10:38:40
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 300527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中船应急2024-10-31 四9.579.569.529.629.35-0.42%3.65%35151433383万91.791.78048.7
2中船应急2024-10-30 三9.509.649.569.739.43-0.83%3.04%29306628032万92.0992.098082.52
3中船应急2024-10-29 二9.889.989.6410.199.60-3.41%4.99%48030947109万92.8692.868150.15
4中船应急2024-10-28 一9.709.619.9810.119.553.85%6.22%59914059356万96.1396.138437.61
5中船应急2024-10-25 五9.289.319.619.709.263.22%5.44%52363049838万92.5792.578124.79
6中船应急2024-10-24 四9.419.599.319.509.22-2.92%4.86%46822743578万89.6889.68-135.39
7中船应急2024-10-23 三9.269.439.599.869.261.70%8.92%85877382444万92.3892.38-139.46
8中船应急2024-10-22 二9.9810.699.4310.009.31-11.79%12.51%1204717115578万90.8390.83-137.13
9中船应急2024-10-21 一10.5910.5710.6911.0310.521.14%9.16%88246395088万102.97102.97-155.46
10中船应急2024-10-18 五10.3010.6210.5710.919.90-0.47%10.31%993492102906万101.81101.81-153.71
11中船应急2024-10-17 四10.7910.9510.6211.4910.33-3.01%9.74%938077101452万102.3102.3-154.44
12中船应急2024-10-16 三11.1112.0210.9511.6010.69-8.90%11.23%1081678120885万105.48105.48-159.24
13中船应急2024-10-15 二9.7010.3212.0212.039.5016.47%15.52%1494715160516万115.78115.78-174.8
14中船应急2024-10-14 一9.169.5310.3210.989.168.29%11.38%1096172111357万99.4199.41-150.08
15中船应急2024-10-11 五10.0710.019.5311.109.21-4.80%14.68%1413771145884万91.891.8-138.59
16中船应急2024-10-10 四8.458.3410.0110.018.3920.02%11.05%1064750102136万96.4296.42-145.57
17中船应急2024-10-09 三9.269.738.349.268.33-14.29%4.80%46262940817万80.3380.33-121.28
18中船应急2024-10-08 二10.008.409.7310.008.9215.83%6.90%66436763163万93.7293.72-141.5
19中船应急2024-09-30 一7.547.238.408.517.5416.18%5.61%54047643577万80.9180.91-122.15
20中船应急2024-09-27 五7.006.897.237.316.934.93%2.35%22640716100万69.6469.64-105.14
21中船应急2024-09-26 四6.756.736.896.906.702.38%1.27%1228058350万66.3766.37-100.2
22中船应急2024-09-25 三6.676.646.736.846.661.36%1.35%1303758809万64.8364.83-97.87
23中船应急2024-09-24 二6.526.526.646.666.471.84%1.33%1281298436万63.9663.96-96.56
24中船应急2024-09-23 一6.516.516.526.566.480.15%0.72%693324522万62.862.8-94.81
25中船应急2024-09-20 五6.586.586.516.636.46-1.06%1.16%1112667243万62.7162.71-94.67
26中船应急2024-09-19 四6.726.726.586.756.37-2.08%1.97%18968512341万63.3863.38-95.69
27中船应急2024-09-18 三6.726.856.726.786.62-1.90%1.28%1231048244万64.7364.73-97.72
28中船应急2024-09-13 五6.796.756.856.916.751.48%1.58%15198110405万65.9865.98-99.61
29中船应急2024-09-12 四6.746.766.756.846.70-0.15%0.89%861165835万65.0265.02-98.16
30中船应急2024-09-11 三6.816.836.766.876.69-1.02%1.22%1178507998万65.1265.12-98.3
31中船应急2024-09-10 二6.706.726.836.916.661.64%1.81%17459311865万65.7965.79-99.32
32中船应急2024-09-09 一6.436.556.726.726.412.60%1.86%17868511792万64.7364.73-97.72
33中船应急2024-09-06 五6.516.496.556.716.510.92%1.77%17016111238万63.0963.09-95.25
34中船应急2024-09-05 四6.636.626.496.636.46-1.96%1.71%16475910745万62.5162.51-94.38
