22:15:53
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 300013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新宁物流2024-03-28 四2.752.752.862.922.744.00%4.03%1797595116万12.7612.78-28.96
2新宁物流2024-03-27 三2.892.922.752.962.74-5.82%4.77%2128966051万12.2712.28-27.85
3新宁物流2024-03-26 二3.003.032.923.082.87-3.63%5.40%2410677107万13.0213.04-29.57
4新宁物流2024-03-25 一3.113.143.033.293.02-3.50%5.37%2395167531万13.5113.53-30.68
5新宁物流2024-03-22 五3.243.283.143.283.12-4.27%5.81%2592028200万1414.03-31.8
6新宁物流2024-03-21 四3.083.123.283.443.085.13%10.56%47099215400万14.6314.65-33.22
7新宁物流2024-03-20 三3.053.033.123.163.022.97%6.09%2716958450万13.9213.94-31.6
8新宁物流2024-03-19 二3.073.083.033.093.02-1.62%3.55%1581814828万13.5113.53-30.68
9新宁物流2024-03-18 一3.053.043.083.123.011.32%3.94%1759155394万13.7413.76-31.19
10新宁物流2024-03-15 五3.053.053.043.063.00-0.33%3.00%1339544066万13.5613.58-30.79
11新宁物流2024-03-14 四3.103.133.053.163.02-2.56%3.80%1695365234万13.613.62-30.89
12新宁物流2024-03-08 五3.033.093.103.243.000.32%7.05%3143589832万13.8313.85-31.39
13新宁物流2024-03-07 四3.253.243.093.343.08-4.63%9.28%41397913217万13.7813.8-31.29
14新宁物流2024-03-06 三3.143.143.243.392.983.18%13.94%62159519746万14.4514.47-32.81
15新宁物流2024-03-05 二3.493.323.143.553.12-5.42%14.02%62535520273万1414.03-31.8
16新宁物流2024-03-04 一2.762.773.323.322.7219.86%14.55%64911520220万14.8114.83-33.62
17新宁物流2024-03-01 五2.892.852.772.892.72-2.81%5.99%2672797455万12.3512.37-28.05
18新宁物流2024-02-29 四2.652.802.852.882.651.79%7.77%3465709725万12.7112.73-28.86
19新宁物流2024-02-28 三3.003.232.803.122.70-13.31%14.63%65238219479万12.4912.51-28.36
20新宁物流2024-02-27 二2.782.843.233.412.7413.73%14.81%66040821153万14.4114.43-32.71
21新宁物流2024-02-26 一3.002.602.843.062.709.23%10.82%48243913818万12.6712.69-28.76
22新宁物流2024-02-23 五2.492.482.602.612.464.84%5.28%2355715992万11.611.61-26.33
23新宁物流2024-02-22 四2.462.472.482.522.400.40%5.02%2238245504万11.0611.08-25.11
24新宁物流2024-02-21 三2.302.362.472.632.294.66%7.27%3241688027万11.0211.03-25.01
25新宁物流2024-02-20 二2.172.162.362.552.129.26%7.85%3498958008万10.5310.54-23.9
26新宁物流2024-02-19 一2.052.042.162.232.055.88%5.52%2462005273万9.639.65-21.87
27新宁物流2024-02-08 四1.871.912.042.061.806.81%6.61%2948455686万9.19.11-20.66
28新宁物流2024-02-07 三2.042.061.912.041.79-7.28%6.27%2797435365万8.528.53-19.34
29新宁物流2024-02-06 二2.002.052.062.141.860.49%6.31%2816405617万9.199.2-20.86
30新宁物流2024-02-05 一2.512.522.052.542.05-18.65%8.09%3608748154万9.149.16-20.76
31新宁物流2024-02-02 五2.642.472.522.912.382.02%9.99%44551011588万11.2411.26-25.52
32新宁物流2024-02-01 四2.272.652.472.552.23-6.79%10.69%47686111480万11.0211.03-25.01
33新宁物流2024-01-31 三2.653.312.652.782.65-19.94%3.96%1767414704万11.8211.84-26.84
34新宁物流2024-01-30 二3.493.493.313.533.29-5.16%2.18%971453278万14.7614.79-33.52
