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 600685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
1XD中船防2024-11-22 五25.0125.1024.6125.3724.60-1.95%1.14%9362523329万202.16347.86164.76
2中船防务2024-11-21 四25.2325.3825.1125.3324.97-1.06%1.00%8192720577万206.26354.93168.11
3中船防务2024-11-20 三25.2225.2225.3825.3924.890.63%1.12%9227723197万208.48358.75169.92
4中船防务2024-11-19 二25.0325.0825.2225.2424.530.56%1.47%12069230032万207.17356.49168.85
5中船防务2024-11-18 一25.5725.5625.0825.9524.95-1.88%1.66%13610434526万206.02354.51167.91
6中船防务2024-11-15 五26.2226.4625.5626.5825.50-3.40%1.85%15188439538万209.96361.29171.12
7中船防务2024-11-14 四27.0027.2426.4627.3526.38-2.86%2.35%19288551683万217.35374.01177.15
8中船防务2024-11-13 三26.3026.3027.2427.2426.263.57%3.51%28835077279万223.76385.04182.37
9中船防务2024-11-12 二27.1226.9726.3027.1226.06-2.48%2.66%21879057905万216.04371.75176.08
10中船防务2024-11-11 一26.9926.5526.9727.2026.651.58%2.70%22154759594万221.54381.22180.56
11中船防务2024-11-08 五26.7526.5926.5527.0526.35-0.15%2.32%19045150783万218.09375.29177.75
12中船防务2024-11-07 四26.3126.4026.5926.5926.040.72%2.30%18898449829万218.42375.85178.02
13中船防务2024-11-06 三26.5026.4526.4026.6326.06-0.19%2.51%20648454347万216.86373.17176.75
14中船防务2024-11-05 二25.4725.4526.4526.4625.413.93%3.13%25680767028万217.27373.87177.08
15中船防务2024-11-04 一25.3125.2825.4525.4525.020.67%1.34%11016327863万209.06359.74170.39
16中船防务2024-11-01 五25.3525.7325.2825.9225.25-1.75%2.08%17065943612万207.66357.33169.25
17中船防务2024-10-31 四26.2026.1725.7326.2025.35-1.68%2.51%20602952746万211.36363.7172.26
18中船防务2024-10-30 三26.0126.7426.1726.5325.83-2.13%2.42%19847951877万214.97369.91175.21
19中船防务2024-10-29 二26.2526.3126.7427.3126.181.63%3.25%26692371416万219.65377.97207.39
20中船防务2024-10-28 一26.1525.8226.3126.6526.121.90%2.46%20176153161万216.12371.89204.06
21中船防务2024-10-25 五25.4025.5025.8225.8825.401.25%1.84%15152438967万212.09364.97200.26
22中船防务2024-10-24 四26.0626.0625.5026.0625.30-2.15%1.74%14281436436万209.47360.44197.78
23中船防务2024-10-23 三25.4725.4726.0626.4425.382.32%3.08%25304765870万214.07368.36202.12
24中船防务2024-10-22 二25.8525.9025.4725.8525.10-1.66%2.15%17649144883万209.22360.02197.54
25中船防务2024-10-21 一25.3625.3625.9025.9825.362.13%2.08%17054643888万212.75366.1200.88
26中船防务2024-10-18 五24.6824.7225.3625.7924.302.59%2.17%17836844628万208.32358.47196.69
27中船防务2024-10-17 四25.4525.4224.7225.6024.70-2.75%1.78%14586336627万203.06349.42191.73
28中船防务2024-10-16 三25.2625.6025.4225.7925.16-0.70%1.30%10717227294万208.81359.31197.16
29中船防务2024-10-15 二26.0926.2425.6026.0925.41-2.44%2.18%17889845933万210.29361.86198.55
30中船防务2024-10-14 一26.0525.6526.2426.5525.702.30%2.37%19429450731万215.54370.9203.52
31中船防务2024-10-11 五26.6926.6825.6526.6925.22-3.86%2.07%17025443888万210.7362.56198.94
32中船防务2024-10-10 四25.6625.6726.6827.7425.423.93%3.29%27052371975万219.16377.12206.93
33中船防务2024-10-09 三27.4228.0025.6727.4225.55-8.32%3.16%25943568486万210.86362.85199.1
34中船防务2024-10-08 二29.7427.0428.0029.7426.773.55%4.78%392523110295万230395.78217.17
35中船防务2024-09-30 一26.2225.1827.0427.3025.417.39%4.16%34191690674万222.12382.21209.72
36中船防务2024-09-27 五24.4824.2325.1825.2824.303.92%1.53%12570231140万206.84355.92195.3
