02:10:07
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 002761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浙江建投2024-11-22 五12.6211.4712.6212.6212.6210.03%0.78%8395110595万136.47136.47-5362
2浙江建投2024-11-21 四11.4710.4311.4711.4711.479.97%0.32%350454020万124.03124.03-4873.39
3浙江建投2024-11-20 三10.439.4810.4310.4310.4310.02%0.56%602676286万112.78112.78-4431.51
4浙江建投2024-11-05 二9.199.069.489.759.194.64%5.67%61276758287万102.51102.51-4027.87
5浙江建投2024-11-04 一8.998.909.069.078.821.80%1.96%21220019075万97.9797.97-3849.42
6浙江建投2024-11-01 五9.099.118.909.188.78-2.31%3.01%32554329210万96.2496.24-3781.44
7浙江建投2024-10-31 四8.858.859.119.268.852.94%4.21%45537841466万98.5198.51-3870.67
8浙江建投2024-10-30 三8.728.748.858.998.701.26%2.39%25805822818万95.795.7502.35
9浙江建投2024-10-29 二9.099.058.749.108.73-3.43%2.88%31127727587万94.5194.51496.1
10浙江建投2024-10-28 一8.858.869.059.078.802.14%2.68%29026926142万97.8697.86513.7
11浙江建投2024-10-25 五8.668.658.868.918.652.43%2.58%27890024623万95.8195.81502.91
12浙江建投2024-10-24 四8.838.828.658.838.63-1.93%1.83%19778217194万93.5493.54490.99
13浙江建投2024-10-23 三8.788.798.828.988.770.34%2.62%28346025101万95.3795.37500.64
14浙江建投2024-10-22 二8.718.738.798.838.640.69%2.51%27166823708万95.0595.05498.94
15浙江建投2024-10-21 一8.788.848.738.858.69-1.24%3.07%33224629113万94.494.4495.54
16浙江建投2024-10-18 五8.768.798.848.958.550.57%3.49%37761032957万95.5995.59501.78
17浙江建投2024-10-17 四9.179.118.799.178.78-3.51%3.94%42609138007万95.0595.05498.94
18浙江建投2024-10-16 三8.758.829.119.288.723.29%5.09%55067450050万98.5198.51517.11
19浙江建投2024-10-15 二8.969.158.829.128.81-3.61%3.71%40127235945万95.3795.37500.64
20浙江建投2024-10-14 一9.048.669.159.198.775.66%4.90%53003747732万98.9498.94519.38
21浙江建投2024-10-11 五8.808.918.669.058.56-2.81%3.01%32535128639万93.6493.64491.56
22浙江建投2024-10-10 四8.608.668.919.238.462.89%4.89%52887147123万96.3596.35505.75
23浙江建投2024-10-09 三9.309.628.669.308.66-9.98%4.68%50557945130万93.6493.64491.56
24浙江建投2024-10-08 二10.269.339.6210.269.193.11%7.65%82683880233万104.03104.03546.05
25浙江建投2024-09-30 一8.928.509.339.358.689.76%7.22%78019470688万100.89100.89529.59
26浙江建投2024-09-27 五8.338.158.508.668.254.29%4.81%51978943911万91.9191.91482.48
27浙江建投2024-09-26 四7.777.828.158.187.764.22%3.63%39293231474万88.1388.13462.61
28浙江建投2024-09-25 三7.797.797.828.087.780.39%3.07%33223826401万84.5684.56443.88
29浙江建投2024-09-24 二7.767.717.797.847.571.04%2.62%28351021857万84.2484.24442.18
30浙江建投2024-09-23 一7.607.647.717.817.530.92%2.02%21866816754万83.3783.37437.64
31浙江建投2024-09-20 五7.437.467.647.787.392.41%2.29%24815418879万82.6182.61433.66
32浙江建投2024-09-19 四7.357.327.467.537.341.91%1.28%13832710305万80.6780.67423.45
33浙江建投2024-09-18 三7.227.247.327.367.131.10%0.94%1020947405万79.1579.15415.5
