00:33:35
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 600233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圆通速递2024-11-22 五15.1915.2514.6515.2814.63-3.93%1.51%52091777596万504.75504.7512.64
2圆通速递2024-11-21 四15.6915.7715.2515.7015.19-3.30%1.29%44307967787万525.42525.4213.16
3圆通速递2024-11-20 三16.5416.4515.7716.5715.61-4.13%1.51%52105882277万543.34543.3413.6
4圆通速递2024-11-19 二16.4416.4816.4516.6616.21-0.18%0.35%12095219813万566.77566.7714.19
5圆通速递2024-11-18 一16.5116.5016.4816.7616.37-0.12%0.34%11832419573万567.8567.814.22
6圆通速递2024-11-15 五16.2616.3216.5016.8416.221.10%0.60%20752234506万568.49568.4914.23
7圆通速递2024-11-14 四16.6216.7516.3216.7316.28-2.57%0.35%12078219887万562.29562.2914.08
8圆通速递2024-11-13 三16.6016.7016.7516.9516.550.30%0.35%12100420253万577.1577.114.45
9圆通速递2024-11-12 二16.7516.8816.7017.3416.61-1.07%0.57%19476033094万575.38575.3814.41
10圆通速递2024-11-11 一17.1017.2116.8817.1116.30-1.92%1.05%36336260559万581.58581.5814.56
11圆通速递2024-11-08 五17.3317.3317.2117.5816.80-0.69%0.96%33006456290万592.95592.9514.85
12圆通速递2024-11-07 四16.3216.4317.3317.4116.255.48%1.24%42581172381万597.09597.0914.95
13圆通速递2024-11-06 三16.2316.2216.4316.6016.151.29%0.98%33594755074万566.08566.0814.17
14圆通速递2024-11-05 二16.0816.1016.2216.2815.710.75%1.04%35875257519万558.84558.8413.99
15圆通速递2024-11-04 一16.4916.4916.1016.6015.92-2.37%0.90%31009649944万554.71554.7113.89
16圆通速递2024-11-01 五16.3516.4016.4916.7616.310.55%0.52%17828829547万568.15568.1514.23
17圆通速递2024-10-31 四16.6916.7016.4016.7016.19-1.80%0.62%21383334949万565.04565.0414.15
18圆通速递2024-10-30 三16.9616.8716.7017.3916.31-1.01%0.99%34087257088万575.38575.3814.41
19圆通速递2024-10-29 二17.0017.1316.8717.2616.82-1.52%0.41%14272524218万581.24581.2415.1
20圆通速递2024-10-28 一17.2517.3717.1317.3416.86-1.38%0.69%23709640411万590.2590.215.33
21圆通速递2024-10-25 五18.0118.0917.3718.0717.19-3.98%1.03%35529862318万598.46598.4615.55
22圆通速递2024-10-24 四17.9918.0618.0918.2017.660.17%0.33%11314320404万623.27623.2716.19
23圆通速递2024-10-23 三17.4617.4618.0618.2517.363.44%0.82%28158950591万622.24622.2416.16
24圆通速递2024-10-22 二17.2017.1917.4617.5417.011.57%0.59%20241734977万601.57601.5715.63
25圆通速递2024-10-21 一17.2417.1817.1917.3216.620.06%0.83%28762848851万592.26592.2615.38
26圆通速递2024-10-18 五16.8416.7517.1817.6016.482.57%1.34%46209478150万591.92591.9215.38
27圆通速递2024-10-17 四17.0217.0216.7517.1716.74-1.59%0.32%11127618801万577.1577.114.99
28圆通速递2024-10-16 三16.7716.8017.0217.1216.421.31%0.55%19069832063万586.41586.4115.23
29圆通速递2024-10-15 二17.2317.1216.8017.2316.67-1.87%0.61%21036235615万578.83578.8315.04
30圆通速递2024-10-14 一17.3917.4417.1217.6917.02-1.83%0.72%24672442610万589.85589.8515.32
31圆通速递2024-10-11 五17.4417.3917.4417.7317.100.29%0.64%22014738309万600.88600.8815.61
32圆通速递2024-10-10 四16.5816.5817.3917.7716.554.89%0.94%32414356418万599.15599.1515.56
33圆通速递2024-10-09 三17.4817.8116.5817.4916.50-6.91%0.82%28284048104万571.25571.2514.84
34圆通速递2024-10-08 二19.5517.8517.8119.5516.80-0.22%1.99%684845122686万613.6613.615.94
35圆通速递2024-09-30 一17.2416.8617.8517.9717.015.87%1.15%39593769464万614.98614.9815.97
36圆通速递2024-09-27 五16.8816.7816.8617.0816.670.48%0.32%11147518797万580.87580.8715.09
