17:53:53
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 002719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麦趣尔2024-03-28 四8.948.948.859.048.48-1.01%18.44%29852526081万14.3315.41-15.58
2麦趣尔2024-03-27 三8.168.138.948.948.109.96%7.63%12343810854万14.4715.57-15.74
3麦趣尔2024-03-26 二8.058.018.138.187.871.50%4.13%667805375万13.1614.16-14.32
4麦趣尔2024-03-25 一8.218.298.018.287.98-3.38%4.91%795346468万12.9713.95-14.1
5麦趣尔2024-03-22 五8.488.568.298.588.20-3.15%5.66%916307661万13.4214.44-14.6
6麦趣尔2024-03-21 四8.378.428.568.638.361.66%6.71%1085759225万13.8614.91-15.07
7麦趣尔2024-03-20 三8.268.308.428.468.181.45%6.24%1009708414万13.6314.66-14.83
8麦趣尔2024-03-19 二8.208.208.308.378.161.22%6.80%1100359111万13.4414.45-14.62
9麦趣尔2024-03-18 一8.018.038.208.248.012.12%6.87%1112709049万13.2714.28-14.44
10麦趣尔2024-03-15 五7.998.038.038.117.910.00%6.46%1045388391万1313.98-14.14
11麦趣尔2024-03-14 四8.168.258.038.457.81-2.67%11.23%18184114767万1313.98-14.14
12麦趣尔2024-03-08 五7.557.627.367.597.22-3.41%5.84%944946950万11.9112.82-12.96
13麦趣尔2024-03-07 四7.357.347.627.657.323.81%6.93%1121698429万12.3313.27-13.42
14麦趣尔2024-03-06 三7.177.177.347.387.122.37%4.16%673284898万11.8812.78-12.92
15麦趣尔2024-03-05 二7.347.337.177.387.14-2.18%3.84%622124500万11.6112.49-12.63
16麦趣尔2024-03-04 一7.427.387.337.497.10-0.68%4.38%709695168万11.8712.76-12.91
17麦趣尔2024-03-01 五7.407.417.387.667.21-0.40%4.79%774765706万11.9512.85-13
18麦趣尔2024-02-29 四6.977.227.417.466.802.63%7.79%1261519182万11.9912.9-13.05
19麦趣尔2024-02-28 三8.068.027.228.287.22-9.98%11.42%18485314294万11.6912.57-12.71
20麦趣尔2024-02-27 二7.627.628.028.207.505.25%7.67%1241279812万12.9813.97-14.12
21麦趣尔2024-02-26 一7.487.397.627.857.313.11%7.45%1205499130万12.3313.27-13.42
22麦趣尔2024-02-23 五7.197.147.397.417.023.50%6.74%1090407873万11.9612.87-13.01
23麦趣尔2024-02-22 四6.716.767.147.156.635.62%8.30%1344239285万11.5612.43-12.57
24麦趣尔2024-02-21 三6.386.376.766.906.306.12%9.71%15719710504万10.9411.77-11.9
25麦趣尔2024-02-20 二6.206.126.376.525.984.08%8.14%1318008251万10.3111.09-11.22
26麦趣尔2024-02-19 一5.705.876.126.165.594.26%11.00%17801310603万9.9110.66-10.78
27麦趣尔2024-02-08 四5.105.515.875.994.966.53%13.91%22510311904万9.510.22-10.34
28麦趣尔2024-02-07 三6.146.125.516.165.51-9.97%9.34%1512268436万8.929.6-9.7
29麦趣尔2024-02-06 二6.356.766.126.446.08-9.47%9.81%1587829779万9.9110.66-10.78
30麦趣尔2024-02-05 一7.387.516.767.386.76-9.99%4.02%651194451万10.9411.77-11.9
31麦趣尔2024-02-02 五7.817.807.518.297.23-3.72%7.16%1159319090万12.1613.08-13.22
32麦趣尔2024-02-01 四7.697.987.808.027.63-2.26%5.30%857996702万12.6313.58-13.73
33麦趣尔2024-01-31 三8.818.877.988.857.98-10.03%6.22%1006918367万12.9213.9-14.05
34麦趣尔2024-01-30 二9.189.248.879.238.82-4.00%3.09%499984499万14.3615.45-15.62
35麦趣尔2024-01-29 一9.719.729.249.769.18-4.94%4.19%678516373万14.9616.09-16.27
36麦趣尔2024-01-26 五9.509.539.729.869.461.99%4.88%790467686万15.7316.93-17.12
