00:39:14
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 301289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国缆检测2024-03-28 四43.7044.1444.7446.4243.541.36%9.47%2399510813万11.3434.946.13
2国缆检测2024-03-27 三48.4249.8144.1448.8843.84-11.38%14.43%3657617057万11.1934.4345.52
3国缆检测2024-03-26 二46.9047.9549.8151.5546.213.88%23.75%6021729457万12.6338.8551.36
4国缆检测2024-03-25 一46.0046.1847.9548.5745.803.83%17.17%4353520673万12.1637.449.44
5国缆检测2024-03-22 五46.9647.3846.1847.2145.69-2.53%7.53%190828847万11.7136.0247.62
6国缆检测2024-03-21 四47.0747.5447.3847.7746.18-0.34%9.73%2466811620万12.0136.9648.86
7国缆检测2024-03-20 三46.8846.5747.5448.7246.712.08%13.17%3338015958万12.0537.0849.02
8国缆检测2024-03-19 二46.3046.6446.5747.2146.30-0.15%9.10%2307610804万11.8136.3248.02
9国缆检测2024-03-18 一46.1746.0046.6447.0545.991.39%6.80%172338010万11.8236.3848.09
10国缆检测2024-03-15 五45.1845.3446.0046.0044.801.46%5.92%150066796万11.6635.8847.43
11国缆检测2024-03-14 四45.8746.5045.3446.4244.67-2.49%8.94%2265810329万11.4935.3746.75
12国缆检测2024-03-08 五44.8344.7045.2445.8944.271.21%8.04%203799189万11.4735.2946.65
13国缆检测2024-03-07 四45.9446.8344.7047.1544.68-4.55%10.69%2711112421万11.3334.8746.09
14国缆检测2024-03-06 三45.8346.8246.8348.1045.550.02%11.35%2876613555万11.8736.5348.29
15国缆检测2024-03-05 二47.5050.4546.8248.4846.48-7.20%18.24%4623121836万11.8736.5248.28
16国缆检测2024-03-04 一47.0046.6450.4551.1845.708.17%21.87%5544626995万12.7939.3552.02
17国缆检测2024-03-01 五45.1845.1646.6447.5844.203.28%16.66%4222319556万11.8236.3848.09
18国缆检测2024-02-29 四41.1542.5945.1645.4041.156.03%13.56%3436215123万11.4535.2246.57
19国缆检测2024-02-28 三46.2046.0742.5947.8842.48-7.55%15.03%3809017433万10.833.2243.92
20国缆检测2024-02-27 二44.8044.5646.0746.3543.883.39%10.86%2754012485万11.6835.9347.51
21国缆检测2024-02-26 一43.2343.4644.5645.5343.032.53%12.47%3162214087万11.334.7645.95
22国缆检测2024-02-23 五41.8041.8643.4644.1041.563.82%11.98%3036112992万11.0233.944.81
23国缆检测2024-02-22 四40.5240.8741.8641.9540.292.42%8.37%212068794万10.6132.6543.16
24国缆检测2024-02-21 三40.5541.3740.8742.8340.47-1.21%10.32%2616310911万10.3631.8842.14
25国缆检测2024-02-20 二40.0040.5641.3742.2539.212.00%10.06%2551310427万10.4932.2742.66
26国缆检测2024-02-19 一39.2039.2140.5642.0039.153.44%9.61%243569798万10.2831.6441.82
27国缆检测2024-02-08 四36.6037.1939.2139.7836.605.43%9.66%244899400万9.9430.5840.43
28国缆检测2024-02-07 三35.7836.2537.1939.8035.582.59%10.61%2689810016万9.4329.0138.35
29国缆检测2024-02-06 二34.6834.8036.2537.0832.234.17%8.93%226407832万9.1928.2737.38
30国缆检测2024-02-05 一39.2939.7134.8039.2934.10-12.36%9.58%242838726万8.8227.1435.88
31国缆检测2024-02-02 五41.8641.5639.7142.6038.00-4.45%9.92%2515210190万10.0730.9740.95
32国缆检测2024-02-01 四42.0542.0041.5643.3540.18-1.05%8.93%226429473万10.5432.4242.86
33国缆检测2024-01-31 三46.0047.6042.0046.5542.00-11.76%12.90%3270614487万10.6532.7643.31
34国缆检测2024-01-30 二48.4047.0447.6050.7747.101.19%13.94%3534517302万12.0737.1349.08
35国缆检测2024-01-29 一50.6250.6347.0451.2346.97-7.09%16.54%4191820355万11.9236.6948.51
