09:40:07
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2026-04-30 四8.318.348.378.448.280.36%1.13%12276110267万90.55110.8939.61
2浙江建投2026-04-29 三8.218.178.348.428.182.08%1.95%21132217588万90.22110.4939.47
3浙江建投2026-04-28 二7.957.958.178.287.942.77%1.59%17244514013万88.38108.2452.76
4浙江建投2026-04-27 一8.028.007.958.047.90-0.63%0.58%624364965万86105.3351.34
5浙江建投2026-04-24 五8.068.098.008.137.98-1.11%0.71%771596187万86.54105.9951.66
6浙江建投2026-04-23 四8.088.108.098.218.03-0.12%0.89%964637823万87.52107.1852.24
7浙江建投2026-04-22 三8.168.198.108.248.07-1.10%0.66%713055773万87.62107.3152.31
8浙江建投2026-04-21 二8.118.138.198.258.110.74%0.76%821416717万88.6108.5152.89
9浙江建投2026-04-20 一8.128.178.138.168.06-0.49%0.74%795666461万87.95107.7152.5
10浙江建投2026-04-17 五8.188.208.178.218.11-0.37%0.63%680795551万88.38108.2452.76
11浙江建投2026-04-16 四8.168.198.208.248.130.12%0.73%792926475万88.71108.6452.95
12浙江建投2026-04-15 三8.238.228.198.318.17-0.36%0.72%782446438万88.6108.5152.89
13浙江建投2026-04-14 二8.218.158.228.238.110.86%0.72%775166340万88.92108.953.08
14浙江建投2026-04-13 一8.198.258.158.258.15-1.21%0.77%829616789万88.17107.9852.63
15浙江建投2026-04-10 五8.368.308.258.438.24-0.60%1.02%1108109215万89.25109.353.27
16浙江建投2026-04-03 五8.378.368.218.518.21-1.79%1.38%14931812453万88.81108.7753.02
17浙江建投2026-04-02 四8.388.398.368.528.31-0.36%1.39%15049812635万90.44110.7653.98
18浙江建投2026-04-01 三8.518.578.398.698.37-2.10%2.09%22633519148万90.76111.1654.18
19浙江建投2026-03-31 二8.128.178.578.738.124.90%3.60%38987433111万92.71113.5455.34
20浙江建投2026-03-30 一8.088.198.178.257.98-0.24%1.45%15636212701万88.38108.2452.76
21浙江建投2026-03-27 五8.388.408.198.408.13-2.50%2.09%22559318556万88.6108.5152.89
22浙江建投2026-03-26 四8.608.538.408.758.38-1.52%3.89%42075835985万90.87111.2954.24
23浙江建投2026-03-25 三7.737.758.538.537.6910.06%2.31%25028520714万92.28113.0155.08
24浙江建投2026-03-24 二7.647.507.757.757.443.33%1.16%1250189519万83.84102.6850.05
25浙江建投2026-03-23 一7.877.967.507.887.44-5.78%1.56%16913512899万81.1399.3748.43
26浙江建投2026-03-20 五8.158.157.968.207.93-2.33%1.37%14823811903万86.11105.4651.4
27浙江建投2026-03-19 四8.268.308.158.318.11-1.81%0.83%897197350万88.17107.9852.63
28浙江建投2026-03-18 三8.388.378.308.438.23-0.84%0.95%1024748507万89.79109.9653.6
29浙江建投2026-03-17 二8.418.398.378.508.37-0.24%1.05%1138259611万90.55110.8954.05
30浙江建投2026-03-16 一8.518.538.398.578.36-1.64%1.20%13034010977万90.76111.1654.18
31浙江建投2026-03-13 五8.508.518.538.678.500.24%1.51%16342914058万92.28113.0155.08
32浙江建投2026-03-12 四8.498.528.518.568.47-0.12%1.05%1133439651万92.06112.7554.95
33浙江建投2026-03-11 三8.408.408.528.618.361.43%1.54%16606714084万92.17112.8855.02
34浙江建投2026-03-10 二8.418.308.408.528.381.20%1.42%15395712999万90.87111.2954.24
35浙江建投2026-03-09 一8.278.338.308.448.15-0.36%1.42%15344912657万89.79109.9653.6