37麦趣尔2024-01-25 四9.309.309.539.579.182.47%5.60%906938524万15.4316.6-16.78
38麦趣尔2024-01-24 三8.998.969.309.488.953.79%6.88%11129610233万15.0516.19-16.38
39麦趣尔2024-01-23 二9.159.218.969.168.71-2.71%6.01%972728638万14.515.6-15.78
40麦趣尔2024-01-22 一9.9810.099.2110.089.14-8.72%7.41%11997711417万14.9116.04-16.22
41麦趣尔2024-01-19 五10.3310.4410.0910.4310.09-3.35%6.57%10642510879万16.3317.57-17.77
42麦趣尔2024-01-18 四11.0811.2010.4411.1110.08-6.79%12.39%20063720627万16.918.18-18.38
43麦趣尔2024-01-17 三11.7011.8611.2011.7911.18-5.56%8.55%13840315867万18.1319.5-19.72
44麦趣尔2024-01-16 二11.7811.7811.8612.0111.580.68%12.63%20452224074万19.220.65-20.88
45麦趣尔2024-01-15 一11.8611.8611.7812.0611.78-0.67%9.77%15809418833万19.0720.51-20.74
46麦趣尔2024-01-12 五12.1812.1911.8612.3011.86-2.71%12.49%20220124364万19.220.65-20.88
47麦趣尔2024-01-11 四12.6612.2712.1912.8712.14-0.65%22.66%36679145560万19.7321.23-21.46
48麦趣尔2024-01-10 三11.1111.1512.2712.2710.9610.04%10.50%16994919838万19.8621.37-21.61
49麦趣尔2024-01-09 二10.9310.9311.1511.2910.862.01%2.62%423344718万18.0519.42-19.63
50麦趣尔2024-01-08 一11.1211.0610.9311.2110.91-1.18%1.96%317483511万17.6919.03-19.25
51麦趣尔2024-01-05 五11.2011.2311.0611.3310.97-1.51%2.12%342673813万17.919.26-19.48
52麦趣尔2024-01-04 四11.3811.3611.2311.4011.15-1.14%2.56%414974665万18.1819.56-19.77
53麦趣尔2024-01-03 三11.3711.4711.3611.4911.26-0.96%3.14%508795776万18.3919.78-20
54麦趣尔2024-01-02 二11.5811.5811.4712.2011.35-0.95%6.99%11318113183万18.5719.97-20.2
55麦趣尔2023-12-29 五11.0211.1411.5811.6911.023.95%5.44%8813610066万18.7420.17-20.39
56麦趣尔2023-12-28 四11.1811.1811.1411.3210.96-0.36%2.83%458095101万18.0319.4-19.62
57麦趣尔2023-12-27 三10.9310.9211.1811.2510.692.38%2.83%458565037万18.119.47-19.69
58麦趣尔2023-12-26 二10.9911.0310.9211.2510.88-1.00%3.40%550346082万17.6819.02-19.23
59麦趣尔2023-12-25 一10.5510.7711.0311.1210.482.41%5.56%899749834万17.8519.21-19.42
60麦趣尔2023-12-22 五11.8811.8810.7711.8810.69-9.34%9.34%15122516860万17.4318.75-18.96
61麦趣尔2023-12-21 四11.3211.4111.8811.8811.244.12%4.92%796849244万19.2320.69-20.92
62麦趣尔2023-12-20 三11.5811.5411.4111.6511.38-1.13%2.53%408854693万18.4719.87-20.09
63麦趣尔2023-12-19 二11.2711.2711.5411.6011.222.40%2.97%480885490万18.6820.1-20.32
64麦趣尔2023-12-18 一11.5611.6011.2711.5811.20-2.84%2.93%473765390万18.2419.63-19.84
65麦趣尔2023-12-15 五11.4711.3811.6011.6011.321.93%3.05%493145664万18.7820.2-20.43
66麦趣尔2023-12-14 四11.3811.3711.3811.6911.350.09%2.86%462825315万18.4219.82-20.04
67麦趣尔2023-12-13 三11.6611.7011.3711.6911.34-2.82%2.78%449285159万18.419.8-20.02
68麦趣尔2023-12-12 二11.5511.5411.7011.7511.501.39%2.89%468175450万18.9420.37-20.6
69麦趣尔2023-12-11 一11.4911.4911.5411.6311.220.44%4.08%661157585万18.6820.1-20.32
70麦趣尔2023-12-08 五11.9811.9111.4912.0111.44-3.53%6.77%10960512769万18.620.01-20.23
71麦趣尔2023-12-07 四11.8711.9511.9112.0011.60-0.33%6.59%10668412583万19.2820.74-20.97
