11:49:55
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 301286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侨源股份2024-11-22 五36.6835.9534.3336.6834.25-4.51%2.25%89573142万13.64137.3577.32
2侨源股份2024-11-21 四35.8236.0035.9536.7035.66-0.14%4.10%162785857万14.28143.8480.96
3侨源股份2024-11-20 三33.1533.1436.0036.7832.858.63%6.67%265139401万14.3144.0481.08
4侨源股份2024-11-19 二32.1631.9833.1433.1432.023.63%1.95%77372512万13.16132.5974.64
5侨源股份2024-11-18 一32.6932.6931.9833.0431.73-2.17%1.70%67362175万12.7127.9572.02
6侨源股份2024-11-15 五33.1733.4032.6933.7532.69-2.13%2.07%82352737万12.99130.7973.62
7侨源股份2024-11-14 四33.8933.8933.4034.2333.19-1.45%2.60%103363463万13.27133.6375.22
8侨源股份2024-11-13 三32.5132.8233.8934.0832.513.26%3.66%145484881万13.46135.5976.33
9侨源股份2024-11-12 二33.0133.0132.8233.4032.31-0.58%3.23%128364230万13.04131.3173.92
10侨源股份2024-11-11 一32.2332.2333.0133.7832.012.42%4.45%176585830万13.11132.0774.34
11侨源股份2024-11-08 五33.2133.2132.2333.5031.78-2.95%5.69%225987320万12.8128.9572.59
12侨源股份2024-11-07 四31.1531.4533.2133.3030.965.60%5.67%225357279万13.19132.8774.79
13侨源股份2024-11-06 三30.8030.8531.4531.8830.611.94%4.45%176715527万12.49125.8370.83
14侨源股份2024-11-05 二30.3030.3030.8531.0330.041.82%2.93%116343558万12.26123.4369.48
15侨源股份2024-11-04 一30.0130.2930.3030.5129.900.03%1.62%64201939万12.04121.2368.24
16侨源股份2024-11-01 五30.1030.1130.2930.9229.760.60%2.94%116693564万12.03121.1968.22
17侨源股份2024-10-31 四30.8730.8530.1130.8729.70-2.40%2.68%106613217万11.96120.4767.81
18侨源股份2024-10-30 三31.5631.5630.8531.6930.52-2.25%1.50%59631847万12.26123.4369.48
19侨源股份2024-10-29 二31.8731.8931.5631.9031.00-1.03%2.50%99183117万12.54126.2771.08
20侨源股份2024-10-28 一32.4732.3931.8932.5131.39-1.54%2.78%110443510万12.67127.5971.82
21侨源股份2024-10-25 五31.8831.9332.3932.7031.511.44%3.06%121393922万12.87129.5972.65
22侨源股份2024-10-24 四31.4031.5531.9332.6531.101.20%3.64%144534636万12.68127.7571.62
23侨源股份2024-10-23 三31.7731.7731.5532.2831.26-0.69%2.21%87702785万12.53126.2370.77
24侨源股份2024-10-22 二31.4031.4331.7731.8831.001.08%1.84%73272312万12.62127.1171.26
25侨源股份2024-10-21 一31.9831.9231.4332.2331.20-1.54%2.94%116673695万12.49125.7570.5
26侨源股份2024-10-18 五30.5030.7531.9231.9830.303.80%3.98%157964975万12.68127.7171.6
27侨源股份2024-10-17 四31.8131.9630.7532.1929.90-3.79%4.26%169185204万12.22123.0368.97
28侨源股份2024-10-16 三30.1031.7231.9632.7930.100.76%3.57%141774531万12.7127.8771.69
29侨源股份2024-10-15 二32.8632.8731.7233.0631.50-3.50%2.18%86742800万12.6126.9171.15
30侨源股份2024-10-14 一33.0032.8532.8733.0032.020.06%1.96%77902537万13.06131.5173.73
31侨源股份2024-10-11 五33.6533.6532.8534.0332.48-2.38%1.30%51771709万13.05131.4373.68
32侨源股份2024-10-10 四35.0335.0333.6535.8833.61-3.94%3.44%136554694万13.37134.6375.48
33侨源股份2024-10-09 三35.3937.2535.0337.2034.28-5.96%5.40%214407686万13.92140.1678.57
34侨源股份2024-10-08 二40.0033.6837.2540.0033.8910.60%8.97%3564712968万14.8149.0483.55
35侨源股份2024-09-30 一30.2729.9733.6834.0029.4312.38%7.36%292429315万13.38134.7575.54
36侨源股份2024-09-27 五28.8628.8729.9730.2728.703.81%4.25%168794944万11.91119.9167.22
