22:53:35
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 003004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声迅股份2024-03-29 五26.0126.8626.1926.7225.70-2.49%5.19%361029437万18.2221.44171.37
2声迅股份2024-03-28 四25.1325.1326.8627.0025.136.88%8.69%6043915921万18.6921.98175.75
3声迅股份2024-03-27 三24.9924.9125.1326.4223.800.88%6.83%4752611886万17.4820.57164.43
4声迅股份2024-03-26 二25.6625.8824.9126.1024.28-3.75%6.58%4577011428万17.3320.39162.99
5声迅股份2024-03-25 一28.0228.5825.8828.0225.80-9.45%7.11%4946413302万18.0121.18169.34
6声迅股份2024-03-22 五28.9730.1328.5829.8028.11-5.14%9.90%6890319899万19.8823.39187
7声迅股份2024-03-21 四27.0027.9630.1330.6726.667.76%16.12%11214532143万20.9624.66197.15
8声迅股份2024-03-20 三26.0326.7827.9629.1825.804.41%13.50%9393825449万19.4522.88182.95
9声迅股份2024-03-19 二28.9326.4726.7829.1226.501.17%17.32%12052734101万18.6321.92175.23
10声迅股份2024-03-18 一25.8724.0626.4726.4725.3010.02%7.26%5047913162万18.4221.67173.2
11声迅股份2024-03-15 五22.6721.8724.0624.0622.6710.01%4.06%282346737万16.7419.69157.43
12声迅股份2024-03-14 四22.1522.2821.8722.2821.51-1.84%3.31%230155041万15.2217.9143.1
13声迅股份2024-03-08 五20.6820.6822.7522.7520.6810.01%4.30%299026682万15.8318.62148.86
14声迅股份2024-03-07 四21.0021.1720.6821.2920.30-2.31%3.91%272205672万14.3916.93135.31
15声迅股份2024-03-06 三20.7420.8821.1721.8920.301.39%4.76%331206957万14.7317.33138.52
16声迅股份2024-03-05 二21.0121.3220.8821.4520.42-2.06%4.23%294356193万14.5317.09136.62
17声迅股份2024-03-04 一20.2820.1921.3221.4720.135.60%4.60%320396673万14.8317.45139.5
18声迅股份2024-03-01 五19.5619.7120.1920.4419.542.44%3.40%236484721万14.0516.53132.11
19声迅股份2024-02-29 四17.4619.3119.7119.8917.452.07%4.90%340636576万13.7116.13128.97
20声迅股份2024-02-28 三21.5521.4619.3121.9819.31-10.02%6.05%421238700万13.4315.8126.35
21声迅股份2024-02-27 二20.3820.4721.4621.4620.284.84%4.37%303836348万14.9317.56140.42
22声迅股份2024-02-26 一20.6720.6820.4721.3019.55-1.02%5.28%367137480万14.2416.75133.94
23声迅股份2024-02-23 五19.4019.5120.6820.6819.036.00%5.01%348396984万14.3916.93135.31
24声迅股份2024-02-22 四17.9218.0619.5119.5117.928.03%4.81%334776347万13.5715.97127.66
25声迅股份2024-02-21 三17.2417.4418.0618.6517.143.56%5.99%416657457万12.5714.78118.17
26声迅股份2024-02-20 二18.3116.7117.4418.3117.004.37%7.11%494628673万12.1314.27114.11
27声迅股份2024-02-19 一15.9015.1916.7116.7115.6610.01%3.60%250784075万11.6313.68109.34
28声迅股份2024-02-08 四13.1514.4715.1915.2013.024.98%7.60%528717342万10.5712.4399.39
29声迅股份2024-02-07 三16.1116.0814.4716.2314.47-10.01%4.33%301504437万10.0711.8494.68
30声迅股份2024-02-06 二16.0517.8116.0816.8816.03-9.71%4.56%317475138万11.1913.16105.21
31声迅股份2024-02-05 一19.7319.7917.8119.7317.81-10.01%1.27%88271601万12.3914.58116.53
32声迅股份2024-02-02 五21.3021.4019.7921.9019.26-7.52%2.38%165563401万13.7716.2129.48
33声迅股份2024-02-01 四21.6421.7921.4021.6920.63-1.79%2.22%154173267万14.8917.51140.02
34声迅股份2024-01-31 三23.3023.5321.7923.4821.74-7.39%2.22%154153447万15.1617.83142.57
