19:26:09
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 300240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飞力达2024-03-29 五5.475.515.645.665.472.36%1.33%481862684万20.4720.9142.07
2飞力达2024-03-28 四5.315.365.515.635.302.80%1.49%541242971万2020.4341.1
3飞力达2024-03-27 三5.495.485.365.625.35-2.19%1.40%506552775万19.4619.8739.98
4飞力达2024-03-26 二5.485.505.485.555.37-0.36%0.91%329931799万19.8920.3240.87
5飞力达2024-03-25 一5.675.665.505.705.47-2.83%1.46%529722962万19.9720.3941.02
6飞力达2024-03-22 五5.775.805.665.805.56-2.41%1.56%566853210万20.5520.9942.22
7飞力达2024-03-21 四5.745.715.805.825.701.58%1.65%600683467万21.0521.543.26
8飞力达2024-03-20 三5.645.665.715.735.630.88%1.16%419692388万20.7321.1742.59
9飞力达2024-03-19 二5.655.645.665.835.590.35%1.72%624053545万20.5520.9942.22
10飞力达2024-03-18 一5.565.535.645.655.541.99%1.16%419672350万20.4720.9142.07
11飞力达2024-03-15 五5.435.465.535.545.401.28%1.05%381302089万20.0720.541.25
12飞力达2024-03-14 四5.555.485.465.555.38-0.36%1.13%410222245万19.8220.2440.72
13飞力达2024-03-08 五5.295.325.325.375.270.00%0.94%339631807万19.3119.7239.68
14飞力达2024-03-07 四5.385.385.325.485.32-1.12%1.17%425672300万19.3119.7239.68
15飞力达2024-03-06 三5.285.355.385.505.280.56%1.49%541282921万19.5319.9540.13
16飞力达2024-03-05 二5.585.665.355.625.32-5.48%2.48%901964890万19.4219.8439.9
17飞力达2024-03-04 一5.385.395.665.885.165.01%3.94%1430297961万20.5520.9942.22
18飞力达2024-03-01 五5.355.365.395.445.290.56%1.78%645793463万19.5719.9840.2
19飞力达2024-02-29 四5.155.215.365.405.122.88%2.53%919114867万19.4619.8739.98
20飞力达2024-02-28 三5.845.905.215.905.21-11.69%4.50%1634079179万18.9119.3238.86
21飞力达2024-02-27 二5.655.735.906.345.562.97%4.58%1661429997万21.4221.8844.01
22飞力达2024-02-26 一5.645.395.735.975.646.31%3.70%1344567760万20.821.2542.74
23飞力达2024-02-23 五5.205.155.395.405.164.66%1.75%633633345万19.5719.9840.2
24飞力达2024-02-22 四5.015.045.155.184.972.18%1.60%581702972万18.719.0938.41
25飞力达2024-02-21 三4.924.995.045.214.921.00%1.95%707193588万18.318.6937.59
26飞力达2024-02-20 二4.854.854.995.144.722.89%2.16%782933868万18.1118.537.22
27飞力达2024-02-19 一4.584.544.854.944.586.83%2.23%809253899万17.6117.9836.17
28飞力达2024-02-08 四4.124.124.544.604.0610.19%2.03%738493195万16.4816.8333.86
29飞力达2024-02-07 三4.304.274.124.334.01-3.51%2.59%941773889万14.9615.2830.73
30飞力达2024-02-06 二4.154.364.274.533.88-2.06%2.69%975904041万15.515.8331.85
31飞力达2024-02-05 一5.045.014.365.044.20-12.97%2.45%889453962万15.8316.1732.52
32飞力达2024-02-02 五5.385.385.015.504.82-6.88%1.80%653023338万18.1918.5837.37
33飞力达2024-02-01 四5.505.505.385.535.23-2.18%1.32%480462574万19.5319.9540.13
34飞力达2024-01-31 三5.916.005.505.965.49-8.33%2.05%742804221万19.9720.3941.02
35飞力达2024-01-30 二6.256.286.006.285.99-4.46%1.20%435572664万21.7822.2544.75
