07:16:43
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 301577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美信科技2024-04-16 二49.0050.6543.4249.0043.18-14.27%17.91%198698921万4.8219.2234.16
2美信科技2024-04-17 三44.5143.4247.2747.4244.518.87%16.39%181898410万5.2420.9237.18
3美信科技2024-04-18 四46.9447.2747.5048.3346.500.49%12.76%141626721万5.2721.0237.37
4美信科技2024-04-19 五46.7047.5047.5048.6846.700.00%10.66%118265629万5.2721.0237.37
5美信科技2024-04-22 一47.3047.5048.5748.8845.022.25%10.41%115535475万5.3921.538.21
6美信科技2024-04-23 二48.4848.5747.8548.7347.21-1.48%8.45%93804506万5.3121.1837.64
7美信科技2024-04-24 三48.2047.8549.1049.1047.902.61%9.14%101364939万5.4521.7338.62
8美信科技2024-04-25 四49.7449.1051.0251.8849.203.91%17.34%192449728万5.6622.5840.13
9美信科技2024-04-26 五48.4051.0249.8950.1848.01-2.21%20.55%2280511208万5.5422.0841.73
10美信科技2024-04-29 一49.9649.8950.5551.0149.081.32%13.44%149127534万5.6122.3742.29
11美信科技2024-04-30 二50.6050.5548.8750.6048.33-3.32%11.54%128096300万5.4221.6340.88
12美信科技2024-05-06 一49.7048.8749.7549.9049.201.80%9.97%110595482万5.5222.0241.62
13美信科技2024-05-07 二49.4949.7550.0150.1849.350.52%9.51%105575263万5.5522.1341.83
14美信科技2024-05-08 三49.7450.0148.1149.7647.73-3.80%10.08%111815422万5.3421.2940.24
15美信科技2024-05-09 四48.1948.1150.4551.1548.014.86%16.75%185839305万5.622.3342.2
16美信科技2024-05-10 五50.1050.4548.6050.6548.50-3.67%11.05%122646028万5.3921.5140.65
17美信科技2024-05-13 一47.8648.6045.9348.5045.66-5.49%9.37%103964826万5.120.3338.42
18美信科技2024-05-14 二46.0945.9347.2147.9946.042.79%8.53%94694445万5.2420.939.49
19美信科技2024-05-15 三47.0047.2146.3547.7846.28-1.82%7.78%86304044万5.1420.5138.77
20美信科技2024-05-16 四46.7046.3547.5948.2046.702.68%9.20%102114864万5.2821.0639.81
21美信科技2024-05-17 五48.0947.5951.1051.4547.897.38%23.64%2623013221万5.6722.6242.75
22美信科技2024-05-20 一50.6151.1050.4851.2649.69-1.21%14.68%162878169万5.622.3442.23
23美信科技2024-05-21 二51.1950.4851.2852.7950.501.58%19.19%2129610994万5.6922.742.9
24美信科技2024-05-22 三50.7051.2852.8153.3950.562.98%18.91%2097710922万5.8623.3744.18
25美信科技2024-05-23 四52.5252.8153.3056.1752.010.93%29.97%3325017908万5.9123.5944.59
26美信科技2024-05-24 五61.2053.3053.9263.0053.751.16%39.26%4355524948万5.9823.8645.1
27美信科技2024-05-27 一53.4153.9250.8454.3949.40-5.71%26.97%2992315222万5.6422.542.53
28美信科技2024-05-28 二49.6650.8448.9250.4848.51-3.78%17.53%194539572万5.4321.6540.92
29美信科技2024-05-29 三48.5548.1249.3750.1248.532.60%17.49%194049566万5.4821.8541.3
30美信科技2024-05-30 四49.0049.3749.0050.3847.70-0.75%15.06%167138203万5.4421.6940.99
31美信科技2024-05-31 五49.0049.0050.8551.9549.003.78%19.25%2135710852万5.6422.5142.54
32美信科技2024-06-03 一50.7450.8551.8952.9550.742.05%18.57%2060810658万5.7622.9743.41
33美信科技2024-06-04 二51.8551.8950.9051.9949.39-1.91%15.54%172478666万5.6522.5342.58
34美信科技2024-06-05 三49.8850.9047.8050.5647.29-6.09%19.84%2201110705万5.321.1639.99
35美信科技2024-06-06 四47.9047.8045.8849.5045.70-4.02%14.89%165257818万5.0920.3138.38
36美信科技2024-06-07 五46.2445.8846.7047.2645.801.79%10.29%114135311万5.1820.6739.07