37圆通速递2024-09-26 四15.9016.0716.7816.8215.684.42%0.75%26011742106万578.12578.1215.02
38圆通速递2024-09-25 三16.3916.2016.0716.3915.94-0.80%0.61%20944433848万553.65553.6514.38
39圆通速递2024-09-24 二15.5315.4316.2016.2315.444.99%0.54%18475229355万558.13558.1314.5
40圆通速递2024-09-23 一15.6115.6015.4316.0015.38-1.09%0.33%11525218018万531.6531.613.81
41圆通速递2024-09-20 五15.3715.4515.6015.6915.200.97%0.37%12579819531万537.46537.4613.96
42圆通速递2024-09-19 四15.4615.4315.4515.6215.310.13%0.29%10042715546万532.29532.2913.83
43圆通速递2024-09-18 三15.1415.0915.4315.5015.062.25%0.29%9980715293万531.6531.613.81
44圆通速递2024-09-13 五14.9615.0715.0915.2914.900.13%0.31%10650216149万519.89519.8913.5
45圆通速递2024-09-12 四15.4615.4915.0715.6015.00-2.71%0.39%13580020533万519.2519.213.49
46圆通速递2024-09-11 三15.5615.5515.4915.6515.38-0.39%0.28%9506814742万533.67533.6713.86
47圆通速递2024-09-10 二15.7915.7615.5515.8815.39-1.33%0.47%16191525160万535.74535.7413.92
48圆通速递2024-09-09 一15.8015.7915.7616.0015.69-0.19%0.67%23086836588万542.97542.9714.1
49圆通速递2024-09-06 五15.9115.9215.7916.1015.74-0.82%0.40%13785321925万544.01544.0114.13
50圆通速递2024-09-05 四15.9115.9215.9216.0515.710.00%0.41%14225422595万548.49548.4914.25
51圆通速递2024-09-04 三16.0015.9715.9216.1915.75-0.31%0.33%11390018162万548.49548.4914.25
52圆通速递2024-09-03 二15.6115.7215.9716.2415.601.59%0.71%24409939093万550.21550.2114.29
53圆通速递2024-09-02 一15.4115.2615.7216.0415.403.01%0.84%28771445491万541.6541.614.07
54圆通速递2024-08-30 五15.3115.4715.2615.4815.13-1.36%0.45%15530123813万525.75525.7513.66
55圆通速递2024-08-29 四15.0714.9915.4715.5514.933.20%0.65%22303534042万532.98532.9813.84
56圆通速递2024-08-28 三14.8214.7014.9915.0914.291.97%0.41%14020620769万516.45516.4513.42
57圆通速递2024-08-27 二14.8114.8714.7014.9014.55-1.14%0.25%8494312480万506.45506.4513.16
58圆通速递2024-08-26 一14.7614.8014.8714.9214.470.47%0.28%9553714101万512.31512.3113.63
59圆通速递2024-08-23 五14.6014.6314.8015.0414.581.16%0.33%11503517043万509.9509.913.56
60圆通速递2024-08-22 四14.6514.6314.6314.8214.470.00%0.31%10564415449万504.04504.0413.41
61圆通速递2024-08-21 三14.7014.7814.6315.1214.62-1.01%0.34%11683317373万504.04504.0413.41
62圆通速递2024-08-20 二14.4014.4014.7814.8014.352.64%0.34%11802317337万509.21509.2113.54
63圆通速递2024-08-19 一14.5314.5614.4014.7914.36-1.10%0.15%522247569万496.12496.1213.19
64圆通速递2024-08-16 五14.4714.4714.5614.6114.350.62%0.13%442586425万501.63501.6313.34
65圆通速递2024-08-15 四14.3714.3714.4714.5814.220.70%0.12%428516195万498.53498.5313.26
66圆通速递2024-08-14 三14.4814.5314.3714.5114.26-1.10%0.11%365165253万495.08495.0813.17
67圆通速递2024-08-13 二14.5114.5814.5314.6614.25-0.34%0.18%624318995万500.6500.613.31
68圆通速递2024-08-12 一14.6914.7014.5814.7914.45-0.82%0.15%530497731万502.32502.3213.36
69圆通速递2024-08-09 五14.8514.8514.7014.9614.66-1.01%0.22%7692111368万506.45506.4513.47
70圆通速递2024-08-08 四14.6214.6614.8515.0314.581.30%0.28%9787814535万511.62511.6213.61
71圆通速递2024-08-07 三14.3614.4014.6614.9214.281.81%0.41%14191020816万505.08505.0813.43
72圆通速递2024-08-06 二14.5814.3314.4014.7714.260.49%0.25%8644612514万496.12496.1213.19
73圆通速递2024-08-05 一14.0313.9414.3314.5013.912.80%0.42%14309320504万493.71493.7113.13