36飞力达2024-01-29 一6.626.636.286.686.24-5.28%1.29%467192984万22.823.2846.84
37飞力达2024-01-26 五6.486.486.636.696.422.31%1.63%591943917万24.0724.5849.45
38飞力达2024-01-25 四6.366.336.486.496.252.37%1.51%547973494万23.5224.0348.33
39飞力达2024-01-24 三6.226.026.336.436.035.15%2.17%787714917万22.9823.4747.21
40飞力达2024-01-23 二6.036.056.026.075.90-0.50%1.02%369912212万21.8522.3244.9
41飞力达2024-01-22 一6.366.396.056.385.99-5.32%1.08%393332439万21.9622.4345.12
42飞力达2024-01-19 五6.436.476.396.516.37-1.24%0.77%277951786万23.223.6947.66
43飞力达2024-01-18 四6.546.536.476.546.33-0.92%1.24%449902892万23.4923.9948.26
44飞力达2024-01-17 三6.666.686.536.716.53-2.25%0.76%275281826万23.724.2148.7
45飞力达2024-01-16 二6.726.736.686.786.58-0.74%0.85%307052045万24.2524.7749.82
46飞力达2024-01-15 一6.736.746.736.846.67-0.15%1.13%411342782万24.4324.9550.2
47飞力达2024-01-12 五6.766.746.746.816.660.00%0.87%315292129万24.4724.9950.27
48飞力达2024-01-11 四6.606.596.746.766.552.28%0.90%326572183万24.4724.9950.27
49飞力达2024-01-10 三6.586.656.596.676.52-0.90%0.66%240581590万23.9224.4349.15
50飞力达2024-01-09 二6.566.526.656.696.501.99%0.92%332342201万24.1424.6649.6
51飞力达2024-01-08 一6.696.676.526.696.52-2.25%0.70%255291682万23.6724.1748.63
52飞力达2024-01-05 五6.826.826.676.826.63-2.20%1.29%469853152万24.2124.7349.75
53飞力达2024-01-04 四6.856.846.826.856.78-0.29%1.00%362882471万24.7625.2950.87
54飞力达2024-01-03 三6.766.806.846.846.750.59%1.11%402752740万24.8325.3651.02
55飞力达2024-01-02 二6.746.746.806.846.720.89%1.30%472033207万24.6425.1750.63
56飞力达2023-12-29 五6.646.686.746.786.640.90%0.99%357682411万24.4224.9450.18
57飞力达2023-12-28 四6.596.606.686.736.501.21%1.24%450783000万24.224.7249.73
58飞力达2023-12-27 三6.566.566.606.636.500.61%0.85%306812016万23.9124.4349.14
59飞力达2023-12-26 二6.666.586.566.706.55-0.30%1.29%467823105万23.7724.2848.84
60飞力达2023-12-25 一6.766.796.586.766.54-3.09%1.58%571013764万23.8424.3548.99
61飞力达2023-12-22 五6.816.816.796.946.75-0.29%1.71%619344243万24.625.1350.55
62飞力达2023-12-21 四6.756.786.816.866.690.44%1.46%530463595万24.6825.250.7
63飞力达2023-12-20 三6.987.006.787.096.78-3.14%2.03%734875092万24.5725.0950.48
64飞力达2023-12-19 二7.097.097.007.126.92-1.27%2.80%1015997101万25.3625.9152.12
65飞力达2023-12-18 一6.856.887.097.176.853.05%4.19%15187710728万25.6926.2452.79
66飞力达2023-12-15 五6.916.936.886.966.83-0.72%0.87%317022179万24.9325.4651.22
67飞力达2023-12-14 四6.836.836.937.086.821.46%1.47%533173710万25.1125.6551.59
68飞力达2023-12-13 三6.836.846.836.916.81-0.15%0.90%327252247万24.7525.2850.85
69飞力达2023-12-12 二6.776.786.846.846.730.88%0.97%352852397万24.7825.3150.92
70飞力达2023-12-11 一6.716.756.786.806.610.44%1.34%485123268万24.5725.0950.48
71飞力达2023-12-08 五6.926.946.756.986.73-2.74%2.04%740925056万24.4624.9850.25
