22:10:28
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 600376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首开股份2024-03-28 四2.592.612.612.632.570.00%0.68%1766604606万67.3367.33-2.28
2首开股份2024-03-27 三2.712.722.612.712.60-4.04%0.94%2424776407万67.3367.33-2.28
3首开股份2024-03-26 二2.612.632.722.732.613.42%1.00%2570886878万70.1670.16-2.37
4首开股份2024-03-25 一2.622.632.632.702.590.00%0.62%1602544242万67.8467.84-2.29
5首开股份2024-03-22 五2.672.662.632.672.58-1.13%0.65%1678644396万67.8467.84-2.29
6首开股份2024-03-21 四2.662.662.662.712.650.00%0.50%1295103470万68.6268.62-2.32
7首开股份2024-03-20 三2.652.652.662.672.630.38%0.40%1022062707万68.6268.62-2.32
8首开股份2024-03-19 二2.672.682.652.692.64-1.12%0.47%1204853213万68.3668.36-2.31
9首开股份2024-03-18 一2.692.702.682.702.64-0.74%0.58%1484593951万69.1369.13-2.34
10首开股份2024-03-15 五2.712.712.702.742.67-0.37%0.42%1082172912万69.6569.65-2.36
11首开股份2024-03-14 四2.682.672.712.742.681.50%0.65%1681234557万69.9169.91-2.36
12首开股份2024-03-08 五2.592.592.572.592.53-0.77%0.55%1412263614万66.2966.29-2.24
13首开股份2024-03-07 四2.582.592.592.642.570.00%0.48%1245533241万66.8166.81-2.26
14首开股份2024-03-06 三2.582.592.592.622.560.00%0.51%1316973414万66.8166.81-2.26
15首开股份2024-03-05 二2.632.642.592.632.56-1.89%0.55%1408243651万66.8166.81-2.26
16首开股份2024-03-04 一2.702.732.642.712.60-3.30%0.70%1815284800万68.168.1-2.3
17首开股份2024-03-01 五2.762.772.732.782.69-1.44%0.79%2040675570万70.4270.42-2.38
18首开股份2024-02-29 四2.722.742.772.782.721.09%0.61%1569564320万71.4571.45-2.42
19首开股份2024-02-28 三2.822.832.742.902.73-3.18%1.12%2880588162万70.6870.68-2.39
20首开股份2024-02-27 二2.772.782.832.852.751.80%0.66%1707304800万7373-2.47
21首开股份2024-02-26 一2.792.802.782.852.75-0.71%0.68%1752964888万71.7171.71-2.43
22首开股份2024-02-23 五2.762.772.802.812.741.08%0.68%1758054878万72.2372.23-2.44
23首开股份2024-02-22 四2.792.812.772.822.74-1.42%0.64%1655544593万71.4571.45-2.42
24首开股份2024-02-21 三2.732.742.812.892.692.55%0.81%2081615811万72.4972.49-2.45
25首开股份2024-02-20 二2.722.712.742.772.671.11%0.64%1643124479万70.6870.68-2.39
26首开股份2024-02-19 一2.692.682.712.722.651.12%0.71%1820924894万69.9169.91-2.36
27首开股份2024-02-08 四2.532.512.682.682.506.77%1.16%3001767739万69.1369.13-2.34
28首开股份2024-02-07 三2.602.592.512.622.47-3.09%1.24%3208478157万64.7564.75-2.19
29首开股份2024-02-06 二2.482.522.592.652.362.78%1.44%3711119217万66.8166.81-2.26
30首开股份2024-02-05 一2.662.682.522.672.41-5.97%2.33%60131715075万65.0165.01-2.2
31首开股份2024-02-02 五2.722.722.682.932.60-1.47%1.12%2879787933万69.1369.13-2.34
32首开股份2024-02-01 四2.782.772.722.822.68-1.81%0.96%2481876782万70.1670.16-2.37
33首开股份2024-01-31 三2.892.932.772.912.77-5.46%1.31%3375489557万71.4571.45-2.42
34首开股份2024-01-30 二3.033.072.933.072.91-4.56%0.91%2354867050万75.5875.58-2.56