36浙江建投2026-03-06 五8.018.038.338.357.993.74%1.62%17480814357万90.11110.3653.79
37浙江建投2026-03-05 四8.108.018.038.148.010.25%1.01%1095708835万86.87106.3951.85
38浙江建投2026-03-04 三8.088.188.018.188.01-2.08%0.99%1075868685万86.65106.1251.72
39浙江建投2026-03-03 二8.418.428.188.478.15-2.85%1.47%15945813204万88.49108.3752.82
40浙江建投2026-03-02 一8.448.608.428.528.33-2.09%1.47%15874813363万91.09111.5554.37
41浙江建投2026-02-27 五8.558.548.608.608.530.70%0.65%703856038万93.03113.9455.53
42浙江建投2026-02-26 四8.608.608.548.648.51-0.70%0.82%886157588万92.38113.1455.15
43浙江建投2026-02-25 三8.538.528.608.698.520.94%1.04%1128759752万93.03113.9455.53
44浙江建投2026-02-24 二8.498.418.528.558.451.31%0.77%829947071万92.17112.8855.02
45浙江建投2026-02-13 五8.508.518.418.548.41-1.18%0.76%825386989万90.98111.4254.31
46浙江建投2026-02-12 四8.608.608.518.608.49-1.05%0.91%986998413万92.06112.7554.95
47浙江建投2026-02-11 三8.648.648.608.668.58-0.46%0.56%606735231万93.03113.9455.53
48浙江建投2026-02-10 二8.648.648.648.688.560.00%0.75%814677027万93.47114.4755.79
49浙江建投2026-02-09 一8.608.538.648.688.561.29%0.91%989088541万93.47114.4755.79
50浙江建投2026-02-06 五8.558.608.538.658.51-0.81%0.87%944518102万92.28113.0155.08
51浙江建投2026-02-05 四8.648.708.608.738.58-1.15%0.94%1021778837万93.03113.9455.53
52浙江建投2026-02-04 三8.538.498.708.828.492.47%1.82%19637717054万94.12115.2656.18
53浙江建投2026-02-03 二8.428.368.498.528.421.56%0.79%855027243万91.84112.4854.82
54浙江建投2026-02-02 一8.588.638.368.628.36-3.13%1.31%14174312043万90.44110.7653.98
55浙江建投2026-01-30 五8.658.708.638.758.55-0.80%1.08%11662410066万93.36114.3455.73
56浙江建投2026-01-29 四8.528.588.708.778.491.40%1.49%16067813947万94.12115.2656.18
57浙江建投2026-01-28 三8.578.578.588.678.460.12%1.32%14227612188万92.82113.6755.4
58浙江建投2026-01-27 二8.808.828.578.828.45-2.83%1.94%21022718005万92.71113.5455.34
59浙江建投2026-01-26 一8.868.858.828.888.73-0.34%1.23%13346011726万95.41116.8556.95
60浙江建投2026-01-23 五8.838.828.858.868.800.34%1.12%12068710660万95.7495.7446.66
61浙江建投2026-01-22 四8.728.738.828.838.711.03%1.43%15478713613万95.4195.4146.5
62浙江建投2026-01-21 三8.758.798.738.808.68-0.68%1.13%12182010631万94.4494.4446.03
63浙江建投2026-01-20 二8.688.688.798.838.661.27%1.58%17080114994万95.0995.0946.35
64浙江建投2026-01-19 一8.658.678.688.708.600.12%0.83%903117822万93.993.945.77
65浙江建投2026-01-16 五8.708.708.678.818.66-0.34%1.24%13461211733万93.7993.7945.71
66浙江建投2026-01-15 四8.688.688.708.758.660.23%0.80%868037549万94.1294.1245.87
67浙江建投2026-01-14 三8.738.778.688.828.62-1.03%1.56%16921814784万93.993.945.77
68浙江建投2026-01-13 二8.828.808.778.878.71-0.34%1.32%14289812548万94.8794.8746.24
69浙江建投2026-01-12 一8.778.768.808.828.720.46%1.41%15240013354万95.295.246.4
70浙江建投2026-01-09 五8.818.868.768.868.70-1.13%1.42%15320313443万94.7694.7646.19
71浙江建投2026-01-08 四8.618.628.868.978.582.78%2.00%21586419020万95.8595.8546.72