35新宁物流2024-01-29 一3.643.663.493.693.47-4.64%2.12%944473354万15.5715.59-35.34
36新宁物流2024-01-26 五3.623.623.663.723.611.10%2.44%1089283998万16.3216.35-37.06
37新宁物流2024-01-25 四3.473.463.623.633.464.62%2.70%1203494264万16.1516.17-36.66
38新宁物流2024-01-24 三3.283.283.463.503.285.49%3.47%1546175268万15.4315.46-35.04
39新宁物流2024-01-23 二3.293.313.283.333.23-0.91%2.30%1024703359万14.6314.65-33.22
40新宁物流2024-01-22 一3.533.503.313.533.30-5.43%2.16%965073273万14.7614.79-33.52
41新宁物流2024-01-19 五3.543.543.503.583.47-1.13%1.93%858623031万15.6115.63-35.44
42新宁物流2024-01-18 四3.583.613.543.593.42-1.94%3.36%1499665254万15.7915.81-35.85
43新宁物流2024-01-17 三3.703.673.613.703.60-1.63%1.55%691352519万16.116.13-36.56
44新宁物流2024-01-16 二3.703.713.673.753.62-1.08%2.37%1058703893万16.3716.39-37.17
45新宁物流2024-01-15 一3.783.743.713.793.70-0.80%1.38%617122303万16.5516.57-37.57
46新宁物流2024-01-12 五3.763.763.743.803.73-0.53%1.50%668432518万16.6816.71-37.87
47新宁物流2024-01-11 四3.723.733.763.783.710.80%1.20%536362008万16.7716.8-38.08
48新宁物流2024-01-10 三3.743.753.733.783.70-0.53%1.56%697222612万16.6416.66-37.77
49新宁物流2024-01-09 二3.703.683.753.793.681.90%1.99%888163329万16.7316.75-37.98
50新宁物流2024-01-08 一3.773.743.683.773.68-1.60%1.58%706242626万16.4116.44-37.27
51新宁物流2024-01-05 五3.793.793.743.833.72-1.32%2.02%899383389万16.6816.71-37.87
52新宁物流2024-01-04 四3.813.813.793.823.77-0.52%1.63%729102764万16.916.93-38.38
53新宁物流2024-01-03 三3.883.883.813.963.79-1.80%2.69%1201544623万16.9917.02-38.58
54新宁物流2024-01-02 二3.803.783.883.933.782.65%3.80%1696906556万17.3117.33-39.29
55新宁物流2023-12-29 五3.833.833.783.873.76-1.31%3.64%1622866156万16.8616.88-38.28
56新宁物流2023-12-28 四3.853.843.833.873.75-0.26%2.22%988003778万17.0817.11-38.79
57新宁物流2023-12-27 三3.833.843.843.873.790.00%1.88%837883209万17.1317.15-38.89
58新宁物流2023-12-26 二3.883.883.843.983.81-1.03%2.17%968433743万17.1317.15-38.89
59新宁物流2023-12-25 一3.933.963.883.993.83-2.02%2.64%1176174564万17.3117.33-39.29
60新宁物流2023-12-22 五4.094.063.964.103.95-2.46%2.74%1223794906万17.6617.69-40.1
61新宁物流2023-12-21 四4.014.034.064.093.950.74%3.14%1402015636万18.1118.14-41.12
62新宁物流2023-12-20 三3.994.044.034.143.98-0.25%4.20%1871357595万17.9718-40.81
63新宁物流2023-12-19 二4.164.084.044.194.00-0.98%4.00%1781907236万18.0218.05-40.91
64新宁物流2023-12-18 一3.983.994.084.193.982.26%6.50%28979311902万18.218.22-41.32
65新宁物流2023-12-15 五3.973.973.994.023.910.50%2.44%1089254320万17.817.82-40.41
66新宁物流2023-12-14 四3.883.883.974.023.882.32%3.18%1420215643万17.7117.73-40.2
67新宁物流2023-12-13 三3.863.843.883.933.831.04%2.80%1247264856万17.3117.33-39.29
68新宁物流2023-12-12 二3.793.783.843.843.711.59%3.01%1342525065万17.1317.15-38.89
69新宁物流2023-12-11 一3.793.813.783.853.75-0.79%3.25%1450855493万16.8616.88-38.28
70新宁物流2023-12-08 五3.983.973.813.993.80-4.03%3.09%1377575341万16.9917.02-38.58
