07:40:59
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:
   
股票名称代码 600281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华阳新材2024-11-22 五3.954.013.813.973.81-4.99%4.61%2372959232万19.619.6-12.05
2华阳新材2024-11-21 四3.933.974.014.203.931.01%5.48%28198911339万20.6320.63-12.69
3华阳新材2024-11-20 三3.833.843.973.993.813.39%4.83%2486129781万20.4220.42-12.56
4华阳新材2024-11-19 二3.903.903.843.933.69-1.54%5.98%30784011615万19.7519.75-12.15
5华阳新材2024-11-18 一4.174.233.904.233.88-7.80%8.20%42164816773万20.0620.06-12.34
6华阳新材2024-11-15 五4.334.704.234.464.23-10.00%10.90%56079824086万21.7621.76-13.38
7华阳新材2024-11-14 四4.494.384.704.824.387.31%19.34%99493446114万24.1824.18-14.87
8华阳新材2024-11-13 三3.983.984.384.383.9810.05%4.41%2269299776万22.5322.53-13.86
9华阳新材2024-11-12 二4.044.023.984.083.93-1.00%3.95%2029788159万20.4720.47-12.59
10华阳新材2024-11-11 一3.953.974.024.043.901.26%2.83%1454545781万20.6820.68-12.72
11华阳新材2024-11-08 五4.174.063.974.203.94-2.22%4.20%2159308692万20.4220.42-12.56
12华阳新材2024-11-07 四3.933.984.064.103.902.01%4.96%25512410268万20.8820.88-12.84
13华阳新材2024-11-06 三3.943.973.984.053.850.25%5.09%26169010295万20.4720.47-12.59
14华阳新材2024-11-05 二3.883.893.974.013.792.06%5.60%28806311229万20.4220.42-12.56
15华阳新材2024-11-04 一4.154.113.894.163.70-5.35%6.22%31998712393万20.0120.01-12.31
16华阳新材2024-11-01 五3.953.954.114.293.904.05%9.19%47295819522万21.1421.14-13
17华阳新材2024-10-31 四3.913.983.954.033.91-0.75%4.20%2159178546万20.3220.32-12.5
18华阳新材2024-10-30 三4.014.053.984.053.89-1.73%5.01%25756910182万20.4720.47-12.59
19华阳新材2024-10-29 二4.124.124.054.234.00-1.70%6.01%30918912634万20.8320.83-13.23
20华阳新材2024-10-28 一4.104.034.124.234.032.23%6.68%34355414208万21.1921.19-13.46
21华阳新材2024-10-25 五3.963.944.034.143.912.28%7.53%38753915656万20.7320.73-13.17
22华阳新材2024-10-24 四3.964.003.944.103.91-1.50%7.94%40826916343万20.2720.27-12.87
23华阳新材2024-10-23 三4.153.864.004.253.953.63%15.22%78305731961万20.5820.58-13.07
24华阳新材2024-10-22 二3.503.513.863.863.439.97%3.74%1921987333万19.8619.86-12.61
25华阳新材2024-10-21 一3.563.563.513.583.47-1.40%3.80%1954696881万18.0618.06-11.47
26华阳新材2024-10-18 五3.543.583.563.653.42-0.56%4.59%2361198313万18.3118.31-11.63
27华阳新材2024-10-17 四3.693.743.583.693.57-4.28%4.22%2170437871万18.4218.42-11.7
28华阳新材2024-10-16 三3.503.583.743.913.454.47%6.74%34686512682万19.2419.24-12.22
29华阳新材2024-10-15 二3.703.893.583.753.55-7.97%6.93%35652613030万18.4218.42-11.7
30华阳新材2024-10-14 一3.663.553.893.913.519.58%11.17%57481321291万20.0120.01-12.71
31华阳新材2024-10-11 五3.213.233.553.553.169.91%4.76%2449738380万18.2618.26-11.6
32华阳新材2024-10-10 四3.283.293.233.333.14-1.82%2.80%1441444684万16.6216.62-10.55
33华阳新材2024-10-09 三3.563.653.293.563.29-9.86%3.46%1780295991万16.9216.92-10.75
34华阳新材2024-10-08 二3.833.483.653.833.424.89%6.31%32479711805万18.7818.78-11.93
35华阳新材2024-09-30 一3.353.193.483.513.199.09%6.01%30933110396万17.917.9-11.37