37美信科技2024-06-11 二46.8446.7047.6347.6345.081.99%9.34%103604827万5.2821.0839.84
38美信科技2024-06-12 三47.6847.6348.8549.4847.682.56%12.74%141396893万5.4221.6240.86
39美信科技2024-06-13 四48.7648.8550.3652.0048.763.09%20.47%2271111523万5.5922.2942.13
40美信科技2024-06-14 五50.3050.3652.2052.2249.493.65%20.89%2317511856万5.7923.143.67
41美信科技2024-06-17 一51.5952.2054.9257.8051.005.21%32.91%3651419892万6.0924.3145.94
42美信科技2024-06-18 二58.0054.9264.4965.9057.5017.43%58.57%6498340893万7.1628.5453.95
43美信科技2024-06-19 三62.8764.4963.0168.6060.91-2.29%55.71%6180839615万6.9927.8952.71
44美信科技2024-06-20 四61.7763.0169.9973.9761.7711.08%53.66%5953640282万7.7730.9858.55
45美信科技2024-06-21 五66.2069.9962.0067.5061.25-11.42%42.64%4731430340万6.8827.4451.86
46美信科技2024-06-24 一62.1462.0066.6073.0062.147.42%48.16%5343935979万7.3929.4855.71
47美信科技2024-06-25 二66.6066.6069.8672.9863.884.89%46.68%5179734865万7.7530.9258.44
48美信科技2024-06-26 三67.2169.8667.4067.8864.05-3.52%33.05%3667524244万7.4829.8356.38
49美信科技2024-06-27 四66.2267.4073.9880.3866.009.76%45.27%5023137480万8.2132.7461.89
50美信科技2024-06-28 五72.9573.9885.0087.7972.8514.90%55.65%6174950211万9.4337.6271.1
51美信科技2024-07-01 一87.6685.0081.5789.1879.15-4.04%49.43%5484345576万9.0536.168.23
52美信科技2024-07-02 二78.6381.5777.7881.0073.34-4.65%48.58%5389941155万8.6334.4365.06
53美信科技2024-07-03 三75.1577.7868.8075.5868.20-11.55%39.76%4411031172万7.6330.4557.55
54美信科技2024-07-04 四69.8868.8066.0070.1865.10-4.07%29.42%3264221841万7.3229.2155.21
55美信科技2024-07-05 五65.0066.0064.0065.8962.50-3.03%24.27%2692517173万7.128.3353.54
56美信科技2024-07-08 一64.0164.0065.4566.8762.372.27%31.22%3463922512万7.2628.9754.75
57美信科技2024-07-09 二63.7865.4570.3671.8863.507.50%38.89%4315129579万7.8131.1458.86
58美信科技2024-07-10 三68.5870.3665.6068.7465.00-6.77%31.84%3532423519万7.2829.0354.88
59美信科技2024-07-11 四67.0065.6067.0567.6064.082.21%28.95%3211921217万7.4429.6856.09
60美信科技2024-07-12 五65.7067.0562.7065.7462.66-6.49%26.86%2980718970万6.9627.7552.45
61美信科技2024-07-15 一62.1062.7060.9762.3360.50-2.76%17.28%1916711750万6.7626.9951
62美信科技2024-07-16 二61.5560.9763.5564.9861.234.23%26.76%2969518735万7.0528.1353.16
63美信科技2024-07-17 三63.1463.5559.8963.5859.78-5.76%22.31%2475715151万6.6426.5150.1
64美信科技2024-07-18 四58.5059.8958.8259.0056.88-1.79%16.09%1785410338万6.5326.0349.2
65美信科技2024-07-19 五58.0558.8259.6861.1158.051.46%15.43%1711810244万6.6226.4149.92
66美信科技2024-07-22 一58.9459.6860.7261.5058.941.74%15.29%1695910295万6.7426.8750.79
67美信科技2024-07-23 二61.4060.7260.3862.1659.57-0.56%17.90%1986512031万6.726.7250.51
68美信科技2024-07-24 三60.5860.3858.5761.8058.56-3.00%18.83%2089412558万6.525.9248.99
69美信科技2024-07-25 四59.8058.5759.1160.8857.630.92%17.18%1906311249万6.5626.1649.45
70美信科技2024-07-26 五58.2159.1160.2160.8157.711.86%19.57%2171212892万6.6826.6550.37
71美信科技2024-07-29 一59.8760.2159.1561.8959.04-1.76%15.16%1681910068万6.5626.1849.48
72美信科技2024-07-30 二59.0259.1558.4759.7557.62-1.15%12.15%134837876万6.4925.8848.91
73美信科技2024-07-31 三58.1958.4759.6659.8857.602.04%15.14%168009896万6.6226.4149.91
74美信科技2024-08-01 四60.5959.6659.1560.6859.11-0.85%14.32%158889514万6.5626.1849.48
