03:14:30
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 301072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中捷精工2024-11-22 五22.9923.1221.5923.0021.56-6.62%2.84%191674279万14.5922.683822.42
2中捷精工2024-11-21 四23.2223.4823.1224.0022.77-1.53%3.45%233045417万15.6224.294093.3
3中捷精工2024-11-20 三22.4022.6323.4823.6522.233.76%4.45%300746936万15.8624.674157.03
4中捷精工2024-11-19 二21.8721.2322.6322.6321.436.59%3.17%214394731万15.2923.774006.54
5中捷精工2024-11-18 一22.1722.0421.2322.6421.00-3.68%2.97%200304306万14.3422.33758.68
6中捷精工2024-11-15 五23.0023.1222.0423.1222.02-4.67%3.50%236365339万14.8923.153902.09
7中捷精工2024-11-14 四24.2024.3523.1224.6023.12-5.05%3.44%232425512万15.6224.294093.3
8中捷精工2024-11-13 三23.6023.9424.3524.9523.101.71%4.25%286786859万16.4525.584311.06
9中捷精工2024-11-12 二23.8623.8723.9424.2923.500.29%4.25%286826853万16.1725.154238.47
10中捷精工2024-11-11 一23.5523.5023.8723.9523.091.57%3.94%266316310万16.1325.084226.08
11中捷精工2024-11-08 五23.7023.6223.5024.0523.37-0.51%4.66%315097484万15.8824.694160.57
12中捷精工2024-11-07 四23.8023.7923.6223.9923.28-0.71%4.37%295366963万15.9624.814181.82
13中捷精工2024-11-06 三23.2023.1423.7925.5022.522.81%7.33%4951811712万16.0724.994211.92
14中捷精工2024-11-05 二22.7022.7023.1423.5022.361.94%4.63%312787201万15.6324.314096.84
15中捷精工2024-11-04 一21.8821.9522.7022.9521.663.42%3.40%229765180万15.3323.854018.94
16中捷精工2024-11-01 五23.6323.7121.9523.8021.55-7.42%5.80%391668836万14.8323.063886.15
17中捷精工2024-10-31 四24.1724.8323.7124.6023.35-4.51%7.86%5307112661万16.0224.914197.75
18中捷精工2024-10-30 三23.9624.5524.8325.7023.031.14%11.90%8040219537万16.7726.094396.04
19中捷精工2024-10-29 二21.8221.8324.5525.9921.4212.46%10.67%7206916767万16.5825.794346.47
20中捷精工2024-10-28 一21.6721.8421.8321.9921.58-0.05%3.14%212394619万14.7522.933864.91
21中捷精工2024-10-25 五21.5421.5521.8422.1221.541.35%2.45%165653625万14.7522.943866.68
22中捷精工2024-10-24 四21.8421.8421.5522.1721.40-1.33%2.19%147723203万14.5622.64174.99
23中捷精工2024-10-23 三21.9821.9821.8422.3821.75-0.64%3.68%248905495万14.7522.94177.34
24中捷精工2024-10-22 二21.6321.6021.9822.1521.451.76%3.39%229205008万14.8523.09178.48
25中捷精工2024-10-21 一21.1021.1021.6022.0021.022.37%4.13%278975998万14.5922.69175.4
26中捷精工2024-10-18 五20.1220.1221.1021.4920.004.87%4.07%274855711万14.2522.17171.34
27中捷精工2024-10-17 四20.2220.0420.1220.6720.040.40%2.61%176203590万13.5921.14163.38
28中捷精工2024-10-16 三19.9920.3720.0420.5719.75-1.62%2.59%174903531万13.5421.05162.73
29中捷精工2024-10-15 二20.7020.8920.3721.1620.34-2.49%3.11%209944346万13.7621.4165.41
30中捷精工2024-10-14 一20.4020.3020.8921.0820.052.91%3.21%216934468万14.1121.95169.63
31中捷精工2024-10-11 五21.7121.8520.3021.7619.86-7.09%5.29%357337406万13.7121.33164.84
32中捷精工2024-10-10 四22.5022.2621.8523.5921.80-1.84%4.91%331527511万14.7622.95177.43
33中捷精工2024-10-09 三25.0026.7522.2625.4322.19-16.79%7.22%4877511700万15.0423.39180.76
34中捷精工2024-10-08 二26.7622.3026.7526.7623.8819.96%14.00%9456623963万18.0728.1217.21
35中捷精工2024-09-30 一19.5018.6322.3022.3619.0119.70%10.08%6811714316万15.0623.43181.08
