22:03:27
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 301058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中粮科工2024-03-28 四8.828.839.009.118.751.93%2.64%537274829万18.3146.125.72
2中粮科工2024-03-27 三9.129.158.839.238.81-3.50%3.16%642165784万17.9645.2325.24
3中粮科工2024-03-26 二9.159.169.159.268.99-0.11%3.44%699996366万18.6146.8726.15
4中粮科工2024-03-25 一9.419.479.169.529.16-3.27%3.26%663916214万18.6346.9226.18
5中粮科工2024-03-22 五9.829.849.479.829.38-3.76%5.66%11523311006万19.2648.5127.07
6中粮科工2024-03-21 四9.999.949.8410.029.75-1.01%5.06%10296910166万20.0250.4128.12
7中粮科工2024-03-20 三9.749.789.9410.039.701.64%5.67%11530211380万20.2250.9228.41
8中粮科工2024-03-19 二10.059.999.7810.069.78-2.10%5.29%10770310672万19.8950.127.95
9中粮科工2024-03-18 一9.959.939.9910.059.900.60%5.36%10904910863万20.3251.1828.55
10中粮科工2024-03-15 五9.9110.049.9310.029.80-1.10%5.71%11615911485万20.250.8728.38
11中粮科工2024-03-14 四9.699.7310.0410.109.633.19%9.46%19252919075万20.4251.4328.7
12中粮科工2024-03-08 五9.709.699.469.789.36-2.37%4.91%998419487万19.2448.4627.04
13中粮科工2024-03-07 四9.679.729.6910.039.67-0.31%4.99%1014639995万19.7149.6427.7
14中粮科工2024-03-06 三9.659.769.729.859.52-0.41%5.01%1018289865万19.7749.7927.78
15中粮科工2024-03-05 二10.0010.139.7610.099.67-3.65%7.00%14247214075万19.855027.9
16中粮科工2024-03-04 一10.2110.2910.1310.319.97-1.55%6.99%14214314341万20.6151.8928.95
17中粮科工2024-03-01 五10.4810.6010.2910.5910.22-2.92%9.45%19230219879万20.9352.7129.41
18中粮科工2024-02-29 四10.1510.5210.6010.6510.010.76%14.48%29445830384万21.5654.330.3
19中粮科工2024-02-28 三10.2810.4310.5211.0910.120.86%17.31%35203837495万21.453.8930.07
20中粮科工2024-02-27 二10.0610.1610.4310.689.942.66%10.50%21349821901万21.2253.4329.81
21中粮科工2024-02-26 一10.1710.0210.1610.4810.041.40%9.46%19244119647万20.6752.0529.04
22中粮科工2024-02-23 五9.9510.0810.0210.199.84-0.60%8.11%16506216496万20.3851.3328.64
23中粮科工2024-02-22 四9.599.6910.0810.099.574.02%9.77%19869719579万20.551.6428.81
24中粮科工2024-02-21 三9.199.369.6910.549.113.53%13.34%27137326440万19.7149.6427.7
25中粮科工2024-02-20 二9.129.249.369.498.941.30%9.74%19812918310万19.0447.9526.75
26中粮科工2024-02-19 一8.808.769.249.368.615.48%10.94%22257720054万18.847.3326.41
27中粮科工2024-02-08 四8.298.268.768.838.026.05%11.23%22849619313万17.8244.8825.04
28中粮科工2024-02-07 三8.508.638.269.018.14-4.29%12.11%24640221171万16.842.3123.61
29中粮科工2024-02-06 二8.428.758.639.177.80-1.37%12.23%24868820630万17.5544.2124.67
30中粮科工2024-02-05 一9.809.838.7510.098.56-10.99%12.18%24778622696万17.844.8225.01
31中粮科工2024-02-02 五10.4210.589.8310.779.40-7.09%14.47%29436529827万2050.3628.1
32中粮科工2024-02-01 四11.0711.4410.5811.4510.38-7.52%14.74%29975232264万21.5254.230.24
33中粮科工2024-01-31 三11.1211.1111.4412.1810.822.97%19.12%38900444486万23.2758.632.7
34中粮科工2024-01-30 二11.1011.7011.1111.7810.95-5.04%16.21%32972237232万22.656.9131.75
35中粮科工2024-01-29 一10.8710.8711.7012.5910.647.64%24.38%49582357074万23.859.9433.44
