21:43:12
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 600221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海航控股2024-03-29 五1.371.371.371.381.360.00%0.15%4943796765万450.36592.0540.08
2海航控股2024-03-28 四1.361.361.371.381.360.74%0.22%73533910070万450.36592.0540.08
3海航控股2024-03-27 三1.381.381.361.381.36-1.45%0.22%73313210038万447.07587.7339.79
4海航控股2024-03-26 二1.381.381.381.391.370.00%0.20%6495428948万453.64596.3840.37
5海航控股2024-03-25 一1.381.381.381.391.380.00%0.18%5810098031万453.64596.3840.37
6海航控股2024-03-22 五1.401.401.381.411.38-1.43%0.33%108762515096万453.64596.3840.37
7海航控股2024-03-21 四1.411.411.401.421.40-0.71%0.20%6654809356万460.22605.0240.96
8海航控股2024-03-20 三1.411.411.411.421.400.00%0.27%87265012310万463.5609.3441.25
9海航控股2024-03-19 二1.431.421.411.431.41-0.70%0.25%82502911719万463.5609.3441.25
10海航控股2024-03-18 一1.431.421.421.441.420.00%0.31%100416414323万466.79613.6641.54
11海航控股2024-03-15 五1.391.391.421.431.392.16%0.72%235830333448万466.79613.6641.54
12海航控股2024-03-14 四1.401.401.391.411.39-0.71%0.21%7035799840万456.93600.740.66
13海航控股2024-03-08 五1.391.391.401.401.380.72%0.14%4634086460万460.22605.0240.96
14海航控股2024-03-07 四1.391.391.391.411.380.00%0.28%92036312844万456.93600.740.66
15海航控股2024-03-06 三1.391.391.391.401.380.00%0.25%81403711311万456.93600.740.66
16海航控股2024-03-05 二1.401.401.391.411.39-0.71%0.23%75458810552万456.93600.740.66
17海航控股2024-03-04 一1.421.421.401.421.40-1.41%0.29%96790213643万460.22605.0240.96
18海航控股2024-03-01 五1.431.431.421.431.41-0.70%0.29%96132913637万466.79613.6641.54
19海航控股2024-02-29 四1.411.411.431.431.401.42%0.36%117844716710万470.08617.9841.83
20海航控股2024-02-28 三1.441.431.411.441.41-1.40%0.35%115715816498万463.5609.3441.25
21海航控股2024-02-27 二1.421.421.431.441.410.70%0.26%85495112188万470.08617.9841.83
22海航控股2024-02-26 一1.431.431.421.431.41-0.70%0.30%98795314044万466.79613.6641.54
23海航控股2024-02-23 五1.441.441.431.451.42-0.69%0.28%93680613402万470.08617.9841.83
24海航控股2024-02-22 四1.451.451.441.461.43-0.69%0.33%107231815444万473.37622.3142.13
25海航控股2024-02-21 三1.421.421.451.461.412.11%0.48%158168922879万476.65626.6342.42
26海航控股2024-02-20 二1.421.431.421.431.41-0.70%0.24%79043711221万466.79613.6641.54
27海航控股2024-02-19 一1.451.411.431.461.411.42%0.45%147771521223万470.08617.9841.83
28海航控股2024-02-08 四1.401.401.411.421.390.71%0.50%163907523018万463.5609.3441.25
29海航控股2024-02-07 三1.381.381.401.411.371.45%0.50%165710323052万460.22605.0240.96
30海航控股2024-02-06 二1.331.341.381.391.322.99%0.43%140615219093万453.64596.3840.37
31海航控股2024-02-05 一1.361.361.341.361.31-1.47%0.47%153963720572万440.49579.0939.2
32海航控股2024-02-02 五1.381.381.361.401.34-1.45%0.40%131749818060万447.07587.7339.79
33海航控股2024-02-01 四1.371.371.381.401.360.73%0.26%86721311973万453.64596.3840.37
34海航控股2024-01-31 三1.381.381.371.391.35-0.72%0.33%109590115050万450.36592.0540.08