36国缆检测2024-01-26 五51.8049.5550.6356.8050.502.18%21.62%5480729156万12.8339.4952.21
37国缆检测2024-01-25 四44.3243.9649.5550.8844.3212.72%18.71%4742122549万12.5638.6551.09
38国缆检测2024-01-24 三43.8942.6243.9645.8743.043.14%9.08%2300610197万11.1434.2945.33
39国缆检测2024-01-23 二43.0043.0042.6243.2541.79-0.88%4.17%105824505万10.833.2443.95
40国缆检测2024-01-22 一45.5545.5543.0045.5541.03-5.60%4.91%124395453万10.933.5444.34
41国缆检测2024-01-19 五46.3046.4045.5546.6545.52-1.83%2.53%64222960万11.5535.5346.97
42国缆检测2024-01-18 四45.4145.5146.4046.4844.961.96%4.06%102944701万11.7636.1947.85
43国缆检测2024-01-17 三46.9047.1545.5146.9545.51-3.48%3.29%83483863万11.5435.546.93
44国缆检测2024-01-16 二48.0747.8847.1548.0946.30-1.52%4.28%108425093万11.9536.7848.62
45国缆检测2024-01-15 一47.5547.7947.8848.2047.340.19%2.92%74053544万12.1437.3549.37
46国缆检测2024-01-12 五48.1648.3347.7949.3247.71-1.12%4.09%103715008万12.1137.2849.28
47国缆检测2024-01-11 四47.3647.4048.3348.4847.211.96%3.67%93104475万12.2537.749.84
48国缆检测2024-01-10 三48.8548.9047.4049.1147.00-3.07%4.95%125536019万12.0236.9748.88
49国缆检测2024-01-09 二50.0649.9048.9050.7748.76-2.00%5.08%128686403万12.438.1450.42
50国缆检测2024-01-08 一52.4752.1849.9052.4949.90-4.37%5.23%132696717万12.6538.9251.46
51国缆检测2024-01-05 五54.6755.4452.1854.7551.56-5.88%9.51%2409912758万13.2340.753.81
52国缆检测2024-01-04 四53.9953.8055.4456.4953.373.05%10.56%2678214730万14.0543.2457.17
53国缆检测2024-01-03 三55.1756.0753.8055.7953.30-4.05%10.29%2608014144万13.6441.9655.48
54国缆检测2024-01-02 二56.5055.2156.0757.9254.981.56%17.01%4311024253万14.2143.7357.82
55国缆检测2023-12-29 五52.9952.6255.2155.9552.534.92%14.23%3608219686万1443.0656.93
56国缆检测2023-12-28 四51.4952.0052.6253.9950.801.19%9.19%2329712265万13.3441.0454.26
57国缆检测2023-12-27 三51.2051.6552.0053.8050.610.68%8.92%2260511744万13.1840.5653.62
58国缆检测2023-12-26 二54.7553.1651.6554.9451.40-2.84%9.20%2333012275万13.0940.2953.26
59国缆检测2023-12-25 一50.8150.9053.1655.8850.814.44%12.81%3246817528万13.4841.4654.82
60国缆检测2023-12-22 五53.7954.2550.9054.0050.04-6.18%11.02%2794314532万12.939.752.49
61国缆检测2023-12-21 四55.6055.3354.2556.8051.62-1.95%12.35%3130816825万13.7542.3155.94
62国缆检测2023-12-20 三56.3058.1355.3357.6655.28-4.82%12.31%3120017539万14.0343.1657.05
63国缆检测2023-12-19 二54.0055.2558.1360.0053.615.21%21.17%5367330507万14.7445.3459.94
64国缆检测2023-12-18 一54.1152.9055.2556.5652.934.44%18.25%4625125407万14.0143.0956.97
65国缆检测2023-12-15 五52.2352.6052.9053.1251.060.57%8.80%2230111607万13.4141.2654.55
66国缆检测2023-12-14 四51.3050.9652.6054.7750.923.22%11.46%2904615379万13.3341.0354.24
67国缆检测2023-12-13 三51.1651.0650.9652.1350.76-0.20%5.85%148387625万12.9239.7552.55
68国缆检测2023-12-12 二50.0050.1151.0651.4049.941.90%5.99%151917719万12.9439.8352.65
69国缆检测2023-12-11 一50.4050.8450.1150.5048.50-1.44%5.85%148247364万12.739.0951.67
70国缆检测2023-12-08 五49.9050.2550.8450.9749.431.17%7.82%198169937万12.8939.6652.42
71国缆检测2023-12-07 四54.2054.3050.2554.2549.96-7.46%14.27%3616518596万12.7439.251.82
