02:57:08
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 300955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嘉亨家化2024-11-22 五15.9715.8515.0715.9715.00-4.92%2.24%131962036万8.8715.1993.84
2嘉亨家化2024-11-21 四15.7615.7015.8515.9815.610.96%1.59%93661482万9.3315.9898.69
3嘉亨家化2024-11-20 三15.2415.1815.7015.7215.203.43%2.32%136602118万9.2415.8397.76
4嘉亨家化2024-11-19 二14.9014.9015.1815.2214.771.88%2.19%128981943万8.9315.394.52
5嘉亨家化2024-11-18 一15.5715.5314.9015.6814.80-4.06%3.37%198063004万8.7715.0292.78
6嘉亨家化2024-11-15 五15.8115.8315.5316.0615.53-1.90%2.14%125641985万9.1415.6596.7
7嘉亨家化2024-11-14 四16.3116.3115.8316.4315.75-2.94%1.66%97581566万9.3215.9698.57
8嘉亨家化2024-11-13 三16.2616.3116.3116.5415.860.00%2.33%137212224万9.616.44101.56
9嘉亨家化2024-11-12 二16.5016.4416.3116.7616.13-0.79%2.65%155662566万9.616.44101.56
10嘉亨家化2024-11-11 一15.9915.9916.4416.4415.972.81%1.96%115241866万9.6716.57102.37
11嘉亨家化2024-11-08 五16.3516.2515.9916.5115.88-1.60%2.33%136822205万9.4116.1299.56
12嘉亨家化2024-11-07 四15.6015.7016.2516.3815.553.50%2.69%158292553万9.5616.38101.18
13嘉亨家化2024-11-06 三15.7015.5015.7015.9515.541.29%1.99%117371852万9.2415.8397.76
14嘉亨家化2024-11-05 二15.3015.3215.5015.5415.151.17%2.33%137242112万9.1215.6296.51
15嘉亨家化2024-11-04 一14.6314.5715.3215.4014.575.15%2.84%167392537万9.0215.4495.39
16嘉亨家化2024-11-01 五15.1515.1614.5715.3814.50-3.89%2.58%151742252万8.5714.6990.72
17嘉亨家化2024-10-31 四15.0615.1315.1615.3615.060.20%2.00%117981795万8.9215.2894.4
18嘉亨家化2024-10-30 三15.3015.4215.1315.5614.85-1.88%2.26%132832014万8.915.2594.21
19嘉亨家化2024-10-29 二15.8915.7215.4216.2315.34-1.91%2.36%139142177万9.0715.5496.02
20嘉亨家化2024-10-28 一15.3615.2115.7215.9815.323.35%2.74%160962531万9.2515.8597.88
21嘉亨家化2024-10-25 五14.8014.8415.2115.2814.792.49%2.54%149522262万8.9515.3394.71
22嘉亨家化2024-10-24 四14.7214.7214.8414.9314.590.82%1.96%115351702万8.7314.9671.09
23嘉亨家化2024-10-23 三14.9314.9314.7215.1014.46-1.41%2.33%137362048万8.6614.8470.52
24嘉亨家化2024-10-22 二14.8314.8314.9315.1514.810.67%2.49%146332194万8.7915.0571.52
25嘉亨家化2024-10-21 一14.6714.6814.8315.0314.611.02%2.62%154392286万8.7314.9571.04
26嘉亨家化2024-10-18 五14.3314.2014.6814.8714.213.38%2.81%165332411万8.6414.870.33
27嘉亨家化2024-10-17 四14.5914.4514.2014.7814.20-1.73%1.88%110401601万8.3614.3168.03
28嘉亨家化2024-10-16 三14.3014.4314.4514.7614.210.14%2.48%145742116万8.514.5769.22