34浙江建投2024-09-13 五7.357.347.247.427.23-1.36%0.76%823836036万78.2978.29410.96
35浙江建投2024-09-12 四7.387.347.347.467.340.00%0.65%701945185万79.3779.37416.64
36浙江建投2024-09-11 三7.307.347.347.447.250.00%0.58%632214647万79.3779.37416.64
37浙江建投2024-09-10 二7.327.297.347.377.210.69%0.66%710765171万79.3779.37416.64
38浙江建投2024-09-09 一7.237.297.297.357.190.00%0.66%711205180万78.8378.83413.8
39浙江建投2024-09-06 五7.437.437.297.477.29-1.88%0.85%922016781万78.8378.83413.8
40浙江建投2024-09-05 四7.397.387.437.507.390.68%0.76%825446147万80.3480.34421.74
41浙江建投2024-09-04 三7.387.437.387.497.35-0.67%0.74%795095902万79.879.8418.91
42浙江建投2024-09-03 二7.367.377.437.507.350.81%0.83%894266648万80.3480.34421.74
43浙江建投2024-09-02 一7.557.607.377.597.36-3.03%1.25%13519910104万79.6979.69418.34
44浙江建投2024-08-30 五7.507.507.607.807.441.33%2.03%21987516780万82.1882.1831.88
45浙江建投2024-08-29 四7.517.567.507.597.41-0.79%1.20%1301959780万81.181.131.46
46浙江建投2024-08-28 三7.627.707.567.637.46-1.82%1.39%15071411368万81.7581.7531.71
47浙江建投2024-08-27 二7.357.417.707.907.283.91%2.60%28111521410万83.2683.2632.3
48浙江建投2024-08-26 一7.507.557.417.547.39-1.85%1.20%1300369683万80.1380.1331.08
49浙江建投2024-08-23 五7.227.227.557.777.154.57%1.84%19925114787万81.6481.6431.67
50浙江建投2024-08-22 四7.267.257.227.437.22-0.41%1.24%1343339830万78.0778.0730.28
51浙江建投2024-08-21 三7.337.337.257.347.24-1.09%0.82%882386422万78.478.430.41
52浙江建投2024-08-20 二7.507.527.337.527.30-2.53%1.24%1341679904万79.2679.2630.74
53浙江建投2024-08-19 一7.617.677.527.697.51-1.96%1.13%1224699297万81.3281.3231.54
54浙江建投2024-08-16 五7.917.937.677.927.67-3.28%1.65%17849913845万82.9482.9432.17
55浙江建投2024-08-15 四7.847.927.937.957.710.13%2.20%23742818592万85.7585.7533.26
56浙江建投2024-08-14 三7.897.747.928.227.832.33%3.12%33781227161万85.6485.6433.22
57浙江建投2024-08-13 二7.727.717.747.767.510.39%1.53%16574412641万83.783.732.46
58浙江建投2024-08-12 一7.937.987.718.027.67-3.38%2.04%22031417177万83.3783.3732.34
59浙江建投2024-08-09 五7.907.907.988.137.871.01%2.46%26647921387万86.2986.2933.47
60浙江建投2024-08-08 四7.907.937.958.047.840.25%1.67%18034614311万85.9785.9733.34
61浙江建投2024-08-07 三8.038.157.938.077.91-2.70%1.95%21061416764万85.7585.7533.26
62浙江建投2024-08-06 二8.057.988.158.177.912.13%3.24%35064428266万88.1388.1334.18
63浙江建投2024-08-05 一8.008.087.988.267.93-1.24%3.39%36658029618万86.2986.2933.47
64浙江建投2024-08-02 五8.378.448.088.408.06-4.27%5.28%57131146952万87.3787.3733.89
65浙江建投2024-08-01 四7.897.678.448.447.8010.04%5.33%57619547097万91.2791.2735.4
66浙江建投2024-07-31 三7.447.447.677.697.393.09%1.59%17212513084万82.9482.9432.17
67浙江建投2024-07-30 二7.347.357.447.477.301.22%0.87%939156954万80.4580.4531.21
68浙江建投2024-07-29 一7.337.337.357.387.220.27%0.77%837306116万79.4879.4830.83
69浙江建投2024-07-26 五7.227.237.337.407.221.38%0.89%965237076万79.2679.2630.74