72飞力达2023-12-07 四7.067.066.947.066.89-1.70%1.75%634424410万25.1525.6851.67
73飞力达2023-12-06 三7.017.037.067.136.990.43%1.16%420122971万25.5826.1352.56
74飞力达2023-12-05 二7.137.167.037.187.03-1.82%1.28%462503281万25.4726.0252.34
75飞力达2023-12-04 一7.197.187.167.247.15-0.28%1.43%517653723万25.9426.553.31
76飞力达2023-12-01 五7.097.097.187.207.061.27%1.38%500393583万26.0226.5753.46
77飞力达2023-11-30 四7.157.157.097.197.00-0.84%1.62%585304140万25.6926.2452.79
78飞力达2023-11-29 三7.177.177.157.317.14-0.28%1.88%680554903万25.9126.4653.23
79飞力达2023-11-28 二7.117.117.177.237.000.84%1.70%615114401万25.9826.5453.38
80飞力达2023-11-24 五7.247.267.077.297.07-2.62%2.65%960586873万25.6226.1752.64
81飞力达2023-11-23 四7.307.257.267.307.200.14%1.97%712665164万26.3126.8754.05
82飞力达2023-11-22 三7.247.247.257.317.200.14%2.17%786455705万26.2726.8353.98
83飞力达2023-11-21 二7.397.417.247.467.22-2.29%4.20%15210311168万26.2326.853.9
84飞力达2023-11-20 一7.387.367.417.437.310.68%3.13%1134918369万26.8527.4255.17
85飞力达2023-11-17 五7.457.517.367.567.34-2.00%4.95%17919913268万26.6727.2454.8
86飞力达2023-11-16 四7.567.677.517.747.45-2.09%6.25%22638817109万27.2127.7955.91
87飞力达2023-11-15 三7.147.137.677.977.057.57%11.15%40416330266万27.7928.3957.1
88飞力达2023-11-14 二7.157.167.137.207.09-0.42%2.37%859906141万25.8326.3953.08
89飞力达2023-11-13 一7.097.097.167.217.050.99%2.39%867256199万25.9426.553.31
90飞力达2023-11-10 五7.117.157.097.116.93-0.84%2.80%1015917127万25.6926.2452.79
91飞力达2023-11-09 四7.047.107.157.206.990.70%3.44%1248158865万25.9126.4653.23
92飞力达2023-11-08 三7.267.267.107.267.07-2.20%4.26%15442811058万25.7326.2852.86
93飞力达2023-11-07 二7.287.337.267.307.12-0.95%4.83%17482912600万26.3126.8754.05
94飞力达2023-11-06 一7.247.277.337.367.190.83%4.34%15714111460万26.5627.1354.57
95飞力达2023-11-03 五7.377.537.277.497.22-3.45%5.53%20025714731万26.3426.9154.13
96飞力达2023-11-02 四7.337.457.537.657.231.07%7.63%27631220652万27.2827.8756.06
97飞力达2023-11-01 三7.387.387.457.707.120.95%8.15%29522221726万26.9927.5755.47
98飞力达2023-10-31 二7.107.107.387.427.053.94%6.76%24485017771万26.7427.3154.94
99飞力达2023-10-30 一7.027.117.107.206.93-0.14%3.71%1343739521万25.7326.2852.86
100飞力达2023-10-27 五7.217.317.117.257.06-2.74%5.48%19855814166万25.7626.3152.93
101飞力达2023-10-26 四7.307.457.317.327.12-1.88%7.02%25452818354万26.4927.0554.42
102飞力达2023-10-25 三6.936.997.457.516.836.58%10.22%37039627005万26.9927.5755.47
103飞力达2023-10-24 二7.207.196.997.356.91-2.78%6.82%24718817433万25.3325.8752.04
104飞力达2023-10-23 一7.067.167.197.447.030.42%7.41%26865819329万26.0526.6153.53
105飞力达2023-10-20 五6.826.947.167.526.593.17%9.25%33497623387万25.9426.540.92
106飞力达2023-10-19 四6.837.126.947.066.65-2.53%7.69%27864818952万25.1525.6839.66
107飞力达2023-10-18 三6.736.857.127.546.583.94%9.96%36089425347万25.826.3540.69
