2963688199万24.226.3866.17
24闽发铝业2024-02-21 三2.632.652.732.822.623.02%4.46%38382010557万23.5125.6264.29
25闽发铝业2024-02-20 二2.582.602.652.662.521.92%3.50%3013277850万22.8224.8762.41
26闽发铝业2024-02-19 一2.482.472.602.612.485.26%4.23%3640359272万22.3924.461.23
27闽发铝业2024-02-08 四2.302.312.472.492.236.93%5.36%46153410865万21.2723.1858.17
28闽发铝业2024-02-07 三2.442.432.312.472.22-4.94%5.97%51447612022万19.8921.6854.4
29闽发铝业2024-02-06 二2.322.582.432.582.32-5.81%6.58%56669113542万20.9322.8157.22
30闽发铝业2024-02-05 一2.852.872.582.852.58-10.10%3.90%3359538778万22.2224.2260.76
31闽发铝业2024-02-02 五3.033.022.873.092.73-4.97%3.23%2784608135万24.7226.9467.59
32闽发铝业2024-02-01 四3.093.123.023.112.97-3.21%2.30%1982306032万26.0128.3571.12
33闽发铝业2024-01-31 三3.353.383.123.393.10-7.69%2.84%2449177899万26.8729.2973.47
34闽发铝业2024-01-30 二3.443.503.383.503.36-3.43%2.09%1800496177万29.1131.7379.6
35闽发铝业2024-01-29 一3.613.633.503.643.40-3.58%2.76%2379268384万30.1432.8582.42
36闽发铝业2024-01-26 五3.623.613.633.703.600.55%2.77%2386888699万31.2634.0785.48
37闽发铝业2024-01-25 四3.483.483.613.613.453.74%3.46%29824310612万31.0933.8885.01
38闽发铝业2024-01-24 三3.423.403.483.503.342.35%3.41%29326710081万29.9732.6681.95
39闽发铝业2024-01-23 二3.373.393.403.423.310.29%3.21%2760439305万29.2831.9180.07
40闽发铝业2024-01-22 一3.673.683.393.673.35-7.88%3.72%32061811268万29.1931.8279.83
41闽发铝业2024-01-19 五3.803.783.683.803.66-2.65%2.80%2414988982万31.6934.5486.66
42闽发铝业2024-01-18 四3.823.823.783.823.63-1.05%4.93%42459015779万32.5535.4889.02
43闽发铝业2024-01-17 三3.963.993.823.983.80-4.26%4.22%36382714094万32.935.8689.96
44闽发铝业2024-01-16 二4.054.043.994.053.90-1.24%5.58%48076119017万34.3637.4593.96
45闽发铝业2024-01-15 一4.104.144.044.134.02-2.42%5.28%45460818474万34.7937.9295.14
46闽发铝业2024-01-12 五4.064.104.144.184.030.98%8.36%71951829627万35.6538.8697.49
47闽发铝业2024-01-11 四3.993.994.104.103.952.76%6.69%57609823194万35.3138.4896.55
48闽发铝业2024-01-10 三4.044.103.994.133.98-2.68%6.01%51759320948万34.3637.4593.96
49闽发铝业2024-01-09 二4.004.074.104.173.910.74%8.09%69669228105万35.3138.4896.55
50闽发铝业2024-01-08 一3.954.034.074.133.950.99%9.84%84762934333万35.0538.295.85
51闽发铝业2024-01-05 五4.284.304.034.323.99-6.28%14.66%126240851975万34.737.8394.9
52闽发铝业2024-01-04 四4.304.564.304.664.28-5.70%18.85%162368371252万37.0340.36101.26
53闽发铝业2024-01-03 三4.704.934.565.344.46-7.51%27.26%2347943116575万39.2742.8107.38
54闽发铝业2024-01-02 二4.554.484.934.934.2210.04%19.30%166199074474万42.4646.27116.1
55闽发铝业2023-12-29 五4.484.074.484.484.4810.07%1.82%1567657023万38.5842.05105.5
56闽发铝业2023-12-28 四3.663.704.074.073.6610.00%4.41%37999515175万35.0538.295.85
57闽发铝业2023-12-27 三3.763.763.703.773.57-1.60%4.15%35774113089万31.8634.7387.13
58闽发铝业2023-12-26 二3.783.853.763.903.71-2.34%4.82%41492815637万32.3835.2988.55
59闽发铝业2023-12-25 一3.923.863.853.953.71-0.26%6.73%57926821993万33.1536.1490.66
60闽发铝业2023-12-22 五3.693.693.864.063.644.61%5.93%51068319737万33.2436.2390.9
61闽发铝业2023-12-21 四3.643.643.693.713.591.37%0.91%784422864万31.7834.6486.9
62闽发铝业2023-12-20 三3.663.653.643.703.63-0.27%0.81%697352561万31.3534.1785.72
