09:25:37
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 300022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吉峰科技2024-03-28 四4.034.064.124.184.021.48%2.05%664372736万13.3320.49151.27
2吉峰科技2024-03-27 三4.174.174.064.204.05-2.64%1.84%595942459万13.1320.19149.07
3吉峰科技2024-03-26 二4.164.164.174.224.060.24%2.34%757703138万13.4920.73153.11
4吉峰科技2024-03-25 一4.254.284.164.284.16-2.80%2.00%646752734万13.4620.69152.74
5吉峰科技2024-03-22 五4.314.344.284.364.23-1.38%2.98%962984124万13.8521.28157.15
6吉峰科技2024-03-21 四4.344.344.344.374.250.00%3.45%1115304824万14.0421.58159.35
7吉峰科技2024-03-20 三4.334.324.344.354.270.46%3.37%1089574694万14.0421.58159.35
8吉峰科技2024-03-19 二4.284.274.324.424.261.17%5.20%1683677318万13.9721.48158.61
9吉峰科技2024-03-18 一4.214.224.274.284.211.18%3.00%969154120万13.8121.23156.78
10吉峰科技2024-03-15 五4.154.184.224.224.110.96%2.42%783883267万13.6520.98154.94
11吉峰科技2024-03-14 四4.354.224.184.364.11-0.95%3.74%1209575110万13.5220.78153.47
12吉峰科技2024-03-08 五4.174.234.184.244.11-1.18%4.27%1381735743万13.5220.78153.47
13吉峰科技2024-03-07 四4.104.074.234.504.093.93%6.63%2143219151万13.6821.03155.31
14吉峰科技2024-03-06 三4.024.084.074.164.02-0.25%3.90%1260395144万13.1720.24149.44
15吉峰科技2024-03-05 二4.244.374.084.264.04-6.64%6.94%2244209273万13.220.29149.8
16吉峰科技2024-03-04 一4.204.024.374.464.078.71%9.56%30930213282万14.1421.73160.45
17吉峰科技2024-03-01 五4.003.994.024.073.940.75%3.04%982413937万1319.99147.6
18吉峰科技2024-02-29 四3.803.843.993.993.783.91%4.31%1394655461万12.9119.84146.5
19吉峰科技2024-02-28 三4.174.183.844.223.84-8.13%6.59%2132508667万12.4219.09140.99
20吉峰科技2024-02-27 二4.104.134.184.244.051.21%4.81%1556506436万13.5220.78153.47
21吉峰科技2024-02-26 一3.983.944.134.253.954.82%6.32%2045928370万13.3620.54151.64
22吉峰科技2024-02-23 五3.853.853.943.943.782.34%4.08%1318505093万12.7519.59144.66
23吉峰科技2024-02-22 四3.653.693.853.863.634.34%4.56%1475225562万12.4519.14141.36
24吉峰科技2024-02-21 三3.583.633.693.823.551.65%4.59%1484245514万11.9418.35135.48
25吉峰科技2024-02-20 二3.553.593.633.643.471.11%3.84%1242114434万11.7418.05133.28
26吉峰科技2024-02-19 一3.543.473.593.643.483.46%4.51%1459425187万11.6117.85131.81
27吉峰科技2024-02-08 四3.223.213.473.493.168.10%4.28%1383404630万11.2217.25127.41
28吉峰科技2024-02-07 三3.413.433.213.503.12-6.41%5.69%1840506004万10.3815.96117.86
29吉峰科技2024-02-06 二3.343.523.433.603.17-2.56%6.76%2186847278万11.117.06125.94
30吉峰科技2024-02-05 一3.994.283.524.003.42-17.76%9.51%30778611071万11.3917.5129.24
31吉峰科技2024-02-02 五4.104.154.284.283.703.13%5.19%1678216692万13.8521.28157.15
32吉峰科技2024-02-01 四4.194.184.154.223.98-0.72%3.59%1160934750万13.4220.64152.37
33吉峰科技2024-01-31 三4.414.454.184.454.16-6.07%3.17%1026074386万13.5220.78153.47
34吉峰科技2024-01-30 二4.484.544.454.634.43-1.98%2.44%790103568万14.3922.13163.39