29嘉亨家化2024-10-15 二14.7215.0014.4315.1714.40-3.80%4.86%285734219万8.4914.5569.13
30嘉亨家化2024-10-14 一13.9413.9715.0015.2813.897.37%7.24%426056221万8.8315.1271.86
31嘉亨家化2024-10-11 五14.0014.0013.9715.4313.55-0.21%6.42%377645419万8.2214.0866.92
32嘉亨家化2024-10-10 四13.7413.6014.0014.4213.742.94%3.22%189342677万8.2414.1167.07
33嘉亨家化2024-10-09 三15.3515.7813.6015.4113.60-13.81%5.25%309094465万813.7165.15
34嘉亨家化2024-10-08 二17.1514.6015.7817.3514.738.08%6.56%386066116万9.2915.9175.6
35嘉亨家化2024-09-30 一13.5013.0214.6014.7813.0912.14%5.41%318364453万8.5914.7269.94
36嘉亨家化2024-09-27 五12.7812.4013.0213.2412.425.00%3.15%185642381万7.6613.1262.37
37嘉亨家化2024-09-26 四12.0812.1012.4012.4111.862.48%1.84%108441325万7.312.559.4
38嘉亨家化2024-09-25 三11.9811.8412.1012.1711.902.20%1.87%110021326万7.1212.257.97
39嘉亨家化2024-09-24 二11.3411.3211.8411.8411.344.59%1.58%92911080万6.9711.9356.72
40嘉亨家化2024-09-23 一11.3211.2911.3211.4211.210.27%0.94%5545627万6.6611.4154.23
41嘉亨家化2024-09-20 五11.5811.5611.2911.6211.21-2.34%1.46%8607976万6.6411.3854.09
42嘉亨家化2024-09-19 四11.1011.1711.5611.8811.063.49%1.71%100721164万6.811.6555.38
43嘉亨家化2024-09-18 三11.3611.3511.1711.5010.95-1.59%1.34%7899880万6.5711.2653.51
44嘉亨家化2024-09-13 五11.7211.6411.3511.7211.33-2.49%1.09%6410735万6.6811.4454.37
45嘉亨家化2024-09-12 四11.8211.7711.6411.8911.61-1.10%1.00%5864688万6.8511.7355.76
46嘉亨家化2024-09-11 三11.8511.8611.7711.9311.70-0.76%0.67%3916463万6.9311.8656.39
47嘉亨家化2024-09-10 二11.6911.6811.8611.9111.581.54%1.25%7340864万6.9811.9556.82
48嘉亨家化2024-09-09 一11.5911.5911.6811.8011.400.78%1.02%6003698万6.8711.7755.95
49嘉亨家化2024-09-06 五11.9011.8511.5911.9311.50-2.19%1.41%8269963万6.8211.6855.52
50嘉亨家化2024-09-05 四11.8011.7211.8511.9811.751.11%1.50%88111045万6.9711.9456.77
51嘉亨家化2024-09-04 三11.9312.0911.7212.1211.70-3.06%1.46%85651014万6.911.8156.15
52嘉亨家化2024-09-03 二12.1012.0612.0912.3312.000.25%0.83%4903595万7.1112.1957.92
53嘉亨家化2024-09-02 一12.2312.2312.0612.4212.05-1.39%1.19%6978852万7.112.1657.77
54嘉亨家化2024-08-30 五12.0212.0412.2312.3711.931.58%1.43%83951025万7.212.3358.59
55嘉亨家化2024-08-29 四11.7211.8212.0412.0711.551.86%1.62%95381130万7.0912.1457.68
56嘉亨家化2024-08-28 三11.5511.5811.8211.9911.442.07%1.53%90221060万6.9611.9137.45
57嘉亨家化2024-08-27 二11.7511.7911.5811.9511.52-1.78%1.86%109421277万6.8111.6736.69
58嘉亨家化2024-08-26 一11.5811.4811.7911.8711.442.70%1.89%110991301万6.9411.8837.36
59嘉亨家化2024-08-23 五11.7911.7411.4811.8211.38-2.21%2.28%134231551万6.7611.5736.38
