08:38:40
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 301283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聚胶股份2024-10-31 四26.4026.4726.5126.8526.330.15%1.85%83952233万12.0521.2122.17
2聚胶股份2024-10-30 三26.5926.6026.4726.7026.11-0.49%3.50%158994201万12.0321.1822.13
3聚胶股份2024-10-29 二27.4928.4526.6027.9726.52-6.50%7.15%324928797万12.0921.2822.24
4聚胶股份2024-10-28 一27.9827.9728.4528.5027.701.72%1.97%89632528万12.9322.7618.51
5聚胶股份2024-10-25 五27.4027.4027.9728.0427.382.08%2.48%112823129万12.7122.3818.2
6聚胶股份2024-10-24 四27.6227.7727.4027.8926.96-1.33%1.87%84822329万12.4521.9217.82
7聚胶股份2024-10-23 三28.1228.1427.7729.3027.60-1.31%4.08%185455263万12.6222.2218.07
8聚胶股份2024-10-22 二27.2227.2228.1428.1927.223.38%2.90%131963658万12.7922.5118.31
9聚胶股份2024-10-21 一27.1327.0627.2227.6026.760.59%3.11%141153844万12.3721.7817.71
10聚胶股份2024-10-18 五25.5025.6027.0627.6225.505.70%4.53%206065521万12.321.6517.6
11聚胶股份2024-10-17 四25.9225.9225.6026.3525.57-1.23%1.40%63411646万11.6420.4816.65
12聚胶股份2024-10-16 三26.0426.4625.9226.4725.78-2.04%1.82%82792163万11.7820.7416.86
13聚胶股份2024-10-15 二26.8327.0926.4627.1526.44-2.33%1.87%84842267万12.0321.1717.21
14聚胶股份2024-10-14 一26.4026.4627.0927.0926.002.38%2.79%126733376万12.3121.6717.62
15聚胶股份2024-10-11 五26.9827.1626.4627.0425.80-2.58%3.89%176874686万12.0321.1717.21
16聚胶股份2024-10-10 四27.3127.1527.1627.9826.710.04%3.40%154404236万12.3521.7317.67
17聚胶股份2024-10-09 三29.0230.3127.1529.9527.11-10.43%6.12%278097924万12.3421.7217.66
18聚胶股份2024-10-08 二32.0628.1330.3132.9828.887.75%9.26%4207612935万13.7824.2519.72
19聚胶股份2024-09-30 一25.3524.4928.1328.2924.8214.86%8.32%378229959万12.7922.518.3
20聚胶股份2024-09-27 五23.8723.2024.4925.3023.795.56%4.96%225275483万11.1319.5915.93
21聚胶股份2024-09-26 四22.2322.3823.2023.2022.233.66%2.38%108322457万10.5518.5615.09
22聚胶股份2024-09-25 三22.3622.2422.3822.9322.320.63%1.96%89172020万10.1717.914.56
23聚胶股份2024-09-24 二21.5221.4322.2422.2721.443.78%1.85%84001844万10.1117.7914.47
24聚胶股份2024-09-23 一21.4621.4121.4321.6321.240.09%0.56%2533544万9.7417.1413.94
25聚胶股份2024-09-20 五21.6421.6321.4121.7921.27-1.02%0.92%4161891万9.7317.1313.93
26聚胶股份2024-09-19 四21.1121.0321.6321.8021.102.85%1.67%76131641万9.8317.314.07
27聚胶股份2024-09-18 三21.4721.4121.0321.6020.80-1.77%1.16%52731109万9.5616.8213.68
28聚胶股份2024-09-13 五21.8921.8921.4121.8921.41-2.19%1.20%54701182万9.7317.1313.93
29聚胶股份2024-09-12 四22.0621.9621.8922.1721.84-0.32%0.97%4399971万9.9517.5114.24
30聚胶股份2024-09-11 三21.9522.0121.9622.1221.80-0.23%1.06%48241059万9.9817.5714.29
31聚胶股份2024-09-10 二21.9421.8122.0122.0521.590.92%1.01%46101008万1017.6114.32
32聚胶股份2024-09-09 一21.8921.9321.8122.0321.54-0.55%1.06%47981047万9.9117.4514.19
33聚胶股份2024-09-06 五22.6722.6821.9322.6921.93-3.31%1.67%76031687万9.9717.5414.27
34聚胶股份2024-09-05 四22.7822.6522.6822.7822.500.13%1.38%62611417万10.3118.1414.75
35聚胶股份2024-09-04 三22.5122.7122.6522.9322.40-0.26%1.33%60431372万10.318.1214.73