35吉峰科技2024-01-29 一4.664.654.544.694.51-2.37%2.97%961454396万14.6922.57166.69
36吉峰科技2024-01-26 五4.564.584.654.724.491.53%3.01%974964534万15.0423.12170.73
37吉峰科技2024-01-25 四4.414.404.584.584.384.09%3.05%986314454万14.8222.77168.16
38吉峰科技2024-01-24 三4.254.244.404.414.213.77%3.82%1234105329万14.2321.88161.55
39吉峰科技2024-01-23 二4.324.374.244.354.15-2.97%3.46%1118064737万13.7221.08155.68
40吉峰科技2024-01-22 一4.684.684.374.684.34-6.62%3.65%1182295299万14.1421.73160.45
41吉峰科技2024-01-19 五4.784.774.684.784.67-1.89%2.62%846003985万15.1423.27171.83
42吉峰科技2024-01-18 四4.904.934.774.944.65-3.25%3.98%1286986115万15.4323.72175.14
43吉峰科技2024-01-17 三5.055.054.935.074.91-2.38%2.46%796883973万15.9524.51181.01
44吉峰科技2024-01-16 二5.105.105.055.104.98-0.98%3.13%1011725088万16.3425.11185.42
45吉峰科技2024-01-15 一5.095.075.105.115.020.59%2.69%870904415万16.525.36187.25
46吉峰科技2024-01-12 五5.155.145.075.165.04-1.36%3.97%1283396537万16.425.21186.15
47吉峰科技2024-01-11 四5.045.075.145.175.011.38%4.60%1487067579万16.6325.56188.72
48吉峰科技2024-01-10 三5.065.075.075.125.000.00%5.42%1751778869万16.425.21186.15
49吉峰科技2024-01-09 二4.884.875.075.094.884.11%5.82%1883339488万16.425.21186.15
50吉峰科技2024-01-08 一4.914.944.874.984.86-1.42%2.07%669353281万15.7524.22178.81
51吉峰科技2024-01-05 五5.025.004.945.044.90-1.20%2.59%836754163万15.9824.56181.38
52吉峰科技2024-01-04 四5.004.995.005.074.980.20%2.47%800584019万16.1724.86183.58
53吉峰科技2024-01-03 三5.015.014.995.074.94-0.40%2.54%821034088万16.1424.81183.21
54吉峰科技2024-01-02 二4.934.935.015.064.931.62%3.98%1287106457万16.2124.91183.95
55吉峰科技2023-12-29 五4.854.804.934.984.802.71%3.38%1094365377万15.9524.51181.01
56吉峰科技2023-12-28 四4.734.734.804.854.681.48%3.26%1055725051万15.5323.87176.24
57吉峰科技2023-12-27 三4.744.734.734.784.640.00%2.99%966544546万15.323.52173.67
58吉峰科技2023-12-26 二4.874.914.734.894.70-3.67%3.97%1285826136万15.323.52173.67
59吉峰科技2023-12-25 一4.945.004.914.974.78-1.80%6.29%2035509922万15.8824.41180.28
60吉峰科技2023-12-22 五5.125.125.005.164.96-2.34%8.97%29025314602万16.1724.86183.58
61吉峰科技2023-12-21 四5.195.185.125.325.02-1.16%12.53%40545420849万16.5625.46187.99
62吉峰科技2023-12-20 三5.055.075.185.395.032.17%15.32%49552725987万16.7625.76190.19
63吉峰科技2023-12-19 二4.904.905.075.134.843.47%10.06%32547016335万16.425.21186.15
64吉峰科技2023-12-18 一4.964.984.904.964.86-1.61%3.82%1236216063万15.8524.36179.91
65吉峰科技2023-12-15 五4.884.884.985.034.842.05%3.94%1274526311万16.1124.76182.85
66吉峰科技2023-12-14 四4.864.864.884.924.860.41%1.91%616713020万15.7924.27179.18
67吉峰科技2023-12-13 三4.834.834.864.914.810.62%1.94%628413062万15.7224.17178.44
68吉峰科技2023-12-12 二4.784.774.834.844.721.26%1.88%607782907万15.6224.02177.34
69吉峰科技2023-12-11 一4.654.694.774.784.611.71%3.30%1068805053万15.4323.72175.14