35声迅股份2024-01-30 二24.2824.2923.5324.5923.53-3.13%1.74%121202897万16.3719.26153.95
36声迅股份2024-01-29 一25.4025.4024.2925.7924.25-4.37%1.81%125793107万16.919.88158.93
37声迅股份2024-01-26 五25.3825.4425.4025.9225.35-0.16%1.44%100242564万17.6720.79166.19
38声迅股份2024-01-25 四24.1524.1525.4425.5123.825.34%2.31%160674013万17.720.82166.45
39声迅股份2024-01-24 三24.0224.0224.1524.6023.160.54%1.84%127983053万16.819.77158.01
40声迅股份2024-01-23 二24.5224.5324.0224.5223.65-2.08%1.81%125883021万16.7119.66157.16
41声迅股份2024-01-22 一26.7226.6824.5326.7224.05-8.06%2.11%146953733万17.0720.08160.5
42声迅股份2024-01-19 五27.1726.8326.6827.1726.42-0.56%1.39%96542584万18.5621.84174.56
43声迅股份2024-01-18 四27.5427.5726.8327.8826.32-2.68%2.18%151464062万18.6721.96175.55
44声迅股份2024-01-17 三28.2028.2027.5728.3027.57-2.23%1.11%77422162万19.1822.56180.39
45声迅股份2024-01-16 二28.5428.5628.2028.6627.78-1.26%1.99%138153881万19.6223.08184.51
46声迅股份2024-01-15 一28.8028.9128.5629.0928.44-1.21%1.20%83832406万19.8723.37186.86
47声迅股份2024-01-12 五29.4229.5628.9129.7528.90-2.20%1.41%98142863万20.1123.66189.15
48声迅股份2024-01-11 四28.7428.6429.5629.6828.573.21%2.01%139674102万20.5724.19193.41
49声迅股份2024-01-10 三29.5629.7528.6429.6728.64-3.73%2.06%143064147万19.9323.44187.39
50声迅股份2024-01-09 二29.2329.0929.7530.0629.102.27%2.19%152474514万20.724.35194.65
51声迅股份2024-01-08 一29.2729.4129.0929.8129.05-1.09%1.68%116893419万20.2423.81190.33
52声迅股份2024-01-05 五30.5030.7629.4130.5529.30-4.39%3.27%227726797万20.4624.07192.43
53声迅股份2024-01-04 四29.6429.5530.7631.7829.504.09%5.31%3694911408万21.425.18201.26
54声迅股份2024-01-03 三30.0930.0929.5530.4629.41-1.79%1.52%105553134万20.5624.19193.34
55声迅股份2024-01-02 二30.3430.4730.0930.7430.02-1.25%1.68%115283482万20.5924.63196.87
56声迅股份2023-12-29 五29.1329.2830.4730.5728.864.06%3.01%205786203万20.8524.94199.36
57声迅股份2023-12-28 四28.1728.4029.2829.3327.953.10%2.71%185615354万20.0423.96191.57
58声迅股份2023-12-27 三27.6227.6328.4028.4027.492.79%2.40%164154610万19.4423.24185.82
59声迅股份2023-12-26 二28.9328.9327.6328.9327.31-4.49%3.69%252607049万18.9122.61180.78
60声迅股份2023-12-25 一29.0129.0828.9329.4728.73-0.52%3.17%217286307万19.823.68189.28
61声迅股份2023-12-22 五30.1130.5329.0830.6928.99-4.75%4.98%3405910112万19.923.8190.27
62声迅股份2023-12-21 四30.0330.5830.5331.0029.49-0.16%4.49%307329252万20.8924.99199.75
63声迅股份2023-12-20 三31.8431.8330.5832.5330.52-3.93%5.40%3697411578万20.9325.03200.08
64声迅股份2023-12-19 二31.4931.9931.8332.3730.82-0.50%6.72%4597214534万21.7826.05208.26
65声迅股份2023-12-18 一31.0730.9131.9931.9930.713.49%9.76%6677021035万21.8926.18209.31
66声迅股份2023-12-15 五31.0031.1730.9131.2830.39-0.83%5.01%3427910562万21.1525.3202.24
67声迅股份2023-12-14 四32.0032.0831.1732.2030.97-2.84%7.91%5411616977万21.3325.51203.94
68声迅股份2023-12-13 三32.3032.6132.0833.7031.91-1.63%10.12%6928822510万21.9626.26209.89
69声迅股份2023-12-12 二33.4633.6532.6133.6432.35-3.09%12.05%8250026997万22.3226.69213.36
70声迅股份2023-12-11 一31.7832.6433.6535.5531.503.09%19.57%13394944481万23.0327.54220.16