72国缆检测2023-12-06 三54.0055.1954.3055.5853.70-1.61%7.21%182859937万13.7642.3555.99
73国缆检测2023-12-05 二56.8257.3855.1956.8255.02-3.82%8.66%2194812227万13.9943.0556.91
74国缆检测2023-12-04 一55.8855.8857.3858.2055.222.68%10.82%2742815639万14.5544.7659.17
75国缆检测2023-12-01 五57.1058.0255.8857.4754.66-3.69%13.79%3494619548万14.1743.5957.62
76国缆检测2023-11-30 四60.0059.5558.0263.8057.91-2.57%23.59%5981136091万14.7145.2659.83
77国缆检测2023-11-29 三57.5657.8359.5561.3056.602.97%20.56%5211930860万15.146.4561.41
78国缆检测2023-11-28 二57.6357.6357.8358.9556.550.35%14.42%3655121015万14.6645.1159.63
79国缆检测2023-11-27 一54.2054.3857.6359.5554.205.98%24.21%6137435362万14.6144.9559.43
80国缆检测2023-11-24 五56.0856.9054.3857.5053.75-4.43%11.89%3013716600万13.7942.4256.07
81国缆检测2023-11-23 四55.6856.2356.9058.2053.701.19%18.90%4791626926万14.4244.3858.67
82国缆检测2023-11-22 三58.1659.3556.2358.2256.10-5.26%19.26%4883427886万14.2543.8657.98
83国缆检测2023-11-21 二55.9855.2659.3562.1855.977.40%31.11%7886646127万15.0546.2961.2
84国缆检测2023-11-20 一54.2154.1255.2655.5053.812.11%10.39%2634014430万14.0143.156.98
85国缆检测2023-11-17 五54.0055.0054.1255.5153.97-1.60%10.20%2584914076万13.7242.2155.81
86国缆检测2023-11-16 四54.7354.8055.0057.8653.730.36%18.05%4574925436万13.9442.956.71
87国缆检测2023-11-15 三55.2654.8954.8055.6654.16-0.16%10.86%2752015106万13.8942.7456.51
88国缆检测2023-11-14 二54.3354.3054.8955.5853.951.09%12.68%3215317598万13.9142.8156.6
89国缆检测2023-11-13 一52.2052.8954.3054.9252.202.67%13.00%3296617688万13.7642.3555.99
90国缆检测2023-11-10 五57.0359.0452.8957.1452.53-10.42%21.76%5517129997万13.4141.2554.54
91国缆检测2023-11-09 四54.7754.9959.0460.5454.107.36%34.44%8730250401万14.9746.0560.88
92国缆检测2023-11-08 三55.2055.5254.9956.0854.60-0.95%13.42%3403018746万13.9442.8956.7
93国缆检测2023-11-07 二56.5457.5555.5256.5554.72-3.53%21.73%5509130593万14.0743.3157.25
94国缆检测2023-11-06 一56.7659.2057.5557.9955.60-2.79%26.77%6785938456万14.5944.8959.34
95国缆检测2023-11-03 五56.2558.5059.2062.5855.111.20%33.77%8561550730万15.0146.1861.05
96国缆检测2023-11-02 四55.8956.2758.5059.7054.023.96%42.05%10659261438万14.8345.6360.32
97国缆检测2023-11-01 三46.8046.8956.2756.2746.3220.00%25.84%6549634502万14.2643.8958.02
98国缆检测2023-10-31 二48.1849.4646.8948.9046.54-5.20%12.97%3287815526万11.8936.5748.35
99国缆检测2023-10-30 一51.0048.2249.4651.8848.012.57%17.08%4329921446万12.5438.5851
100国缆检测2023-10-27 五48.0048.1548.2248.5047.510.15%2.96%75093606万12.2237.6143.55
101国缆检测2023-10-26 四48.1548.4048.1548.5047.26-0.52%3.10%78563751万12.2137.5643.49
102国缆检测2023-10-25 三49.2148.7748.4049.2148.05-0.76%3.31%83814062万12.2737.7543.71
103国缆检测2023-10-24 二47.6747.1448.7748.9447.433.46%4.37%110695363万12.3638.0444.05
104国缆检测2023-10-23 一48.5048.1947.1448.5046.58-2.18%2.53%64243041万11.9536.7742.58
105国缆检测2023-10-20 五48.4848.7448.1949.3747.91-1.13%2.62%66523222万12.2237.5943.52
106国缆检测2023-10-19 四49.2049.3248.7449.9848.71-1.18%2.40%60953000万12.3638.0244.02
107国缆检测2023-10-18 三49.9050.2049.3250.0048.66-1.75%3.06%77563814万12.538.4744.54