63闽发铝业2023-12-19 二3.663.663.653.673.60-0.27%0.76%656242385万31.4334.2685.95
64闽发铝业2023-12-18 一3.723.713.663.723.64-1.35%0.99%852233126万31.5234.3586.19
65闽发铝业2023-12-15 五3.743.693.713.793.700.54%0.98%847983167万31.9534.8287.37
66闽发铝业2023-12-14 四3.743.673.693.753.680.54%0.93%804162992万31.7834.6486.9
67闽发铝业2023-12-13 三3.723.713.673.723.67-1.08%0.73%631802335万31.634.4586.43
68闽发铝业2023-12-12 二3.703.703.713.723.610.27%1.22%1048133849万31.9534.8287.37
69闽发铝业2023-12-11 一3.693.673.703.733.640.82%1.53%1320274862万31.8634.7387.13
70闽发铝业2023-12-08 五3.773.783.673.803.66-2.91%1.29%1107734124万31.634.4586.43
71闽发铝业2023-12-07 四3.843.813.783.843.73-0.79%1.26%1086674083万32.5535.4889.02
72闽发铝业2023-12-06 三3.803.783.813.853.760.79%1.10%947583623万32.8135.7689.72
73闽发铝业2023-12-05 二3.833.823.783.833.76-1.05%1.08%932103536万32.5535.4889.02
74闽发铝业2023-12-04 一3.793.783.823.843.781.06%1.02%876633348万32.935.8689.96
75闽发铝业2023-12-01 五3.803.773.783.813.740.27%0.83%717472706万32.5535.4889.02
76闽发铝业2023-11-30 四3.823.823.773.833.75-1.31%1.29%1112694203万32.4735.3988.78
77闽发铝业2023-11-29 三3.853.853.823.873.81-0.78%0.72%623072392万32.935.8689.96
78闽发铝业2023-11-28 二3.803.823.853.853.770.79%0.81%701382683万33.1536.1490.66
79闽发铝业2023-11-27 一3.793.803.823.863.790.53%1.06%909253481万32.935.8689.96
80闽发铝业2023-11-24 五3.843.843.803.853.78-1.04%0.87%748542847万32.7235.6789.49
81闽发铝业2023-11-23 四3.793.783.843.853.791.59%0.99%852323263万33.0736.0490.43
82闽发铝业2023-11-22 三3.833.823.783.843.78-1.05%0.74%635062421万32.5535.4889.02
83闽发铝业2023-11-21 二3.833.833.823.863.80-0.26%0.92%794623047万32.935.8689.96
84闽发铝业2023-11-20 一3.853.883.833.903.82-1.29%0.98%841283233万32.9835.9590.19
85闽发铝业2023-11-17 五3.823.803.883.883.782.11%1.09%937003605万33.4136.4291.37
86闽发铝业2023-11-16 四3.843.833.803.853.79-0.78%0.69%597652282万32.7235.6789.49
87闽发铝业2023-11-15 三3.793.773.833.863.791.59%1.10%948073634万32.9835.9590.19
88闽发铝业2023-11-14 二3.803.803.773.823.75-0.79%0.89%770232910万32.4735.3988.78
89闽发铝业2023-11-13 一3.763.733.803.813.711.88%1.12%968273653万32.7235.6789.49
90闽发铝业2023-11-10 五3.713.693.733.763.671.08%1.02%876423269万32.1235.0187.84
91闽发铝业2023-11-09 四3.733.723.693.753.69-0.81%0.93%798622968万31.7834.6486.9
92闽发铝业2023-11-08 三3.783.763.723.783.71-1.06%1.13%969923628万32.0434.9287.6
93闽发铝业2023-11-07 二3.753.763.763.803.730.00%0.99%850243197万32.3835.2988.55
94闽发铝业2023-11-06 一3.753.743.763.783.740.53%1.23%1057503971万32.3835.2988.55
95闽发铝业2023-11-03 五3.813.793.743.823.74-1.32%0.92%796113002万32.2135.188.07
96闽发铝业2023-11-02 四3.843.843.793.863.77-1.30%1.19%1022953899万32.6435.5789.25
97闽发铝业2023-11-01 三3.753.753.843.853.732.40%1.67%1435035450万33.0736.0490.43
98闽发铝业2023-10-31 二3.783.753.753.793.730.00%0.79%681692558万32.2935.288.31
99闽发铝业2023-10-30 一3.693.693.753.773.681.63%1.18%1018553814万32.2935.288.31
100闽发铝业2023-10-27 五3.643.633.693.703.601.65%1.18%1018543746万31.7834.6486.9
101闽发铝业2023-10-26 四3.583.593.633.633.541.11%0.80%692342481万31.2634.0788.67
102闽发铝业2023-10-25 三3.523.513.593.623.522.28%0.76%656032353万30.9233.787.69
103闽发铝业2023-10-24 二3.413.383.513.513.393.85%0.81%695582412万30.2332.9585.74