70吉峰科技2023-12-08 五4.844.834.694.864.68-2.90%2.93%948084496万15.1723.32172.2
71吉峰科技2023-12-07 四4.934.914.834.934.81-1.63%2.05%663693218万15.6224.02177.34
72吉峰科技2023-12-06 三4.784.804.914.934.782.29%2.46%794733886万15.8824.41180.28
73吉峰科技2023-12-05 二4.894.894.804.904.80-1.84%1.84%596822888万15.5323.87176.24
74吉峰科技2023-12-04 一4.884.864.894.924.850.62%1.79%580172836万15.8224.32179.54
75吉峰科技2023-12-01 五4.874.874.864.904.83-0.21%1.64%529752581万15.7224.17178.44
76吉峰科技2023-11-30 四4.894.874.874.894.810.00%1.53%495852399万15.7524.22178.81
77吉峰科技2023-11-29 三4.884.924.874.914.85-1.02%1.65%532312596万15.7524.22178.81
78吉峰科技2023-11-28 二4.824.834.924.934.811.86%2.20%710973473万15.9224.46180.64
79吉峰科技2023-11-24 五4.874.874.834.914.82-0.82%1.81%584262836万15.6224.02177.34
80吉峰科技2023-11-23 四4.824.844.874.924.800.62%1.99%643993136万15.7524.22178.81
81吉峰科技2023-11-22 三4.854.864.844.924.82-0.41%1.78%574492800万15.6624.04177.53
82吉峰科技2023-11-21 二4.894.894.864.924.85-0.61%1.32%428612096万15.7224.14178.26
83吉峰科技2023-11-20 一4.844.834.894.894.831.24%1.56%506242465万15.8224.29179.36
84吉峰科技2023-11-17 五4.784.804.834.844.780.63%1.27%411821985万15.6223.99177.16
85吉峰科技2023-11-16 四4.834.824.804.834.79-0.41%1.13%366101760万15.5323.84176.06
86吉峰科技2023-11-15 三4.844.814.824.854.790.21%1.24%400821932万15.5923.94176.79
87吉峰科技2023-11-14 二4.844.844.814.854.76-0.62%1.48%480302303万15.5623.89176.43
88吉峰科技2023-11-13 一4.774.764.844.844.771.68%1.26%407921960万15.6624.04177.53
89吉峰科技2023-11-10 五4.774.774.764.804.74-0.21%1.43%462632206万15.423.64174.59
90吉峰科技2023-11-09 四4.814.794.774.854.77-0.42%1.42%458362200万15.4323.69174.96
91吉峰科技2023-11-08 三4.794.794.794.834.770.00%1.38%445442138万15.4923.79175.69
92吉峰科技2023-11-07 二4.794.784.794.804.730.21%1.42%460252196万15.4923.79175.69
93吉峰科技2023-11-06 一4.754.714.784.804.731.49%1.75%566862705万15.4623.74175.33
94吉峰科技2023-11-03 五4.724.704.714.774.690.21%1.34%433042053万15.2423.4172.76
95吉峰科技2023-11-02 四4.734.724.704.754.69-0.42%1.61%521512462万15.223.35172.39
96吉峰科技2023-11-01 三4.654.654.724.734.651.51%1.99%643023023万15.2723.45173.13
97吉峰科技2023-10-31 二4.664.664.654.684.61-0.21%1.61%519322416万15.0423.1170.56
98吉峰科技2023-10-30 一4.584.584.664.684.541.75%2.05%664193078万15.0723.15170.93
99吉峰科技2023-10-27 五4.534.564.584.604.510.44%1.56%504592307万14.8222.75167.99
100吉峰科技2023-10-26 四4.534.564.564.564.460.00%1.51%488032202万14.7522.65167.26
101吉峰科技2023-10-25 三4.474.464.564.574.472.24%1.51%489292222万14.7522.65167.26
102吉峰科技2023-10-24 二4.304.284.464.474.294.21%2.67%865223812万14.4322.15163.59
103吉峰科技2023-10-23 一4.454.484.284.454.26-4.46%2.82%911413955万13.8521.26156.99
104吉峰科技2023-10-20 五4.474.474.484.524.430.22%1.33%430341925万14.4922.25161.88
105吉峰科技2023-10-19 四4.444.484.474.564.43-0.22%1.50%484522180万14.4622.2161.52
