21:12:33
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 002858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力盛体育2024-03-29 五12.9912.8912.8212.9912.57-0.54%4.72%701168937万19.0321.01-60.5
2力盛体育2024-03-28 四12.4112.5912.8913.0812.412.38%6.35%9423912135万19.1421.13-60.83
3力盛体育2024-03-27 三13.3313.4412.5913.4512.57-6.32%7.47%11082714282万18.6920.64-59.42
4力盛体育2024-03-26 二13.4013.5213.4413.9013.15-0.59%9.23%13697218425万19.9522.03-63.43
5力盛体育2024-03-25 一14.2914.2913.5214.5013.50-5.39%8.96%13301818444万20.0722.16-63.81
6力盛体育2024-03-22 五14.4314.4514.2914.7513.70-1.11%13.11%19464827770万21.2123.42-67.44
7力盛体育2024-03-21 四14.9914.9114.4515.2014.38-3.09%18.68%27734040798万21.4523.69-68.2
8力盛体育2024-03-20 三13.5013.5514.9114.9113.5010.04%14.35%21302630705万22.1424.44-70.37
9力盛体育2024-03-19 二13.5613.5913.5513.7513.50-0.29%5.59%8293111292万20.1222.21-63.95
10力盛体育2024-03-18 一13.3513.3513.5913.6313.151.80%7.01%10403714001万20.1822.28-64.14
11力盛体育2024-03-15 五13.2013.2613.3513.4713.050.68%6.59%9785312985万19.8221.88-63
12力盛体育2024-03-14 四13.3613.4313.2613.7613.08-1.27%8.29%12309216380万19.6921.74-62.58
13力盛体育2024-03-08 五12.4012.2712.5812.7112.102.53%5.92%8796110964万18.6820.62-59.37
14力盛体育2024-03-07 四12.6712.6612.2712.8512.18-3.08%6.06%9000811244万18.2220.11-57.91
15力盛体育2024-03-06 三12.5512.6512.6612.9312.390.08%6.02%8930411309万18.820.75-59.75
16力盛体育2024-03-05 二12.8012.9012.6513.0512.55-1.94%7.43%11025114132万18.7820.74-59.7
17力盛体育2024-03-04 一13.0713.1312.9013.1612.36-1.75%8.21%12190915567万19.1521.15-60.88
18力盛体育2024-03-01 五12.5612.5313.1313.3112.344.79%10.18%15111919350万19.4921.52-61.97
19力盛体育2024-02-29 四11.7312.1212.5312.6311.343.38%9.72%14436217696万18.620.54-59.13
20力盛体育2024-02-28 三13.5013.4712.1213.7312.12-10.02%13.78%20455526449万17.9919.87-57.2
21力盛体育2024-02-27 二12.6612.7613.4713.5012.545.56%9.39%13946518301万2022.08-63.57
22力盛体育2024-02-26 一12.6012.6512.7613.2612.170.87%10.54%15654019869万18.9420.92-60.22
23力盛体育2024-02-23 五12.1211.8712.6512.7511.806.57%11.08%16451020204万18.7820.74-59.7
24力盛体育2024-02-22 四11.1011.1211.8711.8711.106.74%10.17%15098417473万17.6219.46-56.02
25力盛体育2024-02-21 三10.7010.9811.1211.7610.571.28%12.40%18406520586万16.5118.23-52.48
26力盛体育2024-02-20 二10.4410.5510.9811.2510.134.08%12.96%19238520499万16.318-51.82
27力盛体育2024-02-19 一9.989.7010.5510.649.938.76%15.69%23291623948万15.6617.29-49.79
28力盛体育2024-02-08 四9.009.099.709.858.456.71%14.85%22043720221万14.415.9-45.78
29力盛体育2024-02-07 三10.2010.109.0910.269.09-10.00%13.32%19774018233万13.514.9-42.9
30力盛体育2024-02-06 二10.1011.1710.1010.8010.05-9.58%11.46%17019117292万14.9916.56-47.67
31力盛体育2024-02-05 一12.2512.4111.1712.3611.17-9.99%4.48%665847519万16.5818.31-52.72
32力盛体育2024-02-02 五13.1313.1012.4113.6811.84-5.27%5.85%8690611125万18.4220.34-58.57
33力盛体育2024-02-01 四13.5013.2813.1013.6312.61-1.36%6.74%10005513085万19.4521.47-61.82
34力盛体育2024-01-31 三13.9313.7713.2815.0013.23-3.56%8.28%12292817223万19.7221.77-62.67
35力盛体育2024-01-30 二14.5614.5813.7714.5713.76-5.56%4.21%625468822万20.4422.57-64.99