37中船防务2024-09-26 四23.5923.6924.2324.2323.312.28%1.58%12985430802万199.03342.49187.93
38中船防务2024-09-25 三23.3123.2723.6924.0423.271.80%1.77%14513834383万194.6334.86183.74
39中船防务2024-09-24 二22.9422.8223.2723.2722.431.97%1.66%13600831245万191.15328.92180.48
40中船防务2024-09-23 一22.7023.1522.8223.2322.67-1.43%0.83%6814515632万187.45322.56176.99
41中船防务2024-09-20 五24.1824.4223.1524.2122.90-5.20%1.58%12978430333万190.16327.23179.55
42中船防务2024-09-19 四25.6025.4824.4225.6123.76-4.16%1.82%14971836413万200.59345.18189.4
43中船防务2024-09-18 三25.2725.2725.4825.4824.510.83%0.92%7540718820万209.3360.16197.62
44中船防务2024-09-13 五24.7324.7025.2725.3024.582.31%1.14%9329523442万207.58357.19195.99
45中船防务2024-09-12 四24.7924.8324.7025.0624.52-0.52%0.66%5391613375万202.89349.14191.57
46中船防务2024-09-11 三24.9025.1024.8325.0324.58-1.08%0.62%5128312703万203.96350.97192.58
47中船防务2024-09-10 二24.5824.6025.1025.1924.572.03%1.01%8259920616万206.18354.79194.67
48中船防务2024-09-09 一24.0124.3824.6024.7024.000.90%0.85%6960417011万202.07347.72190.8
49中船防务2024-09-06 五24.5224.5524.3824.6824.21-0.69%0.83%6780716582万200.27344.61189.09
50中船防务2024-09-05 四24.8025.0024.5525.1124.39-1.80%1.10%9022022193万201.66347.02190.41
51中船防务2024-09-04 三24.2224.7025.0025.2224.011.21%1.40%11540428587万205.36353.38193.9
52中船防务2024-09-03 二25.3023.6224.7025.8224.314.57%2.54%20847852283万202.89349.14191.57
53中船防务2024-09-02 一25.1025.2723.6225.1023.55-6.53%1.80%14778635431万194.02333.87183.2
54中船防务2024-08-30 五25.2825.2325.2725.6625.190.16%1.13%9278823573万207.58357.19195.99
55中船防务2024-08-29 四24.8024.8625.2325.2424.701.49%0.55%4512911329万207.25356.63195.68
56中船防务2024-08-28 三24.7024.7524.8625.3224.610.44%0.64%5276513215万204.21351.4389.98
57中船防务2024-08-27 二25.7525.8724.7525.8524.70-4.33%0.92%7549518945万203.31349.84388.25
58中船防务2024-08-26 一25.7325.5925.8725.8925.401.09%0.50%4110310565万212.51365.67405.82
59中船防务2024-08-23 五25.7425.6825.5925.7825.33-0.35%0.61%5039412866万210.21361.72401.43
60中船防务2024-08-22 四25.8825.8425.6826.0525.67-0.62%0.54%4447611488万210.94362.99402.84
61中船防务2024-08-21 三25.9325.9625.8426.0925.64-0.46%0.57%4714612168万212.26365.25405.35
62中船防务2024-08-20 二26.5126.5125.9626.5125.66-2.07%0.97%7945120617万213.24366.95407.23
63中船防务2024-08-19 一26.8026.9426.5127.0126.48-1.60%0.96%7898621045万217.76374.72415.86
64中船防务2024-08-16 五27.1427.1326.9427.2026.82-0.70%0.52%4250911477万221.29380.8422.61
65中船防务2024-08-15 四27.0027.0327.1327.4126.910.37%0.68%5618215276万222.86383.48425.59
66中船防务2024-08-14 三27.1527.2027.0327.3326.84-0.63%0.58%4784213001万222.03382.07424.02
67中船防务2024-08-13 二26.8926.8627.2027.4926.891.27%1.03%8481423093万223.43384.47426.69
68中船防务2024-08-12 一26.7026.8326.8627.0626.570.11%0.62%5057013578万220.64379.67421.35
69中船防务2024-08-09 五27.2627.1526.8327.4226.78-1.18%0.85%7007018896万220.39379.24420.88
70中船防务2024-08-08 四27.3827.5527.1527.3826.88-1.45%0.85%7007518993万223.02383.77425.9
71中船防务2024-08-07 三27.7527.8527.5528.0527.41-1.08%1.02%8404023234万226.31389.42432.18
72中船防务2024-08-06 二28.1028.0027.8528.3427.28-0.54%1.37%11254331227万228.77393.66436.88
73中船防务2024-08-05 一29.0429.3728.0029.2627.90-4.66%1.79%14702341875万230395.78439.24