35中船应急2024-09-04 三6.606.836.626.856.53-3.07%3.08%29660819695万63.7763.77-96.27
36中船应急2024-09-03 二7.006.366.837.276.787.39%4.13%39746627761万65.7965.79-99.32
37中船应急2024-09-02 一6.496.496.366.546.35-2.00%0.67%649904172万61.2661.26-92.49
38中船应急2024-08-30 五6.476.456.496.566.420.62%0.93%891805812万62.5162.51-94.38
39中船应急2024-08-29 四6.406.206.456.516.334.03%1.30%1250348051万62.1362.13-93.8
40中船应急2024-08-28 三6.146.176.206.266.140.49%0.45%434702701万59.7259.72-28.56
41中船应急2024-08-27 二6.306.296.176.326.16-1.91%0.48%467072900万59.4359.43-28.42
42中船应急2024-08-26 一6.216.296.296.336.200.00%0.41%391762458万60.5960.59-28.97
43中船应急2024-08-23 五6.386.366.296.406.24-1.10%0.49%476492997万60.5960.59-28.97
44中船应急2024-08-22 四6.386.406.366.486.34-0.63%0.47%453032896万61.2661.26-29.29
45中船应急2024-08-21 三6.446.456.406.486.37-0.78%0.41%393902526万61.6561.65-29.48
46中船应急2024-08-20 二6.586.576.456.616.42-1.83%0.59%569903686万62.1362.13-29.71
47中船应急2024-08-19 一6.506.516.576.616.460.92%0.66%640024196万63.2863.28-30.26
48中船应急2024-08-16 五6.616.576.516.626.48-0.91%0.69%664084332万62.7162.71-29.98
49中船应急2024-08-15 四6.526.546.576.636.460.46%0.63%606623973万63.2863.28-30.26
50中船应急2024-08-14 三6.596.606.546.626.52-0.91%0.43%409692688万6363-30.12
51中船应急2024-08-13 二6.496.506.606.656.481.54%0.63%608533997万63.5763.57-30.4
52中船应急2024-08-12 一6.536.566.506.606.40-0.91%0.70%673244381万62.6162.61-29.94
53中船应急2024-08-09 五6.666.656.566.716.54-1.35%0.57%544963600万63.1963.19-30.21
54中船应急2024-08-08 四6.786.786.656.796.61-1.92%0.77%744794964万64.0664.06-30.63
55中船应急2024-08-07 三6.746.726.786.836.700.89%0.78%756025122万65.3165.31-31.23
56中船应急2024-08-06 二6.656.606.726.756.591.82%0.87%839605610万64.7364.73-30.95
57中船应急2024-08-05 一6.696.776.606.836.55-2.51%1.06%1022946833万63.5763.57-30.4
58中船应急2024-08-02 五6.786.836.776.946.74-0.88%1.28%1236748475万65.2165.21-31.18
59中船应急2024-08-01 四6.736.766.836.916.731.04%1.27%1218878339万65.7965.79-31.46
60中船应急2024-07-31 三6.626.676.766.796.621.35%1.20%1156687772万65.1265.12-31.13
61中船应急2024-07-30 二6.586.666.676.766.530.15%1.21%1163947731万64.2564.25-30.72
62中船应急2024-07-29 一6.506.496.666.756.482.62%1.68%16193310777万64.1564.15-30.67
63中船应急2024-07-26 五6.276.256.496.536.273.84%1.29%1245908033万62.5162.51-29.89
64中船应急2024-07-25 四6.336.386.256.336.21-2.04%0.78%752024706万60.260.2-28.79
65中船应急2024-07-24 三6.336.346.386.486.290.63%0.90%863045518万61.4561.45-29.38
66中船应急2024-07-23 二6.466.436.346.486.33-1.40%0.68%656274208万61.0761.07-29.2
67中船应急2024-07-22 一6.366.366.436.456.361.10%0.89%852905470万61.9461.94-29.61
68中船应急2024-07-19 五6.306.346.366.396.280.32%0.70%672144266万61.2661.26-29.29
69中船应急2024-07-18 四6.256.296.346.356.150.79%0.79%760324752万61.0761.07-29.2
70中船应急2024-07-17 三6.296.316.296.386.28-0.32%0.55%528413338万60.5960.59-28.97
71中船应急2024-07-16 二6.246.286.316.356.210.48%0.58%561933533万60.7860.78-29.06