71声迅股份2023-12-08 五31.3629.6732.6432.6430.2010.01%18.70%12797740700万22.3426.71213.56
72声迅股份2023-12-07 四28.5228.4029.6730.2428.294.47%7.98%5463316006万20.3124.28194.12
73声迅股份2023-12-06 三28.3028.3128.4028.7327.900.32%3.85%263807481万19.4423.24185.82
74声迅股份2023-12-05 二29.1029.3028.3129.4428.30-3.38%5.78%3956811387万19.3823.17185.23
75声迅股份2023-12-04 一29.0629.7129.3029.5128.06-1.38%7.52%5144714900万20.0523.98191.7
76声迅股份2023-12-01 五30.1031.0329.7130.2129.26-4.25%19.44%6539419374万1024.32194.39
77声迅股份2023-11-30 四31.5032.1831.0332.0029.60-3.57%30.93%10405131467万10.4425.4203.02
78声迅股份2023-11-29 三29.2129.2532.1832.1829.1310.02%6.24%209796600万10.8326.34210.55
79声迅股份2023-11-28 二28.8528.9429.2529.4628.681.07%3.10%104323047万9.8423.94191.38
80声迅股份2023-11-27 一28.5328.6728.9429.1028.430.94%2.79%94002709万9.7423.69189.35
81声迅股份2023-11-24 五29.1229.0028.6729.2628.43-1.14%2.37%79632281万9.6523.46187.58
82声迅股份2023-11-23 四28.8928.8829.0029.1928.500.42%2.19%73612130万9.7623.73189.74
83声迅股份2023-11-22 三28.7428.9128.8829.5028.70-0.10%3.39%114073319万9.7223.64188.95
84声迅股份2023-11-21 二29.4529.5128.9129.7628.73-2.03%3.13%105243065万9.7323.66189.15
85声迅股份2023-11-20 一29.3329.2929.5129.7629.190.75%2.63%88322597万9.9324.15193.08
86声迅股份2023-11-17 五29.2829.3129.2929.5029.08-0.07%2.41%81092377万9.8523.97191.64
87声迅股份2023-11-16 四29.5229.5629.3129.8029.22-0.85%2.63%88462610万9.8623.99191.77
88声迅股份2023-11-15 三29.5729.5129.5629.8329.230.17%3.11%104503083万9.9524.19193.4
89声迅股份2023-11-14 二29.2828.9329.5129.5728.762.00%5.08%171025003万9.9324.15193.08
90声迅股份2023-11-13 一28.8228.8828.9329.2228.640.17%4.09%137623966万9.7323.68189.28
91声迅股份2023-11-10 五28.5728.7428.8829.1228.350.49%3.94%132443811万9.7223.64188.95
92声迅股份2023-11-09 四28.6128.6828.7429.4028.610.21%4.27%143694159万9.6723.52188.04
93声迅股份2023-11-08 三28.4928.6128.6829.2028.430.24%3.52%118473396万9.6523.47187.65
94声迅股份2023-11-07 二27.7328.0128.6129.0027.732.14%5.30%178465085万9.6323.42187.19
95声迅股份2023-11-06 一28.1027.8928.0128.3727.730.43%4.54%152864278万9.4222.92183.26
96声迅股份2023-11-03 五27.5527.4527.8928.1427.001.60%2.13%71562000万9.3822.83182.48
97声迅股份2023-11-02 四27.6427.7827.4528.1827.45-1.19%2.59%87302425万9.2422.47179.6
98声迅股份2023-11-01 三27.7627.7527.7828.2427.590.11%2.50%84222352万9.3522.74181.76
99声迅股份2023-10-31 二27.7427.7827.7528.1827.59-0.11%2.86%96132677万9.3422.71181.56
100声迅股份2023-10-30 一26.7227.1027.7827.9126.512.51%4.12%138663805万9.3522.74181.76
101声迅股份2023-10-27 五27.1426.8727.1027.2526.430.86%3.60%121283266万9.1222.18177.31
102声迅股份2023-10-26 四27.7327.7226.8728.1426.75-3.07%5.41%182154960万9.0421.99175.8
103声迅股份2023-10-25 三26.2826.2527.7227.9026.245.60%7.57%254857007万9.3322.69157.28
104声迅股份2023-10-24 二25.0524.8826.2526.2924.815.51%4.51%151693924万8.8321.48148.94
105声迅股份2023-10-23 一25.2625.5624.8825.6624.75-2.66%2.79%93832353万8.3720.36141.16
106声迅股份2023-10-20 五26.3826.3125.5626.3825.40-2.85%2.64%88832284万8.620.92145.02