71新宁物流2023-12-07 四4.034.033.974.063.96-1.49%1.72%766193058万17.7117.73-40.2
72新宁物流2023-12-06 三4.074.044.034.084.01-0.25%1.45%647262616万17.9718-40.81
73新宁物流2023-12-05 二4.134.144.044.154.04-2.42%1.63%727252967万18.0218.05-40.91
74新宁物流2023-12-04 一4.074.144.144.164.070.00%2.31%1029984244万18.4618.49-41.93
75新宁物流2023-12-01 五4.034.024.144.144.032.99%3.35%1494516131万18.4618.49-41.93
76新宁物流2023-11-30 四4.054.034.024.083.98-0.25%1.65%734472953万17.9317.96-40.71
77新宁物流2023-11-29 三4.084.084.034.104.02-1.23%1.82%812433289万17.9718-40.81
78新宁物流2023-11-28 二4.044.054.084.104.010.74%1.42%634832582万18.218.22-41.32
79新宁物流2023-11-24 五4.104.084.044.114.03-0.98%1.73%769673125万18.0218.05-40.91
80新宁物流2023-11-23 四4.094.094.084.144.06-0.24%2.50%1113554563万18.218.22-41.32
81新宁物流2023-11-22 三4.134.154.094.174.09-1.45%2.33%1037324280万18.2418.27-41.42
82新宁物流2023-11-21 二4.114.144.154.214.110.24%2.97%1325995526万18.5118.54-42.03
83新宁物流2023-11-20 一4.104.114.144.154.070.73%2.27%1013864173万18.4618.49-41.93
84新宁物流2023-11-17 五4.094.124.114.184.06-0.24%2.46%1098154519万18.3318.36-41.62
85新宁物流2023-11-16 四4.134.104.124.194.100.49%2.80%1248785162万18.3818.4-41.72
86新宁物流2023-11-15 三4.124.094.104.154.050.24%2.92%1301465335万18.2918.31-41.52
87新宁物流2023-11-14 二4.154.104.094.194.05-0.24%3.68%1639906701万18.2418.27-41.42
88新宁物流2023-11-13 一4.153.984.104.274.053.02%6.51%29048711924万18.2918.31-41.52
89新宁物流2023-11-10 五3.903.903.983.993.852.05%2.30%1023824019万17.7517.78-40.31
90新宁物流2023-11-09 四3.943.953.903.983.89-1.27%1.71%760642983万17.3917.42-39.5
91新宁物流2023-11-08 三3.963.943.953.983.940.25%1.65%736602918万17.6217.64-40
92新宁物流2023-11-07 二3.963.963.943.983.92-0.51%1.52%677512677万17.5717.6-39.9
93新宁物流2023-11-06 一3.973.953.963.993.920.25%2.08%929633676万17.6617.69-40.1
94新宁物流2023-11-03 五3.963.963.954.023.92-0.25%2.79%1245684953万17.6217.64-40
95新宁物流2023-11-02 四3.953.963.964.003.910.00%2.84%1267585029万17.6617.69-40.1
96新宁物流2023-11-01 三3.913.903.963.983.891.54%3.09%1376485421万17.6617.69-40.1
97新宁物流2023-10-31 二3.863.893.903.923.860.26%2.02%900993504万17.3917.42-39.5
98新宁物流2023-10-30 一3.793.823.893.953.791.83%2.31%1029654003万17.3517.38-39.39
99新宁物流2023-10-27 五3.763.783.823.843.761.06%1.71%764872919万17.0417.06-57.79
100新宁物流2023-10-26 四3.783.803.783.813.71-0.53%2.04%910493416万16.8616.88-57.18
101新宁物流2023-10-25 三3.743.723.803.863.732.15%2.39%1065174052万16.9516.97-57.49
102新宁物流2023-10-24 二3.623.593.723.733.603.62%2.46%1096254052万16.5916.62-56.27
103新宁物流2023-10-23 一3.693.673.593.693.58-2.18%2.33%1039483761万16.0116.04-54.31
104新宁物流2023-10-20 五3.703.723.673.733.63-1.34%3.14%1401815159万16.3716.39-55.52
105新宁物流2023-10-19 四3.793.903.723.843.65-4.62%5.47%2441889160万16.5916.62-56.27
106新宁物流2023-10-18 三3.903.963.904.083.81-1.52%7.66%34159713436万17.3917.42-59