36中捷精工2024-09-27 五17.9217.7418.6319.0317.865.02%7.97%265944911万6.2119.57151.28
37中捷精工2024-09-26 四17.3717.3917.7417.7817.372.01%4.84%161302849万5.9218.64144.05
38中捷精工2024-09-25 三17.4717.3917.3918.0017.360.00%5.15%171633034万5.818.27141.21
39中捷精工2024-09-24 二17.0717.0117.3917.5016.822.23%5.80%193423325万5.818.27141.21
40中捷精工2024-09-23 一16.6616.8117.0117.0316.591.19%3.64%121522055万5.6717.87138.12
41中捷精工2024-09-20 五16.7716.9516.8117.1616.61-0.83%5.43%181163053万5.6117.66136.5
42中捷精工2024-09-19 四15.9515.8616.9517.8515.956.87%8.37%279334748万5.6517.81137.64
43中捷精工2024-09-18 三15.8215.9015.8615.9915.37-0.25%2.36%78601231万5.2916.66128.79
44中捷精工2024-09-13 五16.5416.3915.9016.5415.81-2.99%3.39%113091810万5.316.7129.11
45中捷精工2024-09-12 四16.6816.9016.3917.0716.35-3.02%2.07%69101156万5.4717.22133.09
46中捷精工2024-09-11 三17.1817.0916.9017.1816.82-1.11%1.42%4751804万5.6417.75137.23
47中捷精工2024-09-10 二17.0716.8317.0917.1416.701.54%1.87%62241053万5.717.95138.77
48中捷精工2024-09-09 一17.1616.9116.8317.1616.50-0.47%1.71%5717963万5.6117.68136.66
49中捷精工2024-09-06 五17.4317.3716.9117.5416.90-2.65%1.99%66461141万5.6417.76137.31
50中捷精工2024-09-05 四17.3717.1817.3717.4417.221.11%1.51%5046875万5.7918.25141.05
51中捷精工2024-09-04 三17.4517.4017.1817.4817.06-1.26%1.92%64031103万5.7318.05139.5
52中捷精工2024-09-03 二17.2117.0817.4017.4716.991.87%2.01%66901157万5.818.28141.29
53中捷精工2024-09-02 一17.4917.5717.0817.6217.08-2.79%2.08%69231204万5.717.94138.69
54中捷精工2024-08-30 五17.2617.2217.5717.7617.152.03%3.22%107531888万5.8618.46142.67
55中捷精工2024-08-29 四16.8917.0217.2217.2916.861.18%1.75%58391001万5.7418.09139.83
56中捷精工2024-08-28 三16.5816.8717.0217.2116.500.89%2.10%70091187万5.6817.88138.21
57中捷精工2024-08-27 二17.3717.1916.8717.3716.83-1.86%2.18%72571235万5.6317.72136.99
58中捷精工2024-08-26 一16.9116.8617.1917.2916.771.96%2.82%94141616万5.7318.0699.42
59中捷精工2024-08-23 五17.3017.5516.8617.3016.73-3.93%4.17%139132359万5.6217.7197.51
60中捷精工2024-08-22 四17.5117.4117.5518.3017.510.80%5.41%180533227万5.8518.44101.5
61中捷精工2024-08-21 三17.2717.2617.4117.6017.120.87%1.74%58031012万5.8118.29100.69
62中捷精工2024-08-20 二17.3617.4817.2617.4917.10-1.26%2.04%68111178万5.7618.1399.82
63中捷精工2024-08-19 一17.9317.9017.4817.9617.48-2.35%2.17%72221272万5.8318.36101.1
64中捷精工2024-08-16 五18.0518.0017.9018.2217.88-0.56%2.02%67531217万5.9718.8103.53
65中捷精工2024-08-15 四17.8017.8518.0018.0317.550.84%2.50%83261489万618.91104.1
66中捷精工2024-08-14 三17.9817.9717.8518.0917.81-0.67%1.42%4731849万5.9518.75103.24
67中捷精工2024-08-13 二17.8517.6517.9717.9717.391.81%3.05%101651801万5.9918.88103.93
68中捷精工2024-08-12 一18.1918.0217.6518.2217.52-2.05%3.61%120362137万5.8918.54102.08
69中捷精工2024-08-09 五18.3918.3918.0218.5518.00-2.01%2.28%76181389万6.0118.93104.22
70中捷精工2024-08-08 四18.1418.2718.3918.8017.670.66%4.17%139032521万6.1319.32106.36
71中捷精工2024-08-07 三18.2418.2418.2718.5218.170.16%2.48%82791517万6.0919.19105.67
72中捷精工2024-08-06 二17.9817.9718.2418.3317.881.50%3.39%113192053万6.0819.16105.49
73中捷精工2024-08-05 一18.8018.9017.9719.2717.95-4.92%4.62%154072835万5.9918.88103.93
74中捷精工2024-08-02 五19.5919.5718.9019.5918.90-3.42%3.54%118042268万6.319.86109.31
