07:54:32
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 300641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正丹股份2024-10-31 四27.2027.3426.9427.3426.60-1.46%7.52%400098108069万143.42143.517.77
2正丹股份2024-10-30 三26.3027.2627.3428.4026.100.29%9.84%524126141434万145.55145.6418.03
3正丹股份2024-10-29 二26.0025.7827.2629.1425.795.74%13.04%694330192146万145.13145.2117.98
4正丹股份2024-10-28 一24.8224.4825.7825.8824.625.31%6.96%37056494294万137.25137.3317
5正丹股份2024-10-25 五24.5524.5324.4824.8624.37-0.20%4.91%26165864312万130.33130.416.14
6正丹股份2024-10-24 四24.8926.0224.5324.9723.90-5.73%7.82%416170101805万130.59130.6716.18
7正丹股份2024-10-23 三26.8026.9926.0226.8026.00-3.59%7.50%399111105022万138.53138.617.16
8正丹股份2024-10-22 二26.9126.9026.9928.2726.000.33%9.92%528326142509万143.69143.7717.8
9正丹股份2024-10-21 一26.9827.3726.9027.6526.10-1.72%11.36%604905162822万143.21143.2917.74
10正丹股份2024-10-18 五26.0026.6027.3728.4225.582.89%13.69%729012200066万145.71145.818.05
11正丹股份2024-10-17 四25.0025.8926.6026.8724.672.74%13.28%707157180607万141.61141.6917.54
12正丹股份2024-10-16 三28.0026.7025.8930.9925.70-3.03%17.40%926197261648万137.83137.9117.07
13正丹股份2024-10-15 二24.0023.9926.7027.8923.6011.30%12.05%641605164468万142.15142.2317.61
14正丹股份2024-10-14 一23.2023.1623.9923.9922.723.58%7.17%38154689736万127.72127.7947.3
15正丹股份2024-10-11 五22.5022.2523.1623.9521.804.09%8.00%42599498158万123.3123.3745.67
16正丹股份2024-10-10 四22.0021.8422.2523.4421.901.88%7.65%40713292223万118.46118.5243.87
17正丹股份2024-10-09 三25.4827.3021.8425.6021.84-20.00%12.06%642045151421万116.27116.3443.06
18正丹股份2024-10-08 二28.9324.1827.3028.9325.2912.90%13.17%701110187993万145.34145.4253.83
19正丹股份2024-09-30 一22.3020.8624.1824.4021.1215.92%13.53%720425163779万128.73128.847.68
20正丹股份2024-09-27 五18.7118.3220.8620.8818.6613.86%10.31%548917108785万111.06111.1241.13
21正丹股份2024-09-26 四18.0917.9918.3218.3317.611.83%5.14%27379649329万97.5397.5936.12
22正丹股份2024-09-25 三17.6017.5317.9919.2017.602.62%7.68%40878875194万95.7895.8335.47
23正丹股份2024-09-24 二16.9716.8717.5317.6716.853.91%4.73%25208443626万93.3393.3834.56
24正丹股份2024-09-23 一16.7916.7916.8717.0916.760.48%2.35%12489721133万89.8189.8633.26
25正丹股份2024-09-20 五17.0217.1716.7917.1516.65-2.21%3.39%18062530398万89.3989.4433.11
26正丹股份2024-09-19 四17.1016.8517.1717.4816.831.90%3.64%19388233231万91.4191.4633.85
27正丹股份2024-09-18 三16.8316.8516.8516.9716.470.00%2.95%15698026288万89.7189.7633.22
28正丹股份2024-09-13 五17.1217.1016.8517.2716.83-1.46%3.59%19093232502万89.7189.7633.22
29正丹股份2024-09-12 四17.6017.7917.1017.9517.10-3.88%5.49%29214950885万91.0491.0933.72
30正丹股份2024-09-11 三18.1018.0317.7918.2017.69-1.33%4.26%22680640587万94.7194.7635.08
31正丹股份2024-09-10 二18.9318.8718.0319.0717.90-4.45%6.94%36932267796万95.9996.0435.55
32正丹股份2024-09-09 一18.8619.4118.8719.8818.34-2.78%9.40%50063495038万100.46100.5237.21
33正丹股份2024-09-06 五17.8517.9519.4120.8517.858.13%12.76%679150130455万103.34103.3938.27
34正丹股份2024-09-05 四17.7317.8117.9518.0617.700.79%2.99%15900628439万95.5695.6235.39
35正丹股份2024-09-04 三17.6617.8117.8118.1017.520.00%3.83%20372636272万94.8294.8735.12