60嘉亨家化2024-08-22 四12.1312.1811.7412.2411.72-3.61%2.73%160481905万6.9111.8337.2
61嘉亨家化2024-08-21 三12.4312.6112.1812.4712.00-3.41%3.87%227702778万7.1712.2838.59
62嘉亨家化2024-08-20 二13.1213.2612.6113.2212.51-4.90%4.59%270373458万7.4212.7139.96
63嘉亨家化2024-08-19 一13.3013.7213.2613.4912.95-3.35%6.94%408435380万7.813.3742.02
64嘉亨家化2024-08-16 五12.5412.4713.7214.8512.3910.02%9.25%544487335万8.0713.8343.47
65嘉亨家化2024-08-15 四12.8012.4312.4713.3012.470.32%4.23%248743164万7.3412.5739.51
66嘉亨家化2024-08-14 三12.3212.3612.4312.5412.320.57%1.21%7105885万7.3112.5339.39
67嘉亨家化2024-08-13 二12.2112.1712.3612.3611.941.56%1.57%92381129万7.2712.4639.16
68嘉亨家化2024-08-12 一12.1012.2312.1712.3012.07-0.49%1.00%5908720万7.1612.2738.56
69嘉亨家化2024-08-09 五12.2812.2712.2312.4012.21-0.33%1.42%83381024万7.212.3338.75
70嘉亨家化2024-08-08 四12.1812.1812.2712.3311.820.74%1.74%102651245万7.2212.3738.88
71嘉亨家化2024-08-07 三12.2412.2012.1812.3012.02-0.16%1.28%7516915万7.1712.2838.59
72嘉亨家化2024-08-06 二11.9811.7512.2012.2411.873.83%1.77%104151260万7.1812.338.66
73嘉亨家化2024-08-05 一12.1512.1511.7512.3311.64-3.29%1.77%103881248万6.9111.8437.23
74嘉亨家化2024-08-02 五12.3312.3912.1512.4412.06-1.94%1.84%108551330万7.1512.2538.5
75嘉亨家化2024-08-01 四12.3612.3312.3912.5512.240.49%2.16%127161575万7.2912.4939.26
76嘉亨家化2024-07-31 三11.9912.0012.3312.3711.912.75%2.84%167082043万7.2612.4339.07
77嘉亨家化2024-07-30 二12.0012.0012.0012.1311.910.00%1.97%115691392万7.0612.138.02
78嘉亨家化2024-07-29 一12.0712.2012.0012.2111.89-1.64%2.81%165401995万7.0612.138.02
79嘉亨家化2024-07-26 五12.0812.7712.2012.4211.96-4.46%5.87%345504211万7.1812.338.66
80嘉亨家化2024-07-25 四12.5012.1912.7713.0011.864.76%7.50%441325510万7.5112.8740.46
81嘉亨家化2024-07-24 三12.0912.2012.1912.6011.70-0.08%3.27%192722346万7.1712.2938.63
82嘉亨家化2024-07-23 二12.0212.1012.2012.4211.970.83%2.83%166272036万7.1812.338.66
83嘉亨家化2024-07-22 一12.0011.8512.1012.1411.732.11%1.53%89911076万7.1212.238.34
84嘉亨家化2024-07-19 五11.4811.5311.8511.9511.452.78%1.32%7750907万6.9711.9437.55
85嘉亨家化2024-07-18 四11.4711.5311.5311.6011.120.00%1.50%88301002万6.7811.6236.53
86嘉亨家化2024-07-17 三11.9311.9211.5312.0711.50-3.27%1.85%108591264万6.7811.6236.53
87嘉亨家化2024-07-16 二12.0712.0111.9212.0811.75-0.75%1.06%6209738万7.0112.0237.77
88嘉亨家化2024-07-15 一12.2912.3612.0112.4211.88-2.83%1.38%8133977万7.0712.1138.06
89嘉亨家化2024-07-12 五12.2912.3312.3612.6412.220.24%1.51%88851105万7.2712.4639.16
