19:40:49
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 通达信指标编写 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 300338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*ST开元2025-05-09 五4.414.364.214.414.17-3.44%3.35%1169524993万14.7116.95-11.13
2*ST开元2025-05-08 四4.264.244.364.434.212.83%2.80%978704250万15.2317.55-11.53
3*ST开元2025-05-07 三4.334.314.244.374.22-1.62%2.54%888603791万14.8117.07-11.21
4*ST开元2025-05-06 二4.374.314.314.434.300.00%2.16%754663280万15.0617.35-11.4
5*ST开元2025-04-30 三4.214.204.314.384.162.62%2.06%719773080万15.0617.35-11.4
6*ST开元2025-04-29 二4.354.364.204.354.12-3.67%2.80%978114130万14.6716.91-11.11
7*ST开元2025-04-28 一4.604.514.364.654.36-3.33%3.18%1112454976万15.2317.55-11.53
8*ST开元2025-04-25 五4.534.594.514.674.36-1.74%3.93%1354656131万15.5418.16-6.53
9*ST开元2025-04-24 四4.604.614.594.674.55-0.43%1.95%672183098万15.8118.48-6.64
10*ST开元2025-04-23 三4.584.594.614.734.540.44%3.33%1146215290万15.8818.56-6.67
11*ST开元2025-04-22 二4.454.494.594.654.452.23%3.11%1071714908万15.8118.48-6.64
12*ST开元2025-04-21 一4.504.644.494.644.35-3.23%4.37%1503976763万15.4718.08-6.5
13*ST开元2025-04-18 五4.344.344.644.684.306.91%3.69%1271175719万15.9918.68-6.71
14*ST开元2025-04-17 四4.414.484.344.534.22-3.13%3.84%1321365782万14.9517.47-6.28
15*ST开元2025-04-16 三4.634.694.484.694.33-4.48%4.83%1664667531万15.4418.04-6.48
16*ST开元2025-04-15 二4.534.654.694.874.530.86%4.24%1459386865万16.1618.88-6.79
17*ST开元2025-04-14 一4.564.584.654.784.561.53%4.14%1426176658万16.0218.72-6.73
18*ST开元2025-04-11 五4.294.364.584.654.295.05%4.20%1446556543万15.7818.44-6.63
19*ST开元2025-04-10 四4.394.204.364.434.203.81%3.79%1305355630万15.0217.55-6.31
20*ST开元2025-04-09 三3.994.094.204.273.842.69%4.59%1581596415万14.4716.91-6.08
21*ST开元2025-04-08 二4.014.004.094.344.002.25%5.09%1752177222万14.0916.47-5.92
22*ST开元2025-04-07 一4.334.714.004.523.87-15.07%6.06%2087278784万13.7816.1-5.79
23*ST开元2025-04-03 四4.774.804.714.954.67-1.88%3.80%1308496246万16.2318.96-6.81
24*ST开元2025-04-02 三4.654.694.804.974.522.35%7.11%24504711728万16.5419.33-6.95
25*ST开元2025-04-01 二4.104.104.694.804.0014.39%8.41%28966212693万16.1618.88-6.79
26*ST开元2025-03-31 一4.064.034.104.264.021.74%6.01%2070228601万14.1316.51-5.93
27*ST开元2025-03-28 五3.803.824.034.173.805.50%5.79%1994668053万13.8916.23-5.83
28*ST开元2025-03-27 四3.753.753.823.863.671.87%2.68%924183492万13.1615.38-5.53
29*ST开元2025-03-26 三3.683.713.753.763.651.08%1.82%626082322万12.9215.1-5.43
30*ST开元2025-03-25 二3.623.603.713.833.563.06%2.63%906373361万12.7814.94-5.37
31*ST开元2025-03-24 一3.823.813.603.823.50-5.51%3.94%1357464898万12.414.49-5.21
32*ST开元2025-03-21 五3.773.793.813.883.760.53%1.91%659222516万13.1315.34-5.51