36正丹股份2024-09-03 二17.7117.7717.8118.1917.610.23%4.26%22660540539万94.8294.8735.12
37正丹股份2024-09-02 一18.8019.3617.7718.9417.72-8.21%7.29%38832070600万94.6194.6635.04
38正丹股份2024-08-30 五18.9919.0519.3619.7218.851.63%5.35%28508255242万103.07103.1338.17
39正丹股份2024-08-29 四18.5418.6319.0519.2518.362.25%4.80%25551548305万101.42101.4837.56
40正丹股份2024-08-28 三18.7018.7618.6319.1018.57-0.69%3.39%18050333857万99.1899.2436.73
41正丹股份2024-08-27 二18.9118.9018.7619.3018.76-0.74%3.88%20673939179万99.8899.9336.99
42正丹股份2024-08-26 一18.9118.9218.9019.1018.65-0.11%3.31%17628533187万100.62100.6837.27
43正丹股份2024-08-23 五19.0019.2418.9219.3118.79-1.66%3.75%19949237871万100.73100.7837.3
44正丹股份2024-08-22 四19.5519.6819.2419.9319.20-2.24%4.49%23903146372万102.43102.4937.94
45正丹股份2024-08-21 三19.8519.8519.6820.1019.52-0.86%5.33%28387355993万104.77104.8338.8
46正丹股份2024-08-20 二19.5919.4119.8520.6519.112.27%9.80%521884104360万105.68105.7439.14
47正丹股份2024-08-19 一19.9720.0819.4120.1919.37-3.34%6.24%33245365249万103.34103.3938.27
48正丹股份2024-08-16 五20.8720.9820.0821.1020.08-4.29%6.23%33191567655万106.9106.9639.59
49正丹股份2024-08-15 四20.9821.2020.9821.3620.64-1.04%5.11%27188057038万111.69111.7641.37
50正丹股份2024-08-14 三21.6821.5621.2021.7521.19-1.67%4.24%22559148236万112.87112.9341.8
51正丹股份2024-08-13 二21.2121.2121.5621.7521.031.65%4.77%25404454325万114.78114.8542.51
52正丹股份2024-08-12 一21.8822.1021.2122.0920.94-4.03%6.55%34894273968万112.92112.9841.82
53正丹股份2024-08-09 五21.8121.9422.1022.8721.800.73%7.08%37667583951万117.66117.7243.58
54正丹股份2024-08-08 四23.0123.3721.9423.2721.88-6.12%8.75%465885103525万116.81116.8743.26
55正丹股份2024-08-07 三24.8025.0823.3724.8523.30-6.82%10.10%537754128071万124.42124.4946.08
56正丹股份2024-08-06 二25.5029.6525.0827.8824.00-15.41%13.15%700330183463万133.52133.649.45
57正丹股份2024-08-05 一30.4729.8029.6531.5128.60-0.50%9.64%513269153104万157.85157.94275.32
58正丹股份2024-08-02 五28.4128.0929.8029.9828.196.09%10.30%548442160925万158.65158.74276.71
59正丹股份2024-08-01 四27.0627.5928.0928.4627.061.81%7.55%401699112131万149.55149.63260.83
60正丹股份2024-07-31 三26.9727.2127.5928.4826.391.40%8.16%434503119171万146.89146.97256.19
61正丹股份2024-07-30 二27.0127.4027.2127.6326.98-0.69%5.95%31684886685万144.86144.94252.66
62正丹股份2024-07-29 一26.6826.4827.4027.7526.073.47%7.36%391731105820万145.87145.95254.42
63正丹股份2024-07-26 五26.6426.7726.4826.9326.21-1.08%4.79%25517467673万140.98141.05245.88
64正丹股份2024-07-25 四26.4726.4026.7727.0226.051.40%5.88%31301483258万142.52142.6248.57
65正丹股份2024-07-24 三27.0027.8926.4027.2525.85-5.34%8.80%468535124523万140.55140.63245.14
66正丹股份2024-07-23 二29.0529.1727.8929.6527.50-4.39%12.27%653177184855万148.48148.57258.97
67正丹股份2024-07-22 一28.5026.0529.1730.2328.3811.98%15.11%804365236061万155.3155.38270.86
68正丹股份2024-07-19 五26.4227.1426.0526.6626.01-4.02%7.11%37834799183万138.69138.76241.89
69正丹股份2024-07-18 四26.5025.8027.1427.9826.135.19%10.92%581228156594万144.49144.57252.01
70正丹股份2024-07-17 三27.3827.2525.8027.4525.72-5.32%9.15%487177128092万137.36137.43239.57
