08:23:34
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 600732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爱旭股份2024-03-28 四13.7213.7113.6713.9313.63-0.29%1.68%26869536995万218.322508.85
2爱旭股份2024-03-27 三14.2014.3013.7114.2013.65-4.13%1.59%25442235488万218.96250.738.87
3爱旭股份2024-03-26 二14.1314.1914.3014.3613.830.78%2.19%35044249398万228.38261.529.26
4爱旭股份2024-03-25 一14.2914.4614.1914.6614.12-1.87%1.87%29857242790万226.63259.519.18
5爱旭股份2024-03-22 五15.0115.1314.4615.1014.41-4.43%2.90%46359367912万230.89264.459.36
6爱旭股份2024-03-21 四15.4015.5915.1315.6015.05-2.95%3.40%54297682700万241.59276.79.79
7爱旭股份2024-03-20 三14.9514.9515.5916.3014.834.28%5.02%802166125977万248.93285.1110.09
8爱旭股份2024-03-19 二15.2115.1814.9515.5714.94-1.52%2.50%39931860668万238.71273.419.68
9爱旭股份2024-03-18 一14.8814.8415.1815.1814.702.29%2.20%35061852401万242.39277.619.83
10爱旭股份2024-03-15 五15.0415.1414.8415.1714.60-1.98%2.54%40625360103万236.96271.49.61
11爱旭股份2024-03-14 四15.4015.5015.1415.5614.97-2.32%2.36%37610557247万241.75276.889.8
12爱旭股份2024-03-08 五14.8714.7015.3915.5514.874.69%3.94%62921096258万245.68281.49.96
13爱旭股份2024-03-07 四15.2215.2414.7015.3714.70-3.54%2.19%34979652429万234.67268.789.51
14爱旭股份2024-03-06 三14.7514.8015.2415.7414.692.97%3.37%53798081812万243.29278.659.86
15爱旭股份2024-03-05 二15.1115.2914.8015.1414.71-3.20%2.49%39713759142万236.26270.619.58
16爱旭股份2024-03-04 一15.2115.2515.2915.4915.110.26%2.62%41882464042万244.08279.579.89
17爱旭股份2024-03-01 五15.3115.1315.2515.4814.890.79%2.83%45152468564万243.45278.849.87
18爱旭股份2024-02-29 四14.4214.5515.1315.1414.413.99%3.08%49152172967万241.53276.649.79
19爱旭股份2024-02-28 三15.3115.2214.5515.9514.54-4.40%4.68%747824114824万232.27266.049.42
20爱旭股份2024-02-27 二14.8514.9715.2215.2214.751.67%2.78%44331366429万242.97278.299.85
21爱旭股份2024-02-26 一14.9414.9514.9715.2314.720.13%2.77%44272266217万238.98273.729.69
22爱旭股份2024-02-23 五14.7714.6514.9515.1714.682.05%3.42%54653781606万238.66273.359.67
23爱旭股份2024-02-22 四14.3814.4314.6515.1014.361.52%2.91%46405568099万233.87267.879.48
24爱旭股份2024-02-21 三14.2014.3814.4314.8514.090.35%3.74%59734386485万230.36263.849.34
25爱旭股份2024-02-20 二13.9414.0314.3814.4213.732.49%2.67%42578059669万229.56262.939.31
26爱旭股份2024-02-19 一14.0314.0214.0314.2013.690.07%2.62%41826158432万223.97256.539.08
27爱旭股份2024-02-08 四13.6013.4214.0214.0413.244.47%3.30%52601972272万223.81256.359.07
28爱旭股份2024-02-07 三13.3013.4513.4213.8313.20-0.22%3.56%56814976885万214.23245.388.68
29爱旭股份2024-02-06 二12.8612.8613.4513.7412.624.59%4.34%69328291261万214.71245.928.7
30爱旭股份2024-02-05 一13.8013.9012.8613.8612.55-7.48%4.04%64532584474万205.29235.168.32