107新宁物流2023-10-17 二3.843.853.964.003.802.86%4.02%1791806952万17.6617.69-59.91
108新宁物流2023-10-16 一3.823.803.853.873.801.32%1.53%680382612万17.1717.2-58.24
109新宁物流2023-10-13 五3.883.893.803.893.80-2.31%1.66%739912830万16.9516.97-57.49
110新宁物流2023-10-12 四3.893.873.893.913.860.52%1.21%539122098万17.3517.38-58.85
111新宁物流2023-10-11 三3.883.883.873.913.82-0.26%1.27%565942188万17.2617.29-58.54
112新宁物流2023-10-10 二3.863.873.883.933.850.26%1.17%522172032万17.3117.33-58.7
113新宁物流2023-10-09 一3.893.893.873.943.85-0.51%1.50%668912597万17.2617.29-58.54
114新宁物流2023-09-28 四3.873.823.893.903.831.83%1.52%677212627万17.3517.38-58.85
115新宁物流2023-09-27 三3.833.813.823.883.810.26%1.43%639182461万17.0417.06-57.79
116新宁物流2023-09-26 二3.813.803.813.893.760.26%1.79%800173058万16.9917.02-57.64
117新宁物流2023-09-25 一3.863.863.803.873.80-1.55%1.26%562982151万16.9516.97-57.49
118新宁物流2023-09-22 五3.803.823.863.873.791.05%1.00%445511712万17.2217.24-58.39
119新宁物流2023-09-21 四3.843.843.823.873.81-0.52%0.68%305491172万17.0417.06-57.79
120新宁物流2023-09-20 三3.903.903.843.923.83-1.54%1.11%493911909万17.1317.15-58.09
121新宁物流2023-09-19 二3.943.933.903.973.89-0.76%1.32%587322304万17.3917.42-59
122新宁物流2023-09-18 一3.883.873.933.963.861.55%1.68%747872934万17.5317.55-59.45
123新宁物流2023-09-15 五3.863.853.873.893.820.52%0.97%433911677万17.2617.29-58.54
124新宁物流2023-09-14 四3.913.913.853.923.83-1.53%1.35%601662330万17.1717.2-58.24
125新宁物流2023-09-13 三3.943.963.913.993.90-1.26%1.04%464631826万17.4417.47-59.15
126新宁物流2023-09-12 二3.943.983.963.973.90-0.50%1.46%652342572万17.6617.69-59.91
127新宁物流2023-09-11 一4.014.013.984.013.95-0.75%1.39%618132457万17.7517.78-60.21
128新宁物流2023-09-08 五3.963.954.014.033.951.52%1.65%736462944万17.8817.91-60.66
129新宁物流2023-09-07 四4.004.033.954.033.93-1.99%1.67%744722958万17.6217.64-59.75
130新宁物流2023-09-06 三4.013.994.034.053.971.00%1.71%763043057万17.9718-60.96
131新宁物流2023-09-05 二4.024.023.994.033.98-0.75%1.42%633712536万17.817.82-60.36
132新宁物流2023-09-04 一3.883.864.024.023.864.15%3.04%1356885385万17.9317.96-60.81
133新宁物流2023-09-01 五3.903.893.863.943.85-0.77%1.86%828873215万17.2217.24-58.39
134新宁物流2023-08-31 四3.933.933.893.933.86-1.02%2.07%923163592万17.3517.38-58.85
135新宁物流2023-08-30 三3.893.943.933.973.89-0.25%2.39%1066714193万17.5317.55-59.45
136新宁物流2023-08-29 二3.833.863.943.953.822.07%2.08%929253638万17.5717.6-105.09
137新宁物流2023-08-28 一3.923.753.863.953.842.93%3.51%1564456092万17.2217.24-102.96
138新宁物流2023-08-25 五3.853.853.753.873.74-2.60%2.47%1101004181万16.7316.75-100.02
139新宁物流2023-08-23 三4.034.063.974.183.96-2.22%4.63%2067258397万17.7117.73-105.89
140新宁物流2023-08-22 二4.134.144.064.153.96-1.93%5.33%2376709558万18.1118.14-108.29

  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:快速100 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