04:55:44
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 300776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帝尔激光2024-03-28 四44.3444.1744.3244.9743.990.34%1.42%2367810520万74.07121.0329.21
2帝尔激光2024-03-27 三45.5845.5144.1745.8344.17-2.94%1.81%3032413658万73.82120.6229.11
3帝尔激光2024-03-26 二44.9145.1845.5146.1344.900.73%1.78%2980513567万76.06124.2830
4帝尔激光2024-03-25 一45.6746.0045.1846.6644.90-1.78%1.88%3145314403万75.5123.3829.78
5帝尔激光2024-03-22 五46.8847.0546.0047.1646.00-2.23%1.44%2398711143万76.87125.6230.32
6帝尔激光2024-03-21 四47.8947.9947.0548.0846.92-1.96%1.32%2213510478万78.63128.4831.01
7帝尔激光2024-03-20 三47.4047.6447.9948.7147.400.73%1.40%2341911236万80.2131.0531.63
8帝尔激光2024-03-19 二48.4748.7147.6448.9847.61-2.20%1.55%2592012466万79.62130.0931.4
9帝尔激光2024-03-18 一47.3947.3148.7148.8047.082.96%2.08%3471016633万81.4133.0232.11
10帝尔激光2024-03-15 五47.1047.2047.3147.5046.620.23%1.44%2406711329万79.06129.1931.18
11帝尔激光2024-03-14 四47.8048.0147.2048.4846.67-1.69%1.40%2345211123万78.88128.8931.11
12帝尔激光2024-03-08 五45.8545.7146.9647.3445.802.73%2.03%3398315879万78.48128.2430.95
13帝尔激光2024-03-07 四47.7547.4145.7147.7545.68-3.59%2.09%3492916233万76.39124.8230.13
14帝尔激光2024-03-06 三46.3946.8747.4148.8046.141.15%2.82%4707222347万79.23129.4731.25
15帝尔激光2024-03-05 二46.8547.3246.8747.0646.23-0.95%1.84%3080814385万78.33127.9930.89
16帝尔激光2024-03-04 一47.6447.5147.3247.9046.71-0.40%1.67%2789713173万79.08129.2231.19
17帝尔激光2024-03-01 五47.5047.3947.5147.9646.680.25%2.11%3532116717万79.4129.7431.31
18帝尔激光2024-02-29 四45.2745.4147.3947.4044.954.36%2.50%4180619483万79.2129.4131.24
19帝尔激光2024-02-28 三47.6847.6645.4149.4545.38-4.72%3.81%6369030499万75.8912429.93
20帝尔激光2024-02-27 二45.9046.2047.6647.6645.473.16%2.46%4111119170万79.65130.1531.41
21帝尔激光2024-02-26 一46.3045.3546.2046.7745.441.87%2.83%4732221815万77.21126.1630.45
22帝尔激光2024-02-23 五44.4044.4045.3545.7344.282.14%2.47%4130918604万75.79123.8429.89
23帝尔激光2024-02-22 四44.0344.0244.4045.4643.660.86%2.14%3571915841万74.2121.2529.26
24帝尔激光2024-02-21 三43.7944.2444.0245.6943.25-0.50%3.02%5049522512万73.57120.2129.01
25帝尔激光2024-02-20 二44.0044.0644.2444.3043.200.41%1.68%2806912262万73.93120.8129.16
26帝尔激光2024-02-19 一44.5044.1744.0644.9543.45-0.25%2.22%3707416365万73.63120.3229.04
27帝尔激光2024-02-08 四44.3544.0044.1746.2843.880.39%3.51%5859126397万73.82120.6229.11
28帝尔激光2024-02-07 三41.1041.3544.0045.4541.106.41%3.60%6023326401万73.53120.1529
29帝尔激光2024-02-06 二37.9838.2141.3541.7237.608.22%2.64%4417417624万69.1112.9227.25
30帝尔激光2024-02-05 一40.1740.2138.2140.6136.71-4.97%3.15%5256620334万63.86104.3425.18
31帝尔激光2024-02-02 五42.6342.6940.2143.2938.83-5.81%2.39%3995516318万67.2109.826.5
32帝尔激光2024-02-01 四42.0041.9742.6943.8842.001.72%2.15%3584915434万71.34116.5828.14
33帝尔激光2024-01-31 三44.5544.3541.9744.9441.97-5.37%2.11%3527715252万70.14114.6127.66
34帝尔激光2024-01-30 二46.1646.1944.3546.8244.32-3.98%1.99%3324415165万74.12121.1129.23
35帝尔激光2024-01-29 一50.1050.3446.1950.5046.19-8.24%2.98%4974523825万77.19126.1330.44
