07:21:50
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 300203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聚光科技2024-03-28 四12.5012.4712.8813.1012.463.29%2.09%9377712108万57.7657.8-13.09
2聚光科技2024-03-27 三13.5813.5312.4713.5912.47-7.83%2.30%10313813302万55.9255.96-12.67
3聚光科技2024-03-26 二13.6713.6913.5313.7513.10-1.17%1.93%8669511628万60.6860.71-13.75
4聚光科技2024-03-25 一14.3914.5013.6914.4913.49-5.59%3.39%15221821375万61.461.43-13.91
5聚光科技2024-03-22 五15.0115.0114.5015.0914.38-3.40%2.22%9953314529万65.0365.07-14.73
6聚光科技2024-03-21 四15.7015.6015.0115.7014.90-3.78%2.82%12649519160万67.3267.36-15.25
7聚光科技2024-03-20 三15.7815.8115.6016.0715.40-1.33%1.57%7060111051万69.9670-15.85
8聚光科技2024-03-19 二15.4615.4015.8116.3015.292.66%2.54%11380018034万70.970.95-16.06
9聚光科技2024-03-18 一15.5415.4815.4015.8715.30-0.52%2.24%10036815521万69.0769.11-15.65
10聚光科技2024-03-15 五15.5115.6415.4815.6814.90-1.02%3.15%14137021471万69.4269.46-15.73
11聚光科技2024-03-14 四15.4915.2015.6416.3915.302.89%3.76%16884826700万70.1470.18-15.89
12聚光科技2024-03-08 五13.3813.2813.4113.5513.090.98%1.59%710969492万60.1460.18-13.62
13聚光科技2024-03-07 四14.1414.1813.2814.1413.19-6.35%2.86%12812917476万59.5659.59-13.49
14聚光科技2024-03-06 三14.1814.5514.1814.4413.76-2.54%3.28%14708520584万63.5963.63-14.41
15聚光科技2024-03-05 二13.6513.8214.5514.6113.305.28%4.82%21622530584万65.2565.29-14.78
16聚光科技2024-03-04 一14.1114.1513.8214.3813.46-2.33%3.26%14599520223万61.9862.02-14.04
17聚光科技2024-03-01 五13.2513.1614.1514.1513.157.52%2.80%12573817138万63.4663.5-14.38
18聚光科技2024-02-29 四12.5212.6413.1613.1712.524.11%2.07%9268611999万59.0259.05-13.37
19聚光科技2024-02-28 三13.4013.2812.6414.0812.60-4.82%3.02%13535318083万56.6956.72-12.84
20聚光科技2024-02-27 二13.0013.2113.2813.2812.890.53%1.86%8328710887万59.5659.59-13.49
21聚光科技2024-02-26 一13.0312.4913.2113.6312.665.76%2.99%13423917579万59.2459.28-13.42
22聚光科技2024-02-23 五12.3812.2512.4912.5512.231.96%1.79%804659946万56.0156.05-12.69
23聚光科技2024-02-22 四11.9811.9812.2512.2911.952.25%1.50%672588157万54.9454.97-12.45
24聚光科技2024-02-21 三11.6311.8011.9812.4011.501.53%2.92%13082215814万53.7353.76-12.17
25聚光科技2024-02-20 二12.0912.0911.8012.0911.53-2.40%2.17%9735011407万52.9252.95-11.99
26聚光科技2024-02-19 一12.4012.4012.0912.8211.80-2.50%3.20%14362717528万54.2254.25-12.28
27聚光科技2024-02-08 四10.4910.3312.4012.4010.4920.04%3.15%14114416867万55.6155.64-12.6
28聚光科技2024-02-07 三10.4810.3610.3310.8110.07-0.29%2.33%10448210902万46.3346.35-10.5
29聚光科技2024-02-06 二9.379.5010.3610.859.199.05%2.80%12556512545万46.4646.49-10.53
30聚光科技2024-02-05 一11.1311.369.5011.419.50-16.37%3.20%14347114805万42.6142.63-9.65
31聚光科技2024-02-02 五12.0111.9111.3612.2910.97-4.62%1.85%830569664万50.9550.98-11.54
32聚光科技2024-02-01 四12.1912.4711.9112.5511.68-4.49%2.27%10192312357万53.4153.44-12.1
33聚光科技2024-01-31 三13.0613.5512.4713.0611.05-7.97%4.29%19239023569万55.9255.96-12.67
34聚光科技2024-01-30 二14.6514.8613.5514.7613.55-8.82%2.24%10059214453万60.7760.8-13.77