35海航控股2024-01-30 二1.411.411.381.411.38-2.13%0.29%96217813434万453.64596.3840.37
36海航控股2024-01-29 一1.451.461.411.451.41-3.42%0.48%157012522439万463.5609.3441.25
37海航控股2024-01-26 五1.401.401.461.531.394.29%0.89%293367442763万479.94630.9542.71
38海航控股2024-01-25 四1.381.381.401.411.371.45%0.34%110270715331万460.22605.0240.96
39海航控股2024-01-24 三1.361.351.381.381.342.22%0.29%93763412734万453.64596.3840.37
40海航控股2024-01-23 二1.321.331.351.361.321.50%0.30%98187313157万443.78583.4139.49
41海航控股2024-01-22 一1.381.371.331.381.32-2.92%0.40%129939017580万437.21574.7738.91
42海航控股2024-01-19 五1.381.371.371.391.360.00%0.22%7113729786万450.36592.0540.08
43海航控股2024-01-18 四1.361.371.371.371.340.00%0.40%132943317982万450.36592.0540.08
44海航控股2024-01-17 三1.411.411.371.421.36-2.84%0.36%117441716330万450.36592.0540.08
45海航控股2024-01-16 二1.371.361.411.421.363.68%0.64%210940229528万463.5609.3441.25
46海航控股2024-01-15 一1.361.361.361.381.350.00%0.20%6716279175万447.07587.7339.79
47海航控股2024-01-12 五1.361.361.361.391.350.00%0.31%103182914141万447.07587.7339.79
48海航控股2024-01-11 四1.351.351.361.371.340.74%0.23%77055310446万447.07587.7339.79
49海航控股2024-01-10 三1.351.351.351.361.340.00%0.15%5068526847万443.78583.4139.49
50海航控股2024-01-09 二1.331.331.351.361.321.50%0.21%7031659460万443.78583.4139.49
51海航控股2024-01-08 一1.351.351.331.361.33-1.48%0.21%6769899052万437.21574.7738.91
52海航控股2024-01-05 五1.351.351.351.371.340.00%0.15%4923826676万443.78583.4139.49
53海航控股2024-01-04 四1.361.371.351.371.34-1.46%0.19%6265008464万443.78583.4139.49
54海航控股2024-01-03 三1.371.371.371.381.350.00%0.19%6114348338万450.36592.0540.08
55海航控股2024-01-02 二1.371.371.371.381.360.00%0.12%3871075318万450.36592.0540.08
56海航控股2023-12-29 五1.371.371.371.371.360.00%0.12%4015965488万450.36592.0540.08
57海航控股2023-12-28 四1.341.351.371.381.341.48%0.26%86122311751万450.36592.0540.08
58海航控股2023-12-27 三1.341.331.351.361.331.50%0.20%6538178787万443.78583.4139.49
59海航控股2023-12-26 二1.341.341.331.351.33-0.75%0.16%5328797114万437.21574.7738.91
60海航控股2023-12-25 一1.351.351.341.351.33-0.74%0.19%6168078292万440.49579.0939.2
61海航控股2023-12-22 五1.361.361.351.371.35-0.74%0.21%6809979252万443.78583.4139.49
62海航控股2023-12-21 四1.351.351.361.371.340.74%0.27%88695611989万447.07587.7339.79
63海航控股2023-12-20 三1.371.381.351.381.35-2.17%0.21%6917509419万443.78583.4139.49
64海航控股2023-12-19 二1.381.391.381.391.36-0.72%0.23%77063310590万453.64596.3840.37
65海航控股2023-12-18 一1.401.401.391.401.38-0.71%0.14%4653186462万456.93600.740.66
66海航控股2023-12-15 五1.401.391.401.411.390.72%0.15%4804716721万460.22605.0240.96
67海航控股2023-12-14 四1.421.411.391.431.39-1.42%0.21%6973919807万456.93600.740.66
68海航控股2023-12-13 三1.431.431.411.431.41-1.40%0.11%3677745216万463.5609.3441.25
69海航控股2023-12-12 二1.411.411.431.431.411.42%0.09%3028824310万470.08617.9841.83
70海航控股2023-12-11 一1.411.421.411.431.40-0.70%0.16%5317567510万463.5609.3441.25