36帝尔激光2024-01-26 五51.8652.0050.3452.3950.27-3.19%1.49%2494212769万84.13137.4733.18
37帝尔激光2024-01-25 四51.3051.3652.0052.3050.581.25%1.30%2171211199万86.914234.27
38帝尔激光2024-01-24 三51.5251.6951.3652.0449.81-0.64%1.25%2089610625万85.83140.2533.85
39帝尔激光2024-01-23 二50.6050.5051.6952.8050.132.36%1.79%2986715454万86.38141.1534.07
40帝尔激光2024-01-22 一53.0053.5550.5053.3550.06-5.70%1.83%3051215833万84.39137.933.29
41帝尔激光2024-01-19 五54.4154.5053.5555.2653.55-1.74%1.26%2106111427万89.49146.2335.3
42帝尔激光2024-01-18 四52.9653.3854.5054.6652.702.10%2.17%3628219474万91.08148.8335.92
43帝尔激光2024-01-17 三55.8255.8253.3855.8253.36-4.37%1.48%2476013478万89.21145.7735.18
44帝尔激光2024-01-16 二56.3356.0055.8257.3054.71-0.32%1.88%3136017537万93.28152.4336.79
45帝尔激光2024-01-15 一58.1158.7856.0058.4056.00-4.73%2.24%3747321293万93.59152.9236.91
46帝尔激光2024-01-12 五57.0157.5258.7861.2556.922.19%3.31%5539432957万98.23160.5138.74
47帝尔激光2024-01-11 四56.9257.2957.5258.4556.650.40%2.16%3617620789万96.13157.0737.91
48帝尔激光2024-01-10 三57.4458.2357.2959.3756.77-1.61%2.11%3533320525万95.74156.4537.76
49帝尔激光2024-01-09 二58.5559.0458.2360.4056.00-1.37%2.30%3846422480万97.31159.0138.38
50帝尔激光2024-01-08 一57.4057.8959.0459.8057.101.99%2.25%3759222130万98.67161.2238.91
51帝尔激光2024-01-05 五58.5958.5857.8959.3457.60-1.18%1.75%2929517117万96.74158.0838.16
52帝尔激光2024-01-04 四58.8858.7058.5858.9357.77-0.20%1.47%2451514321万97.9159.9738.61
53帝尔激光2024-01-03 三59.1058.9458.7059.9557.94-0.41%1.72%2870116868万98.1160.338.69
54帝尔激光2024-01-02 二59.8760.2658.9459.9958.56-2.19%2.16%3616721415万98.5160.9538.85
55帝尔激光2023-12-29 五60.5061.6860.2661.2559.66-2.30%3.70%6183937298万100.7164.5639.72
56帝尔激光2023-12-28 四56.3356.4561.6862.3456.269.26%5.44%9087554868万103.08168.4340.65
57帝尔激光2023-12-27 三57.7057.7856.4558.2856.02-2.30%1.90%3181117987万94.34154.1537.21
58帝尔激光2023-12-26 二56.3756.6057.7858.7555.942.08%2.74%4585426522万96.56157.7838.08
59帝尔激光2023-12-25 一57.0156.9156.6058.2655.96-0.54%1.95%3254318532万94.59154.5637.31
60帝尔激光2023-12-22 五55.7056.0056.9157.9653.701.63%3.21%5360730133万95.11155.4137.51
61帝尔激光2023-12-21 四53.5653.7256.0056.6052.534.24%3.34%5581730785万93.59152.9236.91
62帝尔激光2023-12-20 三55.1154.4953.7255.6053.66-1.41%1.35%2260312282万89.78146.735.41
63帝尔激光2023-12-19 二54.2054.3554.4955.4853.780.26%1.30%2166411802万91.06148.835.92
64帝尔激光2023-12-18 一55.0555.1354.3555.7854.20-1.41%0.91%151908353万90.83148.4235.82
65帝尔激光2023-12-15 五55.6855.2855.1356.3255.10-0.27%1.07%178079905万92.13150.5536.34
66帝尔激光2023-12-14 四56.1055.7955.2856.6655.00-0.91%0.89%149068294万92.38150.9636.44
67帝尔激光2023-12-13 三56.9956.9955.7956.9955.62-2.11%0.87%145948179万93.23152.3536.77
68帝尔激光2023-12-12 二56.9056.9956.9957.2556.550.00%0.93%155458851万95.24155.6337.56
69帝尔激光2023-12-11 一55.4655.9056.9957.1254.951.95%1.54%2572514486万95.24155.6337.56
70帝尔激光2023-12-08 五56.1155.6555.9056.3855.430.45%1.20%2007011207万93.42152.6536.84
71帝尔激光2023-12-07 四56.1556.5355.6556.6855.30-1.56%1.68%2803815630万93151.9736.68
