08:01:38
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 600153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建发股份2024-10-31 四9.389.359.309.569.13-0.53%1.64%47522344386万269.66274.0810
2建发股份2024-10-30 三9.319.389.359.469.26-0.32%1.06%30734528734万271.11275.552.23
3建发股份2024-10-29 二9.549.549.389.639.35-1.68%1.27%36801634729万271.98276.442.23
4建发股份2024-10-28 一9.599.559.549.649.43-0.10%1.11%32171730664万276.62281.152.27
5建发股份2024-10-25 五9.519.529.559.679.480.32%0.87%25084024015万276.91281.452.27
6建发股份2024-10-24 四9.689.699.529.719.47-1.75%0.96%27975926765万276.04280.562.27
7建发股份2024-10-23 三9.669.689.699.769.620.10%1.17%33858032802万280.97285.572.31
8建发股份2024-10-22 二9.699.679.689.779.550.10%1.17%33783232524万280.68285.282.3
9建发股份2024-10-21 一9.889.829.679.929.62-1.53%2.03%58880357132万280.39284.982.3
10建发股份2024-10-18 五9.559.639.829.979.491.97%1.75%50601149137万284.73289.42.34
11建发股份2024-10-17 四10.2710.279.6310.309.58-6.23%2.41%69862168893万279.23283.812.29
12建发股份2024-10-16 三9.919.8810.2710.289.863.95%2.40%69559470392万297.78302.672.44
13建发股份2024-10-15 二9.909.999.8810.239.72-1.10%2.00%58037857955万286.47291.172.35
14建发股份2024-10-14 一9.509.399.9910.239.446.39%3.47%100683699612万289.66294.412.38
15建发股份2024-10-11 五9.609.509.399.669.28-1.16%1.38%39981237882万272.27276.732.24
16建发股份2024-10-10 四9.349.319.509.759.172.04%1.99%57812054786万275.46279.972.26
17建发股份2024-10-09 三9.9810.289.319.989.28-9.44%3.90%1130714108048万269.95274.372.22
18建发股份2024-10-08 二11.2310.2110.2811.2310.000.69%5.18%1500833158240万298.07302.962.45
19建发股份2024-09-30 一9.899.3810.2110.299.688.85%4.41%1278053128323万296.04300.92.43
20建发股份2024-09-27 五9.308.909.389.489.115.39%2.91%84247778216万271.98276.442.23
21建发股份2024-09-26 四8.158.098.908.908.1310.01%3.47%100544086759万258.06262.292.12
22建发股份2024-09-25 三7.857.758.098.337.854.39%2.05%59422648416万234.57238.421.93
23建发股份2024-09-24 二7.577.517.757.757.543.20%1.13%32709025014万224.71228.41.85
24建发股份2024-09-23 一7.507.537.517.597.48-0.27%0.45%1295419757万217.76221.331.79
25建发股份2024-09-20 五7.577.577.537.627.45-0.53%0.61%17542813233万218.34221.921.79
26建发股份2024-09-19 四7.687.657.577.737.52-1.05%0.83%24198518431万219.5223.11.8
27建发股份2024-09-18 三7.497.487.657.677.412.27%0.87%25093218976万221.81225.451.82
28建发股份2024-09-13 五7.427.427.487.557.390.81%0.79%23019417247万216.89220.441.78
29建发股份2024-09-12 四7.357.427.427.657.330.00%0.95%27445320599万215.15218.671.77
30建发股份2024-09-11 三7.237.277.427.457.172.06%0.90%25970118966万215.15218.671.77
31建发股份2024-09-10 二7.387.407.277.397.17-1.76%0.84%24498517725万210.8214.251.73
32建发股份2024-09-09 一7.457.527.407.477.22-1.60%0.92%26764019619万214.57218.091.76
33建发股份2024-09-06 五7.387.367.527.577.322.17%0.84%24328118219万218.05221.621.79
34建发股份2024-09-04 三7.147.177.187.237.120.14%0.44%1284709215万208.19211.61.71
35建发股份2024-09-03 二7.137.147.177.197.030.42%0.51%14643810446万207.9211.311.71