36华阳新材2024-09-27 五3.183.103.193.203.102.90%3.52%1811885713万16.4116.41-10.42
37华阳新材2024-09-26 四3.043.063.103.123.041.31%2.87%1478224576万15.9515.95-10.13
38华阳新材2024-09-25 三3.063.063.063.153.040.00%4.34%2232066889万15.7415.74-10
39华阳新材2024-09-24 二3.002.993.063.102.972.34%4.72%2428767381万15.7415.74-10
40华阳新材2024-09-23 一2.952.962.992.992.901.01%2.56%1316593879万15.3815.38-9.77
41华阳新材2024-09-20 五2.962.962.962.982.870.00%2.68%1379284017万15.2315.23-9.67
42华阳新材2024-09-19 四2.902.892.962.972.812.42%3.43%1764895150万15.2315.23-9.67
43华阳新材2024-09-18 三2.972.982.892.982.84-3.02%3.50%1798855182万14.8714.87-9.44
44华阳新材2024-09-13 五3.093.102.983.102.94-3.87%4.81%2472497382万15.3315.33-9.74
45华阳新材2024-09-12 四3.153.213.103.162.98-3.43%8.25%42458813076万15.9515.95-10.13
46华阳新材2024-09-11 三2.952.923.213.212.899.93%5.48%2818248782万16.5116.51-10.49
47华阳新材2024-09-10 二2.802.782.923.062.785.04%7.03%36147810732万15.0215.02-9.54
48华阳新材2024-09-09 一2.742.762.782.812.700.72%1.07%549411524万14.314.3-9.08
49华阳新材2024-09-06 五2.792.812.762.802.74-1.78%1.20%615571700万14.214.2-9.02
50华阳新材2024-09-04 三2.752.762.822.842.702.17%2.17%1117313096万14.5114.51-9.21
51华阳新材2024-09-03 二2.752.762.762.802.730.00%1.45%746292060万14.214.2-9.02
52华阳新材2024-09-02 一2.752.812.762.832.75-1.78%2.28%1174743285万14.214.2-9.02
53华阳新材2024-08-30 五2.742.742.812.852.712.55%3.89%2001475572万14.4514.45-9.18
54华阳新材2024-08-29 四2.872.792.742.882.70-1.79%4.52%2324866388万14.0914.09-8.95
55华阳新材2024-08-28 三2.562.542.792.792.559.84%1.35%696321912万14.3514.35-9.12
56华阳新材2024-08-27 二2.632.622.542.632.53-3.05%1.00%516201327万13.0713.07-8.3
57华阳新材2024-08-26 一2.512.512.622.682.504.38%1.29%663741741万13.4813.48-6.84
58华阳新材2024-08-23 五2.552.572.512.572.49-2.33%0.77%39431993万12.9112.91-6.56
59华阳新材2024-08-22 四2.622.622.572.642.56-1.91%0.48%24867644万13.2213.22-6.71
60华阳新材2024-08-21 三2.602.602.622.632.560.77%0.68%35152917万13.4813.48-6.84
61华阳新材2024-08-20 二2.632.632.602.682.59-1.14%0.94%482211270万13.3713.37-6.79
62华阳新材2024-08-19 一2.612.632.632.672.600.00%0.83%427971125万13.5313.53-6.87
63华阳新材2024-08-16 五2.712.692.632.772.62-2.23%1.10%565881511万13.5313.53-6.87
64华阳新材2024-08-15 四2.662.652.692.712.621.51%1.38%710741905万13.8413.84-7.03
65华阳新材2024-08-14 三2.682.692.652.722.65-1.49%1.61%827842219万13.6313.63-6.92
66华阳新材2024-08-13 二2.612.612.692.872.573.07%2.31%1188453206万13.8413.84-7.03
67华阳新材2024-08-12 一2.682.652.612.682.58-1.51%0.76%391111022万13.4313.43-6.82
68华阳新材2024-08-09 五2.692.672.652.732.63-0.75%0.79%404071080万13.6313.63-6.92
69华阳新材2024-08-08 四2.702.692.672.712.64-0.74%0.76%390121041万13.7313.73-6.98
70华阳新材2024-08-07 三2.672.672.692.692.630.75%0.82%423041130万13.8413.84-7.03
71华阳新材2024-08-06 二2.582.592.672.682.583.09%1.10%566781493万13.7313.73-6.98
72华阳新材2024-08-05 一2.642.642.592.682.58-1.89%1.34%690661817万13.3213.32-6.77
73华阳新材2024-08-02 五2.672.672.642.712.61-1.12%0.98%502071339万13.5813.58-6.9
