12:21:59
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：
   龙腾光电 飞科电器 港迪技术 庚星股份
股票名称代码 600109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国金证券2025-04-02 三8.408.428.498.528.390.83%0.47%15138012832万271.64315.222.91
2国金证券2025-04-01 二8.368.368.428.468.350.72%0.47%14882212528万269.4312.622.72
3国金证券2025-03-31 一8.478.508.368.528.32-1.65%0.81%25783521659万267.48310.3722.56
4国金证券2025-03-28 五8.548.548.508.588.47-0.47%0.67%21591018397万271.96315.5722.93
5国金证券2025-03-27 四8.548.548.548.608.470.00%0.47%15000112816万273.24317.0523.04
6国金证券2025-03-26 三8.578.608.548.628.54-0.70%0.44%13920511943万273.24317.0523.04
7国金证券2025-03-25 二8.548.548.608.618.500.70%0.62%19886117020万275.16319.2823.2
8国金证券2025-03-24 一8.558.578.548.588.45-0.35%0.70%22375119057万273.24317.0523.04
9国金证券2025-03-21 五8.688.698.578.728.53-1.38%0.88%28190224284万274.2318.1723.12
10国金证券2025-03-20 四8.768.788.698.788.66-1.03%0.79%25407822137万278.04322.6223.45
11国金证券2025-03-19 三8.768.778.788.828.720.11%0.71%22692519884万280.92325.9623.69
12国金证券2025-03-18 二8.808.778.778.858.740.00%0.76%24368721380万280.6325.5923.66
13国金证券2025-03-17 一8.838.838.778.848.74-0.68%0.93%29653926026万280.6325.5923.66
14国金证券2025-03-14 五8.638.628.838.918.612.44%2.07%66192858185万282.52327.8223.82
15国金证券2025-03-13 四8.628.618.628.708.540.12%0.87%27927324040万275.8320.0223.26
16国金证券2025-03-12 三8.618.578.618.738.560.47%1.06%34062829420万275.48319.6523.23
17国金证券2025-03-11 二8.468.548.578.588.440.35%0.63%20193117207万274.2318.1723.12
18国金证券2025-03-10 一8.538.558.548.568.46-0.12%0.71%22813919405万273.24317.0523.04
19国金证券2025-03-07 五8.638.688.558.658.53-1.50%0.86%27638023717万273.56317.4223.07
20国金证券2025-03-06 四8.608.548.688.718.571.64%1.25%39888234541万277.72322.2523.42
21国金证券2025-03-05 三8.568.558.548.568.42-0.12%0.76%24329720686万273.24317.0523.04
22国金证券2025-03-04 二8.458.488.558.588.410.83%0.60%19296516444万273.56317.4223.07
23国金证券2025-03-03 一8.528.528.488.618.44-0.47%1.02%32632427848万271.32314.8322.88
24国金证券2025-02-28 五8.748.798.528.888.50-3.07%1.51%48155341745万272.6316.3122.99
25国金证券2025-02-27 四8.778.858.798.888.63-0.68%1.73%55473048550万281.24326.3323.72
26国金证券2025-02-26 三8.668.658.858.868.622.31%1.55%49653043341万283.16328.5623.88
27国金证券2025-02-25 二8.658.768.658.728.63-1.26%0.80%25481222103万276.76321.1423.34
28国金证券2025-02-24 一8.898.908.768.898.70-1.57%1.40%44780139380万280.28325.2223.63
29国金证券2025-02-21 五8.658.618.908.998.583.37%2.34%74727865938万284.76330.4224.01
30国金证券2025-02-20 四8.638.658.618.688.56-0.46%0.83%26450522772万275.48319.6523.23
31国金证券2025-02-19 三8.618.648.658.718.570.12%1.28%40801135229万276.76321.1423.34
32国金证券2025-02-18 二8.828.858.648.838.58-2.37%1.08%34483730064万276.44320.7723.31
33国金证券2025-02-17 一8.958.848.858.968.810.11%1.18%37893033634万283.16328.5623.88