70浙江建投2024-07-25 四7.177.217.237.307.100.28%0.92%994757199万78.1878.1830.32
71浙江建投2024-07-24 三7.417.467.217.477.19-3.35%1.61%17391712686万77.9677.9630.24
72浙江建投2024-07-23 二7.617.577.467.727.46-1.45%1.35%14564211085万80.6780.6731.29
73浙江建投2024-07-22 一7.547.547.577.627.500.40%0.75%814586163万81.8681.8631.75
74浙江建投2024-07-19 五7.547.587.547.607.45-0.53%0.92%999677526万81.5381.5331.62
75浙江建投2024-07-18 四7.557.607.587.597.43-0.26%0.96%1036847791万81.9781.9731.79
76浙江建投2024-07-17 三7.527.567.607.717.520.53%1.20%1300559923万82.1882.1831.88
77浙江建投2024-07-16 二7.527.547.567.617.480.27%0.77%835106305万81.7581.7531.71
78浙江建投2024-07-15 一7.607.697.547.687.51-1.95%0.97%1050657944万81.5381.5331.62
79浙江建投2024-07-12 五7.657.647.697.877.630.65%1.60%17259913371万83.1683.1632.25
80浙江建投2024-07-11 四7.567.467.647.677.522.41%1.28%13798110514万82.6182.6132.04
81浙江建投2024-07-10 三7.527.647.467.617.43-2.36%1.22%1322989928万80.6780.6731.29
82浙江建投2024-07-09 二7.547.577.647.697.390.92%1.35%14544110983万82.6182.6132.04
83浙江建投2024-07-08 一7.897.917.577.917.55-4.30%1.56%16856012934万81.8681.8631.75
84浙江建投2024-07-05 五7.837.847.917.927.780.89%0.94%1020678041万85.5385.5333.18
85浙江建投2024-07-04 四8.068.067.848.107.81-2.73%1.40%15150912003万84.7884.7832.88
86浙江建投2024-07-03 三8.078.068.068.148.010.00%1.17%12684010250万87.1687.1633.81
87浙江建投2024-07-02 二8.158.168.068.228.04-1.23%1.91%20636216762万87.1687.1633.81
88浙江建投2024-07-01 一7.787.818.168.447.774.48%3.12%33734127528万88.2488.2434.23
89浙江建投2024-06-28 五7.837.887.817.997.80-0.89%1.36%14688611598万84.4584.4532.76
90浙江建投2024-06-27 四7.988.057.888.057.88-2.11%1.14%1237589857万85.2185.2133.05
91浙江建投2024-06-26 三7.867.928.058.057.801.64%1.29%13962411094万87.0587.0533.76
92浙江建投2024-06-25 二7.887.897.928.047.840.38%1.42%15356212172万85.6485.6433.22
93浙江建投2024-06-24 一8.108.187.898.267.87-3.55%1.99%21519717210万85.3285.3233.09
94浙江建投2024-06-21 五8.068.048.188.298.011.74%1.71%18524315195万88.4588.4534.31
95浙江建投2024-06-20 四8.358.358.048.368.04-3.71%2.55%27593422454万86.9486.9433.72
96浙江建投2024-06-19 三8.458.438.358.478.35-0.95%1.64%17786214945万90.2990.2935.02
97浙江建投2024-06-18 二8.368.388.438.498.360.60%1.34%14511412236万91.1691.1635.36
98浙江建投2024-06-17 一8.408.508.388.508.36-1.41%1.64%17787914952万90.6290.6235.15
99浙江建投2024-06-14 五8.348.388.508.598.281.43%2.65%28661524310万91.9191.9135.65
100浙江建投2024-06-13 四8.638.638.388.638.34-2.90%2.49%26942122779万90.6290.6235.15
101浙江建投2024-06-12 三8.518.498.638.658.491.65%2.05%22158219072万93.3293.3236.2
102浙江建投2024-06-11 二8.408.478.498.608.340.24%1.87%20256417185万91.8191.8135.61
103浙江建投2024-06-07 五8.418.328.478.568.341.80%2.29%24772820944万91.5991.5935.53
104浙江建投2024-06-06 四8.568.568.328.628.25-2.80%3.00%32426027227万89.9789.9734.9