35首开股份2024-01-29 一3.133.103.073.153.05-0.97%1.37%35443911031万79.1979.19-2.68
36首开股份2024-01-26 五3.023.023.103.163.002.65%1.36%35099710921万79.9779.97-2.7
37首开股份2024-01-25 四2.862.853.023.022.855.96%1.24%3186479398万77.977.9-2.63
38首开股份2024-01-24 三2.732.722.852.852.714.78%0.93%2411096699万73.5273.52-2.49
39首开股份2024-01-23 二2.682.672.722.732.611.87%0.83%2143405758万70.1670.16-2.37
40首开股份2024-01-22 一2.822.832.672.822.65-5.65%0.93%2397126579万68.8768.87-2.33
41首开股份2024-01-19 五2.802.822.832.872.800.35%0.64%1658674707万7373-2.47
42首开股份2024-01-18 四2.812.822.822.832.730.00%0.93%2397956666万72.7472.74-2.46
43首开股份2024-01-17 三2.902.902.822.902.82-2.76%0.76%1967195629万72.7472.74-2.46
44首开股份2024-01-16 二2.962.972.902.992.85-2.36%0.84%2174686315万74.8174.81-2.53
45首开股份2024-01-15 一2.962.972.973.002.900.00%0.76%1953775762万76.6176.61-2.59
46首开股份2024-01-12 五2.942.952.973.032.920.68%0.86%2222976628万76.6176.61-2.59
47首开股份2024-01-11 四2.932.932.952.972.900.68%0.64%1661294868万76.176.1-2.57
48首开股份2024-01-10 三2.902.922.932.972.890.34%0.69%1775715201万75.5875.58-2.56
49首开股份2024-01-09 二2.892.892.922.962.861.04%0.75%1945335658万75.3275.32-2.55
50首开股份2024-01-08 一2.952.962.892.992.88-2.36%0.82%2108206183万74.5574.55-2.52
51首开股份2024-01-05 五2.952.942.963.022.930.68%0.93%2391807128万76.3676.36-2.58
52首开股份2024-01-04 四2.982.982.943.002.91-1.34%0.79%2030625987万75.8475.84-2.56
53首开股份2024-01-03 三2.962.962.983.032.930.68%0.91%2335056973万76.8776.87-2.6
54首开股份2024-01-02 二3.043.042.963.042.95-2.63%1.05%2718588084万76.3676.36-2.58
55首开股份2023-12-29 五3.093.093.043.133.02-1.62%1.05%2716228301万78.4278.42-2.65
56首开股份2023-12-28 四3.003.013.093.112.952.66%1.17%3023489211万79.7179.71-2.7
57首开股份2023-12-27 三3.013.013.013.062.980.00%0.69%1792695401万77.6477.64-2.63
58首开股份2023-12-26 二3.063.073.013.073.00-1.95%0.67%1718645203万77.6477.64-2.63
59首开股份2023-12-25 一3.083.093.073.103.04-0.65%0.53%1375754217万79.1979.19-2.68
60首开股份2023-12-22 五3.153.143.093.163.07-1.59%0.81%2084626461万79.7179.71-2.7
61首开股份2023-12-21 四3.083.103.143.193.061.29%0.87%2255897068万8181-2.74
62首开股份2023-12-20 三3.173.183.103.193.10-2.52%0.66%1713295367万79.9779.97-2.7
63首开股份2023-12-19 二3.223.233.183.263.13-1.55%0.83%2133416790万82.0382.03-2.77
64首开股份2023-12-18 一3.303.313.233.373.23-2.42%0.94%2419497958万83.3283.32-2.82
65首开股份2023-12-15 五3.363.273.313.403.301.22%1.13%2906269743万85.3885.38-2.89
66首开股份2023-12-14 四3.243.233.273.303.231.24%0.66%1709475600万84.3584.35-2.85
67首开股份2023-12-13 三3.243.263.233.303.21-0.92%1.11%2868339338万83.3283.32-2.82
68首开股份2023-12-12 二3.153.163.263.273.153.16%1.45%37377712034万84.0984.09-2.84
69首开股份2023-12-11 一3.273.313.163.273.09-4.53%2.20%56770317846万81.5181.51-2.76
70首开股份2023-12-08 五3.393.393.313.393.25-2.36%2.09%53857017713万85.3885.38-2.89