37侨源股份2024-09-26 四28.9528.9728.8729.0028.57-0.35%1.49%59191705万11.47115.5164.76
38侨源股份2024-09-25 三28.8728.9128.9729.4228.710.21%1.66%66111916万11.51115.9164.98
39侨源股份2024-09-24 二28.7828.7728.9129.0628.320.49%2.03%80642318万11.48115.6764.85
40侨源股份2024-09-23 一28.8228.7928.7729.0728.41-0.07%0.76%3017869万11.43115.1164.53
41侨源股份2024-09-20 五28.7028.7528.7928.8728.390.14%0.32%1266363万11.44115.1964.58
42侨源股份2024-09-19 四28.6828.6028.7529.0528.220.52%0.98%39101123万11.42115.0364.49
43侨源股份2024-09-18 三28.1428.6728.6028.9228.05-0.24%0.41%1613457万11.36114.4364.15
44侨源股份2024-09-13 五28.7128.7028.6728.7428.01-0.10%1.08%42801217万11.39114.7164.31
45侨源股份2024-09-12 四28.7828.8028.7028.9728.15-0.35%0.94%37321065万11.4114.8364.37
46侨源股份2024-09-11 三28.1128.4528.8028.8327.801.23%1.31%51891478万11.44115.2364.6
47侨源股份2024-09-10 二27.9527.8228.4528.4527.502.26%1.10%43851221万11.3113.8363.81
48侨源股份2024-09-09 一27.5027.9027.8228.1627.50-0.29%0.24%949264万11.05111.3162.4
49侨源股份2024-09-06 五28.0827.8827.9028.1927.420.07%0.56%2227620万11.08111.6362.58
50侨源股份2024-09-05 四27.9027.6827.8828.1027.480.72%0.21%835232万11.08111.5562.54
51侨源股份2024-09-04 三27.7927.8027.6827.8827.41-0.43%0.20%790219万11110.7562.09
52侨源股份2024-09-03 二27.6727.6627.8027.8627.500.51%0.19%764211万11.04111.2362.36
53侨源股份2024-09-02 一27.5128.1727.6628.1427.51-1.81%0.51%2027563万10.99110.6762.04
54侨源股份2024-08-30 五27.6727.7628.1728.4427.541.48%1.19%47331327万11.19112.7163.19
55侨源股份2024-08-29 四26.9926.7127.7628.2626.983.93%1.42%56601576万11.03111.0762.27
56侨源股份2024-08-28 三26.0026.6226.7126.9226.000.34%0.83%3312880万10.61106.8758.52
57侨源股份2024-08-27 二26.8126.8226.6226.9626.54-0.75%0.38%1526407万10.57106.5158.32
58侨源股份2024-08-26 一26.9927.0226.8227.1426.65-0.74%0.35%1376370万10.65107.3158.76
59侨源股份2024-08-23 五26.9827.1927.0227.2626.80-0.63%0.42%1670450万10.73108.1159.2
60侨源股份2024-08-22 四27.1727.1827.1927.3827.020.04%0.40%1607438万10.8108.7959.57
61侨源股份2024-08-21 三26.9727.2227.1827.3826.97-0.15%0.29%1162316万10.8108.7559.55
62侨源股份2024-08-20 二27.8827.3127.2227.8825.54-0.33%0.31%1244337万10.81108.9159.64
63侨源股份2024-08-19 一27.3027.3427.3127.5627.16-0.11%0.40%1606439万10.85109.2759.83
64侨源股份2024-08-16 五27.2527.1327.3427.5126.930.77%0.57%2274620万10.86109.3959.9
65侨源股份2024-08-15 四27.1727.1727.1327.4326.99-0.15%0.49%1928524万10.78108.5559.44
66侨源股份2024-08-14 三27.5827.2127.1727.5826.92-0.15%0.95%37651026万10.79108.7159.53
67侨源股份2024-08-13 二27.2227.0527.2127.2326.820.59%0.95%37631017万10.81108.8759.61
68侨源股份2024-08-12 一27.1827.3927.0527.3527.02-1.24%0.24%968263万10.75108.2359.26
69侨源股份2024-08-09 五27.7327.7427.3927.8927.04-1.26%0.62%2471675万10.88109.5960.01
70侨源股份2024-08-08 四28.0028.0427.7428.0827.62-1.07%0.68%2721757万11.02110.9960.77
71侨源股份2024-08-07 三28.5028.0828.0428.5027.50-0.14%0.50%2004562万11.14112.1961.43
72侨源股份2024-08-06 二28.0027.9928.0828.4427.680.32%0.37%1466411万11.15112.3561.52
73侨源股份2024-08-05 一28.5828.6127.9928.7827.99-2.17%0.71%2812796万11.12111.9961.32
74侨源股份2024-08-02 五28.3728.6528.6128.7928.11-0.14%0.37%1482422万11.37114.4762.68