36力盛体育2024-01-29 一15.4515.5114.5815.4814.50-6.00%6.97%10344815370万21.6523.9-68.81
37力盛体育2024-01-26 五15.7615.6215.5116.1615.41-0.70%11.59%17207027111万23.0325.42-73.2
38力盛体育2024-01-25 四14.1814.2015.6215.6214.0210.00%6.42%9535914148万23.1925.6-73.72
39力盛体育2024-01-24 三14.2014.1814.2014.4513.600.14%5.26%7815610948万21.0823.28-67.02
40力盛体育2024-01-23 二14.1514.1614.1814.3813.650.14%6.03%8945512482万21.0523.24-66.92
41力盛体育2024-01-22 一15.3215.3214.1615.7013.98-7.57%6.98%10365915410万21.0223.21-66.83
42力盛体育2024-01-19 五15.5015.5515.3216.1515.32-1.48%5.02%7459011723万22.7425.11-72.3
43力盛体育2024-01-18 四15.5015.5415.5515.6814.900.06%5.18%7686311721万23.0925.49-73.39
44力盛体育2024-01-17 三16.0215.8915.5416.2315.40-2.20%3.43%508698043万23.0725.47-73.34
45力盛体育2024-01-16 二16.1816.2015.8916.3615.61-1.91%4.33%6429610192万23.5926.05-74.99
46力盛体育2024-01-15 一16.2016.3116.2016.6016.12-0.67%4.33%6434110532万24.0526.56-76.45
47力盛体育2024-01-12 五17.1517.3016.3117.5816.26-5.72%6.26%9292815477万24.2126.74-76.97
48力盛体育2024-01-11 四16.7216.7617.3017.4816.623.22%4.54%6744211587万25.6828.36-81.65
49力盛体育2024-01-10 三17.3517.3016.7617.3516.60-3.12%6.06%9001415144万24.8827.47-79.1
50力盛体育2024-01-09 二17.0117.0517.3017.5617.001.47%4.63%6873711866万25.6828.36-81.65
51力盛体育2024-01-08 一17.2717.3517.0517.5516.95-1.73%4.42%6565711304万25.3127.95-80.47
52力盛体育2024-01-05 五18.0018.0117.3518.1317.12-3.66%5.85%8681615292万25.7628.44-81.88
53力盛体育2024-01-04 四18.2818.2018.0118.3317.61-1.04%4.77%7078812686万26.7429.52-85
54力盛体育2024-01-03 三18.0418.2018.2018.8617.760.00%7.83%11626021178万27.0229.83-85.89
55力盛体育2024-01-02 二18.7219.0018.2019.1718.14-4.21%8.67%12871123739万27.0229.83-85.89
56力盛体育2023-12-29 五18.3317.9919.0019.0817.745.61%15.63%23201442753万28.2131.14-89.67
57力盛体育2023-12-28 四16.2916.3517.9917.9915.9010.03%9.93%14749125099万26.7129.49-84.9
58力盛体育2023-12-27 三16.7116.7016.3516.9816.20-2.10%7.82%11614719074万24.2726.8-77.16
59力盛体育2023-12-26 二17.5017.5316.7017.7016.62-4.73%8.86%13158522272万24.7927.37-78.81
60力盛体育2023-12-25 一17.5917.9617.5318.8517.40-2.39%11.34%16837130230万26.0328.74-82.73
61力盛体育2023-12-22 五19.9019.9617.9620.0817.96-10.02%18.08%26836550766万26.6629.44-84.76
62力盛体育2023-12-21 四19.6220.4319.9620.7019.42-2.30%16.23%24093648146万29.6332.72-94.2
63力盛体育2023-12-20 三22.2221.9920.4322.8620.25-7.09%25.07%37224480472万30.3333.49-96.42
64力盛体育2023-12-19 二20.8920.8321.9922.1520.245.57%27.27%40484986609万32.6536.05-103.78
65力盛体育2023-12-18 一20.7020.6820.8321.9920.160.73%25.93%38502281392万30.9234.14-98.3
66力盛体育2023-12-15 五20.1919.9020.6820.8819.503.92%23.70%35189871731万30.733.9-97.6
67力盛体育2023-12-14 四19.6020.1719.9021.1119.46-1.34%17.77%26382653696万29.5432.62-93.92
68力盛体育2023-12-13 三20.4121.1820.1721.1719.71-4.77%24.61%36539374449万29.9433.06-95.19
69力盛体育2023-12-12 二20.3020.2021.1822.1519.864.85%33.83%502232105557万31.4434.72-99.96
70力盛体育2023-12-11 一19.2018.9120.2020.8019.086.82%36.37%539934107408万29.9933.11-95.33
71力盛体育2023-12-08 五21.4520.6018.9121.4518.82-8.20%36.91%548026108166万28.0731-89.24