71首开股份2023-12-07 四3.383.393.393.413.310.00%1.17%30120110156万87.4587.45-2.96
72首开股份2023-12-06 三3.383.373.393.413.340.59%0.70%1798506067万87.4587.45-2.96
73首开股份2023-12-05 二3.443.443.373.473.37-2.03%0.69%1767816055万86.9386.93-2.94
74首开股份2023-12-04 一3.553.553.443.553.40-3.10%1.03%2651239142万88.7488.74-3
75首开股份2023-12-01 五3.523.523.553.593.490.85%0.70%1805296406万91.5791.57-3.1
76首开股份2023-11-30 四3.523.523.523.553.500.00%0.56%1445655088万90.890.8-3.07
77首开股份2023-11-29 三3.673.673.523.683.50-4.09%1.21%31327511154万90.890.8-3.07
78首开股份2023-11-28 二3.733.703.673.743.65-0.81%0.82%2122427794万94.6794.67-3.2
79首开股份2023-11-24 五3.883.883.853.953.85-0.77%0.62%1589146181万99.3199.31-3.36
80首开股份2023-11-23 四3.803.773.883.913.722.92%0.85%2193568421万100.09100.09-3.39
81首开股份2023-11-22 三3.763.763.773.883.750.27%0.81%2096698015万97.2597.25-3.29
82首开股份2023-11-21 二3.693.673.763.823.692.45%1.11%28645210814万96.9996.99-3.28
83首开股份2023-11-20 一3.693.693.673.753.66-0.54%0.46%1183214365万94.6794.67-3.2
84首开股份2023-11-17 五3.693.713.693.723.63-0.54%0.57%1468915384万95.1995.19-3.22
85首开股份2023-11-16 四3.783.783.713.793.68-1.85%0.55%1411985240万95.795.7-3.24
86首开股份2023-11-15 三3.863.843.783.893.76-1.56%0.49%1254154782万97.5197.51-3.3
87首开股份2023-11-14 二3.733.723.843.843.723.23%0.55%1426365421万99.0699.06-3.35
88首开股份2023-11-13 一3.713.703.723.753.700.54%0.46%1194264451万95.9695.96-3.25
89首开股份2023-11-10 五3.773.773.703.773.66-1.86%0.45%1150024249万95.4495.44-3.23
90首开股份2023-11-09 四3.783.783.773.843.75-0.26%0.41%1050433978万97.2597.25-3.29
91首开股份2023-11-08 三3.753.743.783.823.741.07%0.47%1209464574万97.5197.51-3.3
92首开股份2023-11-07 二3.763.773.743.813.71-0.80%0.43%1101314126万96.4896.48-3.26
93首开股份2023-11-06 一3.673.663.773.783.663.01%0.64%1660866202万97.2597.25-3.29
94首开股份2023-11-03 五3.683.673.663.713.62-0.27%0.59%1517915547万94.4194.41-3.19
95首开股份2023-11-02 四3.703.703.673.723.65-0.81%0.39%1009973723万94.6794.67-3.2
96首开股份2023-11-01 三3.723.723.703.743.68-0.54%0.46%1174044354万95.4495.44-3.23
97首开股份2023-10-31 二3.733.743.723.783.60-0.53%0.85%2185038041万95.9695.96-3.25
98首开股份2023-10-30 一3.773.793.743.773.69-1.32%0.58%1485515538万96.4896.48-3.26
99首开股份2023-10-27 五3.783.773.793.853.760.53%0.58%1495805691万97.7797.77-10.37
100首开股份2023-10-26 四3.823.833.773.823.75-1.57%0.47%1221194604万97.2597.25-10.32
101首开股份2023-10-25 三3.903.903.833.963.83-1.79%0.49%1254244863万98.898.8-10.48
102首开股份2023-10-24 二3.813.803.903.903.782.63%0.44%1143374408万100.6100.6-10.67
103首开股份2023-10-20 五3.803.823.833.903.750.26%0.41%1046334018万98.898.8-10.48
104首开股份2023-10-19 四3.823.823.823.873.780.00%0.36%921393525万98.5498.54-10.45
105首开股份2023-10-18 三3.863.863.823.873.81-1.04%0.34%887583403万98.5498.54-10.45
106首开股份2023-10-17 二3.913.893.863.933.84-0.77%0.28%728512820万99.5799.57-10.56
