10:31:56
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 300617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安靠智电2024-03-26 二27.7827.7627.7628.0727.170.00%0.96%89882485万26.0246.6423.18
2安靠智电2024-03-27 三27.7327.7626.2927.8826.28-5.30%1.51%141543816万24.6444.1721.95
3安靠智电2024-03-28 四26.1626.2926.7527.1226.161.75%1.11%104132775万25.0744.9422.34
4安靠智电2024-03-29 五26.7626.7527.2127.3426.761.72%0.77%72111954万25.5145.7122.72
5安靠智电2024-04-01 一27.2127.2127.6627.7427.191.65%0.71%66991846万25.9346.4723.1
6安靠智电2024-04-02 二27.7027.6627.9328.0627.610.98%0.97%90752530万26.1846.9223.32
7安靠智电2024-04-03 三27.8127.9327.6227.9927.26-1.11%0.80%74742062万25.8946.423.07
8安靠智电2024-04-08 一27.5427.6228.2429.7827.462.24%3.40%318529121万26.4747.4423.58
9安靠智电2024-04-09 二27.9528.2427.5628.2627.38-2.41%1.99%186515161万25.8346.323.02
10安靠智电2024-04-10 三27.4627.5626.8027.5026.43-2.76%1.48%138723730万25.1245.0222.38
11安靠智电2024-04-11 四26.8026.8027.5728.0926.342.87%1.61%150994153万25.8446.3223.02
12安靠智电2024-04-12 五27.5727.5727.2627.8427.15-1.12%1.11%103832850万25.5545.822.76
13安靠智电2024-04-15 一27.2627.2626.3927.7925.70-3.19%1.81%169404531万24.7444.3322.04
14安靠智电2024-04-16 二26.1326.3924.9826.3624.68-5.34%1.56%146483696万23.4241.9720.86
15安靠智电2024-04-17 三25.2824.9826.1226.1725.284.56%1.57%147043791万24.4843.8821.81
16安靠智电2024-04-18 四26.1426.1226.9427.3726.033.14%2.11%197565315万25.2545.2622.5
17安靠智电2024-04-19 五26.8426.9426.8827.2026.02-0.22%1.59%149413983万25.245.1622.45
18安靠智电2024-04-22 一26.4826.8826.0026.7725.46-3.27%1.61%151333927万24.3743.6821.71
19安靠智电2024-04-23 二26.0826.0026.2726.4326.001.04%1.17%109292867万24.6244.1321.94
20安靠智电2024-04-24 三26.6026.2726.4226.7626.010.57%1.33%124373282万24.7744.3822.06
21安靠智电2024-04-25 四24.7926.4225.0125.4324.44-5.34%2.78%260636526万23.4442.0223.07
22安靠智电2024-04-26 五24.9625.0125.4225.8324.681.64%2.56%240046097万23.8342.723.44
23安靠智电2024-04-29 一25.6025.4225.9626.1625.472.12%1.88%176144556万24.3343.6123.94
24安靠智电2024-04-30 二26.0025.9625.7126.0425.42-0.96%1.18%110862849万24.143.1923.71
25安靠智电2024-05-06 一25.2525.7125.8325.9025.020.47%2.23%209265337万24.2143.3923.82
26安靠智电2024-05-07 二25.8325.8326.3926.5025.622.17%2.09%196165144万24.7444.3324.34
27安靠智电2024-05-08 三26.3626.3926.4027.3226.110.04%2.31%216985797万24.7544.3524.35
28安靠智电2024-05-09 四26.4126.4027.5827.7426.214.47%3.17%297128138万25.8546.3325.44
29安靠智电2024-05-10 五27.6427.5828.6929.7727.014.02%6.60%6183117644万26.8948.226.46
30安靠智电2024-05-13 一28.3328.6929.0529.6827.711.25%5.37%5034914310万27.2348.826.79
31安靠智电2024-05-14 二29.4529.0530.0931.8929.043.58%11.06%10370331486万28.2150.5527.75
32安靠智电2024-05-15 三29.1230.0928.4929.8628.40-5.32%5.86%5492015913万26.7147.8626.28
33安靠智电2024-05-16 四28.1328.4928.1828.9027.85-1.09%3.20%299928503万26.4147.3425.99
34安靠智电2024-05-17 五27.8728.1828.2928.6227.860.39%2.56%239606756万26.5247.5326.09
35安靠智电2024-05-20 一27.7328.2927.8928.6826.80-1.41%5.07%4752613147万26.1446.8525.72