75侨源股份2024-08-01 四28.5028.5028.6529.0028.330.53%0.51%2008575万11.38114.6362.77
76侨源股份2024-07-31 三28.0528.1028.5028.5327.781.42%0.71%2836800万11.32114.0362.44
77侨源股份2024-07-30 二29.0228.3228.1029.1827.18-0.78%0.85%3393956万11.16112.4361.56
78侨源股份2024-07-29 一28.2828.2528.3228.3727.980.25%0.34%1333376万11.25113.3162.05
79侨源股份2024-07-26 五27.7327.9528.2528.4127.731.07%0.39%1562441万11.22113.0361.89
80侨源股份2024-07-25 四27.5127.5627.9528.2627.081.42%0.51%2027564万11.1111.8361.23
81侨源股份2024-07-24 三27.6427.8027.5627.9627.32-0.86%0.51%2036562万10.95110.2760.38
82侨源股份2024-07-23 二28.0028.2827.8028.2827.58-1.70%0.32%1280356万11.04111.2360.91
83侨源股份2024-07-22 一27.9228.1128.2828.3527.630.60%0.66%2609735万11.23113.1561.96
84侨源股份2024-07-19 五27.3627.5728.1128.2827.201.96%0.80%3197888万11.17112.4761.59
85侨源股份2024-07-18 四26.8627.0127.5727.7926.572.07%1.12%44491208万10.95110.3160.4
86侨源股份2024-07-17 三26.9627.0727.0127.1826.81-0.22%0.24%956258万10.73108.0759.18
87侨源股份2024-07-16 二27.2827.2827.0727.2826.90-0.77%0.41%1635442万10.75108.3159.31
88侨源股份2024-07-15 一27.0927.2927.2827.4626.93-0.04%0.43%1699462万10.84109.1559.77
89侨源股份2024-07-12 五27.3427.1527.2927.3426.800.52%0.65%2592700万10.84109.1959.79
90侨源股份2024-07-11 四27.0026.8527.1527.4126.601.12%0.64%2533688万10.79108.6359.48
91侨源股份2024-07-10 三26.5026.8326.8527.0126.290.07%1.26%50051334万10.67107.4358.82
92侨源股份2024-07-09 二26.8726.6626.8327.3926.420.64%0.95%37831018万10.66107.3558.78
93侨源股份2024-07-08 一27.2527.2226.6627.4526.51-2.06%0.69%2727730万10.59106.6758.41
94侨源股份2024-07-05 五26.5226.4927.2227.9426.072.76%1.38%54911491万10.81108.9159.64
95侨源股份2024-07-04 四26.7026.6526.4926.7526.07-0.60%0.68%2694712万10.52105.9958.04
96侨源股份2024-07-03 三26.9326.9326.6526.9626.53-1.04%0.59%2345626万10.59106.6358.39
97侨源股份2024-07-02 二27.1327.5226.9327.6426.68-2.14%1.02%40391088万10.7107.7559
98侨源股份2024-07-01 一30.4528.6127.5230.7827.10-3.81%1.95%77432167万10.93110.1160.29
99侨源股份2024-06-28 五27.5827.4428.6128.6127.564.26%2.14%85032396万11.37114.4762.68
100侨源股份2024-06-27 四27.5127.7527.4428.4027.19-1.12%1.91%75682106万10.9109.7960.12
101侨源股份2024-06-26 三28.0027.6027.7528.0027.350.54%0.65%2594715万11.02111.0360.8
102侨源股份2024-06-25 二27.7027.6027.6528.1027.340.18%1.11%44201230万10.98110.6360.58
103侨源股份2024-06-24 一28.1928.1627.6028.1927.28-1.99%1.16%46111273万10.96110.4360.47
104侨源股份2024-06-21 五28.1328.1928.1628.4727.50-0.11%1.90%75282103万11.19112.6761.69
105侨源股份2024-06-20 四29.2428.9828.1929.2427.76-2.73%1.06%42101192万11.2112.7961.76
106侨源股份2024-06-19 三29.8129.6228.9829.8728.86-2.16%1.13%44701304万11.51115.9563.49
107侨源股份2024-06-18 二29.9829.7829.6229.9829.51-0.54%0.75%2963880万11.77118.5164.89
108侨源股份2024-06-17 一29.8830.2129.7830.1729.45-1.42%1.01%40241201万11.83119.1565.24
109侨源股份2024-06-14 五30.8430.4030.2130.8729.74-0.63%1.77%70162115万12120.8766.19
110侨源股份2024-06-13 四30.5430.3630.4030.7330.110.13%1.07%42701295万12.08121.6366.6
111侨源股份2024-06-12 三29.9229.9030.3630.4529.501.54%1.03%40751230万12.06121.4766.51
112侨源股份2024-06-11 二29.9029.8129.9029.9829.010.30%1.19%47211386万11.88119.6365.51