74圆通速递2024-08-02 五13.9814.0313.9414.1313.91-0.64%0.15%507377107万480.27480.2712.77
75圆通速递2024-08-01 四14.2114.3414.0314.2613.90-2.16%0.23%8021411269万483.37483.3712.86
76圆通速递2024-07-31 三14.0113.9414.3414.6513.912.87%0.44%15125021795万494.05494.0513.14
77圆通速递2024-07-30 二13.7913.8713.9413.9813.720.50%0.15%518637193万480.27480.2712.77
78圆通速递2024-07-29 一14.1814.1513.8714.1813.61-1.98%0.37%12914017856万477.86477.8612.71
79圆通速递2024-07-26 五13.9613.9514.1514.1713.921.43%0.22%7732010854万487.5487.512.97
80圆通速递2024-07-25 四13.9013.9213.9514.0513.850.22%0.18%618238645万480.61480.6112.78
81圆通速递2024-07-24 三14.0014.0813.9214.1013.85-1.14%0.16%541407563万479.58479.5812.75
82圆通速递2024-07-23 二14.3214.3214.0814.3314.07-1.68%0.22%7698010918万485.09485.0912.9
83圆通速递2024-07-22 一14.6614.5514.3214.6614.20-1.58%0.24%8234811790万493.36493.3613.12
84圆通速递2024-07-19 五14.5614.6214.5514.6114.33-0.48%0.35%12113917487万501.29501.2913.33
85圆通速递2024-07-18 四14.6414.6714.6214.7014.46-0.34%0.28%9646514051万503.7503.713.4
86圆通速递2024-07-17 三14.5014.4714.6714.7414.321.38%0.26%9095213282万505.42505.4213.44
87圆通速递2024-07-16 二14.5714.6614.4714.7114.38-1.30%0.18%607578824万498.53498.5313.26
88圆通速递2024-07-15 一14.3214.3114.6614.8014.322.45%0.37%12579918411万505.08505.0813.43
89圆通速递2024-07-12 五14.3314.3214.3114.4014.12-0.07%0.18%631979009万493.02493.0213.11
90圆通速递2024-07-11 四14.3014.1714.3214.4714.131.06%0.24%8249511821万493.36493.3613.12
91圆通速递2024-07-10 三14.5914.6114.1714.6014.13-3.01%0.32%11059815769万488.19488.1912.98
92圆通速递2024-07-09 二14.2514.2414.6114.7114.152.60%0.39%13530519511万503.35503.3513.39
93圆通速递2024-07-08 一14.6114.6414.2414.6114.09-2.73%0.66%22893832680万490.61490.6113.05
94圆通速递2024-07-05 五14.7614.7614.6414.8014.42-0.81%0.29%9899514439万504.39504.3913.41
95圆通速递2024-07-04 四15.0314.9614.7615.0314.63-1.34%0.20%7037810397万508.52508.5213.52
96圆通速递2024-07-03 三14.9814.9814.9615.1014.80-0.13%0.25%8525712748万515.41515.4113.71
97圆通速递2024-07-02 二15.5215.5214.9815.5414.89-3.48%0.46%15907523903万516.1516.113.73
98圆通速递2024-07-01 一15.6715.6515.5215.8015.24-0.83%0.32%10919716891万534.71534.7114.22
99圆通速递2024-06-28 五15.4315.4515.6515.7415.211.29%0.20%6875210694万539.18539.1814.34
100圆通速递2024-06-27 四15.5815.7415.4515.6515.40-1.84%0.17%594979210万532.29532.2914.16
101圆通速递2024-06-26 三15.7715.7715.7415.8615.40-0.19%0.24%8415913132万542.28542.2814.42
102圆通速递2024-06-25 二15.4515.4515.6715.7515.432.07%0.37%12625019813万543.32543.3214.45
103圆通速递2024-06-24 一15.4715.5515.4515.6415.34-0.64%0.32%11139717282万532.29532.2914.16
104圆通速递2024-06-21 五15.6015.7215.5515.7815.40-1.08%0.25%8723113554万535.74535.7414.25
105圆通速递2024-06-20 四15.8315.8915.7216.0515.70-1.07%0.26%9072514364万541.6541.614.4
106圆通速递2024-06-19 三15.9415.8815.8915.9915.660.06%0.28%9702215342万547.45547.4514.56
107圆通速递2024-06-18 二15.9515.9515.8816.3015.81-0.44%0.28%9769815656万547.11547.1114.55
108圆通速递2024-06-17 一15.5215.5915.9516.0415.372.31%0.53%18400429126万549.52549.5214.61
109圆通速递2024-06-14 五15.4615.6215.5915.6315.11-0.19%0.60%20565531602万537.12537.1214.28
110XD圆通速2024-06-13 四15.6715.7915.6215.8515.38-1.08%0.34%11768618332万538.15538.1514.31
111圆通速递2024-06-12 三15.8415.9316.1416.2215.781.32%0.25%8621413885万556.07556.0714.79