72浙江建投2026-01-07 三8.738.738.628.738.60-1.26%0.94%1019468816万93.2593.2545.45
73浙江建投2026-01-06 二8.708.688.738.738.640.58%0.90%970008445万94.4494.4446.03
74浙江建投2026-01-05 一8.608.578.688.688.551.28%0.85%922587957万93.993.945.77
75浙江建投2025-12-31 三8.548.508.578.598.490.82%0.57%612835238万92.7192.7145.19
76浙江建投2025-12-30 二8.578.588.508.598.49-0.93%0.64%692795910万91.9591.9544.82
77浙江建投2025-12-29 一8.608.618.588.648.55-0.35%0.46%499074293万92.8292.8245.24
78浙江建投2025-12-26 五8.608.618.618.648.540.00%0.55%599045156万93.1493.1445.4
79浙江建投2025-12-25 四8.638.628.618.668.61-0.12%0.58%622075365万93.1493.1445.4
80浙江建投2025-12-24 三8.488.498.628.648.471.53%0.72%782806731万93.2593.2545.45
81浙江建投2025-12-23 二8.528.528.498.548.48-0.35%0.44%477754060万91.8491.8444.76
82浙江建投2025-12-22 一8.578.578.528.608.52-0.58%0.52%566994846万92.1792.1744.92
83浙江建投2025-12-19 五8.458.418.578.578.431.90%0.64%690805891万92.7192.7145.19
84浙江建投2025-12-18 四8.418.418.418.458.350.00%0.51%554744672万90.9890.9844.34
85浙江建投2025-12-17 三8.358.378.418.428.260.48%0.73%786396555万90.9890.9844.34
86浙江建投2025-12-16 二8.538.478.378.538.35-1.18%0.69%749646295万90.5590.5544.13
87浙江建投2025-12-15 一8.548.548.478.578.47-0.82%0.57%619335268万91.6391.6344.66
88浙江建投2025-12-12 五8.518.528.548.598.500.23%0.62%670715736万92.3892.3845.03
89浙江建投2025-12-11 四8.708.708.528.708.48-2.07%0.80%867217445万92.1792.1744.92
90浙江建投2025-12-10 三8.638.628.708.768.570.93%0.73%791046850万94.1294.1245.87
91浙江建投2025-12-09 二8.718.728.628.718.62-1.15%0.60%650145622万93.2593.2545.45
92浙江建投2025-12-08 一8.768.758.728.818.71-0.34%0.71%765556699万94.3394.3345.98
93浙江建投2025-12-05 五8.678.688.758.758.580.81%0.63%682075921万94.6694.6646.14
94浙江建投2025-12-04 四8.718.708.688.728.56-0.23%0.82%888277669万93.993.945.77
95浙江建投2025-12-03 三8.898.888.708.908.68-2.03%1.20%12988911367万94.1294.1245.87
96浙江建投2025-12-02 二8.928.938.888.928.80-0.56%0.85%918758132万96.0696.0646.82
97浙江建投2025-12-01 一8.908.918.938.978.890.22%0.95%1025689164万96.696.647.08
98浙江建投2025-11-28 五8.968.958.918.968.80-0.45%1.42%15341313597万96.3996.3946.98
99浙江建投2025-11-27 四9.119.148.959.158.91-2.08%1.62%17544315757万96.8296.8247.19
100浙江建投2025-11-26 三9.169.149.149.329.130.00%1.57%16975315617万98.8898.8848.19
101浙江建投2025-11-25 二9.259.249.149.269.11-1.08%1.72%18643817092万98.8898.8848.19
102浙江建投2025-11-24 一9.159.109.249.299.111.54%1.28%13897312788万99.9699.9648.72
103浙江建投2025-11-21 五9.439.519.109.499.10-4.31%2.16%23403421652万98.4498.4447.98
104浙江建投2025-11-20 四9.629.399.519.669.411.28%2.17%23510822387万102.88102.8850.14
105浙江建投2025-11-19 三9.469.469.399.609.34-0.74%1.27%13746812953万101.58101.5849.51
106浙江建投2025-11-18 二9.679.659.469.689.43-1.97%1.92%20735419690万102.34102.3449.88
107浙江建投2025-11-17 一9.579.589.659.689.530.73%1.57%17011316394万104.39104.3950.88
　　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