72力盛体育2023-12-07 四20.5118.7320.6020.6020.499.98%6.98%10363021330万30.5833.77-97.22
73力盛体育2023-12-06 三17.1517.0318.7318.7316.669.98%12.93%18877433967万27.3530.25-87.09
74力盛体育2023-12-05 二17.5717.6617.0317.7617.00-3.57%7.16%10460718051万24.8727.5-79.18
75力盛体育2023-12-04 一17.7117.9217.6618.0517.49-1.45%10.15%14829326339万25.7928.52-82.11
76力盛体育2023-12-01 五16.3716.2917.9217.9216.2610.01%9.65%14087024399万26.1728.94-83.32
77力盛体育2023-11-30 四16.7216.6616.2917.0516.10-2.22%3.80%554379115万23.7926.31-75.74
78力盛体育2023-11-29 三16.4216.4416.6617.1716.261.34%6.56%9583516102万24.3326.91-77.46
79力盛体育2023-11-28 二16.2016.3016.4416.7015.880.86%3.43%501058185万24.0126.55-76.44
80力盛体育2023-11-27 一16.7316.7316.3016.8516.14-2.57%4.10%598079761万23.826.32-75.79
81力盛体育2023-11-24 五17.0817.1516.7317.4216.59-2.45%5.25%7663512931万24.4327.02-77.79
82力盛体育2023-11-23 四17.3517.4017.1517.4016.82-1.44%4.59%6708611391万25.0527.7-79.74
83力盛体育2023-11-22 三17.7817.6817.4017.9717.30-1.58%5.49%8013714058万25.4128.1-80.9
84力盛体育2023-11-21 二17.4917.4817.6818.6117.401.14%10.38%15166027321万25.8228.55-82.21
85力盛体育2023-11-20 一16.6016.6017.4817.8016.545.30%9.10%13294722998万25.5328.23-81.28
86力盛体育2023-11-17 五16.3316.3816.6016.6916.221.34%4.09%596779854万24.2426.81-77.18
87力盛体育2023-11-16 四16.2516.3216.3816.5716.130.37%2.54%370276073万23.9226.45-76.16
88力盛体育2023-11-15 三16.6716.5516.3216.8316.24-1.39%3.40%496698139万23.8326.36-75.88
89力盛体育2023-11-14 二16.6016.5716.5516.6516.26-0.12%4.80%7003811514万24.1726.73-76.95
90力盛体育2023-11-13 一16.1016.1016.5716.9516.102.92%5.30%7741912890万24.226.76-77.05
91力盛体育2023-11-10 五16.5616.6116.1016.6416.01-3.07%3.74%545618839万23.5126-74.86
92力盛体育2023-11-09 四16.8016.8816.6117.2516.45-1.60%3.65%532788922万24.2626.83-77.23
93力盛体育2023-11-08 三16.3616.4116.8816.9616.322.86%5.98%8731314639万24.6527.26-78.49
94力盛体育2023-11-07 二16.7016.6316.4116.7016.15-1.32%4.84%7063011555万23.9726.5-76.3
95力盛体育2023-11-06 一16.1216.1216.6316.8016.123.16%5.94%8679814369万24.2926.86-77.32
96力盛体育2023-11-03 五16.1016.1016.1216.4215.700.12%4.15%605589717万23.5426.03-74.95
97力盛体育2023-11-02 四15.9115.9316.1016.5915.911.07%5.28%7709112527万23.5126-74.86
98力盛体育2023-11-01 三15.8715.9115.9316.4515.780.13%5.35%7810912580万23.2625.73-74.07
99力盛体育2023-10-31 二16.1616.2815.9116.6015.53-2.27%8.37%12227919588万23.2325.69-73.98
100力盛体育2023-10-30 一15.1615.1616.2816.6615.027.39%8.38%12238219606万23.7826.29-75.7
101力盛体育2023-10-27 五15.1015.2815.1615.2714.92-0.79%2.22%324404896万22.1424.48-95.25
102力盛体育2023-10-26 四15.3215.4715.2815.4915.16-1.23%1.85%269924134万22.3124.67-96
103力盛体育2023-10-25 三15.3215.2615.4715.6515.161.38%3.15%460607089万22.5924.98-97.2
104力盛体育2023-10-24 二14.6114.4915.2615.4214.615.31%6.03%8810013347万22.2824.64-95.88
105力盛体育2023-10-23 一15.1015.2114.4915.2914.38-4.73%4.59%669569863万21.1623.4-91.04
106力盛体育2023-10-20 五15.6115.5115.2115.6515.18-1.93%2.64%385895916万22.2124.56-95.56
107力盛体育2023-10-19 四15.5115.5015.5115.8515.400.06%2.02%294874609万22.6525.05-97.45