36安靠智电2024-05-21 二27.9527.8926.4427.9526.38-5.20%4.33%4061910904万24.7844.4224.39
37安靠智电2024-05-22 三26.2326.4426.8526.8926.231.55%2.14%200555329万25.1745.1124.76
38安靠智电2024-05-23 四26.8026.8525.8026.8025.74-3.91%2.36%221015753万24.1843.3423.8
39安靠智电2024-05-24 五25.6025.8027.3827.9825.606.12%6.12%5733215723万25.6745.8225.16
40安靠智电2024-05-27 一27.5627.3828.3528.6027.303.54%6.41%6008216903万26.5747.4526.05
41安靠智电2024-05-28 二28.5928.3529.5829.5828.384.34%9.48%8887725862万27.7349.5127.18
42安靠智电2024-05-29 三28.9729.5828.6629.0128.10-3.11%4.48%4200712020万26.8647.9726.33
43安靠智电2024-05-30 四28.5728.6628.1728.9528.03-1.71%3.01%281697967万26.4147.1525.88
44安靠智电2024-05-31 五28.0928.1728.1628.4827.55-0.04%3.09%289658112万26.447.1325.87
45安靠智电2024-06-03 一28.1028.1627.1528.1426.80-3.59%3.38%317168628万25.4545.4424.95
46安靠智电2024-06-04 二27.0027.1527.5427.5926.131.44%3.37%315468481万25.8246.0925.3
47安靠智电2024-06-05 三27.3027.5426.3527.3026.33-4.32%2.29%214575725万24.744.124.21
48安靠智电2024-06-06 四26.3326.1725.7126.5325.55-1.76%2.46%230205986万24.143.0323.62
49安靠智电2024-06-07 五25.8325.7125.8526.3925.200.54%1.63%152883940万24.2343.2623.75
50安靠智电2024-06-11 二25.6025.8525.8726.0525.030.08%1.60%150003841万24.2543.323.77
51安靠智电2024-06-12 三25.9025.8726.5526.5525.552.63%1.96%183384814万24.8944.4324.39
52安靠智电2024-06-13 四26.3426.5526.6726.9526.250.45%2.21%206845497万2544.6324.5
53安靠智电2024-06-14 五26.6526.6727.4428.0026.272.89%4.08%3820910493万25.7245.9225.21
54安靠智电2024-06-17 一26.9927.4429.2531.8026.766.60%9.00%8435824967万27.4248.9526.87
55安靠智电2024-06-18 二29.2129.2528.9229.6428.40-1.13%5.76%5399215529万27.1148.426.57
56安靠智电2024-06-19 三28.8028.9227.9029.0427.80-3.53%4.20%3939911097万26.1546.6925.63
57安靠智电2024-06-20 四27.7027.9028.5629.2427.622.37%5.87%5501915685万26.7747.826.24
58安靠智电2024-06-21 五28.3028.5628.2429.1927.90-1.12%3.58%335349502万26.4747.2625.95
59安靠智电2024-06-24 一27.9328.2426.9428.7026.71-4.60%3.72%348909578万25.2545.0924.75
60安靠智电2024-06-25 二26.8326.9426.4827.0626.11-1.71%2.57%241306395万24.8244.3224.33
61安靠智电2024-06-26 三25.9626.4827.1527.1825.902.53%2.64%247696617万25.4545.4424.95
62安靠智电2024-06-27 四26.9527.1526.1427.0025.75-3.72%3.07%288127584万24.543.7524.02
63安靠智电2024-06-28 五26.0226.1428.0528.3025.907.31%5.81%5442814976万26.2946.9425.77
64安靠智电2024-07-01 一27.8128.0528.4728.9827.581.50%3.90%3657110314万26.6947.6526.16
65安靠智电2024-07-02 二28.2428.4728.1928.4627.67-0.98%2.75%257927237万26.4247.1825.9
66安靠智电2024-07-03 三28.1828.1926.7328.1826.68-5.18%3.00%281377595万25.0644.7424.56
67安靠智电2024-07-04 四26.8026.7326.6127.1826.34-0.45%2.12%199075318万24.9444.5324.45
68安靠智电2024-07-05 五26.3126.6127.1027.5426.311.84%2.16%202235428万25.445.3524.9
69安靠智电2024-07-08 一26.8027.1026.6727.0526.32-1.59%1.47%137703665万2544.6324.5
70安靠智电2024-07-09 二26.4526.6727.3927.4025.012.70%3.98%372969879万25.6745.8425.17
71安靠智电2024-07-10 三27.4527.3926.7427.4626.36-2.37%2.61%244326535万25.0744.7524.57
72安靠智电2024-07-11 四26.9526.7427.1327.1726.561.46%2.70%253226829万25.4345.424.93