71正丹股份2024-07-16 二27.7028.0127.2528.3826.90-2.71%9.02%480322132240万145.08145.16253.03
72正丹股份2024-07-15 一27.7429.0128.0128.8926.68-3.45%9.07%482817134175万149.12149.2260.09
73正丹股份2024-07-12 五30.5030.8429.0132.3028.90-5.93%13.76%732668225242万154.45154.53269.37
74正丹股份2024-07-11 四30.5131.2830.8431.3530.20-1.41%9.11%485050149062万164.19164.28286.37
75正丹股份2024-07-10 三30.3131.1931.2831.9729.750.29%11.53%613889188845万166.53166.62290.45
76正丹股份2024-07-09 二31.0032.3231.1931.8030.01-3.50%13.36%711379220446万166.05166.14289.62
77正丹股份2024-07-08 一30.3030.1732.3233.0029.637.13%14.35%764173240627万172.07172.16300.11
78正丹股份2024-07-05 五29.4929.4130.1730.9028.512.58%11.76%626331185627万160.62160.71280.15
79正丹股份2024-07-04 四27.8527.5229.4130.2627.316.87%12.83%682870198911万156.57156.66273.09
80正丹股份2024-07-03 三28.8828.9627.5229.2127.52-4.97%9.11%484771137004万146.51146.59255.54
81正丹股份2024-07-02 二27.4526.6028.9630.5027.448.87%14.37%765116220186万154.18154.26268.91
82正丹股份2024-07-01 一26.5026.5926.6027.7525.380.04%8.96%477231126069万141.61141.69247
83正丹股份2024-06-28 五26.5026.5726.5927.4726.320.08%8.97%477412128481万141.56141.64246.9
84正丹股份2024-06-27 四29.3229.3226.5729.5824.68-9.38%13.73%730905199560万141.46141.53246.72
85正丹股份2024-06-26 三29.5129.8829.3230.2928.20-1.87%10.83%576808168039万156.16156.18272.25
86正丹股份2024-06-25 二30.6031.1029.8831.9829.19-3.92%13.44%715933218719万159.14159.17277.45
87正丹股份2024-06-24 一26.8827.8231.1031.7726.6611.79%16.13%859138253684万165.64165.66288.78
88正丹股份2024-06-21 五29.4130.2627.8229.9527.82-8.06%11.80%628580180769万148.17148.19258.32
89正丹股份2024-06-20 四31.4931.1030.2831.8829.80-2.64%10.81%575896177515万161.27161.3281.17
90正丹股份2024-06-19 三31.8732.3031.1032.9729.72-3.72%13.75%732554228842万165.64165.66288.78
91正丹股份2024-06-18 二32.0032.0132.3033.2730.510.91%14.35%764534244211万172.03172.06299.92
92正丹股份2024-06-17 一27.6828.2132.0132.0127.4013.47%16.39%872820263683万170.49170.51297.23
93正丹股份2024-06-14 五27.0027.2628.2128.8824.863.48%19.85%1057378281022万150.25150.27261.95
94正丹股份2024-06-13 四35.0033.6527.2636.6727.00-18.99%25.14%1338793434030万145.19145.21253.12
95正丹股份2024-06-12 三29.2528.0433.6533.6529.2420.01%15.59%792244252388万171.04171.07298.2
96正丹股份2024-06-11 二28.0028.2628.0429.4427.37-0.78%11.85%602262171439万142.52142.55248.48
97正丹股份2024-06-07 五26.9626.6528.2628.8825.456.04%15.57%791408216394万143.64143.67250.43
98正丹股份2024-06-06 四26.0326.0726.6527.7225.482.22%15.35%780386207965万135.46135.48236.17
99正丹股份2024-06-05 三24.9825.8626.0727.5023.500.81%17.23%875771220682万132.51132.53231.03
100正丹股份2024-06-04 二22.7822.7725.8626.5022.7413.57%17.38%883328221635万131.44131.46229.17
101正丹股份2024-06-03 一24.3924.7922.7724.8822.75-8.15%12.47%633768149846万115.74115.76201.78
102正丹股份2024-05-31 五24.3024.0224.7925.3522.833.21%15.67%796579191709万126126.03219.68
103正丹股份2024-05-30 四25.3325.7724.0225.9423.80-6.79%13.10%665986164601万122.09122.11212.86
104正丹股份2024-05-29 三26.7427.1625.7727.7325.08-5.12%13.97%710319185655万130.99131.01228.37
105正丹股份2024-05-28 二31.9932.8227.1634.3426.26-17.25%17.18%873324258796万138.05138.07240.69