72麦趣尔2023-12-06 三11.9812.1211.9512.2811.71-1.40%11.27%18250921953万19.3420.81-21.04
73麦趣尔2023-12-05 二12.0812.2012.1212.8212.08-0.66%15.13%24490730308万19.6221.11-21.34
74麦趣尔2023-12-04 一12.0011.9912.2012.2411.881.75%7.77%12585415191万19.7521.25-21.48
75麦趣尔2023-12-01 五11.9712.0511.9912.3111.88-0.50%10.58%17130720790万19.4120.88-21.11
76麦趣尔2023-11-30 四11.6511.7612.0512.2911.602.47%10.11%16372719620万19.5120.98-21.22
77麦趣尔2023-11-29 三11.6211.7111.7611.9311.580.43%3.89%629587410万19.0420.48-20.71
78麦趣尔2023-11-28 二11.6611.7011.7111.9011.530.09%3.65%590706938万18.9620.39-20.62
79麦趣尔2023-11-27 一11.7411.7911.7011.9611.60-0.76%5.51%8922810492万18.9420.37-20.6
80麦趣尔2023-11-24 五11.6111.6511.7912.1611.561.20%7.90%12780315128万19.0820.53-20.76
81麦趣尔2023-11-23 四11.5411.6011.6511.7411.530.43%3.53%571726650万18.8620.29-20.51
82麦趣尔2023-11-22 三11.7011.7611.6011.8411.60-1.36%4.20%679657966万18.7820.2-20.43
83麦趣尔2023-11-21 二11.7811.7711.7611.9811.71-0.08%4.60%744548818万19.0420.48-20.71
84麦趣尔2023-11-20 一11.7611.7511.7711.8511.660.17%4.55%736288641万19.0520.5-20.73
85麦趣尔2023-11-17 五11.6611.6411.7511.9611.580.95%5.69%9208910803万19.0220.46-20.69
86麦趣尔2023-11-16 四11.5811.7311.6411.8211.36-0.77%9.09%14712017173万18.8420.27-20.5
87麦趣尔2023-11-15 三11.1911.0811.7311.8211.055.87%13.87%22456526049万18.9920.43-20.65
88麦趣尔2023-11-14 二10.8010.8011.0811.3010.722.59%6.93%11212212362万17.9419.29-19.51
89麦趣尔2023-11-13 一10.6410.6310.8010.8010.581.60%3.09%500395369万17.4818.81-19.02
90麦趣尔2023-11-10 五10.4810.5010.6310.6410.401.24%2.86%462434875万17.2118.51-18.72
91麦趣尔2023-11-09 四10.5710.6110.5010.6410.45-1.04%2.39%387084078万1718.28-18.49
92麦趣尔2023-11-08 三10.6110.6410.6110.6710.53-0.28%2.63%424964508万17.1718.48-18.68
93麦趣尔2023-11-07 二10.5510.5810.6410.6710.460.57%3.14%508855387万17.2218.53-18.74
94麦趣尔2023-11-06 一10.4710.4610.5810.6010.461.15%3.35%541955714万17.1318.42-18.63
95麦趣尔2023-11-03 五10.4710.4010.4610.5510.400.58%2.90%469164912万16.9318.21-18.42
96麦趣尔2023-11-02 四10.5810.6010.4010.6310.40-1.89%5.55%898609414万16.8318.11-18.31
97麦趣尔2023-11-01 三10.8810.4710.6011.1510.511.24%8.58%13881214826万17.1618.46-18.67
98麦趣尔2023-10-31 二10.3810.4610.4710.6510.320.10%3.99%646526768万16.9518.23-18.44
99麦趣尔2023-10-30 一10.2510.2310.4610.5010.182.25%4.70%760247892万16.9318.21-8.53
100麦趣尔2023-10-27 五9.839.9510.2310.299.812.81%5.00%809068199万16.5617.81-8.35
101麦趣尔2023-10-26 四10.0910.209.9510.209.82-2.45%4.78%773657682万16.1117.33-8.12
102麦趣尔2023-10-25 三9.969.9510.2010.409.952.51%4.56%737847525万16.5117.76-8.32
103麦趣尔2023-10-24 二9.729.629.959.989.643.43%3.76%609326017万16.1117.33-8.12
104麦趣尔2023-10-23 一9.909.939.629.959.56-3.12%2.85%460584469万15.5716.75-7.85
105麦趣尔2023-10-20 五9.879.949.9310.029.87-0.10%2.31%373633707万16.0717.29-8.1
106麦趣尔2023-10-19 四9.9910.019.9410.169.85-0.70%2.62%423754245万16.0917.31-8.11
107麦趣尔2023-10-18 三10.1510.2110.0110.209.99-1.96%2.92%472274741万16.217.43-8.17