33*ST开元2025-03-20 四3.763.763.793.813.720.80%1.92%661372494万13.0615.26-5.48
34*ST开元2025-03-19 三3.743.733.763.833.700.80%1.75%602652267万12.9515.14-5.44
35*ST开元2025-03-18 二3.803.803.733.803.68-1.84%2.30%792472949万12.8515.02-5.4
36*ST开元2025-03-17 一3.863.863.803.903.77-1.55%2.46%848473245万13.0915.3-5.5
37*ST开元2025-03-14 五3.843.863.863.923.770.00%3.64%1252474815万13.315.54-5.59
38*ST开元2025-03-13 四3.763.763.863.983.762.66%5.72%1970257648万13.315.54-5.59
39*ST开元2025-03-12 三3.523.543.763.863.486.21%5.39%1856916892万12.9515.14-5.44
40*ST开元2025-03-11 二3.513.543.543.573.470.00%2.10%724592544万12.214.25-5.12
41*ST开元2025-03-10 一3.533.553.543.633.47-0.28%3.03%1045193728万12.214.25-5.12
42*ST开元2025-03-07 五3.443.443.553.603.413.20%3.57%1228994320万12.2314.29-5.14
43*ST开元2025-03-06 四3.413.403.443.503.381.18%2.66%917523162万11.8513.85-4.98
44*ST开元2025-03-05 三3.393.383.403.413.330.59%2.73%939023167万11.7113.69-4.92
45*ST开元2025-03-04 二3.453.503.383.483.34-3.43%3.52%1211724116万11.6513.61-4.89
46*ST开元2025-03-03 一3.633.563.503.633.49-1.69%2.22%766102708万12.0614.09-5.06
47*ST开元2025-02-28 五3.533.533.563.613.420.85%3.11%1072663785万12.2714.33-5.15
48*ST开元2025-02-27 四3.463.483.533.583.461.44%3.08%1059883742万12.1614.21-5.11
49*ST开元2025-02-26 三3.503.513.483.553.40-0.85%2.71%934043228万11.9914.01-5.04
50*ST开元2025-02-25 二3.533.523.513.623.49-0.28%2.51%863693068万12.0914.13-5.08
51*ST开元2025-02-24 一3.613.613.523.613.50-2.49%3.19%1098653887万12.1314.17-5.09
52*ST开元2025-02-21 五3.713.693.613.723.58-2.17%3.33%1147854152万12.4414.53-5.22
53*ST开元2025-02-20 四3.733.723.693.783.65-0.81%2.29%788512918万12.7114.86-5.34
54*ST开元2025-02-19 三3.683.683.723.753.681.09%1.99%684822539万12.8214.98-5.38
55*ST开元2025-02-18 二3.823.833.683.843.64-3.92%3.96%1364865091万12.6814.82-5.32
56*ST开元2025-02-17 一3.723.753.834.033.722.13%3.77%1299105045万13.215.42-5.54
57*ST开元2025-02-14 五3.923.923.753.943.73-4.34%3.11%1072314065万12.9215.1-5.43
58*ST开元2025-02-13 四3.963.953.924.083.91-0.76%2.59%893963553万13.5115.78-5.67
59*ST开元2025-02-12 三3.934.013.954.023.92-1.50%2.71%934183701万13.6115.9-5.72
60*ST开元2025-02-11 二3.953.984.014.173.850.75%4.55%1568626256万13.8216.15-5.8
61*ST开元2025-02-10 一3.823.893.984.063.822.31%4.26%1468555830万13.7116.02-5.76
62*ST开元2025-02-07 五3.523.533.894.083.5110.20%5.90%2034027761万13.415.66-5.63
63*ST开元2025-02-06 四3.563.553.533.573.48-0.56%2.51%865103051万12.1614.21-5.11
64*ST开元2025-02-05 三3.453.403.553.633.354.41%3.36%1157184031万12.2314.29-5.14
65*ST开元2025-01-27 一3.663.693.403.673.33-7.86%4.62%1592445507万11.7113.69-4.92
66*ST开元2025-01-24 五3.803.803.693.803.65-2.89%2.77%955203554万12.7114.86-5.34