31爱旭股份2024-02-02 五14.8515.1813.9014.9913.68-8.43%5.47%873717124824万221.9254.179
32爱旭股份2024-02-01 四13.9713.8015.1815.1813.9210.00%5.64%899935135412万242.27277.529.82
33爱旭股份2024-01-31 三13.8014.8013.8014.6813.80-6.76%4.46%711146100598万220.25252.298.93
34爱旭股份2024-01-30 二15.1416.0014.8015.6614.70-7.50%4.18%667768101338万236.21270.589.58
35爱旭股份2024-01-29 一17.4617.7816.0017.5016.00-10.01%3.91%624223101990万255.36292.5110.35
36爱旭股份2024-01-26 五17.7118.0717.7818.2017.42-1.60%3.65%582455103466万283.77325.0611.5
37爱旭股份2024-01-25 四17.9418.1618.0718.0717.02-0.50%5.04%804636141847万288.4330.3611.69
38爱旭股份2024-01-24 三18.3518.4418.1618.5917.46-1.52%4.78%763517137341万289.8333211.75
39爱旭股份2024-01-23 二18.0018.2118.4419.1817.811.26%6.42%1024938190004万294.3337.1211.93
40爱旭股份2024-01-22 一17.5417.7418.2118.9217.132.65%6.91%1103008200918万290.63332.9211.78
41爱旭股份2024-01-19 五18.5518.3717.7418.7217.72-3.43%5.44%868469157753万283.13324.3211.48
42爱旭股份2024-01-18 四16.4916.7018.3718.3716.3910.00%8.05%1285171228040万293.18335.8411.89
43爱旭股份2024-01-17 三17.1717.3716.7017.2716.62-3.86%2.23%35533660090万266.53305.3110.81
44爱旭股份2024-01-16 二16.7516.8517.3717.4916.573.09%3.41%54454793492万277.22317.5611.24
45爱旭股份2024-01-15 一17.1417.2216.8517.3616.77-2.15%2.35%37480163688万268.92308.0510.9
46爱旭股份2024-01-12 五17.2117.4517.2217.9417.12-1.32%4.07%649738114003万274.83314.8211.14
47爱旭股份2024-01-11 四16.7916.8817.4517.7016.703.38%4.29%684174118567万278.5319.0211.29
48爱旭股份2024-01-10 三16.9516.9716.8817.4316.68-0.53%4.21%671919114412万269.4308.610.92
49爱旭股份2024-01-09 二15.9415.9816.9717.5815.596.20%6.01%958823161826万270.84310.2510.98
50爱旭股份2024-01-08 一16.0016.1615.9816.5715.88-1.11%2.72%43473270581万255.04292.1510.34
51爱旭股份2024-01-05 五16.7516.7916.1616.9815.98-3.75%2.92%46572476539万257.91295.4410.46
52爱旭股份2024-01-04 四16.9516.9716.7916.9916.52-1.06%2.26%36031760380万267.97306.9610.86
53爱旭股份2024-01-03 三17.1117.2516.9717.4516.68-1.62%3.00%47865981263万270.84310.2510.98
54爱旭股份2024-01-02 二17.4217.6417.2517.8317.20-2.21%3.71%591545103559万275.31315.3711.16
55爱旭股份2023-12-29 五17.9017.2517.6417.9717.522.26%6.69%1067658188974万281.53322.511.41
56爱旭股份2023-12-28 四15.5515.6817.2517.2515.5110.01%4.59%732782122384万275.31315.3711.16
57爱旭股份2023-12-27 三15.9516.0415.6816.0115.47-2.24%2.28%36377556920万250.25286.6610.15
58爱旭股份2023-12-26 二15.9115.9316.0416.2015.610.69%2.63%41931066935万256293.2410.38
59爱旭股份2023-12-25 一15.7715.8215.9316.2015.660.70%2.33%37261559298万254.24291.2310.31
60爱旭股份2023-12-22 五15.2515.3215.8216.1815.053.26%4.11%655882102410万252.48289.2210.24