35聚光科技2024-01-29 一14.7314.8614.8614.9514.630.00%1.77%7925811722万66.6466.68-15.1
36聚光科技2024-01-26 五14.9815.0314.8615.0514.58-1.13%2.43%10888416068万66.6466.68-15.1
37聚光科技2024-01-25 四14.7514.8915.0315.1514.680.94%1.71%7649811435万67.4167.45-15.27
38聚光科技2024-01-24 三14.9914.9914.8915.1114.62-0.67%1.96%8805813014万66.7866.82-15.13
39聚光科技2024-01-23 二14.7914.8714.9915.5214.400.81%1.94%8714713091万67.2367.27-15.23
40聚光科技2024-01-22 一14.7314.8814.8714.8814.44-0.07%2.20%9870114531万66.6966.73-15.11
41聚光科技2024-01-19 五15.0915.1214.8815.1514.48-1.59%2.37%10624315620万66.7366.77-15.12
42聚光科技2024-01-18 四14.7914.9015.1215.2314.341.48%1.67%7511911087万67.8167.85-15.36
43聚光科技2024-01-17 三14.8714.9214.9015.0814.41-0.13%2.41%10806615877万66.8266.86-15.14
44聚光科技2024-01-16 二15.1715.1514.9215.1814.22-1.52%3.03%13601319834万66.9166.95-15.16
45聚光科技2024-01-15 一15.6915.7515.1515.6915.05-3.81%1.54%6902410535万67.9467.98-15.39
46聚光科技2024-01-12 五16.2816.2015.7516.4015.65-2.78%1.37%613639807万70.6370.68-16
47聚光科技2024-01-11 四15.6015.8116.2016.3015.552.47%1.68%7543812140万72.6572.7-16.46
48聚光科技2024-01-10 三15.7015.8415.8116.3115.12-0.19%2.57%11515218098万70.970.95-16.06
49聚光科技2024-01-09 二15.4615.3615.8415.8415.203.13%1.90%8504013277万71.0471.08-16.09
50聚光科技2024-01-08 一14.9815.0215.3615.5014.842.26%1.59%7118910867万68.8968.93-15.61
51聚光科技2024-01-05 五15.1415.1515.0215.2514.76-0.86%1.13%505187542万67.3667.4-15.26
52聚光科技2024-01-04 四15.4415.3815.1515.4515.07-1.50%0.82%369315607万67.9467.98-15.39
53聚光科技2024-01-03 三15.0014.9915.3815.7714.882.60%1.92%8628813308万68.9869.02-15.63
54聚光科技2024-01-02 二15.9415.8514.9915.9614.93-5.43%2.08%9316014158万67.2367.27-15.23
55聚光科技2023-12-29 五15.6015.6215.8516.1015.561.47%1.44%6460510248万71.0871.12-16.1
56聚光科技2023-12-28 四15.2515.2915.6215.9015.182.16%1.46%6537210245万70.0570.09-15.87
57聚光科技2023-12-27 三15.4815.4315.2915.5515.15-0.91%0.68%309594737万69.1569.19-15.67
58聚光科技2023-12-26 二15.5115.5115.4315.6615.35-0.52%0.64%288244452万69.7869.82-15.81
59聚光科技2023-12-25 一15.6115.6215.5115.8415.40-0.70%0.73%329785133万70.1470.19-15.89
60聚光科技2023-12-22 五15.8915.8915.6215.9715.50-1.70%0.91%412596456万70.6470.68-16
61聚光科技2023-12-21 四15.8515.7815.8916.1115.400.70%1.07%483197596万71.8671.91-16.28
62聚光科技2023-12-20 三16.3616.2215.7816.3615.70-2.71%1.08%489257759万71.3771.41-16.17
63聚光科技2023-12-19 二16.0416.0916.2216.4215.920.81%0.82%369705993万73.3673.4-16.62
64聚光科技2023-12-18 一16.2216.2816.0916.3815.98-1.17%1.07%484927818万72.7772.81-16.49
65聚光科技2023-12-15 五16.7516.5716.2816.7516.15-1.75%1.11%500278155万73.6373.67-16.68
66聚光科技2023-12-14 四16.6216.6116.5716.9816.33-0.24%1.38%6232210351万74.9474.98-16.98
67聚光科技2023-12-13 三16.9316.9716.6116.9816.48-2.12%1.27%572299523万75.1275.16-17.02
68聚光科技2023-12-12 二17.4417.2816.9717.4416.76-1.79%1.23%554899416万76.7576.79-17.39
69聚光科技2023-12-11 一17.1817.2917.2817.4816.80-0.06%1.09%493758487万78.1578.2-17.7
70聚光科技2023-12-08 五17.8917.7617.2918.1516.92-2.65%1.71%7715813426万78.1978.24-17.72