108力盛体育2023-10-18 三15.6015.6015.5015.7515.23-0.64%3.55%518468035万22.6325.03-97.39
109力盛体育2023-10-17 二15.6915.7015.6016.0015.55-0.64%3.93%574299040万22.7825.19-98.02
110力盛体育2023-10-16 一15.7815.8815.7015.9615.58-1.13%2.22%324135097万22.9325.35-98.64
111力盛体育2023-10-13 五16.3016.1715.8816.3715.81-1.79%2.71%395206298万23.1925.64-99.77
112力盛体育2023-10-12 四16.4416.4416.1716.7116.07-1.64%2.81%411036676万23.6126.11-101.6
113力盛体育2023-10-11 三16.1116.1116.4416.8515.972.05%3.50%511308413万24.0126.55-103.29
114力盛体育2023-10-10 二16.0516.0516.1116.6016.050.37%2.66%387986310万23.5226.01-101.22
115力盛体育2023-10-09 一16.6616.6616.0516.6715.93-3.66%3.10%453027291万23.4425.92-100.84
116力盛体育2023-09-28 四16.5516.4216.6617.0016.511.46%2.97%433097289万24.3326.9-104.68
117力盛体育2023-09-27 三16.6216.6616.4216.9516.42-1.44%3.48%508408477万23.9826.52-103.17
118力盛体育2023-09-26 二16.4016.2716.6617.0516.232.40%4.45%6491810826万24.3326.9-104.68
119力盛体育2023-09-25 一17.0017.0016.2717.0816.14-4.29%3.54%517298493万23.7626.27-102.22
120力盛体育2023-09-22 五16.2316.3017.0017.0516.234.29%4.56%6655411155万24.8227.45-106.81
121力盛体育2023-09-21 四16.5716.5716.3016.7016.20-1.63%2.91%424906960万23.826.32-102.41
122力盛体育2023-09-20 三16.5416.5616.5716.8516.420.06%3.13%457087625万24.226.76-104.11
123力盛体育2023-09-19 二17.0617.1916.5617.1616.52-3.66%3.84%561219376万24.1826.74-104.05
124力盛体育2023-09-18 一16.8016.8417.1917.3316.642.08%3.83%558789594万25.127.76-108.01
125力盛体育2023-09-15 五16.7316.7416.8417.0516.680.60%3.01%440067435万24.5927.19-105.81
126力盛体育2023-09-14 四16.7416.7716.7416.8816.48-0.18%2.90%424147058万24.4427.03-105.18
127力盛体育2023-09-13 三17.1117.1216.7717.1916.57-2.04%2.76%403466794万24.4927.08-105.37
128力盛体育2023-09-12 二17.6117.6317.1217.6917.08-2.89%3.09%451297782万2527.65-107.57
129力盛体育2023-09-11 一17.0717.0317.6317.6817.073.52%4.69%6847011946万25.7428.47-110.77
130力盛体育2023-09-08 五17.3617.4217.0317.5016.92-2.24%2.89%421457198万24.8727.5-107
131力盛体育2023-09-07 四17.7017.7017.4218.0117.35-1.58%3.60%525259260万25.4428.13-109.45
132力盛体育2023-09-06 三17.9317.9717.7017.9717.60-1.50%2.80%409277266万25.8528.58-111.21
133力盛体育2023-09-05 二18.3918.4517.9718.5017.89-2.60%3.18%464768422万26.2429.02-112.91
134力盛体育2023-09-04 一18.2518.2518.4518.7018.111.10%5.54%8095114924万26.9429.79-115.92
135力盛体育2023-09-01 五18.4118.4318.2518.6318.05-0.98%4.28%6255111433万26.6529.47-114.67
136力盛体育2023-08-31 四18.9419.1518.4319.1018.23-3.76%6.05%8839516287万26.9129.76-115.8
137力盛体育2023-08-30 三18.7318.7519.1519.1918.572.13%6.25%9123117308万27.9630.92-120.32
138力盛体育2023-08-29 二17.5117.5018.7519.2517.437.14%9.70%14159626314万27.3830.28-117.81
139力盛体育2023-08-28 一18.6117.5517.5018.6817.45-0.28%5.86%8560615309万25.5528.26-109.95
140力盛体育2023-08-25 五18.4918.4417.5518.5917.40-4.83%3.93%5735510239万25.6328.34-110.27
141力盛体育2023-08-23 三18.5418.6518.1418.7218.04-2.73%2.89%418217627万26.2229.03-57.16
142力盛体育2023-08-22 二18.2818.2918.6518.8018.081.97%3.42%494049135万26.9629.85-58.76

  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:京东商城 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