36中粮科工2024-01-26 五11.0111.1010.8711.7010.53-2.07%18.36%37349740831万22.1155.6831.07
37中粮科工2024-01-25 四10.0010.3511.1011.799.847.25%21.17%43067646944万22.5856.8631.73
38中粮科工2024-01-24 三8.708.6410.3510.378.5519.79%14.39%29274528578万21.0553.0229.58
39中粮科工2024-01-23 二8.548.588.648.688.410.70%1.89%384373287万17.5744.2624.69
40中粮科工2024-01-22 一9.169.178.589.178.52-6.43%2.41%490524341万17.4543.9524.52
41中粮科工2024-01-19 五9.239.239.179.319.16-0.65%1.34%271812509万18.6546.9826.21
42中粮科工2024-01-18 四9.339.389.239.408.97-1.60%2.62%533274880万18.7847.2826.38
43中粮科工2024-01-17 三9.659.659.389.689.38-2.80%1.37%278372651万19.0848.0526.81
44中粮科工2024-01-16 二9.679.769.659.769.50-1.13%1.45%294392832万19.6349.4327.58
45中粮科工2024-01-15 一9.729.769.769.779.570.00%1.72%349333384万19.855027.9
46中粮科工2024-01-12 五9.719.759.769.949.710.10%2.00%407204004万19.855027.9
47中粮科工2024-01-11 四9.599.659.759.779.591.04%1.96%399413874万19.8349.9527.87
48中粮科工2024-01-10 三9.689.739.659.829.58-0.82%2.44%497234816万19.6349.4327.58
49中粮科工2024-01-09 二9.549.499.739.859.542.53%5.00%1017029877万19.7949.8427.81
50中粮科工2024-01-08 一9.8610.069.499.909.42-5.67%5.66%11506711053万19.348.6127.12
51中粮科工2024-01-05 五10.2310.2310.0610.3710.03-1.66%3.34%680396934万20.4651.5328.75
52中粮科工2024-01-04 四10.3510.3510.2310.3710.21-1.16%3.24%659686788万20.8152.4129.24
53中粮科工2024-01-03 三10.4610.5610.3510.5710.27-1.99%3.81%775458044万21.0553.0229.58
54中粮科工2024-01-02 二10.9410.9310.5611.0110.54-3.39%3.55%721977763万21.4854.130.18
55中粮科工2023-12-29 五10.8910.9210.9311.1010.830.09%2.09%424664635万22.2355.9931.24
56中粮科工2023-12-28 四10.8410.7910.9211.0710.731.20%1.80%367104021万22.2155.9431.21
57中粮科工2023-12-27 三10.7610.7610.7910.8410.660.28%0.63%128371379万21.9555.2730.84
58中粮科工2023-12-26 二10.8510.8510.7610.8810.72-0.83%0.67%135791465万21.8955.1230.75
59中粮科工2023-12-25 一10.9710.9910.8511.0210.78-1.27%0.68%138651503万22.0755.5831.01
60中粮科工2023-12-22 五11.1311.1210.9911.1410.94-1.17%0.92%186492055万22.3656.331.41
61中粮科工2023-12-21 四11.1411.0611.1211.1810.900.54%1.27%257452848万22.6256.9631.78
62中粮科工2023-12-20 三11.0611.0611.0611.3011.050.00%1.12%227492537万22.556.6631.61
63中粮科工2023-12-19 二11.1011.1011.0611.1510.95-0.36%1.03%209582311万22.556.6631.61
64中粮科工2023-12-18 一11.2411.2811.1011.3211.08-1.60%0.74%150671684万22.5856.8631.73
65中粮科工2023-12-15 五11.3311.3311.2811.4911.24-0.44%0.92%187502127万22.9557.7832.24
66中粮科工2023-12-14 四11.3111.2811.3311.4011.260.44%0.69%139941587万23.0558.0432.38
67中粮科工2023-12-13 三11.3711.3811.2811.4211.27-0.88%0.64%131161487万22.9557.7832.24
68中粮科工2023-12-12 二11.3911.3611.3811.4311.260.18%0.57%115371306万23.1558.332.53
69中粮科工2023-12-11 一11.2811.2211.3611.3911.061.25%1.30%263822968万23.1158.1932.47
70中粮科工2023-12-08 五11.5211.5311.2211.5911.16-2.69%2.24%454785146万22.8257.4832.07
71中粮科工2023-12-07 四11.7111.6511.5311.7111.51-1.03%0.94%190722206万23.4559.0732.96