36聚胶股份2024-09-03 二22.8722.6822.7122.9222.440.13%1.76%79851812万10.3218.1714.77
37聚胶股份2024-09-02 一23.1723.3122.6823.5922.56-2.70%1.45%65891519万10.3118.1414.75
38聚胶股份2024-08-30 五22.8022.9423.3123.7822.801.61%2.42%109872569万10.618.6515.16
39聚胶股份2024-08-29 四22.3922.5022.9423.1422.271.96%1.66%75241716万10.4318.3514.92
40聚胶股份2024-08-28 三22.1622.2522.5022.7421.971.12%1.18%53591201万10.231814.64
41聚胶股份2024-08-27 二22.5222.5922.2522.6022.18-1.51%0.67%3050681万10.1117.814.47
42聚胶股份2024-08-26 一22.2422.2122.5922.8722.141.71%1.12%50991150万10.2718.0714.7
43聚胶股份2024-08-23 五22.5822.7122.2122.7122.19-2.20%1.41%63951429万10.117.7714.45
44聚胶股份2024-08-22 四23.0823.0322.7123.1322.61-1.39%1.27%57641318万10.3218.1714.77
45聚胶股份2024-08-21 三22.8923.0223.0323.3722.650.04%2.43%110522547万10.4718.4214.98
46聚胶股份2024-08-20 二24.6025.0323.0224.6222.82-8.03%4.18%189944424万10.4618.4214.98
47聚胶股份2024-08-19 一25.0925.2125.0325.3924.93-0.71%1.12%50911279万11.3820.0216.28
48聚胶股份2024-08-16 五25.2325.2325.2125.4225.11-0.08%0.83%3784954万11.4620.1716.25
49聚胶股份2024-08-15 四25.2425.3525.2325.6324.96-0.47%1.02%46151164万11.4720.1816.26
50聚胶股份2024-08-14 三25.4425.3925.3525.5625.28-0.16%0.78%3543901万11.5220.2816.34
51聚胶股份2024-08-13 二25.1225.1925.3925.3924.940.79%0.70%3171799万11.5420.3116.36
52聚胶股份2024-08-12 一25.3125.3725.1925.6425.00-0.71%1.33%60501529万11.4520.1516.23
53聚胶股份2024-08-09 五25.5925.5425.3725.7625.25-0.67%0.62%2798712万11.5320.316.35
54聚胶股份2024-08-08 四25.3025.3725.5425.8324.810.67%0.97%44311121万11.6120.4316.46
55聚胶股份2024-08-07 三25.4025.4025.3725.6325.19-0.12%0.84%3803966万11.5320.316.35
56聚胶股份2024-08-06 二25.1124.8525.4025.5725.112.21%0.94%42681081万11.5520.3216.37
57聚胶股份2024-08-05 一25.7325.7324.8525.9924.83-3.42%0.88%39831011万11.319.8816.02
58聚胶股份2024-08-02 五26.0726.0725.7326.3825.71-1.30%0.78%3557925万11.720.5816.58
59聚胶股份2024-08-01 四26.2826.1926.0726.3025.81-0.46%0.81%3700965万11.8520.8616.8
60聚胶股份2024-07-31 三25.3025.3026.1926.2725.183.52%1.48%67331741万11.920.9516.88
61聚胶股份2024-07-30 二24.7925.0425.3025.3324.721.04%0.80%3625912万11.520.2416.31
62聚胶股份2024-07-29 一25.4325.3025.0425.4324.84-1.03%0.88%40031001万11.3820.0316.14
63聚胶股份2024-07-26 五24.9324.9325.3025.3924.931.48%0.73%3331839万11.520.2416.31
64聚胶股份2024-07-25 四24.6524.6524.9325.2324.391.14%1.04%47161171万11.3319.9416.07
65聚胶股份2024-07-24 三25.1425.1824.6525.2924.64-2.10%1.26%57341425万11.219.7215.89
66聚胶股份2024-07-23 二25.6725.7925.1825.8525.17-2.37%0.90%40771043万11.4520.1416.23
67聚胶股份2024-07-22 一25.8825.8825.7926.0625.46-0.35%1.13%51301322万11.7220.6316.62
68聚胶股份2024-07-19 五25.4425.4325.8825.9525.231.77%0.91%41321063万11.7620.716.68
69聚胶股份2024-07-18 四25.5325.7425.4325.7024.95-1.20%1.40%63541607万11.5620.3416.39
70聚胶股份2024-07-17 三26.1826.3125.7426.4425.64-2.17%1.36%61881600万11.720.5916.59
71聚胶股份2024-07-16 二26.8827.0726.3127.0026.19-2.81%1.56%70951875万11.9621.0516.96
72聚胶股份2024-07-15 一27.9027.8127.0728.1226.82-2.66%1.03%46791273万12.321.6617.45
73聚胶股份2024-07-12 五27.9027.9027.8128.5427.60-0.32%1.14%51781453万12.6422.2517.92