108麦趣尔2023-10-17 二10.2510.3110.2110.2810.13-0.97%2.83%458214663万16.5317.78-8.33
109麦趣尔2023-10-16 一10.3410.3010.3110.4210.230.10%3.02%488515034万16.6917.95-8.41
110麦趣尔2023-10-13 五10.4910.4610.3010.4910.26-1.53%4.27%690857127万16.6717.94-8.4
111麦趣尔2023-10-12 四10.6010.6110.4610.6410.42-1.41%3.66%591826205万16.9318.21-8.53
112麦趣尔2023-10-11 三10.7310.7410.6110.7410.52-1.21%4.43%716537597万17.1718.48-8.66
113麦趣尔2023-10-10 二10.6010.5010.7410.9910.562.29%6.74%10907011735万17.3918.7-8.76
114麦趣尔2023-10-09 一10.6110.6610.5010.6110.42-1.50%4.28%692757270万1718.28-8.57
115麦趣尔2023-09-28 四10.5510.5810.6610.7310.550.76%3.82%618246578万17.2618.56-8.7
116麦趣尔2023-09-27 三10.8410.8110.5810.8810.57-2.13%6.11%9883510571万17.1318.42-8.63
117麦趣尔2023-09-26 二10.8810.9310.8110.9310.72-1.10%5.11%827318931万17.518.82-8.82
118麦趣尔2023-09-25 一11.0011.0010.9311.1210.78-0.64%5.58%903589840万17.6919.03-8.92
119麦趣尔2023-09-22 五10.7211.0011.0011.0710.720.00%8.17%13225714447万17.8119.16-8.97
120麦趣尔2023-09-21 四11.5511.8211.0011.6010.95-6.94%14.00%22668325234万17.8119.16-8.97
121麦趣尔2023-09-20 三12.1112.2211.8212.4411.81-3.27%10.86%17585421114万19.1320.58-9.64
122麦趣尔2023-09-19 二12.1112.2712.2212.5212.07-0.41%13.56%21955227010万19.7821.28-9.97
123麦趣尔2023-09-18 一11.8111.9112.2712.3911.603.02%16.11%26070831675万19.8621.37-10.01
124麦趣尔2023-09-15 五11.8011.8011.9112.2811.750.93%12.98%21017025267万19.2820.74-9.72
125麦趣尔2023-09-14 四11.8212.0211.8012.2011.65-1.83%13.13%21251325155万19.120.55-9.63
126麦趣尔2023-09-13 三11.5911.7412.0212.6911.522.39%17.63%28542634513万19.4620.93-9.81
127麦趣尔2023-09-12 二11.5711.5511.7412.0511.481.65%13.63%22057426004万1920.44-9.58
128麦趣尔2023-09-11 一11.3611.4211.5511.7111.211.14%9.11%14751816975万18.720.11-9.42
129麦趣尔2023-09-08 五11.7011.6711.4211.7511.25-2.14%10.08%16323018680万18.4919.89-9.32
130麦趣尔2023-09-07 四11.9611.8611.6712.1911.64-1.60%11.39%18442221802万18.8920.32-9.52
131麦趣尔2023-09-06 三12.2012.2011.8612.2611.77-2.79%9.89%16001219074万19.220.65-9.68
132麦趣尔2023-09-05 二12.4512.5612.2012.5412.13-2.87%13.92%22538727647万19.7521.25-9.95
133麦趣尔2023-09-04 一12.0112.4112.5612.8712.011.21%27.09%43853054697万20.3321.87-10.25
134麦趣尔2023-09-01 五11.5311.2812.4112.4111.5310.02%18.61%30119836435万20.0921.61-10.12
135麦趣尔2023-08-31 四11.2011.3611.2811.4111.01-0.70%8.13%13168314760万18.2619.64-9.2
136麦趣尔2023-08-30 三11.2011.2011.3611.5011.101.43%9.92%16057518183万18.3919.78-9.27
137麦趣尔2023-08-29 二10.6810.8111.2011.3610.643.61%11.35%18369920300万18.1319.5-9.14
138麦趣尔2023-08-28 一11.4010.9410.8111.5510.78-1.19%11.07%17910619907万17.518.82-5.18
139麦趣尔2023-08-25 五11.4011.6310.9411.5410.92-5.93%12.89%20871923243万17.7119.05-5.25
140麦趣尔2023-08-23 三11.6011.5911.3012.0611.30-2.50%14.70%23787127853万18.2919.68-5.42
141麦趣尔2023-08-22 二11.9212.1011.5912.1611.20-4.21%18.30%29619934104万18.7620.18-5.56

  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