90嘉亨家化2024-07-11 四11.9211.6912.3312.3511.835.47%1.94%114231388万7.2612.4339.07
91嘉亨家化2024-07-10 三11.8411.8411.6911.9011.57-1.27%1.67%98241154万6.8811.7837.04
92嘉亨家化2024-07-09 二11.4611.6011.8411.8511.252.07%1.54%90421046万6.9711.9337.52
93嘉亨家化2024-07-08 一12.0411.9511.6012.2311.42-2.93%1.71%100451170万6.8311.6936.76
94嘉亨家化2024-07-05 五11.7111.6011.9512.0911.443.02%2.30%135521604万7.0312.0537.87
95嘉亨家化2024-07-04 四12.9812.8511.9512.9811.93-7.00%2.78%163382004万7.0312.0537.87
96嘉亨家化2024-07-03 三12.8612.9012.8512.9912.71-0.39%0.99%5821748万7.5612.9540.72
97嘉亨家化2024-07-02 二12.6812.7312.9012.9912.681.34%1.15%6762872万7.591340.88
98嘉亨家化2024-07-01 一12.7612.6712.7312.8512.460.47%1.18%6939877万7.4912.8340.34
99嘉亨家化2024-06-28 五12.8012.7012.6713.0012.61-0.24%1.07%6302808万7.4612.7740.15
100嘉亨家化2024-06-27 四13.0312.8912.7013.4412.60-1.47%1.86%109671420万7.4712.840.24
101嘉亨家化2024-06-26 三12.3212.3412.8912.9312.174.46%1.73%102081284万7.5912.9940.84
102嘉亨家化2024-06-25 二12.1712.1312.3412.5012.121.73%1.41%83241026万7.2612.4439.1
103嘉亨家化2024-06-24 一12.6312.7412.1312.8912.13-4.79%3.13%184092281万7.1412.2338.44
104嘉亨家化2024-06-21 五12.8212.8212.7412.9712.49-0.62%1.28%7536963万7.512.8440.37
105嘉亨家化2024-06-20 四13.2313.1512.8213.2712.80-2.51%1.77%104231352万7.5412.9240.62
106嘉亨家化2024-06-19 三13.2413.1913.1513.3813.06-0.30%0.91%5337705万7.7413.2641.67
107嘉亨家化2024-06-18 二12.9012.9513.1913.2812.791.85%1.52%89361174万7.7613.341.79
108嘉亨家化2024-06-17 一13.3713.3512.9513.3712.81-3.00%1.79%105511371万7.6213.0541.03
109嘉亨家化2024-06-14 五13.3213.4313.3513.4613.11-0.60%0.80%4718629万7.8613.4642.3
110嘉亨家化2024-06-13 四13.6013.5913.4313.7213.25-1.18%1.68%99091330万7.913.5442.56
111嘉亨家化2024-06-12 三13.3813.3013.5913.6413.252.18%1.22%7157969万813.743.06
112嘉亨家化2024-06-11 二13.3713.3813.3013.3812.70-0.60%1.77%104141371万7.8313.4142.14
113嘉亨家化2024-06-07 五12.8612.7013.3813.5012.865.35%2.11%124311651万7.8713.4942.4
114嘉亨家化2024-06-06 四13.3013.3012.7013.4612.61-4.51%2.32%136341751万7.4712.840.24
115嘉亨家化2024-06-05 三13.6013.4613.3013.6013.13-1.19%2.49%146381955万7.8313.4142.14
116嘉亨家化2024-06-04 二13.8213.8213.4613.8213.20-2.60%3.32%195242621万7.9213.5742.65
117嘉亨家化2024-06-03 一14.6214.6213.8214.6213.58-5.47%2.71%159232225万8.1313.9343.79
118嘉亨家化2024-05-31 五14.3314.3314.6214.7614.262.02%1.11%6520946万8.614.7446.33
119嘉亨家化2024-05-30 四14.5614.5614.3314.6414.22-1.58%1.09%6393920万8.4314.4445.41