74中船防务2024-08-02 五29.3929.6629.3729.7829.09-0.98%1.39%11416933561万241.26415.15460.73
75中船防务2024-08-01 四29.0029.0029.6629.8028.662.28%2.14%17589351895万243.64419.25465.28
76中船防务2024-07-31 三28.8628.9229.0029.1628.400.28%1.47%12037434739万238.22409.92454.92
77中船防务2024-07-30 二29.1529.2228.9229.1528.46-1.03%1.00%8242123721万237.56408.79453.67
78中船防务2024-07-29 一28.3128.4229.2229.4728.312.81%1.48%12191835525万240.02413.03458.37
79XD中船防2024-07-26 五28.1928.1928.4228.5327.950.82%0.91%7470521135万233.45401.72445.82
80中船防务2024-07-25 四28.8029.0228.2028.9927.60-2.83%1.53%12606535511万231.64398.61442.37
81中船防务2024-07-24 三28.2928.3929.0229.3528.222.22%1.35%11118432212万238.38410.2455.24
82中船防务2024-07-23 二29.1829.1728.3929.1828.33-2.67%0.91%7454321387万233.21401.29445.35
83中船防务2024-07-22 一29.0029.0529.1729.7028.790.41%1.36%11173132710万239.61412.32457.59
84中船防务2024-07-19 五28.9229.0629.0529.3328.66-0.03%1.23%10095529233万238.63410.62455.71
85中船防务2024-07-18 四28.0628.3829.0629.0628.012.40%1.23%10112328992万238.71410.76455.86
86中船防务2024-07-17 三28.9528.9828.3829.2528.36-2.07%1.23%10139529183万233.12401.15445.2
87中船防务2024-07-16 二28.9128.9228.9829.1928.570.21%1.20%9891828568万238.05409.63454.61
88中船防务2024-07-15 一28.9328.8528.9229.4228.700.24%1.49%12218435584万237.56408.79453.67
89中船防务2024-07-12 五28.7628.8428.8529.2528.450.03%1.54%12662936535万236.98407.8452.57
90中船防务2024-07-11 四28.8228.6128.8429.2628.600.80%1.72%14128040887万236.9407.66452.41
91中船防务2024-07-10 三28.7228.4028.6129.2528.410.74%1.88%15412144268万235.01404.4448.8
92中船防务2024-07-09 二27.6127.4728.4028.6127.283.39%1.80%14809441559万233.29401.44445.51
93中船防务2024-07-08 一27.1627.2727.4727.7426.760.73%0.91%7484520423万225.65388.29430.92
94中船防务2024-07-05 五27.0427.2227.2727.4026.860.18%0.75%6150616705万224.01385.46427.78
95中船防务2024-07-04 四27.3127.3827.2227.7527.14-0.58%0.63%5199314235万223.59384.76427
96中船防务2024-07-03 三27.8327.8527.3827.9127.25-1.69%0.88%7262619994万224.91387.02429.51
97中船防务2024-07-02 二28.0527.9727.8528.2527.71-0.43%0.78%6417517931万228.77393.66436.88
98中船防务2024-07-01 一28.0027.9027.9728.1427.590.25%1.46%11996733463万229.76395.36438.77
99中船防务2024-06-28 五26.2026.2027.9028.0826.076.49%2.43%19967754838万229.18394.37437.67
100中船防务2024-06-27 四26.0526.0526.2026.3525.880.58%0.68%5607714658万215.22370.34411
101中船防务2024-06-26 三25.7925.8226.0526.1825.600.89%0.95%7785820181万213.98368.22408.65
102中船防务2024-06-25 二26.6526.7425.8926.6925.60-3.44%1.57%12915533538万212.09364.97405.04
103中船防务2024-06-24 一27.5427.5526.7427.7926.68-2.94%1.00%8207622309万219.65377.97419.47
104中船防务2024-06-21 五27.0027.1127.5527.7526.631.62%1.01%8292122600万226.31389.42432.18
105中船防务2024-06-20 四27.1027.2127.1127.7127.01-0.37%0.90%7425020287万222.69383.2425.27
106中船防务2024-06-19 三27.8027.9127.2127.8726.98-2.51%1.15%9456825904万223.51384.62426.84
107中船防务2024-06-18 二27.4727.4627.9128.1027.101.64%1.11%9094225151万229.26394.51437.82
108中船防务2024-06-17 一27.6027.8927.4628.1027.24-1.54%1.12%9219725514万225.57388.15430.76
109中船防务2024-06-14 五28.2728.2727.8928.4927.60-1.34%1.41%11542932317万229.1394.23437.51
110中船防务2024-06-13 四27.6727.6828.2728.6527.602.13%1.84%15133042639万232.22399.6443.47
111中船防务2024-06-12 三27.3627.6527.6827.8427.150.11%0.91%7505920719万227.37391.26434.22