104闽发铝业2023-10-23 一3.503.513.383.503.37-3.70%0.91%781272674万29.1131.7382.56
105闽发铝业2023-10-20 五3.523.523.513.563.48-0.28%0.66%571022012万30.2332.9585.74
106闽发铝业2023-10-19 四3.513.513.523.583.490.28%0.65%557381972万30.3133.0485.98
107闽发铝业2023-10-18 三3.593.583.513.593.51-1.96%0.64%548661940万30.2332.9585.74
108闽发铝业2023-10-17 二3.613.603.583.623.57-0.56%0.50%427911538万30.8333.687.45
109闽发铝业2023-10-16 一3.623.623.603.653.59-0.55%0.57%491781778万3133.7987.94
110闽发铝业2023-10-13 五3.693.693.623.693.61-1.90%0.62%535531950万31.1733.9888.43
111闽发铝业2023-10-12 四3.643.633.693.703.631.65%0.60%520571912万31.7834.6490.14
112闽发铝业2023-10-11 三3.693.653.633.693.62-0.55%0.65%559372037万31.2634.0788.67
113闽发铝业2023-10-10 二3.643.643.653.693.640.27%0.55%469571721万31.4334.2689.16
114闽发铝业2023-10-09 一3.673.683.643.673.62-1.09%0.68%589042145万31.3534.1788.92
115闽发铝业2023-09-28 四3.673.673.683.713.660.27%0.39%336881241万31.6934.5489.89
116闽发铝业2023-09-27 三3.673.643.673.703.620.82%0.65%561462060万31.634.4589.65
117闽发铝业2023-09-26 二3.683.693.643.733.63-1.36%0.51%441351613万31.3534.1788.92
118闽发铝业2023-09-25 一3.773.773.693.783.69-2.12%0.69%597022220万31.7834.6490.14
119闽发铝业2023-09-22 五3.713.733.773.783.701.07%0.61%521761950万32.4735.3992.09
120闽发铝业2023-09-21 四3.743.763.733.773.70-0.80%0.58%495691850万32.1235.0191.11
121闽发铝业2023-09-20 三3.783.813.763.813.75-1.31%0.56%480201811万32.3835.2991.85
122闽发铝业2023-09-19 二3.823.853.813.853.79-1.04%0.58%503041920万32.8135.7693.07
123闽发铝业2023-09-18 一3.803.823.853.863.740.79%1.04%896673428万33.1536.1494.05
124闽发铝业2023-09-15 五3.813.783.823.903.791.06%1.09%937153579万32.935.8693.31
125闽发铝业2023-09-14 四3.783.833.783.833.75-1.31%1.56%1346595104万32.5535.4892.34
126闽发铝业2023-09-13 三3.853.783.833.933.801.32%2.00%1723516635万32.9835.9593.56
127闽发铝业2023-09-12 二3.813.803.783.843.77-0.53%0.56%485891841万32.5535.4892.34
128闽发铝业2023-09-11 一3.773.763.803.823.721.06%0.63%542512049万32.7235.6792.82
129闽发铝业2023-09-08 五3.793.763.763.803.730.00%0.62%537202027万32.3835.2991.85
130闽发铝业2023-09-07 四3.833.833.763.853.76-1.83%0.62%533812025万32.3835.2991.85
131闽发铝业2023-09-06 三3.843.873.833.863.82-1.03%0.61%521341999万32.9835.9593.56
132闽发铝业2023-09-05 二3.893.883.873.903.81-0.26%0.97%835643211万33.3336.3294.53
133闽发铝业2023-09-04 一3.783.763.883.883.773.19%1.23%1057134057万33.4136.4294.78
134闽发铝业2023-09-01 五3.693.663.763.773.642.73%1.10%950453549万32.3835.2991.85
135闽发铝业2023-08-31 四3.693.693.663.723.65-0.81%0.68%588602162万31.5234.3589.4
136闽发铝业2023-08-30 三3.723.703.693.753.68-0.27%0.80%692422571万31.7834.6490.14
137闽发铝业2023-08-29 二3.723.733.703.763.70-0.80%1.08%932843470万31.8634.7379.68
138闽发铝业2023-08-28 一3.803.603.733.813.703.61%1.72%1477695553万32.1235.0180.32
139闽发铝业2023-08-25 五3.653.653.603.703.58-1.37%0.79%677332458万3133.7977.52
140闽发铝业2023-08-23 三3.703.693.613.723.60-2.17%0.66%572222077万31.0933.8877.74
141闽发铝业2023-08-22 二3.693.703.693.733.62-0.27%0.79%683462503万31.7834.6479.46

  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:口算训练 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