36建发股份2024-09-02 一7.257.297.147.307.12-2.06%0.76%22127215938万207.03210.421.7
37建发股份2024-08-30 五7.077.077.297.427.043.11%1.01%29337121308万211.38214.841.66
38建发股份2024-08-29 四7.067.067.077.117.000.14%0.43%1261208911万205208.361.61
39建发股份2024-08-28 三7.127.127.067.157.03-0.84%0.40%1151918155万204.71208.061.61
40建发股份2024-08-27 二7.257.257.127.267.12-1.79%0.35%1018557287万206.45209.831.62
41建发股份2024-08-26 一7.237.227.257.337.210.42%0.46%1336389712万210.22213.661.65
42建发股份2024-08-23 五7.297.317.227.317.20-1.23%0.44%1265059163万209.35212.781.65
43建发股份2024-08-22 四7.377.377.317.407.30-0.81%0.33%966707082万211.96215.431.67
44建发股份2024-08-21 三7.397.387.377.477.32-0.14%0.39%1131598355万213.7217.21.68
45建发股份2024-08-20 二7.497.487.387.537.36-1.34%0.55%16078611947万213.99217.51.68
46建发股份2024-08-19 一7.467.477.487.567.460.13%0.37%1062757976万216.89220.441.71
47建发股份2024-08-16 五7.477.497.477.547.44-0.27%0.38%1087668141万216.6220.151.7
48建发股份2024-08-15 四7.417.437.497.547.360.81%0.59%17250312904万217.18220.741.71
49建发股份2024-08-14 三7.537.537.437.557.42-1.33%0.56%16287812148万215.44218.971.7
50建发股份2024-08-13 二7.597.587.537.617.46-0.66%0.55%15870011928万218.34221.921.72
51建发股份2024-08-12 一7.707.687.587.717.56-1.30%0.57%16654712682万219.79223.391.73
52建发股份2024-08-09 五7.727.707.687.847.68-0.26%0.80%23055117927万222.68226.341.75
53建发股份2024-08-08 四7.567.577.707.757.551.72%0.79%22941617576万223.26226.931.76
54建发股份2024-08-07 三7.627.647.577.637.52-0.92%0.48%14056510641万219.5223.11.73
55建发股份2024-08-06 二7.647.597.647.707.580.66%0.52%15073411495万221.52225.161.74
56建发股份2024-08-05 一7.657.687.597.807.59-1.17%0.70%20426415722万220.07223.681.73
57建发股份2024-08-02 五7.747.777.687.777.67-1.16%0.58%16701212874万222.68226.341.75
58建发股份2024-08-01 四7.937.937.778.007.76-2.02%0.83%23997418748万225.29228.991.77
59建发股份2024-07-31 三7.677.647.937.957.603.80%0.77%22299617481万229.93233.71.81
60建发股份2024-07-30 二7.667.677.647.717.56-0.39%0.57%16645012730万221.52225.161.74
61建发股份2024-07-29 一7.957.947.677.957.67-3.40%0.85%24742419289万222.39226.041.75
62建发股份2024-07-26 五7.887.887.948.017.850.76%0.43%1244499850万230.222341.81
63建发股份2024-07-25 四7.877.917.887.977.86-0.38%0.39%1142069039万228.48232.231.8
64建发股份2024-07-24 三7.997.997.918.027.90-1.00%0.49%14095611206万229.35233.121.81
65建发股份2024-07-23 二8.208.217.998.207.99-2.68%0.79%22903018491万231.67235.471.82
66建发股份2024-07-22 一8.358.338.218.368.19-1.44%0.59%17023614048万238.05241.961.87
67建发股份2024-07-19 五8.378.388.338.378.27-0.60%0.44%12661910532万241.53245.491.9
68建发股份2024-07-18 四8.328.358.388.398.250.36%0.38%1099329150万242.98246.971.91
69建发股份2024-07-17 三8.348.358.358.438.330.00%0.42%12280510288万242.11246.081.91
70建发股份2024-07-16 二8.348.338.358.398.240.24%0.37%1079719001万242.11246.081.91
71建发股份2024-07-15 一8.378.418.338.418.28-0.95%0.44%12668110581万241.53245.491.9
72建发股份2024-07-12 五8.398.398.418.538.370.24%0.60%17367414651万243.85247.851.92
73建发股份2024-07-11 四8.368.308.398.448.321.08%0.50%14553012207万243.27247.261.91