34国金证券2025-02-14 五8.828.878.848.908.77-0.34%0.98%31483527777万282.84328.1923.85
35国金证券2025-02-13 四8.978.978.878.998.83-1.11%1.63%52094646402万283.8329.323.93
36国金证券2025-02-12 三8.778.818.979.008.761.82%1.48%47489542088万287333.0224.2
37国金证券2025-02-11 二8.908.898.818.918.71-0.90%1.37%43725038424万281.88327.0823.77
38国金证券2025-02-10 一8.718.838.898.928.710.68%2.76%88439778217万284.44330.0523.99
39国金证券2025-02-07 五8.378.348.839.148.365.88%4.57%1461479129283万282.52327.8223.82
40国金证券2025-02-06 四8.228.218.348.368.181.58%0.94%30047224909万266.84309.6322.5
41国金证券2025-02-05 三8.278.228.218.318.20-0.12%0.74%23557219443万262.68304.822.15
42国金证券2025-01-27 一8.438.408.228.438.22-2.14%0.79%25421921092万263305.1722.18
43国金证券2025-01-24 五8.328.348.408.448.310.72%0.81%25888921705万268.76311.8522.66
44国金证券2025-01-23 四8.388.278.348.558.320.85%1.29%41305534857万266.84309.6322.5
45国金证券2025-01-22 三8.288.298.278.298.20-0.24%0.70%22424718494万264.6307.0322.31
46国金证券2025-01-21 二8.358.298.298.368.240.00%0.58%18430815280万265.24307.7722.37
47国金证券2025-01-20 一8.308.248.298.398.260.61%0.74%23602319657万265.24307.7722.37
48国金证券2025-01-17 五8.238.248.248.318.190.00%0.62%19862316396万263.64305.9122.23
49国金证券2025-01-16 四8.288.248.248.398.180.00%0.87%27986023195万263.64305.9122.23
50国金证券2025-01-15 三8.258.288.248.288.19-0.48%0.85%27106022314万263.64305.9122.23
51国金证券2025-01-14 二8.068.068.288.318.062.73%1.31%42067934548万264.92307.422.34
52国金证券2025-01-13 一7.958.028.068.097.950.50%0.69%22211117827万257.88299.2321.75
53国金证券2025-01-10 五8.158.158.028.208.01-1.60%0.65%20800616864万256.6297.7521.64
54国金证券2025-01-09 四8.148.188.158.238.12-0.37%0.70%22400418286万260.76302.5721.99
55国金证券2025-01-08 三8.208.238.188.237.99-0.61%1.09%34852628239万261.72303.6922.07
56国金证券2025-01-07 二8.198.198.238.248.100.49%0.84%26836021937万263.32305.5422.2
57国金证券2025-01-06 一8.168.208.198.258.11-0.12%0.87%27748422669万262.04304.0622.1
58国金证券2025-01-03 五8.358.348.208.418.18-1.68%1.19%38007331500万262.36304.4322.12
59国金证券2025-01-02 四8.728.738.348.758.26-4.47%1.78%56973948440万266.84309.6322.5
60国金证券2024-12-31 二9.179.168.739.178.72-4.69%1.98%63390556542万279.32324.1123.55
61国金证券2024-12-30 一9.119.129.169.179.080.44%0.87%27796525375万293.08340.0724.71
62国金证券2024-12-27 五9.099.089.129.309.070.44%1.35%43315839689万291.8338.5924.61
63国金证券2024-12-26 四9.069.059.089.129.020.33%0.65%20694118771万290.52337.124.5
64国金证券2024-12-25 三9.119.119.059.128.98-0.66%0.73%23499421254万289.56335.9924.42
65国金证券2024-12-24 二8.948.949.119.128.941.90%0.95%30409127521万291.48338.2124.58
66国金证券2024-12-23 一9.079.098.949.148.92-1.65%0.83%26600623997万286.04331.924.12
67国金证券2024-12-20 五9.049.079.099.169.030.22%0.74%23641721519万290.84337.4724.53