74华阳新材2024-08-01 四2.642.642.672.692.621.14%1.25%644061711万13.7313.73-6.98
75华阳新材2024-07-31 三2.552.552.642.662.553.53%1.31%672081752万13.5813.58-6.9
76华阳新材2024-07-30 二2.552.502.552.562.482.00%1.06%545201380万13.1213.12-6.66
77华阳新材2024-07-29 一2.492.462.502.532.451.63%1.00%516271288万12.8612.86-6.53
78华阳新材2024-07-26 五2.402.402.462.482.402.50%0.95%491221205万12.6512.65-6.43
79华阳新材2024-07-25 四2.422.422.402.432.37-0.83%0.69%35455851万12.3512.35-6.27
80华阳新材2024-07-24 三2.462.462.422.482.41-1.63%0.69%35738869万12.4512.45-6.32
81华阳新材2024-07-23 二2.512.482.462.532.46-0.81%1.04%535061334万12.6512.65-6.43
82华阳新材2024-07-22 一2.532.582.482.562.44-3.88%1.88%968052399万12.7612.76-6.48
83华阳新材2024-07-19 五2.452.452.582.602.405.31%1.76%904522257万13.2713.27-6.74
84华阳新材2024-07-18 四2.472.482.452.492.36-1.21%1.03%531061285万12.612.6-6.4
85华阳新材2024-07-17 三2.552.552.482.572.44-2.75%1.77%911782266万12.7612.76-6.48
86华阳新材2024-07-16 二2.592.572.552.602.54-0.78%0.70%35973924万13.1213.12-6.66
87华阳新材2024-07-15 一2.602.622.572.632.54-1.91%0.96%492631265万13.2213.22-6.71
88华阳新材2024-07-12 五2.682.632.622.722.58-0.38%1.70%876092324万13.4813.48-6.84
89华阳新材2024-07-11 四2.592.502.632.642.545.20%1.66%851392218万13.5313.53-6.87
90华阳新材2024-07-10 三2.562.572.502.582.49-2.72%1.23%630371595万12.8612.86-6.53
91华阳新材2024-07-09 二2.592.582.572.612.46-0.39%1.68%866532193万13.2213.22-6.71
92华阳新材2024-07-08 一2.662.682.582.662.55-3.73%1.53%787012040万13.2713.27-6.74
93华阳新材2024-07-05 五2.602.622.682.692.552.29%2.12%1091032886万13.7913.79-7
94华阳新材2024-07-04 四2.712.712.622.732.60-3.32%2.66%1368533632万13.4813.48-6.84
95华阳新材2024-07-03 三2.802.862.712.812.66-5.24%4.28%2199506042万13.9413.94-7.08
96华阳新材2024-07-02 二3.162.882.863.172.82-0.69%6.31%3248369769万14.7114.71-7.47
97华阳新材2024-07-01 一2.882.622.882.882.889.92%0.66%33948978万14.8114.81-7.52
98华阳新材2024-06-28 五2.562.582.622.682.561.55%1.06%544111433万13.4813.48-6.84
99华阳新材2024-06-27 四2.632.602.582.722.58-0.77%1.63%838972213万13.2713.27-6.74
100华阳新材2024-06-26 三2.512.532.602.622.472.77%1.16%597131527万13.3713.37-6.79
101华阳新材2024-06-25 二2.452.462.542.552.432.85%1.38%711621791万13.0113.01-6.61
102华阳新材2024-06-24 一2.562.592.462.592.43-5.02%1.54%790651965万12.6512.65-6.43
103华阳新材2024-06-21 五2.652.652.592.672.58-2.26%0.86%441701155万13.3213.32-6.77
104华阳新材2024-06-20 四2.762.752.652.762.64-3.64%1.09%560971506万13.6313.63-6.92
105华阳新材2024-06-19 三2.782.732.752.782.710.73%0.91%468071287万14.1514.15-7.18
106华阳新材2024-06-18 二2.712.672.732.762.662.25%1.11%569551542万14.0414.04-7.13
107华阳新材2024-06-17 一2.762.762.672.772.65-3.26%1.06%543971470万13.7313.73-6.98
108华阳新材2024-06-14 五2.702.732.762.782.671.10%0.81%418231147万14.214.2-7.21
109华阳新材2024-06-13 四2.832.802.732.832.71-2.50%1.07%548021511万14.0414.04-7.13
110华阳新材2024-06-12 三2.782.742.802.822.722.19%1.22%629481751万14.414.4-7.31