72中粮科工2023-12-06 三11.6411.6411.6511.7511.600.09%0.68%139171625万23.759.6833.3
73中粮科工2023-12-05 二11.8811.9311.6411.9311.64-2.43%1.04%210792485万23.6859.6333.27
74中粮科工2023-12-04 一11.8411.8111.9312.0211.701.02%1.28%260843098万24.2761.1134.1
75中粮科工2023-12-01 五11.7511.7911.8111.9711.690.17%1.19%241892860万24.0260.533.76
76中粮科工2023-11-30 四11.8211.8511.7912.0011.71-0.51%0.89%180672130万23.9860.433.7
77中粮科工2023-11-29 三11.9411.9411.8511.9611.82-0.75%0.70%142981698万24.160.733.87
78中粮科工2023-11-28 二11.8111.8511.9411.9611.700.76%0.89%180982149万24.2961.1734.13
79中粮科工2023-11-27 一11.8811.8811.8511.9711.81-0.25%0.75%153231817万24.160.733.87
80中粮科工2023-11-24 五12.1912.1411.8812.1911.83-2.14%1.33%269803222万24.1760.8633.96
81中粮科工2023-11-23 四12.0012.0512.1412.1511.960.75%0.97%196632373万24.6962.1934.7
82中粮科工2023-11-22 三12.2112.2412.0512.2812.05-1.55%1.04%211422569万24.5161.7334.44
83中粮科工2023-11-21 二12.3012.2712.2412.3412.20-0.24%0.97%198232435万24.962.734.98
84中粮科工2023-11-20 一12.1912.1512.2712.2712.070.99%0.96%194802376万24.9662.8635.07
85中粮科工2023-11-17 五12.1612.1312.1512.2012.030.16%0.87%176632138万24.7162.2434.73
86中粮科工2023-11-16 四12.3412.3112.1312.3412.11-1.46%0.82%166302026万24.6762.1434.67
87中粮科工2023-11-15 三12.3112.2612.3112.4612.250.41%1.15%233902883万25.0463.0635.18
88中粮科工2023-11-14 二12.1612.1912.2612.3512.120.57%1.24%253183102万24.9462.835.04
89中粮科工2023-11-13 一12.1412.1312.1912.2412.030.49%1.21%245652974万24.862.4534.84
90中粮科工2023-11-10 五12.3512.2812.1312.3512.09-1.22%0.70%142391729万24.6762.1434.67
91中粮科工2023-11-09 四12.2812.3512.2812.3712.21-0.57%1.04%210982591万24.9862.9135.1
92中粮科工2023-11-08 三12.3112.3712.3512.3912.22-0.16%0.71%144131775万25.1263.2735.3
93中粮科工2023-11-07 二12.3912.3712.3712.4312.190.00%0.96%194712395万25.1663.3735.36
94中粮科工2023-11-06 一12.2212.1712.3712.3812.221.64%0.81%164962034万25.1663.3735.36
95中粮科工2023-11-03 五12.0512.0012.1712.2612.051.42%0.70%143131744万24.7662.3434.78
96中粮科工2023-11-02 四12.1512.1612.0012.2311.99-1.32%0.61%123601493万24.4161.4734.3
97中粮科工2023-11-01 三12.2412.2512.1612.3412.14-0.73%0.65%132571617万24.7462.2934.76
98中粮科工2023-10-31 二12.2412.3212.2512.3512.10-0.57%0.94%191112332万24.9262.7535.01
99中粮科工2023-10-30 一12.4012.3212.3212.4612.220.00%0.81%165522039万25.0663.1135.21
100中粮科工2023-10-27 五12.2312.2312.3212.4012.120.74%0.75%152101871万25.0663.1135.21
101中粮科工2023-10-26 四12.2612.3312.2312.3012.04-0.81%0.67%136501658万24.8862.6534.96
102中粮科工2023-10-25 三12.0511.9312.3312.4412.033.35%1.45%294463624万25.0863.1635.35
103中粮科工2023-10-24 二11.6011.5711.9311.9611.603.11%0.97%197832346万24.2761.1134.21
104中粮科工2023-10-23 一11.8511.9611.5711.9411.53-3.26%0.79%160101872万23.5359.2733.18
105中粮科工2023-10-20 五12.0112.0811.9612.0811.91-0.99%0.72%146381752万24.3361.2734.29
106中粮科工2023-10-19 四12.3512.4412.0812.4012.07-2.89%1.29%262563195万24.5761.8834.64
107中粮科工2023-10-18 三12.3112.3012.4412.6612.231.14%1.70%345224322万25.363.7335.67