71聚光科技2023-12-07 四17.8817.9617.7617.9217.67-1.11%0.60%273554863万80.3280.37-18.2
72聚光科技2023-12-06 三17.9617.9517.9618.0817.660.06%0.80%361056447万81.2281.27-18.4
73聚光科技2023-12-05 二18.4918.4817.9518.5217.94-2.87%0.86%387917016万81.1881.23-18.39
74聚光科技2023-12-04 一18.8618.9618.4819.0118.27-2.53%1.45%6570712149万83.5883.63-18.93
75聚光科技2023-12-01 五19.4519.4918.9619.4518.86-2.72%1.64%7423214153万85.7585.8-19.43
76聚光科技2023-11-30 四18.7418.7519.4919.6518.643.95%3.41%15404329716万88.1488.2-19.97
77聚光科技2023-11-29 三17.8017.8518.7519.0017.775.04%2.91%13138224467万84.884.85-19.21
78聚光科技2023-11-28 二17.6617.6417.8517.9017.411.19%0.92%418167405万80.7380.77-18.29
79聚光科技2023-11-24 五18.3318.3117.8618.3517.68-2.46%1.21%549219821万80.7780.82-18.3
80聚光科技2023-11-23 四18.2418.2318.3118.4618.110.44%0.73%329026014万82.8182.86-18.76
81聚光科技2023-11-22 三18.4618.4318.2318.5518.18-1.09%0.83%377466919万82.4582.49-18.68
82聚光科技2023-11-21 二18.9818.9518.4318.9818.36-2.74%1.36%6167911438万83.3583.4-18.88
83聚光科技2023-11-20 一18.7918.7518.9519.0618.461.07%1.19%5394310136万85.785.75-19.42
84聚光科技2023-11-17 五19.0219.0118.7519.0318.49-1.37%1.64%7410613867万84.884.85-19.21
85聚光科技2023-11-16 四19.2819.2719.0119.3918.88-1.35%0.94%425938117万85.9786.02-19.48
86聚光科技2023-11-15 三19.4919.3819.2719.6919.07-0.57%1.18%5321510267万87.1587.2-19.74
87聚光科技2023-11-14 二19.2519.3519.3819.5919.070.16%1.40%6323612178万87.6587.7-19.86
88聚光科技2023-11-13 一19.7319.7319.3519.8719.17-1.93%1.56%7061013690万87.5187.56-19.83
89聚光科技2023-11-10 五19.6819.8519.7320.0119.37-0.60%1.84%8309016377万89.2389.28-20.22
90聚光科技2023-11-09 四19.1519.2419.8520.0719.123.17%3.59%16244432167万89.7789.82-20.34
91聚光科技2023-11-08 三18.3718.3619.2419.2917.964.79%2.58%11688322071万87.0187.06-19.71
92聚光科技2023-11-07 二18.2218.2418.3618.4717.980.66%1.36%6144711202万83.0383.08-18.81
93聚光科技2023-11-06 一17.9217.9118.2418.3317.881.84%1.77%8009214516万82.4982.54-18.69
94聚光科技2023-11-03 五18.1918.1817.9118.3817.77-1.49%1.48%6704011999万8181.05-18.35
95聚光科技2023-11-02 四18.6618.6618.1819.0418.00-2.57%2.46%11131020483万82.2282.27-18.63
96聚光科技2023-11-01 三18.0118.1718.6619.0218.012.70%3.44%15558928691万84.3984.44-19.12
97聚光科技2023-10-31 二17.7417.6918.1718.5617.602.71%3.51%15892428800万82.1782.22-18.62
98聚光科技2023-10-30 一16.3416.0817.6918.2016.3410.01%4.20%18991332794万8080.05-18.12
99聚光科技2023-10-27 五15.9015.9416.0816.2915.520.88%2.08%9405514987万72.7272.76-17.08
100聚光科技2023-10-26 四16.7716.8615.9416.7715.64-5.46%2.66%12014019351万72.0972.13-16.93
101聚光科技2023-10-25 三15.6315.4516.8617.8015.639.13%5.15%23277639477万76.2576.29-17.91
102聚光科技2023-10-24 二14.9914.8415.4515.5414.744.11%1.40%633749649万69.8769.91-16.41
103聚光科技2023-10-23 一14.7714.9214.8415.1014.40-0.54%1.73%7801911595万67.1167.15-15.77
104聚光科技2023-10-20 五15.1715.1514.9215.2414.80-1.52%1.82%8252212327万67.4867.52-15.85
105聚光科技2023-10-19 四15.1115.2015.1515.4815.10-0.33%0.87%395136030万68.5268.56-16.1
106聚光科技2023-10-18 三15.3015.3115.2015.3415.02-0.72%1.14%515527823万68.7468.78-16.15