111华阳新材2024-06-11 二2.792.802.742.792.60-2.14%1.39%714551942万14.0914.09-7.16
112华阳新材2024-06-07 五2.652.652.802.812.655.66%2.30%1182043259万14.414.4-7.31
113华阳新材2024-06-06 四2.842.832.652.902.56-6.36%3.25%1672354493万13.6313.63-6.92
114华阳新材2024-06-05 三2.922.922.832.922.80-3.08%1.28%659461883万14.5614.56-7.39
115华阳新材2024-06-04 二3.053.042.923.062.88-3.95%2.17%1115373262万15.0215.02-7.63
116华阳新材2024-06-03 一3.153.153.043.162.99-3.49%1.75%899002744万15.6415.64-7.94
117华阳新材2024-05-31 五3.193.183.153.243.13-0.94%1.29%663002093万16.216.2-8.23
118华阳新材2024-05-30 四3.333.353.183.343.16-5.07%2.27%1166633752万16.3616.36-8.31
119华阳新材2024-05-29 三3.293.303.353.393.251.52%1.94%1000263336万17.2317.23-8.75
120华阳新材2024-05-28 二3.463.483.303.463.28-5.17%2.87%1475674926万16.9816.98-8.62
121华阳新材2024-05-27 一3.373.343.483.673.354.19%3.59%1848806466万17.917.9-9.09
122华阳新材2024-05-24 五3.423.413.343.443.33-2.05%1.78%913713070万17.1817.18-8.73
123华阳新材2024-05-23 四3.403.503.413.453.38-2.57%2.13%1093153728万17.5417.54-8.91
124华阳新材2024-05-22 三3.533.583.503.563.46-2.23%2.73%1402914915万1818-9.14
125华阳新材2024-05-21 二3.543.613.583.713.51-0.83%3.76%1934246959万18.4218.42-9.35
126华阳新材2024-05-20 一3.553.533.613.723.552.27%4.58%2358058557万18.5718.57-9.43
127华阳新材2024-05-17 五3.583.583.533.643.50-1.40%4.11%2111797493万18.1618.16-9.22
128华阳新材2024-05-16 四3.703.613.583.793.53-0.83%7.30%37535913690万18.4218.42-9.35
129华阳新材2024-05-15 三3.293.283.613.613.2310.06%2.45%1260254368万18.5718.57-9.43
130华阳新材2024-05-14 二3.213.223.283.313.201.86%1.50%769442503万16.8716.87-8.57
131华阳新材2024-05-13 一3.353.403.223.403.20-5.29%2.33%1201043916万16.5616.56-8.41
132华阳新材2024-05-10 五3.403.433.403.513.36-0.87%2.18%1123183835万17.4917.49-8.88
133华阳新材2024-05-09 四3.333.313.433.473.333.63%2.35%1208704131万17.6417.64-8.96
134华阳新材2024-05-08 三3.373.373.313.373.30-1.78%1.41%725712416万17.0317.03-8.65
135华阳新材2024-05-06 一3.243.243.333.353.202.78%2.36%1213403986万17.1317.13-8.7
136华阳新材2024-04-30 二3.353.323.243.403.22-2.41%2.09%1075033516万16.6716.67-8.46
137华阳新材2024-04-29 一3.203.193.323.403.194.08%2.75%1416464705万17.0817.08-8.67
138华阳新材2024-04-26 五3.153.153.193.223.101.27%3.23%1663685286万16.4116.41-8.22
139华阳新材2024-04-25 四3.203.193.153.383.13-1.25%4.54%2334887496万16.216.2-8.12
140华阳新材2024-04-24 三2.932.903.193.192.9110.00%3.62%1863885715万16.4116.41-8.22
141华阳新材2024-04-23 二2.972.962.902.992.88-2.03%2.17%1114343260万14.9214.92-7.47
142华阳新材2024-04-22 一2.983.062.963.122.95-3.27%2.80%1438774321万15.2315.23-7.63
143华阳新材2024-04-19 五3.123.123.063.173.05-1.92%2.79%1435284448万15.7415.74-7.88
144华阳新材2024-04-18 四3.163.163.123.253.04-1.27%3.81%1960946143万16.0516.05-10.06
145华阳新材2024-04-17 三2.803.113.163.292.801.61%5.30%2728008564万16.2616.26-10.19
146华阳新材2024-04-16 二3.113.463.113.213.11-10.12%1.53%788062460万1616-10.03

  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: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