74聚胶股份2024-07-11 四27.2326.8027.9027.9326.964.10%1.36%61621698万12.6822.3217.98
75聚胶股份2024-07-10 三26.5526.6526.8027.3626.330.56%1.15%52461410万12.1821.4417.27
76聚胶股份2024-07-09 二25.9425.9626.6526.6525.652.66%1.41%64251682万12.1121.3217.18
77聚胶股份2024-07-08 一26.7126.9225.9626.7225.86-3.57%1.25%56821485万11.820.7716.73
78聚胶股份2024-07-05 五26.7726.7826.9227.1326.030.52%1.37%62091650万12.2421.5417.35
79聚胶股份2024-07-04 四27.9527.9526.7828.2326.67-4.19%1.37%62361695万12.1721.4217.26
80聚胶股份2024-07-03 三28.6128.6127.9528.6127.93-2.31%0.84%38221080万12.7122.3618.01
81聚胶股份2024-07-02 二28.7328.7628.6128.8628.48-0.52%0.65%2958847万13.0122.8918.44
82聚胶股份2024-07-01 一28.1328.3728.7628.8827.921.37%1.44%65351856万13.0723.0118.54
83聚胶股份2024-06-28 五28.4128.4028.3728.7628.09-0.11%1.15%52461492万12.922.718.28
84聚胶股份2024-06-27 四28.8028.8228.4029.1828.32-1.46%0.93%42091208万12.9122.7218.3
85聚胶股份2024-06-26 三28.0528.0528.8228.9027.802.75%1.04%47491356万13.123.0618.57
86聚胶股份2024-06-25 二28.3928.0028.0528.7027.920.18%1.08%49251391万12.7522.4418.08
87聚胶股份2024-06-24 一29.0029.4228.0029.3427.92-4.83%1.25%56721615万12.7322.418.05
88聚胶股份2024-06-21 五29.2229.2229.4229.6528.910.68%0.79%35971057万13.3723.5418.96
89聚胶股份2024-06-20 四30.0930.1629.2230.5529.21-3.12%1.32%59961780万13.2823.3818.83
90聚胶股份2024-06-19 三30.1630.2730.1630.4429.90-0.36%0.88%39831202万13.7124.1319.44
91聚胶股份2024-06-18 二29.9429.9230.2730.3629.801.17%1.15%52151572万13.7624.2219.51
92聚胶股份2024-06-17 一30.3530.6529.9230.6829.73-2.38%1.50%68022053万13.623.9419.28
93聚胶股份2024-06-14 五30.6930.8530.6530.7730.33-0.65%1.19%54201656万13.9324.5219.75
94聚胶股份2024-06-13 四31.0031.0030.8531.2530.63-0.48%1.21%54961694万14.0224.6819.88
95聚胶股份2024-06-12 三30.8630.8631.0031.3630.520.45%1.30%59091838万14.0924.819.98
96聚胶股份2024-06-11 二30.2930.2930.8630.8729.511.88%1.23%55911702万14.0324.6919.89
97聚胶股份2024-06-07 五30.0029.4430.2930.5029.742.89%1.66%75582280万13.7724.2319.52
98聚胶股份2024-06-06 四31.0030.9129.4431.2529.11-4.76%3.11%141194224万13.3823.5518.97
99聚胶股份2024-06-05 三31.2131.5130.9131.5030.81-1.90%1.96%89302782万14.0524.7319.92
100聚胶股份2024-06-04 二31.8131.9231.5131.8130.73-1.28%1.83%83372604万14.3225.2120.31
101聚胶股份2024-06-03 一32.0831.8231.9232.5031.150.31%2.26%102673270万14.5125.5420.57
102聚胶股份2024-05-31 五31.7731.8031.8232.1831.630.06%1.52%69132207万14.4625.4620.51
103聚胶股份2024-05-30 四32.7732.2231.8033.1631.75-1.30%1.91%86842819万14.4625.4420.49
104聚胶股份2024-05-29 三32.3332.3532.2233.2732.13-0.40%2.13%96683157万14.6525.7820.77
105聚胶股份2024-05-28 二32.4032.5732.3532.7931.89-0.68%2.02%91672965万14.7125.8820.85
106聚胶股份2024-05-27 一33.6233.7432.5733.7331.70-3.47%3.60%163455315万14.8126.0620.99
107聚胶股份2024-05-24 五33.6033.6433.7434.6633.150.30%3.08%139964717万15.3426.9921.74
108聚胶股份2024-05-23 四34.5035.0733.6434.5433.10-4.08%4.41%200466758万15.2926.9121.68
109聚胶股份2024-05-22 三35.8936.0835.0735.9634.21-2.80%7.24%3292811423万15.9428.0622.6