75美信科技2024-08-02 五58.5659.1555.8458.8055.79-5.60%18.39%2040811626万6.224.7146.71
76美信科技2024-08-05 一54.9055.8452.6155.3252.56-5.78%13.13%145647861万5.8423.2944.01
77美信科技2024-08-06 二53.1052.6153.1054.3052.630.93%9.12%101245373万5.8923.544.42
78美信科技2024-08-07 三52.9553.1054.3055.1652.832.26%13.00%144197862万6.0224.0345.42
79美信科技2024-08-08 四54.0054.3052.5154.2052.00-3.30%10.58%117446189万5.8323.2443.93
80美信科技2024-08-09 五52.8052.5153.4954.2952.771.87%10.92%121136492万5.9323.6744.75
81美信科技2024-08-12 一52.9953.4953.3154.6651.87-0.34%9.82%108905779万5.9123.644.59
82美信科技2024-08-13 二53.2653.3153.9853.9952.801.26%6.59%73103900万5.9923.8945.15
83美信科技2024-08-14 三54.1053.9854.5055.0053.680.96%9.46%105015720万6.0524.1245.59
84美信科技2024-08-15 四54.4754.5054.0154.9953.31-0.90%8.64%95815182万5.9923.945.18
85美信科技2024-08-16 五54.1554.0154.4555.6054.050.81%12.02%133347323万6.0424.145.55
86美信科技2024-08-19 一53.8054.4552.3254.4052.07-3.91%9.91%109945803万5.823.1643.77
87美信科技2024-08-20 二52.8852.3252.4053.2952.230.15%8.18%90814789万5.8123.1943.83
88美信科技2024-08-21 三52.2452.4052.9353.6852.001.01%8.41%93304944万5.8723.4344.28
89美信科技2024-08-22 四53.0052.9351.2053.2451.00-3.27%7.69%85374427万5.6822.6642.83
90美信科技2024-08-23 五50.8751.2051.3551.6550.140.29%7.01%77763964万5.722.7342.95
91美信科技2024-08-26 一50.0351.3548.9850.2047.63-4.62%11.50%127606205万5.4321.6855.22
92美信科技2024-08-27 二48.9848.9848.5649.8848.21-0.86%6.91%76653750万5.3921.4954.74
93美信科技2024-08-28 三48.1148.5648.0548.9547.88-1.05%4.84%53682594万5.3321.2754.17
94美信科技2024-08-29 四47.8448.0549.0049.4047.671.98%5.75%63843114万5.4421.6955.24
95美信科技2024-08-30 五49.0149.0050.0250.9548.992.08%7.56%83844213万5.5522.1456.39
96美信科技2024-09-02 一50.0450.0248.1450.4848.00-3.76%6.77%75133683万5.3421.3154.27
97美信科技2024-09-03 二48.0448.1448.6548.9947.801.06%4.66%51752510万5.421.5354.85
98美信科技2024-09-04 三48.0248.6548.3448.8847.25-0.64%6.09%67603245万5.3621.454.5
99美信科技2024-09-05 四48.0348.3448.5949.0847.780.52%4.94%54862657万5.3921.5154.78
100美信科技2024-09-06 五48.5148.5946.8648.5146.80-3.56%5.92%65683113万5.220.7452.83
101美信科技2024-09-09 一46.9046.8647.1847.4846.500.68%3.67%40761917万5.2320.8853.19
102美信科技2024-09-10 二47.3147.1847.8147.9846.681.34%4.27%47332244万5.321.1653.9
103美信科技2024-09-11 三47.6947.8147.3148.0447.00-1.05%3.87%42902036万5.2520.9453.33
104美信科技2024-09-12 四47.5847.3146.8048.0746.80-1.08%4.19%46512211万5.1920.7152.76
105美信科技2024-09-13 五46.9546.8045.6646.9645.57-2.44%5.10%56562601万5.0720.2151.47
106美信科技2024-09-18 三45.6045.6644.8845.8044.19-1.71%4.31%47802142万4.9819.8650.6
107美信科技2024-09-19 四45.3144.8845.3345.8744.781.00%5.24%58182639万5.0320.0651.1
108美信科技2024-09-20 五45.3245.3345.1145.6044.60-0.49%4.55%50532277万5.0119.9750.85
109美信科技2024-09-23 一44.6545.1145.6045.9944.601.09%5.24%58132647万5.0620.1851.41
110美信科技2024-09-24 二45.3245.6046.6846.7144.842.37%8.07%89544114万5.1820.6652.62
111美信科技2024-09-25 三46.9546.6847.2348.2046.601.18%10.07%111755304万5.2420.953.24
112美信科技2024-09-26 四46.8047.2348.2548.3046.802.16%10.70%118725668万5.3521.3654.39