75中捷精工2024-08-01 四19.6919.7019.5719.8419.45-0.66%3.29%109652154万6.5320.56113.18
76中捷精工2024-07-31 三18.8919.0519.7019.8418.893.41%5.02%167483269万6.5720.7113.94
77中捷精工2024-07-30 二19.0019.1519.0519.2618.90-0.52%2.92%97371856万6.3520.01110.18
78中捷精工2024-07-29 一19.4919.3719.1519.5719.08-1.14%2.96%98681898万6.3920.12110.76
79中捷精工2024-07-26 五18.9818.6719.3719.5018.983.75%4.80%160233093万6.4620.35112.03
80中捷精工2024-07-25 四18.3018.3818.6718.8818.091.58%3.44%114742132万6.2319.61107.98
81中捷精工2024-07-24 三18.8618.9818.3819.1318.36-3.16%4.22%140822619万6.1319.31106.3
82中捷精工2024-07-23 二19.4019.4618.9819.6818.95-2.47%3.97%132432565万6.3319.94109.77
83中捷精工2024-07-22 一19.3919.9619.4619.9819.35-2.51%5.24%174923410万6.4920.44112.55
84中捷精工2024-07-19 五20.0619.7119.9620.3819.671.27%5.38%179323597万6.6620.97115.44
85中捷精工2024-07-18 四19.5019.8219.7119.9218.88-0.55%6.24%208184051万6.5720.71113.99
86中捷精工2024-07-17 三20.4220.6819.8220.8819.73-4.16%7.62%254265150万6.6120.82114.63
87中捷精工2024-07-16 二20.8921.3920.6821.1920.46-3.32%9.18%306226339万6.921.73119.6
88中捷精工2024-07-15 一22.2422.1521.3922.8821.23-3.43%11.91%397218695万7.1322.47123.71
89中捷精工2024-07-12 五21.0021.2022.1522.2020.954.48%15.62%5210911350万7.3923.27128.11
90中捷精工2024-07-11 四20.9020.6121.2021.3920.712.86%9.45%315336667万7.0722.27122.61
91中捷精工2024-07-10 三20.7921.0820.6121.3820.59-2.23%9.76%325626828万6.8721.65119.2
92中捷精工2024-07-09 二19.7520.4221.1421.4419.753.53%12.01%400668357万7.0522.21122.27
93中捷精工2024-07-08 一20.0120.2720.4221.1219.860.74%7.47%249215087万6.8121.45118.1
94中捷精工2024-07-05 五20.0020.0020.2720.3919.091.35%6.78%225994493万6.7621.29117.23
95中捷精工2024-07-04 四20.9021.0820.0021.5019.84-5.12%9.77%325786679万6.6721.01115.67
96中捷精工2024-07-03 三21.3220.9921.0822.1820.780.43%12.46%415608915万7.0322.15121.92
97中捷精工2024-07-02 二20.8021.1620.9921.7420.62-0.80%12.25%408548616万722.05121.4
98中捷精工2024-07-01 一19.7819.8821.1621.9019.316.44%14.13%471269827万7.0622.23122.38
99中捷精工2024-06-28 五19.7820.5719.8820.2019.58-3.35%10.26%342386814万6.6320.88114.98
100中捷精工2024-06-27 四19.8520.2120.5721.7519.691.78%14.30%476829862万6.8621.61118.97
101中捷精工2024-06-26 三18.8819.0320.2120.5018.786.20%10.82%360757116万6.7421.23116.89
102中捷精工2024-06-25 二17.9918.0019.0320.2017.945.72%9.23%307935917万6.3519.99110.06
103中捷精工2024-06-24 一18.8318.9518.0018.9017.91-5.01%4.40%146622671万618.91104.1
104中捷精工2024-06-21 五19.1619.2018.9519.4418.63-1.30%2.75%91731745万6.3219.91109.6
105中捷精工2024-06-20 四19.9419.9219.2020.0519.13-3.61%3.67%122432381万6.420.17111.04
106中捷精工2024-06-19 三20.0019.7819.9220.3119.580.71%5.12%170613407万6.6420.93115.21
107中捷精工2024-06-18 二19.1919.1919.7819.8519.063.07%3.96%131972590万6.620.78114.4
108中捷精工2024-06-17 一19.2119.2219.1919.3619.01-0.16%2.48%82681589万6.420.16110.99
109中捷精工2024-06-14 五19.4019.2219.2219.4018.670.00%2.42%80881543万6.4120.19111.16
110中捷精工2024-06-13 四19.2019.2419.2219.5519.12-0.10%2.98%99281920万6.4120.19111.16
111中捷精工2024-06-12 三18.8018.8019.2419.3018.752.34%3.25%108472079万6.4220.21111.28
112中捷精工2024-06-11 二18.8018.9718.8018.9318.03-0.90%3.24%107942008万6.2719.75108.73