110聚胶股份2024-05-21 二32.2632.2736.0836.6631.8811.81%7.82%3552512297万16.428.8623.25
111聚胶股份2024-05-20 一32.5832.2632.2733.2432.020.03%1.76%80022602万14.6725.8220.8
112聚胶股份2024-05-17 五31.4131.4232.2632.6231.302.67%2.04%92532969万14.6625.8120.79
113聚胶股份2024-05-16 四31.6831.6631.4231.9631.17-0.76%1.96%88872797万14.2825.1420.25
114聚胶股份2024-05-15 三32.5032.3332.3032.8532.06-0.09%1.93%87862849万14.6825.8420.82
115聚胶股份2024-05-14 二33.1532.9932.3333.2832.18-2.00%2.08%94443065万14.725.8620.84
116聚胶股份2024-05-13 一33.3533.8032.9933.7032.70-2.40%1.79%81492695万1526.3921.26
117聚胶股份2024-05-10 五33.4833.5133.8034.5033.300.87%2.46%111933801万15.3627.0421.78
118聚胶股份2024-05-09 四33.8334.2633.5134.9133.35-2.19%3.21%146104967万15.2326.8121.6
119聚胶股份2024-05-08 三33.2833.5534.2634.3433.012.12%3.19%145014890万15.5727.4122.08
120聚胶股份2024-05-07 二33.4333.6133.5533.6232.66-0.18%2.88%130854346万15.2526.8421.62
121聚胶股份2024-05-06 一32.1031.4933.6133.9631.756.73%4.22%191976322万15.2826.8921.66
122聚胶股份2024-04-30 二31.6031.3031.4931.9731.150.61%2.35%106873379万14.3125.1920.29
123聚胶股份2024-04-29 一30.9330.9331.3031.6030.721.20%2.12%96533011万14.2325.0420.17
124聚胶股份2024-04-26 五31.0231.2630.9331.5030.80-1.06%2.37%107793348万14.0624.7419.93
125聚胶股份2024-04-25 四31.0031.7831.2632.1931.00-1.64%3.68%167145257万14.2125.0120.15
126聚胶股份2024-04-24 三30.1131.0031.7832.6528.732.52%7.12%323569893万14.4525.4220.48
127聚胶股份2024-04-23 二29.4929.3531.0031.3829.175.62%3.51%159544879万14.0924.819.98
128聚胶股份2024-04-22 一29.3029.8329.3530.5029.13-1.61%2.48%112593346万13.3423.4821.72
129聚胶股份2024-04-19 五28.2828.2629.8330.3527.815.56%3.26%148014357万13.5623.8622.08
130聚胶股份2024-04-18 四28.0128.1328.2628.9727.480.46%1.86%84762402万12.8522.6120.91
131聚胶股份2024-04-17 三26.7926.0828.1328.1626.627.86%2.60%118353278万12.7922.520.82
132聚胶股份2024-04-16 二27.1027.5026.0827.1526.01-5.16%2.85%129653443万11.8520.8619.3
133聚胶股份2024-04-15 一29.6030.4327.5029.7027.00-9.63%5.00%227066346万12.52220.35
134聚胶股份2024-04-12 五29.6729.6730.4330.4429.662.56%2.46%111893361万13.8324.3425.66
135聚胶股份2024-04-11 四29.4829.4729.6730.4029.180.68%1.60%72752175万13.4923.7425.02
136聚胶股份2024-04-10 三30.7730.6229.4730.8029.30-3.76%1.70%77102307万13.423.5824.85
137聚胶股份2024-04-09 二30.2730.4230.6231.0830.130.66%1.62%73442239万13.9224.525.82
138聚胶股份2024-04-08 一31.4931.5330.4231.4930.33-3.52%2.16%98183040万13.8324.3425.65
139聚胶股份2024-04-03 三31.0831.1031.5332.0130.511.38%2.52%114433604万14.3325.2226.59
140聚胶股份2024-04-02 二30.4530.4531.1031.1630.302.13%2.30%104693231万14.1424.8826.22
141聚胶股份2024-04-01 一29.9029.9430.4530.4529.651.70%1.95%88672673万13.8424.3625.67
142聚胶股份2024-03-29 五29.8929.8929.9430.0529.110.17%2.23%101543004万13.6123.9525.24
143聚胶股份2024-03-28 四29.5329.5529.8930.5529.231.15%2.07%94272812万13.5923.9125.2
144聚胶股份2024-03-27 三30.6030.5929.5530.8529.50-3.40%1.13%51431549万13.4323.6424.92
145聚胶股份2024-03-26 二30.5330.6930.5931.2129.77-0.33%1.59%72162188万13.9124.4725.79

  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