71海航控股2023-12-08 五1.411.411.421.431.400.71%0.14%4617746553万466.79613.6641.54
72海航控股2023-12-07 四1.421.421.411.421.40-0.70%0.17%5504887753万463.5609.3441.25
73海航控股2023-12-06 三1.411.421.421.431.400.00%0.18%5757778150万466.79613.6641.54
74海航控股2023-12-05 二1.451.441.421.451.42-1.39%0.18%6015118612万466.79613.6641.54
75海航控股2023-12-04 一1.441.441.441.451.430.00%0.11%3663425285万473.37622.3142.13
76海航控股2023-12-01 五1.451.451.441.451.43-0.69%0.18%5784178336万473.37622.3142.13
77海航控股2023-11-30 四1.441.441.451.461.440.69%0.18%5990338680万476.65626.6342.42
78海航控股2023-11-29 三1.451.451.441.461.44-0.69%0.13%4130585984万473.37622.3142.13
79海航控股2023-11-28 二1.451.461.451.461.44-0.68%0.15%5037077307万476.65626.6342.42
80海航控股2023-11-24 五1.471.471.461.481.45-0.68%0.21%69394310178万479.94630.9542.71
81海航控股2023-11-23 四1.471.471.471.481.460.00%0.14%4711046916万483.23635.2743
82海航控股2023-11-22 三1.471.471.471.481.460.00%0.18%5871258636万483.23635.2743
83海航控股2023-11-21 二1.481.471.471.491.470.00%0.21%70017310357万483.23635.2743
84海航控股2023-11-20 一1.471.471.471.481.460.00%0.16%5311397812万483.23635.2743
85海航控股2023-11-17 五1.451.451.471.481.441.38%0.31%101969914987万483.23635.2743
86海航控股2023-11-16 四1.451.451.451.461.440.00%0.16%5398777832万476.65626.6342.42
87海航控股2023-11-15 三1.461.441.451.471.450.69%0.13%4144326037万476.65626.6342.42
88海航控股2023-11-14 二1.441.441.441.451.430.00%0.12%3863065580万473.37622.3142.13
89海航控股2023-11-13 一1.431.431.441.451.420.70%0.15%4948967112万473.37622.3142.13
90海航控股2023-11-10 五1.431.431.431.431.410.00%0.13%4321036145万470.08617.9841.83
91海航控股2023-11-09 四1.441.441.431.451.43-0.69%0.12%4037465793万470.08617.9841.83
92海航控股2023-11-08 三1.451.441.441.451.430.00%0.16%5265507580万473.37622.3142.13
93海航控股2023-11-07 二1.461.461.441.461.44-1.37%0.15%4988907215万473.37622.3142.13
94海航控股2023-11-06 一1.451.451.461.471.450.69%0.18%5957208713万479.94630.9542.71
95海航控股2023-11-03 五1.441.431.451.451.431.40%0.19%6093858782万476.65626.6342.42
96海航控股2023-11-02 四1.451.461.431.461.43-2.05%0.21%6923569981万470.08617.9841.83
97海航控股2023-11-01 三1.471.461.461.481.450.00%0.20%6697879802万479.94630.9542.71
98海航控股2023-10-31 二1.471.461.461.481.450.00%0.32%105066615405万479.94630.9542.71
99海航控股2023-10-30 一1.461.431.461.471.442.10%0.28%90767413209万479.94630.95-7
100海航控股2023-10-27 五1.391.391.431.431.382.88%0.30%98069513881万470.08617.98-6.85
101海航控股2023-10-26 四1.381.391.391.391.360.00%0.20%6497198957万456.93600.7-6.66
102海航控股2023-10-25 三1.371.361.391.411.362.21%0.26%85268711821万456.93600.7-6.66
103海航控股2023-10-24 二1.341.341.361.371.331.49%0.21%6799229203万447.07587.73-6.52
104海航控股2023-10-23 一1.371.371.341.371.33-2.19%0.21%7025409473万440.49579.09-6.42
105海航控股2023-10-20 五1.371.381.371.391.35-0.72%0.30%100155313685万450.36592.05-6.56
106海航控股2023-10-19 四1.391.401.381.401.37-1.43%0.20%6446388928万453.64596.38-6.61