108飞力达2023-10-17 二6.616.616.856.976.553.63%4.37%15831110660万24.8225.3539.15
109飞力达2023-10-16 一6.496.466.616.636.462.32%1.59%574373768万23.9524.4637.78
110飞力达2023-10-13 五6.566.606.466.586.45-2.12%1.14%414002684万23.4123.9136.92
111飞力达2023-10-12 四6.526.496.606.606.491.69%1.35%489343211万23.9124.4337.72
112飞力达2023-10-11 三6.516.496.496.576.450.00%1.17%424392758万23.5224.0237.09
113飞力达2023-10-10 二6.506.506.496.576.46-0.15%1.27%461002994万23.5224.0237.09
114飞力达2023-10-09 一6.656.626.506.666.45-1.81%1.67%606503946万23.5524.0637.15
115飞力达2023-09-28 四6.536.526.626.646.511.53%1.35%488173221万23.9924.537.84
116飞力达2023-09-27 三6.406.406.526.556.361.88%1.04%375922444万23.6224.1337.26
117飞力达2023-09-26 二6.436.436.406.436.33-0.47%0.76%275131756万23.1923.6936.58
118飞力达2023-09-25 一6.456.456.436.546.40-0.31%1.04%376062427万23.323.836.75
119飞力达2023-09-22 五6.426.406.456.486.350.78%1.07%388672495万23.3723.8736.86
120飞力达2023-09-21 四6.446.466.406.516.38-0.93%0.87%314712022万23.1923.6936.58
121飞力达2023-09-20 三6.586.606.466.626.44-2.12%1.23%445142889万23.4123.9136.92
122飞力达2023-09-19 二6.646.656.606.716.58-0.75%1.29%469153113万23.9124.4337.72
123飞力达2023-09-18 一6.556.586.656.696.501.06%1.55%562433720万24.0924.6138.01
124飞力达2023-09-15 五6.496.496.586.636.461.39%1.49%540583553万23.8424.3537.61
125飞力达2023-09-14 四6.466.476.496.536.430.31%1.00%361192342万23.5224.0237.09
126飞力达2023-09-13 三6.516.516.476.566.42-0.61%0.90%325882110万23.4423.9436.98
127飞力达2023-09-12 二6.496.496.516.536.440.31%0.84%305941987万23.5924.0937.21
128飞力达2023-09-11 一6.546.506.496.586.44-0.15%1.13%409202659万23.5224.0237.09
129飞力达2023-09-08 五6.486.466.506.536.450.62%0.66%240321560万23.5524.0637.15
130飞力达2023-09-07 四6.526.546.466.586.45-1.22%1.03%373822436万23.4123.9136.92
131飞力达2023-09-06 三6.466.496.546.556.440.77%1.03%372672424万23.724.237.38
132飞力达2023-09-05 二6.536.556.496.606.46-0.92%1.35%490413190万23.5224.0237.09
133飞力达2023-09-04 一6.436.376.556.556.372.83%1.69%612173974万23.7324.2437.44
134飞力达2023-09-01 五6.306.266.376.416.241.76%1.48%534963393万23.0823.5736.41
135飞力达2023-08-31 四6.316.326.266.366.23-0.95%1.35%490223075万22.6823.1735.78
136飞力达2023-08-30 三6.306.326.326.486.280.00%1.87%677404318万22.923.3936.12
137飞力达2023-08-29 二6.166.146.326.336.142.93%1.51%547693432万22.923.3936.12
138飞力达2023-08-28 一6.306.016.146.366.112.16%2.69%973126113万22.2522.7235.09
139飞力达2023-08-25 五6.166.286.016.256.01-4.30%2.72%984746014万21.7822.2434.35
140飞力达2023-08-23 三6.246.206.326.886.191.94%4.96%17956811724万22.923.3936.12
141飞力达2023-08-22 二6.356.386.206.366.09-2.82%3.07%1112826877万22.4622.9535.44

  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:1号店 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