113中捷精工2024-06-07 五18.3718.0518.9719.0018.375.10%5.51%183673437万6.3319.93109.71
114中捷精工2024-06-06 四19.0419.1818.0519.2917.83-5.89%5.90%196923606万6.0218.96104.39
115中捷精工2024-06-05 三19.5619.5619.1819.7519.11-1.94%3.22%107302076万6.420.15110.93
116中捷精工2024-06-04 二20.2120.2119.5620.2119.22-3.22%4.45%148282891万6.5220.55113.13
117中捷精工2024-06-03 一20.5120.5320.2120.7619.94-1.56%4.50%149933053万6.7421.23116.89
118中捷精工2024-05-31 五20.3020.3120.5320.8620.301.08%4.42%147543041万6.8521.57118.74
119中捷精工2024-05-30 四20.6720.4420.3120.9720.22-0.64%5.28%175993615万6.7721.34117.46
120中捷精工2024-05-29 三19.3919.7220.4420.6119.393.65%5.73%191013863万6.8221.47118.22
121中捷精工2024-05-28 二19.9919.9119.7220.1219.63-0.95%3.13%104512074万6.5820.72114.05
122中捷精工2024-05-27 一20.0120.0019.9120.2319.26-0.45%4.58%152882998万6.6420.92115.15
123中捷精工2024-05-24 五20.0020.1420.0020.4019.65-0.70%5.47%182563655万6.6721.01115.67
124中捷精工2024-05-23 四21.0620.7120.1421.0919.93-2.75%7.69%256455184万6.7221.16116.48
125中捷精工2024-05-22 三20.4620.4720.7120.9220.421.17%3.73%124362574万6.9121.76119.78
126中捷精工2024-05-21 二20.6720.8520.4720.8420.17-1.82%4.78%159293252万6.8321.5118.39
127中捷精工2024-05-20 一21.2420.9820.8521.2420.70-0.62%4.18%139522920万6.9521.9120.59
128中捷精工2024-05-17 五20.7020.6920.9821.0320.401.40%4.54%151373157万722.04121.34
129中捷精工2024-05-16 四20.8020.4420.6921.0020.601.22%4.43%147673069万6.921.74119.66
130中捷精工2024-05-15 三20.7420.6620.4420.8620.33-1.06%4.21%140512888万6.8221.47118.22
131中捷精工2024-05-14 二20.1620.1620.6620.9920.002.48%6.55%218554505万6.8921.7119.49
132中捷精工2024-05-13 一20.9021.2120.1621.1019.97-4.95%8.11%270425483万6.7221.18116.6
133中捷精工2024-05-10 五22.6022.2521.2122.6521.15-4.67%8.85%295276344万7.0722.28122.67
134中捷精工2024-05-09 四22.2822.2822.2522.8322.12-0.13%7.43%247985575万7.4223.37128.68
135中捷精工2024-05-08 三22.8123.0322.2822.9522.18-3.26%7.64%254885726万7.4323.41128.86
136中捷精工2024-05-07 二23.4423.4423.0323.4922.78-1.75%9.29%309897141万7.6824.19133.2
137中捷精工2024-05-06 一23.0122.6823.4423.7522.853.35%11.73%391319121万7.8224.62135.57
138中捷精工2024-04-30 二23.3323.4122.6823.7122.29-3.12%13.22%4409110087万7.5623.83131.17
139中捷精工2024-04-29 一22.0822.1723.4123.7622.085.59%17.46%5823913422万7.8124.59135.39
140中捷精工2024-04-26 五22.0022.5422.1722.7321.86-1.64%13.29%443279895万7.3923.29128.22
141中捷精工2024-04-25 四21.6822.1322.5423.4521.491.85%15.24%5082111412万7.5223.68130.36
142中捷精工2024-04-24 三21.2521.4822.1322.4121.253.03%11.96%398998804万7.3823.2561.35
143中捷精工2024-04-23 二21.2721.3221.4821.9020.710.75%10.78%359417707万7.1622.5759.54
144中捷精工2024-04-22 一22.3622.4021.3222.3621.05-4.82%10.42%347517472万7.1122.459.1
145中捷精工2024-04-19 五21.8121.8122.4022.7921.172.71%17.79%5933913001万7.4723.5362.09
146中捷精工2024-04-18 四21.1621.1621.8122.2220.643.07%21.64%7217815556万7.2722.9160.46
147中捷精工2024-04-17 三18.0917.6321.1621.1618.0920.02%19.38%6462513024万7.0622.2358.66
148中捷精工2024-04-16 二20.1020.5917.6320.3717.60-14.38%14.82%494419146万5.8818.5248.87

  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