106正丹股份2024-05-27 一30.5031.7732.8233.0529.603.31%11.46%582390182837万166.82166.85290.84
107正丹股份2024-05-24 五28.5528.0031.7731.8927.8813.46%14.65%744813224758万161.48161.51281.54
108正丹股份2024-05-23 四26.2026.9128.0028.4425.804.05%12.90%655608179776万142.32142.34248.13
109正丹股份2024-05-22 三26.9526.9126.9127.4425.210.00%11.27%572920150570万136.78136.8238.47
110正丹股份2024-05-21 二24.7024.6826.9127.9524.699.04%15.08%766696202748万136.78136.8238.47
111正丹股份2024-05-20 一25.7625.7624.6826.6923.88-4.19%12.16%618211154523万125.45125.47218.71
112正丹股份2024-05-17 五26.4126.8025.7628.8625.66-3.88%13.55%688939186065万130.94130.96228.28
113正丹股份2024-05-16 四25.5027.6026.8027.5825.20-2.90%14.63%743598195899万136.22136.24237.5
114正丹股份2024-05-15 三23.0023.0027.6027.6022.0120.00%18.01%915332222482万140.29140.31244.59
115正丹股份2024-05-14 二25.1123.8823.0027.5922.52-3.69%18.02%915843232470万116.91116.93203.82
116正丹股份2024-05-06 一20.0019.9023.8823.8818.5220.00%14.49%715175150540万117.83117.85205.43
117正丹股份2024-04-30 二17.9917.4019.9019.9917.5514.37%14.21%701297132287万98.1998.21171.19
118正丹股份2024-04-29 一14.8014.5017.4017.4014.7720.00%12.64%623779102215万85.8685.87149.69
119正丹股份2024-04-26 五13.3013.3414.5014.6513.218.70%11.27%55606277441万71.5571.56724.64
120正丹股份2024-04-25 四13.6013.8713.3414.3612.80-3.82%11.89%58203779086万65.365.31661.39
121正丹股份2024-04-24 三13.6012.9013.8713.9713.137.52%12.39%60674182513万67.967.91687.67
122正丹股份2024-04-23 二13.7014.0512.9014.7612.63-8.19%12.80%62652485905万63.1563.16639.58
123正丹股份2024-04-22 一13.3013.1014.0514.2512.437.25%11.53%56431275755万68.7868.79696.59
124正丹股份2024-04-19 五12.1312.1313.1013.2311.508.00%11.75%57506772005万64.1364.14649.49
125正丹股份2024-04-18 四10.7910.6012.1312.3810.2814.43%11.60%56807664849万59.3859.39601.4
126正丹股份2024-04-17 三9.429.9110.6010.909.116.96%13.30%65110765690万51.8951.9525.54
127正丹股份2024-04-16 二9.878.749.9110.459.0013.39%15.30%74919872750万48.5148.52491.33
128正丹股份2024-04-15 一9.317.868.749.438.6611.20%19.42%95057187869万42.7842.79479.04
129正丹股份2024-04-12 五7.356.557.867.867.2520.00%6.22%30459223629万38.4838.48430.81
130正丹股份2024-04-11 四6.215.466.556.556.2119.96%10.45%51148933132万32.0632.07359
131正丹股份2024-04-10 三4.964.985.465.544.939.64%6.16%30163215715万26.7326.73299.26
132正丹股份2024-04-09 二4.454.434.985.054.4412.42%3.30%1614327738万24.3824.38272.95
133正丹股份2024-04-08 一4.684.634.434.684.42-4.32%1.21%593902677万21.6921.69242.81
134正丹股份2024-04-03 三4.764.714.634.804.53-1.70%1.72%841053883万22.6622.67253.77
135正丹股份2024-04-02 二4.574.504.714.914.534.67%2.92%1428166801万23.0623.06258.15
136正丹股份2024-04-01 一4.324.314.504.514.314.41%1.22%596752648万22.0322.03246.64
137正丹股份2024-03-29 五4.234.214.314.314.202.38%0.54%262971117万21.121.1236.23
138正丹股份2024-03-28 四4.084.084.214.244.083.19%0.83%405261695万20.6120.61230.75
139正丹股份2024-03-27 三4.234.234.084.264.08-3.55%0.72%351241464万19.9719.98223.62
140正丹股份2024-03-26 二4.254.244.234.314.13-0.24%0.67%328131383万20.7120.71231.85

  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