106吉峰科技2023-10-18 三4.574.554.484.574.47-1.54%1.30%419841890万14.4922.25161.88
107吉峰科技2023-10-17 二4.584.564.554.604.54-0.22%1.07%345631578万14.7222.6164.41
108吉峰科技2023-10-16 一4.614.614.564.624.52-1.08%1.81%585802672万14.7522.65164.77
109吉峰科技2023-10-13 五4.714.734.614.724.61-2.54%1.62%522442423万14.9122.9166.57
110吉峰科技2023-10-12 四4.724.724.734.754.670.21%1.21%390861843万15.323.5170.91
111吉峰科技2023-10-11 三4.744.734.724.764.68-0.21%1.50%483982285万15.2723.45170.55
112吉峰科技2023-10-10 二4.734.734.734.784.710.00%1.40%454392153万15.323.5170.91
113吉峰科技2023-10-09 一4.774.764.734.814.70-0.63%1.68%543472577万15.323.5170.91
114吉峰科技2023-09-28 四4.774.744.764.784.740.42%1.00%323601541万15.423.64171.99
115吉峰科技2023-09-27 三4.684.694.744.774.651.07%1.34%433222053万15.3323.55171.27
116吉峰科技2023-09-26 二4.734.704.694.734.67-0.21%1.02%329571549万15.1723.3169.46
117吉峰科技2023-09-25 一4.714.704.704.844.700.00%1.62%522872477万15.223.35169.83
118吉峰科技2023-09-22 五4.634.604.704.734.582.17%1.50%486462271万15.223.35169.83
119吉峰科技2023-09-21 四4.624.634.604.644.58-0.65%1.07%346281596万14.8822.85166.21
120吉峰科技2023-09-20 三4.704.684.634.704.62-1.07%1.50%485512255万14.9823167.3
121吉峰科技2023-09-19 二4.714.714.684.724.67-0.64%1.14%367901727万15.1423.25169.1
122吉峰科技2023-09-18 一4.674.644.714.734.611.51%1.66%537072518万15.2423.4170.19
123吉峰科技2023-09-15 五4.624.614.644.674.590.65%1.31%424581967万15.0123.05167.66
124吉峰科技2023-09-14 四4.674.674.614.674.58-1.28%1.52%490872268万14.9122.9166.57
125吉峰科技2023-09-13 三4.704.734.674.744.63-1.27%1.60%516442415万15.1123.2168.74
126吉峰科技2023-09-12 二4.764.774.734.804.71-0.84%1.29%417951978万15.323.5170.91
127吉峰科技2023-09-11 一4.774.764.774.824.730.21%1.26%407171946万15.4323.69172.36
128吉峰科技2023-09-08 五4.784.794.764.804.75-0.63%0.96%310071481万15.423.64171.99
129吉峰科技2023-09-07 四4.864.864.794.884.79-1.44%1.27%411401984万15.4923.79173.08
130吉峰科技2023-09-06 三4.864.854.864.874.820.21%1.12%363141761万15.7224.14175.61
131吉峰科技2023-09-05 二4.944.944.854.944.83-1.82%1.33%431782105万15.6924.09175.25
132吉峰科技2023-09-04 一4.824.824.944.964.802.49%2.50%809013968万15.9824.54178.5
133吉峰科技2023-09-01 五4.824.814.824.864.780.21%1.18%382221840万15.5923.94174.16
134吉峰科技2023-08-31 四4.854.854.814.864.78-0.82%1.24%401891933万15.5623.89173.8
135吉峰科技2023-08-30 三4.824.834.854.914.820.41%1.43%462262248万15.6924.09175.25
136吉峰科技2023-08-29 二4.714.704.834.854.702.77%2.25%726303496万15.6223.99174.52
137吉峰科技2023-08-28 一4.864.664.704.864.700.86%2.54%821483946万15.223.35169.83
138吉峰科技2023-08-25 五4.734.734.664.804.65-1.48%1.54%497172350万15.0723.15168.38
139吉峰科技2023-08-23 三4.814.804.704.814.69-2.08%1.30%421371994万15.223.35169.83
140吉峰科技2023-08-22 二4.904.904.804.934.72-2.04%2.20%711183405万15.5323.84173.44

  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