108中粮科工2023-10-17 二12.2612.2912.3012.3312.210.08%0.49%99831225万25.0263.0135.27
109中粮科工2023-10-16 一12.2712.2512.2912.3812.210.33%0.73%149421839万2562.9635.24
110中粮科工2023-10-13 五12.4712.5712.2512.4912.21-2.55%1.03%210082589万24.9262.7535.13
111中粮科工2023-10-12 四12.5112.4412.5712.5812.391.05%0.75%153481919万25.5764.3936.04
112中粮科工2023-10-11 三12.6612.6412.4412.6612.44-1.58%0.95%192512410万25.363.7335.67
113中粮科工2023-10-10 二12.8812.8812.6412.9912.38-1.86%2.23%454395745万25.7164.7536.24
114中粮科工2023-10-09 一12.9812.9912.8813.1112.84-0.85%0.68%137381776万26.265.9836.93
115中粮科工2023-09-28 四12.9212.9812.9913.0512.920.08%0.71%143851869万26.4266.5437.25
116中粮科工2023-09-27 三12.8412.8912.9813.0212.840.70%0.63%127431653万26.466.4937.22
117中粮科工2023-09-26 二12.8312.8512.8913.0612.800.31%0.75%153381986万26.2266.0336.96
118中粮科工2023-09-25 一12.8312.8912.8512.9212.74-0.31%0.75%152281954万26.1465.8336.85
119中粮科工2023-09-22 五12.7312.6912.8912.9312.631.58%1.00%203052604万26.2266.0336.96
120中粮科工2023-09-21 四12.8312.8912.6912.9512.68-1.55%1.23%249273191万25.8165.0136.39
121中粮科工2023-09-20 三13.2913.3512.8913.3212.84-3.45%2.27%460796001万26.2266.0336.96
122中粮科工2023-09-19 二13.3113.3413.3513.4813.290.07%0.77%157342103万27.1668.3938.28
123中粮科工2023-09-18 一13.3613.4113.3413.4313.28-0.52%0.54%109691465万27.1468.3438.25
124中粮科工2023-09-15 五13.4013.3413.4113.4513.310.52%0.72%145501948万27.2868.738.45
125中粮科工2023-09-14 四13.5313.5113.3413.5313.28-1.26%0.80%162062166万27.1468.3438.25
126中粮科工2023-09-13 三13.4913.4613.5113.5213.330.37%0.84%170952298万27.4869.2138.74
127中粮科工2023-09-12 二13.5513.6013.4613.6013.45-1.03%0.70%143111932万27.3868.9538.59
128中粮科工2023-09-11 一13.4513.4413.6013.6513.281.19%1.41%286373879万27.6669.6739
129中粮科工2023-09-08 五13.3513.4413.4413.5213.210.00%0.89%181362427万27.3468.8538.54
130中粮科工2023-09-07 四13.4813.5513.4413.5413.42-0.81%0.76%155522093万27.3468.8538.54
131中粮科工2023-09-06 三13.4013.4813.5513.5613.380.52%0.78%158622136万27.5669.4138.85
132中粮科工2023-09-05 二13.6413.6413.4813.6413.41-1.17%1.30%264063556万27.4269.0538.65
133中粮科工2023-09-04 一13.6113.6113.6413.6713.470.22%1.47%299054064万27.7569.8739.11
134中粮科工2023-09-01 五13.3613.3513.6113.6413.321.95%1.63%330784469万27.6869.7239.02
135中粮科工2023-08-31 四13.3413.4413.3513.5013.27-0.67%0.90%183292442万27.1668.3938.28
136中粮科工2023-08-30 三13.5113.5913.4413.5813.30-1.10%1.41%286233847万27.3468.8538.54
137中粮科工2023-08-29 二13.0213.0513.5913.6613.024.14%2.55%518976968万27.6469.6238.97
138中粮科工2023-08-28 一13.7913.0113.0513.8712.970.31%2.29%466496229万26.5566.8537.42
139中粮科工2023-08-25 五13.0312.9913.0113.2612.780.15%1.62%329114283万26.4666.6537.3
140中粮科工2023-08-23 三13.0313.1612.9113.1812.90-1.90%1.32%267583487万26.2666.1338.03
141中粮科工2023-08-22 二13.4213.3913.1613.5012.81-1.72%2.44%496966503万26.7767.4238.77

  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:京东商城 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