68国金证券2024-12-19 四9.019.079.079.118.920.00%0.88%28116825355万290.2336.7324.47
69国金证券2024-12-18 三9.129.099.079.159.06-0.22%0.72%22987220929万290.2336.7324.47
70国金证券2024-12-17 二9.129.149.099.189.03-0.55%1.00%32006329132万290.84337.4724.53
71国金证券2024-12-16 一9.209.229.149.269.10-0.87%1.05%33652330835万292.44339.3324.66
72国金证券2024-12-13 五9.369.459.229.379.21-2.43%1.56%49883646281万295342.324.88
73国金证券2024-12-12 四9.309.299.459.559.241.72%1.91%61112057462万302.36350.8425.5
74国金证券2024-12-11 三9.259.269.299.339.220.32%1.00%31845129542万297.24344.925.06
75国金证券2024-12-10 二9.579.209.269.589.250.65%2.31%73956469683万296.28343.7824.98
76国金证券2024-12-09 一9.309.339.209.359.13-1.39%1.22%38954336001万294.36341.5624.82
77国金证券2024-12-06 五9.209.209.339.409.141.41%1.67%53573149814万298.52346.3825.17
78国金证券2024-12-05 四9.079.129.209.259.070.88%1.01%32215629576万294.36341.5624.82
79国金证券2024-12-04 三9.179.239.129.289.05-1.19%1.27%40508737120万291.8338.5924.61
80国金证券2024-12-03 二9.229.229.239.279.080.11%1.31%41984238451万295.32342.6724.9
81国金证券2024-12-02 一9.069.119.229.299.051.21%1.39%44423940870万295342.324.88
82国金证券2024-11-29 五8.888.899.119.278.862.47%2.05%65452459497万291.48338.2124.58
83国金证券2024-11-28 四8.988.968.899.008.86-0.78%1.08%34520430837万284.44330.0523.99
84国金证券2024-11-27 三8.798.798.968.978.721.93%1.25%40002535376万286.68332.6524.17
85国金证券2024-11-26 二8.758.808.798.968.74-0.11%1.08%34623230628万281.24326.3323.72
86国金证券2024-11-25 一8.818.788.808.828.650.23%1.28%40930135789万281.56326.7123.74
87国金证券2024-11-22 五9.169.208.789.188.78-4.57%1.73%55307849748万280.92325.9623.69
88国金证券2024-11-21 四9.169.179.209.249.100.33%1.35%43331239734万294.36341.5624.82
89国金证券2024-11-20 三9.159.169.179.239.080.11%1.26%40419437007万293.4340.4424.74
90国金证券2024-11-19 二9.099.059.169.209.001.22%1.24%39619736053万293.08340.0724.71
91国金证券2024-11-18 一9.179.169.059.268.98-1.20%1.63%52199747679万289.56335.9924.42
92国金证券2024-11-15 五9.419.429.169.499.15-2.76%1.70%54330050638万293.08340.0724.71
93国金证券2024-11-14 四9.539.599.429.649.39-1.77%1.69%54051351425万301.4349.7225.42
94国金证券2024-11-13 三9.519.609.599.669.44-0.10%1.73%55414852915万306.84356.0325.87
95国金证券2024-11-12 二9.909.849.609.949.50-2.44%2.53%81029578747万307.16356.4125.9
96国金证券2024-11-11 一9.719.829.849.859.660.20%2.39%76622174777万314.84365.3226.55
97国金证券2024-11-08 五10.2310.019.8210.309.78-1.90%3.87%1238659123598万314.2364.5726.49
98国金证券2024-11-07 四9.489.5610.0110.139.424.71%4.68%1496969147045万320.28371.6327.01
99国金证券2024-11-06 三9.709.649.569.879.49-0.83%3.46%1107699107029万305.88354.9225.79
100国金证券2024-11-05 二9.299.309.649.689.213.66%3.74%1198230114227万308.44357.8926.01
101国金证券2024-11-04 一9.089.039.309.309.072.99%2.11%67609562150万297.56345.2725.09