72帝尔激光2023-12-06 三56.0556.4256.5357.6555.790.19%1.15%1928310974万94.47154.3737.26
73帝尔激光2023-12-05 二57.6457.8456.4258.3256.39-2.46%1.09%1821510425万94.29154.0737.19
74帝尔激光2023-12-04 一58.0857.8757.8458.8057.63-0.05%1.23%2047311861万96.66157.9538.12
75帝尔激光2023-12-01 五58.1158.1457.8758.3157.21-0.46%0.96%160169234万96.71158.0338.14
76帝尔激光2023-11-30 四58.6258.6558.1458.7557.76-0.87%1.04%1732410071万97.16158.7738.32
77帝尔激光2023-11-29 三59.1859.2758.6559.4058.40-1.05%1.05%1759410359万98.01160.1638.66
78帝尔激光2023-11-28 二59.0659.0559.2759.5558.600.37%1.00%166499843万99.05161.8539.07
79帝尔激光2023-11-27 一58.6358.5759.0559.3058.000.82%1.29%2160312676万98.68161.2538.92
80帝尔激光2023-11-24 五59.6760.1158.5760.0058.30-2.56%1.84%3079118170万97.88159.9438.6
81帝尔激光2023-11-23 四59.5959.9260.1160.3059.030.32%1.97%3296319646万100.45164.1539.62
82帝尔激光2023-11-22 三62.0862.5559.9262.4059.86-4.20%3.68%6154437377万100.14163.6339.49
83帝尔激光2023-11-21 二64.1564.0762.5564.4162.22-2.37%2.39%3994825234万104.53170.8141.23
84帝尔激光2023-11-20 一63.5063.7564.0764.4763.080.50%1.78%2982719009万107.07174.9642.23
85帝尔激光2023-11-17 五63.2963.2963.7563.8062.900.73%1.71%2861218141万106.54174.0942.02
86帝尔激光2023-11-16 四65.6066.9263.2966.0963.28-5.42%3.72%6222739899万105.77172.8341.72
87帝尔激光2023-11-15 三67.4566.7066.9269.5866.640.33%3.56%5943640371万111.83182.7444.11
88帝尔激光2023-11-14 二66.4566.3466.7067.6666.010.54%2.34%3907426039万111.47182.1443.96
89帝尔激光2023-11-13 一65.2865.1666.3467.2065.141.81%2.65%4431529279万110.87181.1643.73
90帝尔激光2023-11-10 五66.9067.5265.1666.9064.04-3.50%3.43%5733337252万108.89177.9442.95
91帝尔激光2023-11-09 四64.1763.9667.5268.2064.175.57%5.25%8776758648万112.84184.3844.5
92帝尔激光2023-11-08 三63.6364.2063.9664.7963.60-0.37%1.84%3067619667万106.89174.6642.16
93帝尔激光2023-11-07 二64.5264.6264.2064.6762.90-0.65%2.14%3581022820万107.29175.3242.32
94帝尔激光2023-11-06 一62.9162.8564.6265.6562.532.82%2.48%4147726794万107.99176.4642.59
95帝尔激光2023-11-03 五63.9863.4062.8564.3062.49-0.87%2.78%4647429411万105.03171.6341.43
96帝尔激光2023-11-02 四65.4065.6063.4066.0563.30-3.35%1.81%3023219402万105.95173.1341.79
97帝尔激光2023-11-01 三65.5065.8965.6066.3864.60-0.44%1.32%2203114391万109.63179.1443.24
98帝尔激光2023-10-31 二67.0867.3865.8967.6165.00-2.21%1.76%2949319466万110.11179.9343.43
99帝尔激光2023-10-30 一65.4866.0867.3868.9365.261.97%2.93%4894932948万112.618444.41
100帝尔激光2023-10-27 五63.4764.1366.0867.4063.103.04%2.86%4776131141万110.43180.4548.84
101帝尔激光2023-10-26 四62.2063.2064.1364.9861.471.47%2.49%4153426153万107.17175.1247.4
102帝尔激光2023-10-25 三64.4064.4163.2065.1062.84-1.88%2.04%3415021723万105.62172.5846.71
103帝尔激光2023-10-24 二63.6364.2864.4165.6363.630.20%1.71%2864018478万107.64175.8947.61
104帝尔激光2023-10-23 一64.3966.3464.2865.3963.56-3.11%2.62%4374028096万107.42175.5347.51
105帝尔激光2023-10-20 五66.0066.6366.3468.4965.55-0.44%2.46%4102927475万110.87181.1649.03
106帝尔激光2023-10-19 四66.1166.5266.6367.5865.800.17%2.73%4555430287万111.35181.9549.25
107帝尔激光2023-10-18 三69.2569.2366.5270.0065.24-3.91%3.46%5785838853万111.17181.6549.17