107海航控股2023-10-18 三1.411.411.401.421.40-0.71%0.10%3348184698万460.22605.02-6.71
108海航控股2023-10-17 二1.401.401.411.421.400.71%0.16%5157237272万463.5609.34-6.76
109海航控股2023-10-16 一1.431.431.401.441.40-2.10%0.21%7009319884万460.22605.02-6.71
110海航控股2023-10-13 五1.451.461.431.461.43-2.05%0.17%5719598232万470.08617.98-6.85
111海航控股2023-10-12 四1.451.441.461.461.441.39%0.16%5125457435万479.94630.95-7
112海航控股2023-10-11 三1.461.461.441.471.44-1.37%0.17%5737748324万473.37622.31-6.9
113海航控股2023-10-10 二1.461.461.461.471.450.00%0.13%4363276369万479.94630.95-7
114海航控股2023-10-09 一1.481.481.461.481.46-1.35%0.19%6146919006万479.94630.95-7
115海航控股2023-09-28 四1.481.471.481.491.470.68%0.15%4801837095万486.52639.59-7.09
116海航控股2023-09-27 三1.471.471.471.491.470.00%0.19%6196289146万483.23635.27-7.04
117海航控股2023-09-26 二1.481.481.471.481.47-0.68%0.10%3278584830万483.23635.27-7.04
118海航控股2023-09-25 一1.491.481.481.491.470.00%0.21%68925610198万486.52639.59-7.09
119海航控股2023-09-22 五1.461.471.481.491.460.68%0.19%6334789341万486.52639.59-7.09
120海航控股2023-09-21 四1.471.481.471.481.46-0.68%0.22%70919210435万483.23635.27-7.04
121海航控股2023-09-20 三1.511.521.481.521.47-2.63%0.41%134107019959万486.52639.59-7.09
122海航控股2023-09-19 二1.521.491.521.561.512.01%0.61%200879430851万499.66656.88-7.28
123海航控股2023-09-18 一1.491.501.491.501.48-0.67%0.21%68410910185万489.8643.91-7.14
124海航控股2023-09-15 五1.501.501.501.511.480.00%0.33%109861516415万493.09648.23-7.19
125海航控股2023-09-14 四1.511.511.501.511.49-0.66%0.12%3905665864万493.09648.23-7.19
126海航控股2023-09-13 三1.521.511.511.521.490.00%0.16%5266797926万496.38652.56-7.24
127海航控股2023-09-12 二1.511.511.511.521.500.00%0.16%5409848176万496.38652.56-7.24
128海航控股2023-09-11 一1.481.481.511.511.482.03%0.20%6555589811万496.38652.56-7.24
129海航控股2023-09-08 五1.481.491.481.491.47-0.67%0.20%6530689661万486.52639.59-7.09
130海航控股2023-09-07 四1.531.531.491.541.49-2.61%0.37%120189718177万489.8643.91-7.14
131海航控股2023-09-06 三1.541.551.531.551.53-1.29%0.23%74309911405万502.95661.2-7.33
132海航控股2023-09-05 二1.551.561.551.561.54-0.64%0.16%5242178111万509.53669.84-7.43
133海航控股2023-09-04 一1.561.561.561.571.540.00%0.29%95820914865万512.81674.16-7.47
134海航控股2023-09-01 五1.551.561.561.571.550.00%0.15%4894197624万512.81674.16-7.47
135海航控股2023-08-31 四1.561.561.561.561.540.00%0.33%107500416686万512.81674.16-7.47
136海航控股2023-08-30 三1.571.561.561.571.550.00%0.21%67850310579万512.81674.16-4.09
137海航控股2023-08-29 二1.541.541.561.571.531.30%0.20%65860110269万512.81674.16-4.09
138海航控股2023-08-28 一1.601.541.541.611.540.00%0.35%114582917991万506.24665.52-4.04
139海航控股2023-08-25 五1.561.561.541.571.54-1.28%0.21%70533910930万506.24665.52-4.04
140海航控股2023-08-23 三1.591.581.581.591.570.00%0.16%5333778429万519.39682.81-4.14
141海航控股2023-08-22 二1.601.591.581.601.57-0.63%0.24%80460912766万519.39682.81-4.14

  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