72中船应急2024-07-15 一6.346.306.286.376.26-0.32%0.48%464172920万60.4960.49-28.92
73中船应急2024-07-12 五6.346.336.306.366.26-0.47%0.56%543483427万60.6860.68-29.02
74中船应急2024-07-11 四6.256.186.336.346.252.43%0.87%840515303万60.9760.97-29.15
75中船应急2024-07-10 三6.186.236.186.276.16-0.80%0.58%560263485万59.5359.53-28.46
76中船应急2024-07-09 二6.106.146.236.256.031.47%0.87%834165124万60.0160.01-28.69
77中船应急2024-07-08 一6.286.236.146.416.10-1.44%0.94%906865666万59.1459.14-28.28
78中船应急2024-07-05 五6.116.146.236.256.041.47%0.71%682144203万60.0160.01-28.69
79中船应急2024-07-04 四6.346.356.146.376.10-3.31%0.96%924095752万59.1459.14-28.28
80中船应急2024-07-03 三6.396.396.356.426.25-0.63%0.92%882575597万61.1761.17-29.25
81中船应急2024-07-02 二6.376.416.396.496.36-0.31%0.74%708454542万61.5561.55-29.43
82中船应急2024-07-01 一6.506.476.416.556.31-0.93%0.97%933885971万61.7461.74-29.52
83中船应急2024-06-28 五6.286.286.476.646.253.03%1.77%17062311056万62.3262.32-29.8
84中船应急2024-06-27 四6.326.356.286.466.20-1.10%1.24%1196857571万60.4960.49-28.92
85中船应急2024-06-26 三6.266.246.356.356.131.76%0.81%783854897万61.1761.17-29.25
86中船应急2024-06-25 二6.256.286.246.366.16-0.64%0.88%845935296万60.1160.11-28.74
87中船应急2024-06-24 一6.436.426.286.606.26-2.18%1.14%1095507003万60.4960.49-28.92
88中船应急2024-06-21 五6.426.436.426.516.34-0.16%0.68%653574202万61.8461.84-29.57
89中船应急2024-06-20 四6.606.656.436.756.40-3.31%1.36%1311058553万61.9461.94-29.61
90中船应急2024-06-19 三6.766.756.656.786.64-1.48%0.90%864185790万64.0664.06-30.63
91中船应急2024-06-18 二6.556.606.756.776.522.27%1.47%1417309462万65.0265.02-31.09
92中船应急2024-06-17 一6.636.656.606.676.51-0.75%0.95%918156049万63.5763.57-30.4
93中船应急2024-06-14 五6.516.566.656.656.471.37%1.19%1150807563万64.0664.06-30.63
94中船应急2024-06-13 四6.506.546.566.606.480.31%1.00%960306275万63.1963.19-30.21
95中船应急2024-06-12 三6.506.506.546.736.450.62%1.29%1243078163万6363-30.12
96中船应急2024-06-11 二6.436.496.506.516.300.15%1.42%1367348737万62.6162.61-29.94
97中船应急2024-06-07 五6.356.306.496.826.303.02%2.39%23006215157万62.5162.51-29.89
98中船应急2024-06-06 四6.626.676.306.686.26-5.55%1.95%18790612050万60.6860.68-29.02
99中船应急2024-06-05 三6.586.636.676.926.570.60%1.62%15629210540万64.2564.25-30.72
100中船应急2024-06-04 二6.646.696.636.686.47-0.90%1.23%1186367784万63.8663.86-30.54
101中船应急2024-06-03 一6.786.796.696.906.66-1.47%1.71%16507611217万64.4464.44-30.81
102中船应急2024-05-31 五6.696.676.796.836.631.80%1.92%18451812449万65.465.4-31.27
103中船应急2024-05-30 四6.556.646.676.806.530.45%1.57%15087710123万64.2564.25-30.72
104中船应急2024-05-29 三6.626.596.646.706.490.76%1.73%16687111005万63.9663.96-30.58
105中船应急2024-05-28 二6.606.706.596.656.48-1.64%1.16%1119177360万63.4863.48-30.35
106中船应急2024-05-27 一6.736.846.706.746.51-2.05%2.32%22362814801万64.5464.54-30.86
107中船应急2024-05-24 五6.947.146.847.146.83-4.20%3.39%32621322588万65.8965.89-31.5
108中船应急2024-05-23 四6.756.667.147.356.667.21%5.21%50224935576万68.7868.78-32.88