108帝尔激光2023-10-17 二67.9668.2169.2370.9966.901.50%3.79%6328243636万115.7189.0551.17
109帝尔激光2023-10-16 一68.0068.7568.2169.5967.59-0.79%2.19%3663824987万113.99186.2750.41
110帝尔激光2023-10-13 五69.0069.9968.7569.7767.41-1.77%3.73%6239542782万114.89187.7450.81
111帝尔激光2023-10-12 四68.7569.1069.9970.5768.471.29%3.46%5781340240万116.97191.1351.73
112帝尔激光2023-10-11 三69.9868.9569.1071.9568.620.22%4.37%7301951245万115.48188.751.07
113帝尔激光2023-10-10 二69.4870.4068.9570.6968.44-2.06%3.05%5093335302万115.23188.2950.96
114帝尔激光2023-10-09 一70.7871.5970.4071.5569.15-1.66%3.82%6383944787万117.65192.2552.03
115帝尔激光2023-09-28 四72.2072.9571.5974.3071.38-1.86%5.42%9062765591万119.64195.4952.91
116帝尔激光2023-09-27 三68.5668.8472.9574.9868.215.97%8.96%149803108645万121.91199.2153.92
117帝尔激光2023-09-26 二68.6069.0768.8470.4967.20-0.33%5.29%8843260747万115.04187.9950.88
118帝尔激光2023-09-25 一63.2764.1969.0769.5762.747.60%7.72%12908786238万115.43188.6151.05
119帝尔激光2023-09-22 五64.5063.6064.1964.9362.780.93%3.59%5995238120万107.27175.2947.44
120帝尔激光2023-09-21 四63.0464.0663.6064.4463.04-0.72%3.44%5750036565万106.29173.6847.01
121帝尔激光2023-09-20 三67.2064.7064.0667.8063.40-0.99%4.79%7997152421万107.05174.9347.35
122帝尔激光2023-09-19 二65.7966.2564.7066.2064.48-2.34%3.68%6157540122万108.12176.6847.82
123帝尔激光2023-09-18 一65.1065.8766.2567.3063.260.58%4.94%8249154063万110.71180.9148.97
124帝尔激光2023-09-15 五64.9265.3265.8767.1764.300.84%5.82%9724463983万110.08179.8848.69
125帝尔激光2023-09-14 四65.5064.7665.3267.7464.820.86%7.67%12814085110万109.16178.3748.28
126帝尔激光2023-09-13 三64.0063.7064.7666.0062.601.66%6.65%11115471406万108.22176.8447.86
127帝尔激光2023-09-12 二64.0165.1563.7066.1762.55-2.23%7.74%12938182754万106.45173.9547.08
128帝尔激光2023-09-11 一63.9162.7665.1567.3062.623.81%10.72%179196116615万108.88177.9148.15
129帝尔激光2023-09-08 五65.6766.0062.7666.3961.48-4.91%10.29%171908109054万104.88171.3846.39
130帝尔激光2023-09-07 四67.4065.8566.0068.4764.390.23%13.83%231171154418万110.3180.2348.78
131帝尔激光2023-09-06 三66.9061.0265.8569.4364.387.92%16.92%282732187627万110.05179.8248.67
132帝尔激光2023-09-05 二50.5050.8561.0261.0250.4220.00%6.01%10051656990万101.97166.6345.1
133帝尔激光2023-09-04 一50.0150.4050.8550.9049.410.89%1.17%194789803万84.98138.8637.58
134帝尔激光2023-09-01 五50.6050.4350.4050.8050.05-0.06%0.57%94824771万84.23137.6337.25
135帝尔激光2023-08-31 四50.9750.6350.4350.9749.98-0.40%0.66%110145541万84.28137.7137.27
136帝尔激光2023-08-30 三50.5750.6050.6351.9950.210.06%1.40%2344911960万84.61138.2637.42
137帝尔激光2023-08-29 二48.2948.6650.6051.1848.203.99%1.69%2819614166万84.56138.1837.4
138帝尔激光2023-08-28 一53.0050.0048.6653.3548.37-2.68%1.59%2664013443万81.32132.8835.97
139帝尔激光2023-08-25 五50.3550.6250.0050.9849.77-1.22%1.11%185379302万83.56136.5436.96
140帝尔激光2023-08-23 三52.1051.9049.9152.1049.74-3.83%1.55%2593013092万83.41136.2936.89
141帝尔激光2023-08-22 二53.4052.8951.9053.4451.02-1.87%1.61%2693013956万86.73141.7338.36

  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:口算训练 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