113美信科技2024-09-27 五49.4948.2551.4652.0148.706.65%15.65%173638734万5.7122.7858.01
114美信科技2024-09-30 一53.9051.4658.5059.5952.3613.68%25.93%2876916065万6.4925.8965.95
115美信科技2024-10-08 二68.8858.5066.4968.8860.0513.66%31.83%3531422687万7.3829.4374.96
116美信科技2024-10-09 三61.7166.4956.3564.2556.02-15.25%22.92%2542715235万6.2524.9463.53
117美信科技2024-10-10 四58.0056.3556.2058.9756.07-0.27%14.05%155908971万6.2424.8763.36
118美信科技2024-10-11 五56.0956.2052.7056.5851.90-6.23%13.14%145787847万5.8523.3359.41
119美信科技2024-10-14 一53.4952.7055.3655.3952.685.05%12.01%133277242万6.1424.562.41
120美信科技2024-10-15 二55.2755.3654.5057.2854.20-1.55%11.93%132407432万6.0524.1261.44
121美信科技2024-10-16 三53.5054.5054.5155.4053.430.02%6.90%76534171万6.0524.1361.45
122美信科技2024-10-17 四54.5354.5158.2458.9054.536.84%18.09%2007211373万6.4625.7865.66
123美信科技2024-10-18 五57.9958.2459.0060.7756.361.30%25.11%2786216297万6.5526.1166.51
124美信科技2024-10-21 一58.8159.0060.2460.9958.402.10%22.52%2498114937万6.6826.6667.91
125美信科技2024-10-22 二60.4260.2458.4060.8857.90-3.05%16.53%1833610853万6.4825.8565.84
126美信科技2024-10-23 三57.6558.4057.1359.3857.00-2.17%16.71%1853810782万6.3425.2985.33
127美信科技2024-10-24 四57.8357.1357.3657.9056.000.40%9.58%106296063万6.3625.3985.67
128美信科技2024-10-25 五57.3257.3658.1058.3956.881.29%11.84%131367573万6.4525.7286.78
129美信科技2024-10-28 一58.0058.1058.3358.6557.550.40%9.62%106736205万6.4725.8287.12
130美信科技2024-10-29 二58.3058.3358.6560.5856.700.55%16.00%1775110381万6.5125.9687.6
131美信科技2024-10-30 三60.0058.6562.6065.8659.146.73%35.55%3944624844万6.9527.7193.5
132美信科技2024-10-31 四60.6662.6060.2761.8058.02-3.72%27.81%3085418408万6.6926.6890.02
133美信科技2024-11-01 五59.3960.2754.8659.5054.86-8.98%19.76%2192912419万6.0924.2881.94
134美信科技2024-11-04 一54.0054.8656.0756.2054.002.21%9.76%108246015万6.2224.8283.74
135美信科技2024-11-05 二55.5756.0757.6257.9255.572.76%13.12%145608297万6.3925.586.06
136美信科技2024-11-06 三57.6057.6269.1469.1457.5019.99%49.47%5489235246万7.6730.6103.26
137美信科技2024-11-07 四72.9569.1470.1977.9268.381.52%60.75%6739849060万7.7931.07104.83
138美信科技2024-11-08 五68.2170.1968.8073.5868.21-1.98%39.61%4395131233万7.6330.45102.76
139美信科技2024-11-11 一69.0068.8072.7476.1869.005.73%37.30%4138229810万8.0732.19108.64
140美信科技2024-11-12 二79.0072.7472.0681.9971.50-0.93%32.45%3600327464万831.89107.63
141美信科技2024-11-13 三69.3672.0668.7370.2066.70-4.62%21.96%2436116583万7.6330.42102.65
142美信科技2024-11-14 四69.0068.7365.3069.1565.12-4.99%15.10%1675211160万7.2528.997.53
143美信科技2024-11-15 五65.0365.3063.2868.0063.12-3.09%17.39%1929912526万7.0228.0194.51
144美信科技2024-11-18 一63.7863.2858.9863.7858.36-6.80%14.99%166309943万6.5426.188.09
145美信科技2024-11-19 二59.3058.9862.9863.1959.306.78%14.04%155779539万6.9927.8794.06
146美信科技2024-11-20 三62.0062.9862.7662.9561.31-0.35%14.50%1608710005万6.9627.7893.74
147美信科技2024-11-21 四64.0062.7667.7269.0162.817.90%27.31%3030319985万7.5129.97101.14
148美信科技2024-11-22 五66.5967.7266.5570.4065.00-1.73%23.32%2587617407万7.3829.4699.4

  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