67*ST开元2025-01-23 四3.833.813.803.993.80-0.26%3.24%1117744338万13.0915.3-5.5
68*ST开元2025-01-22 三3.813.803.813.893.710.26%2.53%871893327万13.1315.34-5.51
69*ST开元2025-01-21 二4.034.073.804.083.74-6.63%4.25%1462835687万13.0915.3-5.5
70*ST开元2025-01-20 一4.224.224.074.304.01-3.55%3.84%1323295445万14.0216.39-5.89
71*ST开元2025-01-17 五4.214.244.224.294.21-0.47%1.52%523512221万14.5416.99-6.11
72*ST开元2025-01-16 四4.224.304.244.384.22-1.40%2.49%857703679万14.6117.07-6.13
73*ST开元2025-01-15 三4.174.174.304.494.123.12%4.25%1464856331万14.8217.31-6.22
74*ST开元2025-01-14 二4.023.994.174.203.994.51%2.73%939303860万14.3716.79-6.03
75*ST开元2025-01-13 一4.014.123.994.063.94-3.16%1.87%642732569万13.7516.06-5.77
76*ST开元2025-01-10 五4.114.144.124.234.09-0.48%2.43%835903477万14.216.59-5.96
77*ST开元2025-01-09 四4.094.134.144.184.070.24%2.12%731433021万14.2616.67-5.99
78*ST开元2025-01-08 三4.204.244.134.214.00-2.59%3.65%1258895165万14.2316.63-5.98
79*ST开元2025-01-07 二4.053.994.244.253.986.27%3.25%1119004576万14.6117.07-6.13
80*ST开元2025-01-06 一4.094.093.994.223.90-2.44%4.17%1437475854万13.7516.06-5.77
81*ST开元2025-01-03 五4.604.564.094.614.03-10.31%6.07%2091728947万14.0916.47-5.92
82*ST开元2025-01-02 四4.804.864.564.804.50-6.17%5.70%1963779078万15.7118.36-6.6
83*ST开元2024-12-31 二5.175.044.865.244.85-3.57%4.45%1532717705万16.7419.57-7.03
84*ST开元2024-12-30 一4.954.935.045.054.772.23%3.83%1320816521万17.3720.29-7.29
85*ST开元2024-12-27 五4.975.034.935.134.92-1.99%3.41%1174835883万16.9919.85-7.13
86*ST开元2024-12-26 四5.165.085.035.215.01-0.98%3.75%1291486577万17.3320.25-7.28
87*ST开元2024-12-25 三4.974.965.085.184.692.42%5.02%1728648550万17.520.45-7.35
88*ST开元2024-12-24 二4.814.674.965.054.776.21%5.06%1742778564万17.0919.97-7.18
89*ST开元2024-12-23 一5.215.284.675.284.58-11.55%6.69%23040911275万16.0918.8-6.76
90*ST开元2024-12-20 五5.235.205.285.375.211.54%3.67%1266006688万18.1921.26-7.64
91*ST开元2024-12-19 四5.185.205.205.315.100.00%3.24%1118035830万17.9220.94-7.52
92*ST开元2024-12-18 三5.255.295.205.455.11-1.70%5.16%1776819363万17.9220.94-7.52
93*ST开元2024-12-17 二5.725.665.295.785.16-6.54%7.75%26686014354万18.2321.3-7.65
94*ST开元2024-12-16 一5.505.395.665.935.395.01%10.04%34597519540万19.522.79-8.19
95*ST开元2024-12-13 五5.295.315.395.535.221.51%6.96%23970212917万18.5721.7-7.8
96*ST开元2024-12-12 四5.165.215.315.485.161.92%6.75%23262812377万18.321.38-7.68
97*ST开元2024-12-11 三5.005.075.215.334.962.76%7.04%24265412527万17.9520.98-7.54
98*ST开元2024-12-10 二6.005.185.076.004.95-2.12%14.14%48721926428万17.4720.41-7.34
99*ST开元2024-12-09 一4.814.885.185.224.816.15%9.11%31399815928万17.8520.86-7.49
100*ST开元2024-12-06 五4.814.644.885.504.715.17%11.12%38300019386万16.8119.65-7.06