108国缆检测2023-10-17 二50.4850.0550.2050.4849.450.30%2.85%72353612万12.7339.1645.34
109国缆检测2023-10-16 一50.2050.5150.0551.0649.70-0.91%4.01%101555099万12.6939.0445.2
110国缆检测2023-10-13 五51.6651.8950.5152.0850.30-2.66%4.99%126576449万12.839.445.62
111国缆检测2023-10-12 四51.3851.6451.8952.2250.930.48%5.76%146137549万13.1540.4746.87
112国缆检测2023-10-11 三51.1051.1051.6452.2051.011.06%6.04%153027906万13.0940.2846.64
113国缆检测2023-10-10 二51.1051.2751.1051.8550.96-0.33%4.07%103085295万12.9539.8646.15
114国缆检测2023-10-09 一51.5051.2651.2751.8050.720.02%4.59%116245956万1339.9946.31
115国缆检测2023-09-28 四50.9750.7551.2652.2050.861.00%5.55%140737237万12.9939.9846.3
116国缆检测2023-09-27 三51.7851.4650.7552.3750.73-1.38%6.13%155338010万12.8739.5945.84
117国缆检测2023-09-26 二51.6952.2151.4652.4251.28-1.44%5.72%144977502万13.0540.1446.48
118国缆检测2023-09-25 一51.9852.0352.2152.2151.110.35%6.16%156168073万13.2440.7247.15
119国缆检测2023-09-22 五51.5651.4552.0352.1550.781.13%6.37%161608344万13.1940.5846.99
120国缆检测2023-09-21 四51.7251.4551.4552.5851.150.00%5.45%138187158万13.0440.1346.47
121国缆检测2023-09-20 三51.3251.7451.4552.9051.17-0.56%7.50%190249909万13.0440.1346.47
122国缆检测2023-09-19 二53.4553.1851.7453.7051.18-2.71%13.26%3361817516万13.1240.3646.73
123国缆检测2023-09-18 一55.8557.6153.1856.8053.11-7.69%20.79%5269328525万13.4841.4848.03
124国缆检测2023-09-15 五53.6754.5157.6159.6353.675.69%27.66%7011240161万14.644.9452.03
125国缆检测2023-09-14 四56.0056.2054.5159.0053.93-3.01%19.19%4864027562万13.8242.5249.23
126国缆检测2023-09-13 三55.7755.9056.2056.8555.400.54%8.25%2090811719万14.2543.8450.76
127国缆检测2023-09-12 二55.6055.8755.9056.7455.520.05%7.02%177869974万14.1743.650.49
128国缆检测2023-09-11 一54.6654.6655.8756.2154.062.21%8.43%2137411830万14.1643.5850.46
129国缆检测2023-09-08 五53.8554.1354.6655.4753.850.98%7.53%1909510442万13.8642.6349.37
130国缆检测2023-09-07 四55.5056.2454.1355.7153.96-3.75%8.90%2255312297万13.7242.2248.89
131国缆检测2023-09-06 三55.4355.9056.2456.4354.530.61%8.79%2228312401万14.2643.8750.79
132国缆检测2023-09-05 二56.0556.5855.9056.9955.10-1.20%8.81%2232812458万14.1743.650.49
133国缆检测2023-09-04 一56.0556.0556.5856.7455.510.95%8.89%2254112676万14.3444.1351.1
134国缆检测2023-09-01 五57.6058.8956.0558.4055.89-4.82%13.22%3351019036万14.2143.7250.62
135国缆检测2023-08-31 四60.5161.0458.8961.0058.20-3.52%17.66%4475926362万14.9345.9353.19
136国缆检测2023-08-30 三57.2558.0961.0465.9056.925.08%29.30%7426944914万15.4747.6155.13
137国缆检测2023-08-29 二53.5855.2758.0958.4753.585.10%17.06%4323724695万14.7345.3152.47
138国缆检测2023-08-28 一58.5055.0255.2758.9654.880.45%15.40%3904722093万14.0143.1149.92
139国缆检测2023-08-25 五56.1356.1355.0257.3854.44-1.98%16.92%4289223903万13.9542.9249.69
140国缆检测2023-08-23 三57.6858.0460.8863.4857.184.89%28.22%7154043358万15.4347.4965.95
141国缆检测2023-08-22 二59.8159.6458.0460.2555.47-2.68%21.04%5333930755万14.7145.2762.88

  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:快速100 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