109中船应急2024-05-22 三6.706.736.666.746.62-1.04%0.84%809295391万64.1564.15-30.67
110中船应急2024-05-21 二6.936.906.736.946.70-2.46%1.17%1124307598万64.8364.83-31
111中船应急2024-05-20 一6.756.776.907.036.701.92%1.70%16335711271万66.4666.46-31.78
112中船应急2024-05-17 五6.636.656.776.786.611.80%1.26%1214988154万65.2165.21-31.18
113中船应急2024-05-16 四6.816.906.656.896.63-3.62%2.13%20524313766万64.0664.06-30.63
114中船应急2024-05-15 三6.896.926.907.026.81-0.29%1.06%1023097092万66.4666.46-31.78
115中船应急2024-05-14 二7.027.036.927.076.90-1.56%1.11%1070837445万66.6666.66-31.87
116中船应急2024-05-13 一7.007.127.037.076.86-1.26%1.46%1401559777万67.7267.72-32.38
117中船应急2024-05-10 五7.157.157.127.247.09-0.42%1.47%14199510145万68.5868.58-32.79
118中船应急2024-05-09 四7.047.047.157.167.041.56%1.70%16353011625万68.8768.87-32.93
119中船应急2024-05-08 三7.227.297.047.227.03-3.43%2.41%23229716476万67.8167.81-32.42
120中船应急2024-05-06 一7.207.137.197.237.080.84%2.16%20838614929万69.2669.26-33.12
121中船应急2024-04-30 二7.297.217.137.307.11-1.11%2.18%21009715077万68.6868.68-32.84
122中船应急2024-04-29 一7.037.117.217.257.021.41%3.22%31020522247万69.4569.45-33.21
123中船应急2024-04-26 五6.967.017.117.206.961.43%3.68%35442825179万68.4968.49-32.75
124中船应急2024-04-25 四7.067.187.017.116.97-2.37%3.38%32513622822万67.5267.52-32.29
125中船应急2024-04-24 三7.107.247.187.207.03-0.83%4.22%40613028934万69.1669.16-33.07
126中船应急2024-04-23 二7.357.747.247.497.09-6.46%7.85%75568654792万69.7469.74-33.35
127中船应急2024-04-22 一6.656.457.747.746.5520.00%8.28%79710959527万74.5574.55-35.65
128中船应急2024-04-19 五6.166.236.456.686.153.53%2.18%20975513561万62.1362.13-28.69
129中船应急2024-04-18 四6.386.396.236.386.16-2.50%1.44%1382978663万60.0160.01-27.71
130中船应急2024-04-17 三6.126.236.396.446.072.57%1.82%17542511067万61.5561.55-28.42
131中船应急2024-04-16 二6.386.566.236.886.22-5.03%2.75%26524717368万60.0160.01-27.71
132中船应急2024-04-15 一6.306.356.566.746.133.31%2.41%23184715130万63.1963.19-29.18
133中船应急2024-04-12 五6.406.476.356.486.33-1.85%0.60%582723724万61.1761.17-28.24
134中船应急2024-04-11 四6.356.386.476.586.291.41%0.72%690404467万62.3262.32-28.77
135中船应急2024-04-10 三6.506.526.386.546.28-2.15%0.58%561733592万61.4561.45-28.37
136中船应急2024-04-09 二6.546.576.526.646.46-0.76%0.64%615334013万62.862.8-29
137中船应急2024-04-08 一6.716.746.576.736.57-2.52%0.67%649224315万63.2863.28-29.22
138中船应急2024-04-03 三6.756.766.746.816.64-0.30%0.64%618054157万64.9264.92-29.98
139中船应急2024-04-02 二6.766.766.766.866.710.00%0.61%587283979万65.1265.12-30.06
140中船应急2024-04-01 一6.656.676.766.776.621.35%0.85%815515464万65.1265.12-30.06
141中船应急2024-03-29 五6.486.486.676.676.442.93%0.99%957616322万64.2564.25-29.66
142中船应急2024-03-28 四6.326.316.486.536.312.69%0.79%763634936万62.4262.42-28.82
143中船应急2024-03-27 三6.546.546.316.556.31-3.52%0.71%687244406万60.7860.78-28.06
144中船应急2024-03-26 二6.576.646.546.686.44-1.51%0.84%813925334万6363-29.09

  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