113侨源股份2024-06-07 五29.5229.5129.8129.8429.301.02%0.80%3178941万11.84119.2765.31
114侨源股份2024-06-06 四29.5030.1029.5130.2929.00-1.96%1.50%59591761万11.72118.0764.65
115侨源股份2024-06-05 三30.1030.1630.1030.4429.91-0.20%0.71%2803847万11.96120.4365.94
116侨源股份2024-06-04 二29.8830.2130.1630.2129.61-0.17%1.18%46931402万11.98120.6766.08
117侨源股份2024-06-03 一30.0030.3930.2130.4529.81-0.59%1.31%52111571万12120.8766.19
118侨源股份2024-05-31 五30.9330.9330.3931.1630.00-1.75%1.52%60551859万12.07121.5966.58
119侨源股份2024-05-30 四30.9230.9230.9331.2930.770.03%0.82%32471007万12.29123.7567.76
120侨源股份2024-05-29 三30.7130.7830.9231.2930.600.45%0.79%3145975万12.28123.7167.74
121侨源股份2024-05-28 二30.9731.0030.7831.0530.61-0.71%0.76%3023930万12.23123.1567.43
122侨源股份2024-05-27 一30.5430.6631.0031.0130.091.11%0.96%37991166万12.31124.0367.92
123侨源股份2024-05-24 五30.7730.5530.6630.7730.270.36%1.07%42471298万12.18122.6767.17
124侨源股份2024-05-23 四30.6030.8830.5530.9330.44-1.07%1.09%43491333万12.14122.2366.93
125侨源股份2024-05-22 三31.1831.1730.8831.2330.49-0.93%1.77%70432167万12.27123.5567.65
126侨源股份2024-05-21 二30.8030.7231.1731.2030.121.46%1.90%75672335万12.38124.7168.29
127侨源股份2024-05-20 一31.0031.1230.7231.3330.38-1.29%2.41%95552946万12.2122.9167.3
128侨源股份2024-05-17 五31.0131.1331.1231.1230.05-0.03%2.65%105393215万12.36124.5168.18
129侨源股份2024-05-16 四31.3331.5131.1331.9030.90-1.21%1.55%61391921万12.37124.5568.2
130侨源股份2024-05-15 三31.5031.4931.5131.8831.010.06%1.31%52051645万12.52126.0769.03
131侨源股份2024-05-14 二30.8631.0031.4931.5530.861.58%1.68%66562087万12.51125.9968.99
132侨源股份2024-05-13 一31.4031.9731.0031.6030.74-3.03%2.47%98093052万12.31124.0367.92
133侨源股份2024-05-10 五33.0032.9931.9733.1031.92-3.09%2.82%111913620万12.7127.9170.04
134侨源股份2024-05-09 四32.9632.9532.9933.3832.510.12%3.25%129244269万13.11131.9972.28
135侨源股份2024-05-08 三32.8333.1432.9533.7732.58-0.57%3.11%123494077万13.09131.8372.19
136侨源股份2024-05-07 二33.4232.8033.1433.6032.301.04%5.09%202126639万13.16132.5972.61
137侨源股份2024-05-06 一30.3630.1032.8032.9930.358.97%4.89%194266213万13.03131.2371.86
138侨源股份2024-04-30 二30.1030.2330.1030.7029.91-0.43%2.97%118163569万11.96120.4365.94
139侨源股份2024-04-29 一30.2431.0030.2330.5329.85-2.48%5.28%209566319万12.01120.9566.23
140侨源股份2024-04-26 五32.0032.3031.0032.2329.11-4.02%10.34%4108912580万12.31124.0367.92
141侨源股份2024-04-25 四30.4830.9132.3032.4630.304.50%6.47%257008173万12.83129.2370.76
142侨源股份2024-04-24 三30.2830.4330.9130.9130.031.58%1.36%54081652万12.28123.6761
143侨源股份2024-04-23 二30.5830.3530.4330.5830.100.26%1.30%51521562万12.09121.7560.05
144侨源股份2024-04-22 一30.2830.2830.3531.0029.800.23%2.20%87202669万12.06121.4359.89
145侨源股份2024-04-19 五30.4030.2530.2830.6330.080.10%1.11%44021334万12.03121.1559.75
146侨源股份2024-04-18 四29.9129.8430.2530.5029.541.37%2.03%80562432万12.02121.0359.69
147侨源股份2024-04-17 三28.8929.2329.8429.9528.482.09%1.58%62871861万11.85119.3958.89
148侨源股份2024-04-16 二29.9030.2529.2330.2028.96-3.37%2.62%103983046万11.61116.9557.68

  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:1号店 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