74建发股份2024-07-10 三8.308.388.308.428.25-0.95%0.34%987188223万240.66244.611.89
75建发股份2024-07-09 二8.238.268.388.428.141.45%0.57%16406113595万242.98251.741.95
76建发股份2024-07-08 一8.498.478.268.498.22-2.48%0.70%20211416802万239.5248.141.92
77建发股份2024-07-05 五8.538.538.478.558.37-0.70%0.75%21681218275万245.59254.441.97
78建发股份2024-07-04 四8.808.808.538.838.50-3.07%0.93%26998123260万247.33256.251.98
79建发股份2024-07-03 三8.808.838.808.968.74-0.34%0.64%18587516459万255.16264.362.05
80建发股份2024-07-02 二9.069.058.839.078.76-2.43%0.89%25727222887万256.03265.262.05
81建发股份2024-07-01 一8.908.939.059.098.891.34%0.74%21392119311万262.41271.872.11
82建发股份2024-06-28 五8.748.798.939.018.711.59%0.75%21813219393万258.93268.262.08
83建发股份2024-06-27 四8.868.868.798.898.67-0.79%0.72%20959018355万254.87264.062.04
84建发股份2024-06-26 三8.828.818.868.868.660.57%0.52%15196513324万256.9266.162.06
85建发股份2024-06-25 二8.758.758.898.898.670.69%0.54%15518913652万255.45264.662.05
86建发股份2024-06-24 一9.069.018.759.078.73-2.89%0.79%22776120092万253.71262.862.04
87建发股份2024-06-21 五8.988.999.019.038.900.22%0.41%11772810546万261.25270.672.1
88建发股份2024-06-20 四9.019.038.999.088.97-0.44%0.42%12049710846万260.67270.072.09
89建发股份2024-06-19 三9.159.159.039.179.02-1.31%0.57%16621615079万261.83271.272.1
90建发股份2024-06-18 二9.189.179.159.209.12-0.22%0.45%13021911926万265.31274.872.13
91建发股份2024-06-17 一9.199.269.179.259.16-0.97%0.40%11630610684万265.89275.472.13
92建发股份2024-06-14 五9.289.289.269.329.11-0.22%0.74%21249119605万267.67278.182.15
93建发股份2024-06-13 四9.389.389.289.479.26-1.07%0.54%15725914711万268.25278.782.16
94建发股份2024-06-12 三9.249.249.389.439.211.52%0.64%18391717182万271.14281.782.18
95建发股份2024-06-11 二9.359.369.249.359.17-1.28%0.65%18864617417万267.09277.582.15
96建发股份2024-06-07 五9.369.359.369.469.310.11%0.61%17603516489万270.56281.182.18
97建发股份2024-06-06 四9.469.419.359.499.30-0.64%0.61%17488916393万270.27280.882.18
98建发股份2024-06-05 三9.569.589.419.589.41-1.77%0.66%19086518115万272282.682.19
99建发股份2024-06-04 二9.449.459.589.609.351.38%0.77%22340721254万276.92287.792.23
100建发股份2024-06-03 一9.589.629.459.619.40-1.77%0.89%25775624407万273.16283.882.2
101建发股份2024-05-31 五9.649.639.629.719.60-0.10%0.64%18411417759万278.07288.992.24
102建发股份2024-05-30 四9.809.839.639.839.60-2.03%1.07%30960129964万278.36289.292.24
103建发股份2024-05-29 三9.869.869.839.949.79-0.30%0.63%18289518042万284.14295.32.29
104建发股份2024-05-28 二10.0210.009.8610.099.84-1.40%0.80%22998122837万285.01296.22.29
105建发股份2024-05-27 一9.979.9210.0010.029.890.81%0.71%20521920428万289.06300.412.33
106建发股份2024-05-24 五10.0910.129.9210.189.92-1.98%1.11%32027432086万286.752982.31
107建发股份2024-05-23 四10.1810.3010.1210.259.99-1.75%1.59%46075946490万292.53304.012.35
108建发股份2024-05-22 三10.3310.3310.3010.5810.25-0.29%1.77%50368452251万293.9309.422.4
109XD建发股2024-05-21 二10.3610.4010.3310.4210.15-0.67%1.55%44241845542万294.75310.322.4