101*ST开元2024-12-05 四4.564.574.644.774.521.53%3.44%1185895539万15.9918.68-6.71
102*ST开元2024-12-04 三4.744.774.574.784.56-4.19%3.57%1231035704万15.7518.4-6.61
103*ST开元2024-12-03 二4.784.854.774.924.73-1.65%4.98%1715648245万16.4319.21-6.9
104*ST开元2024-12-02 一4.414.524.854.854.357.30%7.94%27342412731万16.7119.53-7.02
105*ST开元2024-11-29 五4.614.604.524.654.42-1.74%4.95%1706217721万15.5718.2-6.54
106*ST开元2024-11-28 四4.714.794.604.804.58-3.97%6.03%2078559717万15.8518.52-6.66
107*ST开元2024-11-27 三4.784.844.794.884.68-1.03%4.83%1663707953万16.519.29-6.93
108*ST开元2024-11-26 二4.964.914.844.964.66-1.43%5.96%2054859806万16.6819.49-7
109*ST开元2024-11-25 一4.704.874.915.094.680.82%6.87%23663711594万16.9219.77-7.1
110*ST开元2024-11-22 五4.704.744.875.224.662.74%10.11%34830017283万16.7819.61-7.05
111*ST开元2024-11-21 四4.594.704.744.784.460.85%8.34%28723313200万16.3319.08-6.86
112*ST开元2024-11-20 三4.634.684.704.834.500.43%8.22%28329013311万16.1918.92-6.8
113*ST开元2024-11-19 二4.654.734.684.774.42-1.06%8.97%30914414188万16.1218.84-6.77
114*ST开元2024-11-18 一5.195.334.735.194.53-11.26%12.93%44566521585万16.319.04-6.84
115*ST开元2024-11-15 五4.965.055.335.794.955.54%17.19%59223131729万18.3621.46-7.71
116*ST开元2024-11-14 四4.594.655.055.344.598.60%16.44%56638028552万17.420.33-7.31
117*ST开元2024-11-13 三4.504.494.654.704.483.56%8.37%28844513330万16.0218.72-6.73
118*ST开元2024-11-12 二4.874.804.494.874.39-6.46%11.55%39811118155万15.4718.08-6.5
119*ST开元2024-11-11 一4.744.734.804.924.721.48%10.36%35700317189万16.5419.33-6.95
120*ST开元2024-11-08 五4.574.574.734.994.543.50%12.94%44600221020万16.319.04-6.84
121*ST开元2024-11-07 四4.655.114.574.974.40-10.57%17.94%61820128875万15.7518.4-6.61
122*ST开元2024-11-06 三6.305.565.116.305.08-8.09%22.36%77052343917万17.6120.57-7.39
123*ST开元2024-11-05 二5.405.735.565.805.22-2.97%13.99%48191426524万19.1622.39-8.04
124*ST开元2024-11-04 一5.605.505.736.005.094.18%15.40%53043930096万19.7423.07-8.29
125*ST开元2024-11-01 五5.905.905.506.365.00-6.78%20.63%71094040033万18.9522.14-7.96
126*ST开元2024-10-31 四5.304.925.905.905.1019.92%23.14%79713544763万20.3323.75-8.54
127*ST开元2024-10-30 三4.004.104.924.923.9420.00%22.65%78030735237万16.9519.81-7.12
128*ST开元2024-10-29 二4.363.774.104.524.038.75%26.27%90527639591万14.1316.51-5.93
129*ST开元2024-10-28 一3.243.143.773.773.2420.06%13.73%47316716915万12.9915.18-5.27
130*ST开元2024-10-25 五3.332.983.143.383.015.37%20.06%69124622307万10.8212.64-4.39
131*ST开元2024-10-24 四2.802.482.982.982.8020.16%14.66%50524914876万10.2712-4.16
132*ST开元2024-10-23 三2.462.502.482.562.44-0.80%5.88%2026155080万8.549.99-3.46

  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