73安靠智电2024-07-12 五27.1427.1326.5827.1526.51-2.03%1.78%167304473万24.9244.4824.42
74安靠智电2024-07-15 一26.4826.5826.0726.5725.88-1.92%1.69%158144127万24.4443.6323.95
75安靠智电2024-07-16 二25.8826.0726.1326.2525.680.23%1.19%111902903万24.4943.7324.01
76安靠智电2024-07-17 三26.1326.1325.3726.1525.32-2.91%1.43%133813422万23.7842.4623.31
77安靠智电2024-07-18 四25.2125.3725.6925.7825.001.26%1.21%113032878万24.0842.9923.6
78安靠智电2024-07-19 五25.5825.6925.8026.1025.400.43%0.99%92562389万24.1843.1823.7
79安靠智电2024-07-22 一25.6725.8026.0426.5025.650.93%1.08%101572650万24.4143.5823.93
80安靠智电2024-07-23 二25.8426.0425.2326.1725.22-3.11%1.06%99222539万23.6542.2223.18
81安靠智电2024-07-24 三25.1825.2325.2825.5925.000.20%0.97%90732290万23.742.3123.23
82安靠智电2024-07-25 四25.1325.2825.0825.2924.52-0.79%1.22%114492850万23.5141.9723.04
83安靠智电2024-07-26 五25.0525.0825.3025.5525.050.88%0.98%91952326万23.7242.3423.25
84安靠智电2024-07-29 一25.3225.3024.9625.7624.95-1.34%1.00%93652360万23.441.7722.93
85安靠智电2024-07-30 二24.8924.9624.5824.8924.46-1.52%1.03%96692379万23.0441.1422.58
86安靠智电2024-07-31 三24.6024.5825.3425.4224.553.09%1.56%146203678万23.7542.4123.28
87安靠智电2024-08-01 四25.2825.3425.2725.5225.09-0.28%0.95%89212257万23.6942.2923.22
88安靠智电2024-08-02 五25.1825.2724.7025.2024.70-2.26%1.02%95302372万23.1541.3422.69
89安靠智电2024-08-05 一24.4824.7024.2925.0024.29-1.66%1.23%115302830万22.7740.6522.32
90安靠智电2024-08-06 二24.5524.2924.5224.7824.300.95%0.66%62191525万22.9841.0422.53
91安靠智电2024-08-07 三25.0124.5225.2725.5125.013.06%2.05%192324864万23.6942.2923.22
92安靠智电2024-08-08 四24.9525.2724.7125.0724.59-2.22%1.14%107192656万23.1641.3522.7
93安靠智电2024-08-09 五24.7524.7124.7025.0924.62-0.04%0.53%49341223万23.1541.3422.69
94安靠智电2024-08-12 一24.7524.7024.6625.0824.58-0.16%0.56%52031292万23.1241.2722.66
95安靠智电2024-08-13 二24.6624.6625.0925.1624.601.74%0.78%72661812万23.5241.9923.05
96安靠智电2024-08-14 三25.1325.0924.7725.2824.74-1.28%0.56%52621309万23.2241.4622.76
97安靠智电2024-08-15 四24.7124.7724.8324.9824.400.24%0.77%72341790万23.2741.5622.81
98安靠智电2024-08-16 五24.8024.8324.5724.8424.55-1.05%0.59%55031359万23.0341.1222.57
99安靠智电2024-08-19 一24.5724.5723.7624.7423.59-3.30%0.95%88992157万22.2739.7621.83
100安靠智电2024-08-20 二23.8123.7622.9323.9422.10-3.49%2.65%248695656万21.4938.3821.07
101安靠智电2024-08-21 三22.7922.9322.9423.1022.630.04%0.93%87201990万21.538.3921.08
102安靠智电2024-08-22 四23.1922.9422.8023.1922.64-0.61%0.97%90932089万21.3738.1620.95
103安靠智电2024-08-23 五22.5922.8022.2822.8222.26-2.28%0.74%69611564万20.8837.2920.47
104安靠智电2024-08-26 一22.2722.2822.5322.6022.111.12%0.45%62751406万31.6837.7121.75
105安靠智电2024-08-27 二22.4022.5322.0622.4721.96-2.09%0.46%64101422万31.0136.9221.3
106安靠智电2024-08-28 三21.9922.0621.9222.2821.76-0.63%0.40%56111233万30.8236.6921.16
107安靠智电2024-08-29 四21.8021.9222.3622.4121.592.01%0.58%81121804万31.4437.4221.59
108安靠智电2024-08-30 五22.3022.3622.7823.0922.251.88%0.73%102982349万32.0338.1221.99
109安靠智电2024-09-02 一22.8622.7822.4923.0522.43-1.27%0.42%59031342万31.6237.6421.71