107首开股份2023-10-16 一3.923.933.893.993.86-1.02%0.39%1008643951万100.35100.35-10.64
108首开股份2023-10-13 五3.943.963.934.003.91-0.76%0.36%935643696万101.38101.38-10.75
109首开股份2023-10-12 四3.913.903.964.003.891.54%0.43%1098774334万102.15102.15-10.84
110首开股份2023-10-11 三3.943.943.903.983.88-1.02%0.43%1112224360万100.6100.6-10.67
111首开股份2023-10-10 二3.963.983.944.023.92-1.01%0.43%1104614356万101.63101.63-10.78
112首开股份2023-10-09 一4.094.093.984.093.93-2.69%0.70%1811247210万102.67102.67-10.89
113首开股份2023-09-28 四4.114.124.094.144.07-0.73%0.40%1021504186万105.5105.5-11.19
114首开股份2023-09-27 三4.104.094.124.174.100.73%0.40%1038564294万106.28106.28-11.27
115首开股份2023-09-26 二4.104.124.094.134.08-0.73%0.33%853373500万105.5105.5-11.19
116首开股份2023-09-25 一4.234.264.124.234.10-3.29%0.61%1561086464万106.28106.28-11.27
117首开股份2023-09-22 五4.204.214.264.274.181.19%0.38%974764129万109.89109.89-11.66
118首开股份2023-09-21 四4.214.234.214.294.21-0.47%0.41%1055804477万108.6108.6-11.52
119首开股份2023-09-20 三4.234.244.234.284.18-0.24%0.42%1089884620万109.12109.12-11.57
120首开股份2023-09-19 二4.234.234.244.314.220.24%0.45%1153734917万109.37109.37-11.6
121首开股份2023-09-18 一4.344.354.234.364.20-2.76%0.58%1498656353万109.12109.12-11.57
122首开股份2023-09-15 五4.334.304.354.384.301.16%0.58%1492396492万112.21112.21-11.9
123首开股份2023-09-14 四4.334.344.304.364.25-0.92%0.47%1217735252万110.92110.92-11.77
124首开股份2023-09-13 三4.294.304.344.384.280.93%0.51%1326985755万111.95111.95-11.88
125首开股份2023-09-12 二4.284.304.304.354.250.00%0.49%1261335441万110.92110.92-11.77
126首开股份2023-09-11 一4.304.304.304.334.220.00%0.69%1785627626万110.92110.92-11.77
127首开股份2023-09-08 五4.404.424.304.414.27-2.71%0.75%1930168347万110.92110.92-11.77
128首开股份2023-09-07 四4.374.384.424.584.340.91%1.15%29603513281万114.02114.02-12.09
129首开股份2023-09-06 三4.334.314.384.434.261.62%1.01%25958911281万112.98112.98-11.98
130首开股份2023-09-05 二4.494.524.314.494.28-4.65%1.04%26938411702万111.18111.18-11.79
131首开股份2023-09-04 一4.504.454.524.634.491.57%1.16%29888613568万116.6116.6-12.37
132首开股份2023-09-01 五4.524.494.454.574.40-0.89%1.60%41274718473万114.79114.79-12.18
133首开股份2023-08-31 四4.934.994.494.974.49-10.02%1.93%49712323037万115.82115.82-12.29
134首开股份2023-08-30 三4.794.874.995.094.792.46%1.66%42770721281万128.72128.72-13.65
135首开股份2023-08-29 二4.734.774.874.924.642.10%1.53%39416418896万125.62125.62-13.33
136首开股份2023-08-28 一4.834.524.774.944.655.53%2.09%54024526038万123.05123.05-13.05
137首开股份2023-08-25 五4.564.544.524.674.47-0.44%1.25%32255614719万116.6116.6-12.37
138首开股份2023-08-23 三4.634.654.624.774.53-0.65%0.89%23084810739万119.18119.18-11.67
139首开股份2023-08-22 二4.634.634.654.684.560.43%0.93%23862611017万119.95119.95-11.74

  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