107聚光科技2023-10-17 二15.7015.7215.3115.8015.23-2.61%1.78%8040112386万69.2469.28-16.27
108聚光科技2023-10-16 一16.0016.0715.7216.0315.45-2.18%1.39%627869808万71.0971.14-16.7
109聚光科技2023-10-13 五15.8316.0016.0716.3015.700.44%1.41%6361510209万72.6872.72-17.07
110聚光科技2023-10-12 四16.3016.1916.0016.9815.98-1.17%1.88%8483513808万72.3672.4-17
111聚光科技2023-10-11 三16.1516.1116.1916.5216.050.50%1.61%7296611827万73.2273.26-17.2
112聚光科技2023-10-10 二16.0716.0916.1116.6116.010.12%1.63%7381311974万72.8672.9-17.12
113聚光科技2023-10-09 一16.8116.7716.0916.8115.96-4.05%1.93%8717314056万72.7772.81-17.09
114聚光科技2023-09-28 四17.3217.3216.7717.4516.65-3.18%1.88%8500914377万75.8475.89-17.82
115聚光科技2023-09-27 三17.1717.1317.3217.3916.921.11%2.61%11824420363万78.3378.38-18.4
116聚光科技2023-09-26 二15.5015.4717.1317.9715.4310.73%4.85%21937136906万77.4777.52-18.2
117聚光科技2023-09-25 一15.5615.5415.4716.0415.32-0.45%1.48%6705310452万69.9670-16.44
118聚光科技2023-09-22 五15.3515.3315.5415.5915.211.37%1.07%484217457万70.2870.32-16.51
119聚光科技2023-09-21 四15.4115.4615.3315.5815.23-0.84%1.10%495807618万69.3369.37-16.29
120聚光科技2023-09-20 三16.1716.0215.4616.1715.40-3.50%1.79%8096312664万69.9269.96-16.42
121聚光科技2023-09-19 二16.5416.4216.0216.8015.90-2.44%1.85%8372113485万72.4572.49-17.02
122聚光科技2023-09-18 一16.7716.7616.4216.9516.34-2.03%1.41%6365510518万74.2674.3-17.44
123聚光科技2023-09-15 五16.8816.6916.7617.0516.400.42%1.39%6307910524万75.875.84-17.81
124聚光科技2023-09-14 四17.1117.1716.6917.2516.55-2.80%1.40%6348610661万75.4875.53-17.73
125聚光科技2023-09-13 三17.4017.5817.1717.6716.95-2.33%1.89%8542914679万77.6577.7-18.24
126聚光科技2023-09-12 二17.6017.5717.5817.7517.430.06%1.34%6078410674万79.5179.55-18.68
127聚光科技2023-09-11 一17.2417.1617.5717.7416.922.39%2.94%13286223137万79.4679.51-18.67
128聚光科技2023-09-08 五16.6516.7417.1617.4616.622.51%1.86%8394614408万77.6177.65-18.23
129聚光科技2023-09-07 四17.0217.1216.7417.2716.64-2.22%1.73%7825713213万75.7175.75-17.78
130聚光科技2023-09-06 三16.7816.8617.1217.2216.641.54%2.30%10390717694万77.4377.47-18.19
131聚光科技2023-09-05 二16.8016.7416.8617.0216.480.72%2.55%11542419309万76.2576.29-17.91
132聚光科技2023-09-04 一15.3815.4216.7416.9215.318.56%4.46%20154232911万75.7175.75-17.78
133聚光科技2023-09-01 五15.6415.6715.4215.7514.95-1.60%2.40%10847316590万69.7469.78-16.38
134聚光科技2023-08-31 四16.1116.2015.6716.1915.58-3.27%2.02%9134014402万70.8770.91-16.65
135聚光科技2023-08-30 三16.3716.3816.2016.7016.07-1.10%1.29%581629497万73.2773.31-17.21
136聚光科技2023-08-29 二15.8015.7916.3816.6515.623.74%2.20%9941716112万74.0874.12-17.4
137聚光科技2023-08-28 一16.5215.8915.7916.8715.59-0.63%2.23%10098016337万71.4171.45-17.73
138聚光科技2023-08-25 五16.2916.0015.8916.6715.83-0.69%1.78%8044813076万71.8671.91-17.84
139聚光科技2023-08-23 三16.0916.4716.0016.4715.98-2.85%1.20%543548767万72.3672.4-17.96
140聚光科技2023-08-22 二16.3816.4216.4716.6116.000.30%1.07%482787871万74.4974.53-18.49

  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:网上银泰 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