112圆通速递2024-06-11 二16.1816.1615.9316.1815.85-1.42%0.21%7207111506万548.83548.8314.6
113圆通速递2024-06-07 五16.3816.2416.1616.3816.05-0.49%0.23%7984412896万556.75556.7514.81
114圆通速递2024-06-06 四16.3716.2916.2416.4816.08-0.31%0.25%8450413748万559.51559.5114.88
115圆通速递2024-06-05 三16.6016.6016.2916.6016.24-1.87%0.22%7406212104万560.74560.7414.91
116圆通速递2024-06-04 二16.3116.2716.6016.6916.202.03%0.36%12527220650万571.41571.4115.2
117圆通速递2024-06-03 一16.2316.2116.2716.4916.150.37%0.34%11588318900万560.05560.0514.89
118圆通速递2024-05-31 五16.4716.5516.2116.5416.18-2.05%0.41%13988022762万557.98557.9814.84
119圆通速递2024-05-30 四16.9916.9716.5516.9916.38-2.47%0.39%13413522181万569.69569.6915.15
120圆通速递2024-05-29 三16.9516.8816.9716.9816.760.53%0.21%7068511944万584.15584.1515.54
121圆通速递2024-05-28 二17.0717.1416.8817.2016.80-1.52%0.39%13276422455万581.05581.0515.45
122圆通速递2024-05-27 一17.1717.2517.1417.3517.07-0.64%0.32%11092419096万59059015.69
123圆通速递2024-05-24 五17.2817.3517.2517.4517.17-0.58%0.22%7406512808万593.78593.7815.79
124圆通速递2024-05-23 四17.3217.2817.3517.3917.160.41%0.28%9621216643万597.23597.2315.88
125圆通速递2024-05-22 三17.5017.5217.2817.5017.22-1.37%0.23%7806213545万594.82594.8215.82
126圆通速递2024-05-21 二17.1617.1617.5217.7017.102.10%0.55%18939833160万603.08603.0816.04
127圆通速递2024-05-20 一17.2717.2317.1617.5616.95-0.41%0.40%13600523276万590.69590.6915.71
128圆通速递2024-05-17 五17.1016.9917.2317.6417.001.41%0.79%27325547325万593.1593.115.77
129圆通速递2024-05-16 四16.8716.9516.9917.2016.870.24%0.49%16859528743万584.83584.8315.55
130圆通速递2024-05-15 三17.1517.1616.9517.4916.85-1.22%0.46%15715626769万583.46583.4615.52
131圆通速递2024-05-14 二16.4016.4317.1617.2416.314.44%0.70%24022540758万590.69590.6915.71
132圆通速递2024-05-13 一16.1616.2416.4316.5016.061.17%0.35%12131819861万565.56565.5615.04
133圆通速递2024-05-10 五16.4816.2616.2416.4816.15-0.12%0.25%8580213960万559.02559.0214.87
134圆通速递2024-05-09 四15.8315.8016.2616.3615.782.91%0.39%13305421579万559.71559.7114.89
135圆通速递2024-05-08 三16.1516.1615.8016.2015.79-2.23%0.30%10306716429万543.87543.8714.46
136圆通速递2024-05-06 一16.0915.8815.9316.2615.890.31%0.49%16753126944万548.35548.3514.58
137圆通速递2024-04-30 二16.1816.1815.8816.2415.83-1.85%0.31%10830317307万546.63546.6314.54
138圆通速递2024-04-29 一15.9015.8516.1816.2415.822.08%0.54%18663129919万556.95556.9514.81
139圆通速递2024-04-26 五16.3516.6115.8516.3515.57-4.58%0.98%33810553584万545.59545.5914.51
140圆通速递2024-04-25 四16.3316.2616.6116.7616.052.15%0.50%17074328234万571.75571.7515.02
141圆通速递2024-04-24 三15.9015.9016.2616.2915.782.26%0.28%9477015242万559.71559.7114.7
142圆通速递2024-04-23 二15.9116.0115.9016.0415.65-0.69%0.45%15371024306万547.31547.3114.38
143圆通速递2024-04-22 一15.9916.0916.0116.0915.83-0.50%0.40%13739621940万551.1551.114.48
144圆通速递2024-04-19 五16.1716.1816.0916.2515.92-0.56%0.27%9434715131万553.85553.8514.55
145圆通速递2024-04-18 四16.1116.2616.1816.3616.03-0.49%0.42%14411623339万556.95556.9514.63
146圆通速递2024-04-17 三16.1216.0516.2616.3215.961.31%0.27%9294515006万559.71559.7114.7
147圆通速递2024-04-16 二16.4116.5016.0516.5415.98-2.73%0.47%16063826082万552.48552.4814.51

  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