102国金证券2024-11-01 五9.129.159.039.259.01-1.31%2.41%77032470281万288.92335.2424.36
103国金证券2024-10-31 四8.968.979.159.318.932.01%3.30%105473396718万292.76339.724.69
104国金证券2024-10-30 三8.918.978.979.048.860.00%1.51%48451843339万287333.0224.2
105国金证券2024-10-29 二9.159.128.979.268.94-1.64%1.94%62024356330万287333.0225.64
106国金证券2024-10-28 一9.079.089.129.159.030.44%1.56%49839345319万291.8338.5926.07
107国金证券2024-10-25 五8.998.979.089.208.951.23%1.86%59471853949万290.52337.125.95
108国金证券2024-10-24 四8.968.998.979.028.89-0.22%1.43%45697440909万287333.0225.64
109国金证券2024-10-23 三9.059.038.999.168.95-0.44%2.10%67057460658万287.64333.7625.7
110国金证券2024-10-22 二9.009.009.039.098.960.33%1.67%53318748001万288.92335.2425.81
111国金证券2024-10-21 一9.109.209.009.158.96-2.17%2.59%82740674878万287.96334.1325.73
112国金证券2024-10-18 五8.838.819.209.578.704.43%4.32%1383121125884万294.36341.5626.3
113国金证券2024-10-17 四9.049.028.819.108.80-2.33%2.37%75727867708万281.88327.0825.18
114国金证券2024-10-16 三8.708.769.029.238.662.97%3.25%103939093104万288.6334.8725.78
115国金证券2024-10-15 二8.969.058.769.088.72-3.20%1.95%62258355517万280.28325.2225.04
116国金证券2024-10-14 一9.079.029.059.108.650.33%2.82%90240080340万289.56335.9925.87
117国金证券2024-10-11 五9.159.239.029.308.90-2.28%2.88%92094783692万288.6334.8725.78
118国金证券2024-10-10 四9.659.719.239.879.16-4.94%4.72%1508782141752万295.32342.6726.38
119国金证券2024-10-09 三10.4010.799.7110.799.71-10.01%7.65%2449036249817万310.68360.4927.75
120国金证券2024-10-08 二10.799.8110.7910.7910.219.99%8.00%2559320274401万345.23400.5930.84
121国金证券2024-09-30 一9.658.929.819.819.269.98%6.88%2202612212502万313.88364.228.04
122国金证券2024-09-27 五8.498.288.928.938.297.73%2.78%89041676321万285.4331.1625.5
123国金证券2024-09-26 四7.817.868.288.287.775.34%2.36%75427960762万264.92307.423.67
124国金证券2024-09-25 三7.757.607.868.097.733.42%2.76%88311670128万251.49291.8122.47
125国金证券2024-09-24 二7.247.157.607.617.186.29%1.86%59398144114万243.17282.1521.72
126国金证券2024-09-23 一7.147.167.157.197.10-0.14%0.35%1121388012万228.77265.4520.44
127国金证券2024-09-20 五7.137.167.167.167.100.00%0.38%1219928700万229.09265.8220.47
128国金证券2024-09-19 四7.107.077.167.277.041.27%0.73%23297116672万229.09265.8220.47
129国金证券2024-09-18 三7.057.077.077.096.950.00%0.42%1337259383万226.21262.4820.21
130国金证券2024-09-13 五7.117.107.077.177.07-0.42%0.41%1308589307万226.21262.4820.21
131国金证券2024-09-12 四7.097.097.107.157.060.14%0.37%1173618342万227.17263.5920.29
132国金证券2024-09-11 三7.077.107.097.127.03-0.14%0.33%1068637561万226.85263.2220.27
133国金证券2024-09-10 二7.187.147.107.196.98-0.56%0.59%19004613391万227.17263.5920.29
134国金证券2024-09-09 一7.077.137.147.237.050.14%0.52%16775212007万228.45265.0820.41
　　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 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