107声迅股份2023-10-19 四26.5326.4426.3126.8826.12-0.49%2.37%79682112万8.8521.53149.28
108声迅股份2023-10-18 三27.4127.3126.4427.6326.42-3.19%3.66%123163291万8.921.64150.01
109声迅股份2023-10-17 二26.3226.4227.3127.4026.323.37%4.70%157994276万9.1922.35154.95
110声迅股份2023-10-16 一26.7326.8326.4226.8126.30-1.53%2.27%76242017万8.8921.62149.9
111声迅股份2023-10-13 五26.7826.9126.8327.0526.66-0.30%2.08%70031879万9.0321.96152.23
112声迅股份2023-10-12 四27.0727.0626.9127.1926.80-0.55%2.37%79702148万9.0522.02152.68
113声迅股份2023-10-11 三26.7026.8027.0627.1726.510.97%2.63%88602387万9.122.15153.53
114声迅股份2023-10-10 二26.9026.9426.8027.2926.71-0.52%2.38%80132163万9.0221.93152.06
115声迅股份2023-10-09 一26.7626.7626.9427.3526.630.67%3.44%115853121万9.0622.05152.85
116声迅股份2023-09-28 四26.3226.3226.7626.8926.171.67%4.23%142283799万921.9151.82
117声迅股份2023-09-27 三26.4827.5726.3227.2526.22-4.53%7.73%260166900万8.8521.54149.33
118声迅股份2023-09-26 二26.4026.5227.5728.1726.343.96%8.80%296118161万9.2722.56156.42
119声迅股份2023-09-25 一26.9627.0526.5227.1626.25-1.96%3.66%123173270万8.9221.7150.46
120声迅股份2023-09-22 五25.7725.4527.0527.2025.476.29%6.43%216265747万9.122.14153.47
121声迅股份2023-09-21 四25.9625.7125.4526.1225.45-1.01%1.26%42311087万8.5620.83144.39
122声迅股份2023-09-20 三25.9025.8525.7126.4825.70-0.54%1.88%63301643万8.6521.04145.87
123声迅股份2023-09-19 二26.2826.2925.8526.2825.77-1.67%1.67%56221457万8.721.16146.66
124声迅股份2023-09-18 一26.2525.9726.2926.5525.791.23%2.14%72131896万8.8421.52149.16
125声迅股份2023-09-15 五26.2326.1525.9726.4025.91-0.69%1.64%55171441万8.7421.25147.34
126声迅股份2023-09-14 四26.1626.2926.1526.5826.01-0.53%1.77%59611565万8.821.4148.36
127声迅股份2023-09-13 三27.1027.0926.2927.1026.11-2.95%3.32%111602951万8.8421.52149.16
128声迅股份2023-09-12 二27.2627.3627.0927.4527.02-0.99%2.12%71291935万9.1122.17153.7
129声迅股份2023-09-11 一27.1727.2727.3627.5826.720.33%3.27%110023000万9.222.39155.23
130声迅股份2023-09-08 五27.1327.1527.2727.4826.790.44%3.66%123023349万9.1722.32154.72
131声迅股份2023-09-07 四26.9726.9727.1527.3726.720.67%4.47%150324069万9.1322.22154.04
132声迅股份2023-09-06 三27.0027.0826.9727.1726.90-0.41%2.13%71621936万9.0722.07153.01
133声迅股份2023-09-05 二27.3827.3827.0827.5926.79-1.10%4.11%138153747万9.1122.16153.64
134声迅股份2023-09-04 一26.7226.9927.3827.6026.701.44%5.78%194305280万9.2122.41155.34
135声迅股份2023-09-01 五27.3527.3526.9927.4826.80-1.32%3.98%133923610万9.0822.09153.13
136声迅股份2023-08-31 四27.5027.5227.3527.6626.93-0.62%5.89%198005411万9.222.38155.17
137声迅股份2023-08-30 三27.3727.6927.5228.0427.11-0.61%9.77%328799063万9.2622.52156.13
138声迅股份2023-08-29 二27.3427.9427.6928.1527.08-0.89%15.80%5330914704万9.3422.6690.47
139声迅股份2023-08-28 一26.7025.9027.9428.4925.007.88%19.95%6732018551万9.4322.8791.28
140声迅股份2023-08-25 五26.4827.0325.9028.9825.87-4.18%9.22%311078480万8.7421.284.62
141声迅股份2023-08-23 三27.4228.2027.1027.8026.37-3.90%8.94%301688136万9.1522.1888.54
142声迅股份2023-08-22 二26.9926.6628.2028.2026.715.78%8.49%286497911万9.5223.0892.13

  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