112中船防务2024-06-11 二28.0828.0827.6528.3926.85-1.53%1.96%16099244318万227.13390.83433.75
113中船防务2024-06-07 五27.6927.6028.0828.3527.531.74%1.38%11353231735万230.66396.91440.49
114中船防务2024-06-06 四27.9627.9327.6028.3127.46-1.18%1.48%12179434003万226.72390.13432.96
115中船防务2024-06-05 三28.0028.1927.9328.4027.87-0.92%1.25%10246728819万229.43394.79438.14
116中船防务2024-06-04 二27.7727.8928.1928.2527.561.08%1.28%10481229303万231.56398.47442.22
117中船防务2024-06-03 一26.8326.9427.8928.2826.833.53%2.46%20204656230万229.1394.23437.51
118中船防务2024-05-31 五27.0527.1126.9427.2726.72-0.63%0.87%7140819257万221.29380.8422.61
119中船防务2024-05-30 四26.5326.7127.1127.5526.391.50%1.31%10741029088万222.69383.2425.27
120中船防务2024-05-29 三26.8726.9226.7127.0126.46-0.78%0.80%6605717670万219.41377.55419
121中船防务2024-05-28 二27.0827.2126.9227.1526.72-1.07%0.76%6276016921万221.13380.52422.29
122中船防务2024-05-27 一26.6826.8027.2127.2726.261.53%1.38%11313130346万223.51384.62426.84
123中船防务2024-05-24 五27.0527.3526.8027.2026.52-2.01%1.56%12798234345万220.14378.82420.41
124中船防务2024-05-23 四27.0527.1327.3527.9326.840.81%2.03%16673245730万224.66386.59429.04
125中船防务2024-05-22 三27.4827.5027.1327.5027.00-1.35%1.00%8238422406万222.86383.48425.59
126中船防务2024-05-21 二27.8127.9927.5027.8927.13-1.75%1.32%10853229800万225.89388.71431.39
127中船防务2024-05-20 一27.5027.4627.9928.0927.261.93%1.79%14727640994万229.92395.64439.08
128中船防务2024-05-17 五27.2627.3127.4627.5026.730.55%1.49%12241433198万225.57388.15430.76
129中船防务2024-05-16 四27.6827.7427.3127.9327.08-1.55%1.49%12265033702万224.33386.03428.41
130中船防务2024-05-15 三28.1028.3627.7428.3027.68-2.19%1.57%12924536108万227.87392.11435.16
131中船防务2024-05-14 二28.2528.2828.3628.5527.950.28%2.09%17196048566万232.96400.87444.88
132中船防务2024-05-13 一26.5126.6628.2828.7626.186.08%3.60%29558482383万232.3399.74443.63
133中船防务2024-05-10 五26.7726.8526.6627.0026.40-0.71%1.47%12106832241万218.99376.84418.22
134中船防务2024-05-09 四25.9726.0926.8526.8525.902.91%1.62%13315435343万220.56379.53421.2
135中船防务2024-05-08 三26.3226.3926.0926.3225.87-1.14%0.94%7734720151万214.31368.78409.27
136中船防务2024-05-06 一25.3825.3325.8526.0525.382.05%1.10%9046923316万212.34365.39405.51
137中船防务2024-04-30 二25.9926.0025.3326.3325.18-2.58%1.12%9170823532万208.07358.04397.35
138中船防务2024-04-29 一25.5025.5626.0026.0724.801.72%1.76%14438236903万213.57367.51407.86
139中船防务2024-04-26 五25.4025.3025.5625.8825.301.03%1.19%9762524901万209.96361.29400.96
140中船防务2024-04-25 四25.2125.3525.3025.4524.79-0.20%0.91%7488918810万207.82357.62743.99
141中船防务2024-04-24 三25.1425.1425.3525.5825.000.84%1.24%10208525817万208.23358.32745.46
142中船防务2024-04-23 二26.5826.7825.1426.5825.11-6.12%1.91%15651640073万206.51355.36739.28
143中船防务2024-04-22 一26.5626.5126.7827.0326.221.02%1.74%14264138106万219.98378.54787.51
144中船防务2024-04-19 五25.8826.0526.5127.0525.861.77%1.80%14745839329万217.76374.72779.57
145中船防务2024-04-18 四25.5825.8526.0526.2825.350.77%1.15%9425024378万213.98368.22766.04
146中船防务2024-04-17 三25.4125.3825.8525.8825.051.85%1.18%9707024797万212.34365.39760.16
147中船防务2024-04-16 二26.4526.4525.3826.7725.33-4.05%1.44%11863830884万208.48358.75746.34

  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