110建发股份2024-05-20 一11.3011.4511.1011.3210.85-3.06%2.93%83644792580万316.73333.452.58
111建发股份2024-05-17 五10.8510.8311.4511.5610.625.72%3.99%1138408125714万326.71343.972.66
112建发股份2024-05-16 四10.6410.6510.8310.9310.591.69%1.98%56463661088万309.02325.342.52
113建发股份2024-05-15 三10.4110.4310.6510.8210.362.11%1.96%56032059509万303.89319.932.48
114建发股份2024-05-14 二10.4010.3710.4310.4810.350.58%0.86%24612725651万297.61313.322.43
115建发股份2024-05-13 一10.3310.3810.3710.4410.21-0.10%0.86%24504725342万295.9311.522.41
116建发股份2024-05-10 五10.1910.1710.3810.4810.122.06%2.12%60420562457万296.18311.822.41
117建发股份2024-05-09 四10.0510.0310.1710.2010.041.40%0.96%27296027676万290.19305.512.37
118建发股份2024-05-08 三10.1610.1610.0310.1610.01-1.28%0.73%20903021014万286.19301.312.33
119建发股份2024-05-06 一9.909.9510.0710.169.901.21%1.62%46127546398万287.34302.512.34
120建发股份2024-04-30 二10.2010.319.9510.219.84-3.49%2.42%69185469052万283.91298.912.31
121建发股份2024-04-29 一9.9610.0010.3110.369.943.10%2.34%66665068233万294.18309.722.4
122建发股份2024-04-26 五9.889.8710.0010.029.761.32%1.16%33094532805万285.34300.412.29
123建发股份2024-04-25 四9.779.779.879.889.691.02%0.92%26265625771万281.63296.52.26
124建发股份2024-04-24 三9.769.809.779.819.66-0.31%0.87%24959524270万278.78293.52.24
125建发股份2024-04-23 二9.919.999.809.939.71-1.90%1.22%34833534239万279.63294.42.25
126建发股份2024-04-22 一10.0310.069.9910.169.94-0.70%1.36%38852238921万285.05300.112.29
127建发股份2024-04-19 五10.1010.1510.0610.2010.02-0.89%1.44%41131041556万287.05302.212.31
128建发股份2024-04-18 四10.3510.4010.1510.4410.13-2.40%2.38%67895469434万289.62304.912.33
129建发股份2024-04-17 三10.3010.3910.4010.4110.150.10%2.29%65469467423万296.75312.422.38
130建发股份2024-04-16 二10.159.9110.3910.4410.104.84%3.60%1026236105845万296.47312.122.38
131建发股份2024-04-15 一10.0810.519.9110.239.46-5.71%4.14%1182411115470万282.77297.71.98
132建发股份2024-04-12 五10.5210.5210.5110.6210.45-0.10%0.90%25655727019万299.89315.732.1
133建发股份2024-04-11 四10.3710.4010.5210.5510.251.15%0.97%27695128908万300.18316.032.1
134建发股份2024-04-10 三10.4310.4310.4010.5210.31-0.29%0.92%26380427425万296.75312.422.08
135建发股份2024-04-09 二10.4910.5110.4310.6110.41-0.76%0.99%28285929645万297.61313.322.08
136建发股份2024-04-08 一10.4010.4110.5110.6710.360.96%1.89%53854256791万299.89315.732.1
137建发股份2024-04-03 三10.3010.3210.4110.4510.280.87%1.11%31643732890万297.04312.722.08
138建发股份2024-04-02 二10.3210.2810.3210.3410.220.39%1.01%28858029658万294.47310.022.06
139建发股份2024-04-01 一10.2210.2610.2810.3310.190.19%1.03%29251230082万293.33308.822.05
140建发股份2024-03-29 五10.1510.1510.2610.2710.111.08%0.78%22301522733万292.76308.222.05
141建发股份2024-03-28 四10.1410.1510.1510.2010.040.00%0.69%19790220044万289.62304.912.03
142建发股份2024-03-27 三10.2110.2510.1510.2810.15-0.98%0.82%23340123834万289.62304.912.03
143建发股份2024-03-26 二10.1710.1810.2510.3310.140.69%1.07%30580231318万292.47307.922.05

  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