120嘉亨家化2024-05-29 三14.3314.2914.5614.5814.051.89%1.21%71311029万8.5714.6846.14
121嘉亨家化2024-05-28 二14.5814.5714.2914.7114.15-1.92%1.33%78141120万8.4114.445.28
122嘉亨家化2024-05-27 一14.6014.4714.5714.7414.050.69%2.31%136011952万8.5714.6946.17
123嘉亨家化2024-05-24 五14.8314.8714.4714.8614.38-2.69%1.63%96011402万8.5214.5945.85
124嘉亨家化2024-05-23 四15.0415.3914.8715.3414.60-3.38%3.96%233243488万8.7514.9947.12
125嘉亨家化2024-05-22 三16.5915.3615.3917.1015.380.20%4.61%271434329万9.0615.5148.77
126嘉亨家化2024-05-21 二15.5015.6215.3615.7015.26-1.66%1.13%66581026万9.0415.4848.67
127嘉亨家化2024-05-20 一15.6815.6815.6215.8815.46-0.38%1.41%82851298万9.1915.7449.49
128嘉亨家化2024-05-17 五15.4315.5015.6815.7015.221.16%1.38%80971255万9.2315.8149.68
129嘉亨家化2024-05-16 四15.0615.1815.5015.5915.062.11%1.24%72881126万9.1215.6249.11
130嘉亨家化2024-05-15 三15.1415.1415.1815.4214.950.26%1.13%66491012万8.9315.348.1
131嘉亨家化2024-05-14 二14.9814.7815.1415.2014.872.44%1.44%84531272万8.9115.2647.97
132嘉亨家化2024-05-13 一15.1915.2714.7815.3214.54-3.21%1.97%115701720万8.714.946.83
133嘉亨家化2024-05-10 五16.0915.9715.2716.1115.22-4.38%2.35%138362140万8.9915.3948.39
134嘉亨家化2024-05-09 四15.4115.5415.9716.5515.412.77%2.77%162922627万9.416.150.6
135嘉亨家化2024-05-08 三15.7515.8015.5415.9215.40-1.65%1.63%95701498万9.1415.6649.24
136嘉亨家化2024-05-07 二15.4915.5515.8015.8515.281.61%2.10%123501931万9.315.9350.06
137嘉亨家化2024-05-06 一14.9214.7515.5515.7114.925.42%3.35%196963021万9.1515.6749.27
138嘉亨家化2024-04-30 二14.8914.8814.7514.9214.48-0.87%2.76%162652396万8.6814.8746.74
139嘉亨家化2024-04-29 一14.2014.6814.8814.9314.051.36%3.90%229393339万8.761547.15
140嘉亨家化2024-04-26 五14.4814.5014.6814.7914.241.24%2.31%135711973万8.6414.836.84
141嘉亨家化2024-04-25 四14.1814.3514.5014.8114.181.05%2.35%138142004万8.5314.6236.39
142嘉亨家化2024-04-24 三13.9313.9114.3514.3713.813.16%2.16%126871796万8.4414.4636.01
143嘉亨家化2024-04-23 二13.1413.2513.9114.1413.134.98%2.85%167852298万8.1914.0234.91
144嘉亨家化2024-04-22 一13.0013.0513.2513.3712.551.53%2.29%135031763万7.813.3633.25
145嘉亨家化2024-04-19 五13.3113.3513.0513.4612.88-2.25%2.30%135561779万7.6813.1527.7
146嘉亨家化2024-04-18 四13.5613.5713.3513.7412.93-1.62%2.40%141511895万7.8613.4628.33
147嘉亨家化2024-04-17 三12.5112.2613.5713.7112.3510.69%3.39%199402658万7.9913.6828.8
148嘉亨家化2024-04-16 二13.4213.3812.2613.4212.10-8.37%3.33%195672450万7.2112.3626.02

  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