105浙江建投2024-06-05 三8.929.038.568.928.56-5.20%4.15%44857138924万92.5692.5635.9
106浙江建投2024-06-04 二8.888.949.039.108.721.01%3.42%37014333144万97.6597.6537.87
107浙江建投2024-06-03 一9.159.168.949.268.84-2.40%4.13%44667440219万96.6796.6737.5
108浙江建投2024-05-31 五9.209.269.169.319.11-1.08%3.85%41643438283万99.0599.0538.42
109浙江建投2024-05-30 四9.519.649.269.749.24-3.94%5.40%58400154964万100.13100.1338.84
110浙江建投2024-05-29 三9.679.779.649.969.56-1.33%6.09%65848264030万104.24104.2440.43
111浙江建投2024-05-28 二10.2110.269.7710.339.73-4.78%7.63%82554781732万105.65105.6540.98
112浙江建投2024-05-27 一10.6510.8010.2610.8010.03-5.00%10.51%1136988116953万110.95110.9543.03
113浙江建投2024-05-24 五10.5410.5610.8011.5010.362.27%18.01%1947825212670万116.78116.7845.3
114浙江建投2024-05-23 四9.469.6010.5610.569.3310.00%16.20%1751572178567万114.19114.1944.29
115浙江建投2024-05-22 三9.009.039.609.938.986.31%10.46%1131199109488万103.81103.8140.27
116浙江建投2024-05-21 二9.199.209.039.259.00-1.85%2.35%25422123092万97.6597.6537.87
117浙江建投2024-05-20 一9.569.559.209.619.17-3.66%4.57%49456345880万99.4899.4838.59
118浙江建投2024-05-17 五9.369.299.559.579.072.80%6.00%64888960493万103.27103.2740.06
119浙江建投2024-05-16 四8.908.899.299.458.894.50%4.86%52593448538万100.46100.4638.97
120浙江建投2024-05-15 三8.788.848.899.048.770.57%1.65%17849115933万96.1396.1337.29
121浙江建投2024-05-14 二8.808.808.848.898.750.45%1.36%14683112968万95.5995.5937.08
122浙江建投2024-05-13 一8.919.028.808.958.77-2.44%1.82%19688617394万95.1695.1636.91
123浙江建投2024-05-10 五8.858.929.029.178.851.12%3.00%32476529320万97.5497.5437.83
124浙江建投2024-05-09 四8.718.618.928.998.713.60%2.44%26382523421万96.4696.4637.41
125浙江建投2024-05-08 三8.828.838.618.898.60-2.49%1.41%15201313262万93.193.136.11
126浙江建投2024-05-07 二8.798.768.838.878.680.80%1.46%15806213922万95.4895.4837.04
127浙江建投2024-05-06 一8.758.588.768.878.722.10%1.80%19425017073万94.7394.7336.74
128浙江建投2024-04-30 二8.818.788.588.858.48-2.28%2.45%26453122788万92.7892.7835.99
129浙江建投2024-04-29 一8.238.308.788.828.215.78%3.69%39886334395万94.9494.9436.83
130浙江建投2024-04-26 五8.078.108.308.328.002.47%2.43%26276521539万89.7589.7534.81
131浙江建投2024-04-25 四7.968.018.108.157.911.12%1.78%19229815554万87.5987.5933.97
132浙江建投2024-04-24 三8.007.998.018.057.880.25%1.60%17289813770万86.6286.6218.44
133浙江建投2024-04-23 二7.937.907.998.167.901.14%1.89%20406316381万86.486.418.4
134浙江建投2024-04-22 一8.058.017.908.067.79-1.37%1.52%16430513007万85.4385.4318.19
135浙江建投2024-04-19 五8.238.278.018.247.99-3.14%2.51%27191421948万86.6286.6218.44
136浙江建投2024-04-18 四8.638.648.278.648.25-4.28%3.50%37854431773万89.4389.4319.04
137浙江建投2024-04-17 三7.938.158.648.667.926.01%4.19%45268038350万93.4393.4319.89
138浙江建投2024-04-16 二8.889.058.158.918.15-9.94%4.79%51750943423万88.1388.1318.77

  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