110安靠智电2024-09-03 二22.5022.4922.8022.8822.431.38%0.25%3479790万32.0538.1622.01
111安靠智电2024-09-04 三22.8322.8022.8523.0522.520.22%0.27%3829874万32.1338.2422.06
112安靠智电2024-09-05 四23.0122.8522.8423.0422.72-0.04%0.27%3731853万32.1138.2322.05
113安靠智电2024-09-06 五22.8422.8422.3622.8422.29-2.10%0.29%4112925万31.4437.4221.59
114安靠智电2024-09-09 一22.2722.3622.1422.3721.93-0.98%0.32%45631010万31.1337.0521.37
115安靠智电2024-09-10 二22.2522.1422.4322.5621.901.31%0.29%4140922万31.5337.5421.65
116安靠智电2024-09-11 三22.3022.4322.5522.7522.220.53%0.35%49221111万31.737.7421.77
117安靠智电2024-09-12 四22.8022.5522.5723.0222.520.09%0.40%56421288万31.7337.7721.79
118安靠智电2024-09-13 五22.6422.5722.0822.6922.03-2.17%0.31%4372975万31.0436.9521.32
119安靠智电2024-09-18 三22.0222.0822.1922.2921.820.50%0.21%2966654万31.237.1421.42
120安靠智电2024-09-19 四22.2922.1922.3722.6622.120.81%0.34%47621067万31.4537.4421.59
121安靠智电2024-09-20 五22.3522.3722.0122.3621.85-1.61%0.40%56711251万30.9436.8421.25
122安靠智电2024-09-23 一22.0122.0122.1522.2821.830.64%0.28%3921865万31.1437.0721.38
123安靠智电2024-09-24 二22.2222.1522.6922.7021.922.44%0.70%97922196万31.937.9721.9
124安靠智电2024-09-25 三22.8022.6923.1223.6122.801.90%1.04%146513412万32.538.6922.32
125安靠智电2024-09-26 四23.0423.1223.7223.7222.902.60%0.85%119662790万33.3539.722.9
126安靠智电2024-09-27 五23.8123.7225.0125.3123.815.44%1.76%246996071万35.1641.8624.14
127安靠智电2024-09-30 一25.7625.0127.7928.3925.3411.12%3.65%5126513853万39.0746.5126.83
128安靠智电2024-10-08 二33.0027.7931.0333.0028.3211.66%4.93%6936921162万43.6351.9329.95
129安靠智电2024-10-09 三29.8131.0327.5129.8127.51-11.34%2.66%3741510709万38.6846.0426.56
130安靠智电2024-10-10 四28.0127.5127.7828.7727.180.98%1.73%242986804万39.0646.4926.82
131安靠智电2024-10-11 五28.2127.7826.7028.2126.45-3.89%1.44%202475490万37.5444.6925.77
132安靠智电2024-10-14 一26.7026.7027.2927.5226.622.21%1.18%165494484万38.3745.6726.34
133安靠智电2024-10-15 二27.3027.2926.6727.4826.67-2.27%1.00%140543796万37.544.6325.75
134安靠智电2024-10-16 三26.5026.6726.5426.8826.12-0.49%0.90%126793364万37.3144.4225.62
135安靠智电2024-10-17 四26.5426.5426.2526.9626.19-1.09%0.77%108452882万36.9143.9325.34
136安靠智电2024-10-18 五26.2526.2527.0227.5526.122.93%1.47%206025548万37.9945.2226.08
137安靠智电2024-10-21 一27.0027.0227.6627.7726.882.37%2.07%290497944万38.8946.2926.7
138安靠智电2024-10-22 二27.5427.6628.1128.1427.211.63%1.54%216496026万39.5247.0427.14
139安靠智电2024-10-23 三28.1228.1127.5628.1227.42-1.96%1.73%242706720万38.7546.1226.18
140安靠智电2024-10-24 四27.5527.5627.3427.7927.26-0.80%0.73%102122805万38.4445.7625.97
141安靠智电2024-10-25 五27.3527.3427.7027.9227.301.32%1.21%169674689万38.9446.3626.31
142安靠智电2024-10-28 一27.7827.7027.9427.9527.320.87%1.14%160104428万39.2846.7626.54
143安靠智电2024-10-29 二28.1827.9427.2828.4927.28-2.36%1.35%189865281万38.3545.6625.91
144安靠智电2024-10-30 三27.2827.2827.1127.6426.74-0.62%1.09%153564164万38.1145.3725.75
145安靠智电2024-10-31 四27.3727.1127.3027.5727.030.70%1.00%140383836万38.3845.6925.93

  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