61爱旭股份2023-12-21 四14.6814.6515.3215.6114.584.57%3.90%62188393861万244.5280.089.91
62爱旭股份2023-12-20 三14.9914.9614.6515.0514.62-2.07%1.31%20889930855万233.81267.839.48
63爱旭股份2023-12-19 二14.8314.8114.9615.1814.731.01%1.77%28215042060万238.76273.59.68
64爱旭股份2023-12-18 一15.0715.2214.8115.2514.74-2.69%1.59%25451937982万236.37270.769.58
65爱旭股份2023-12-15 五15.2415.1815.2215.5915.200.26%1.86%29748845779万242.91278.259.85
66爱旭股份2023-12-14 四15.3415.2215.1815.6315.07-0.26%1.50%23932036633万242.27277.529.82
67爱旭股份2023-12-13 三15.6315.6815.2215.6315.12-2.93%1.76%28034942863万242.91278.259.85
68爱旭股份2023-12-12 二15.8515.8715.6815.9815.57-1.20%1.48%23569937140万250.25286.6610.15
69爱旭股份2023-12-11 一15.5015.7115.8715.8815.261.02%1.93%30772947850万253.28290.1410.27
70爱旭股份2023-12-08 五16.0615.8015.7116.1115.68-0.57%1.72%27504443471万250.73287.2110.17
71爱旭股份2023-12-07 四15.9816.0915.8015.9815.52-1.80%2.04%32547151218万252.17288.8610.22
72爱旭股份2023-12-06 三15.5015.6016.0916.4915.463.14%3.87%61811099409万256.79294.1610.41
73爱旭股份2023-12-05 二15.2615.3515.6016.3315.201.63%4.26%679761107647万248.97285.210.09
74爱旭股份2023-12-04 一16.0015.9015.3516.0315.31-3.46%2.81%44908269697万244.98280.639.93
75爱旭股份2023-12-01 五16.1616.1815.9016.2115.68-1.73%1.92%30652948786万253.65290.6810.29
76爱旭股份2023-11-30 四16.1716.2116.1816.4315.97-0.19%1.41%22483236359万258.12295.810.47
77爱旭股份2023-11-29 三16.5416.5516.2116.6016.20-2.05%1.29%20567833596万258.6296.3510.49
78爱旭股份2023-11-28 二16.7416.7116.5516.7416.31-0.96%1.49%23702939150万264.02302.5710.71
79爱旭股份2023-11-27 一17.1317.3116.7117.2016.56-3.47%1.92%30685651492万266.57305.4910.81
80爱旭股份2023-11-24 五17.7917.8017.3117.7917.31-2.75%1.25%19894634749万276.14316.4611.2
81爱旭股份2023-11-23 四17.8017.7817.8017.9517.610.11%1.08%17286130713万283.96325.4211.52
82爱旭股份2023-11-22 三18.0318.2217.7818.1917.76-2.41%1.45%23117241413万283.64325.0511.5
83爱旭股份2023-11-21 二18.4318.3918.2218.6218.18-0.92%1.09%17442032091万290.66333.111.79
84爱旭股份2023-11-20 一18.6018.5618.3918.6518.24-0.92%1.38%22094240597万293.37336.2111.9
85爱旭股份2023-11-17 五18.5518.6818.5618.7018.35-0.64%1.40%22339441385万296.09339.3112.01
86爱旭股份2023-11-16 四19.1019.4918.6819.1418.55-4.16%2.30%36674568883万298341.5112.09
87爱旭股份2023-11-15 三19.6219.2819.4919.8919.351.09%2.32%37080872665万310.92356.3212.61
88爱旭股份2023-11-14 二19.1019.0819.2819.4518.891.05%1.81%28802255203万307.57352.4812.47
89爱旭股份2023-11-13 一18.8818.8019.0819.1818.641.49%1.69%26934651031万304.38348.8212.35
90爱旭股份2023-11-10 五19.0519.2818.8019.0918.51-2.49%1.83%29228755054万299.91343.712.16
91爱旭股份2023-11-09 四18.4818.5819.2819.7418.423.77%3.69%588265113018万307.57352.4812.47
92爱旭股份2023-11-08 三18.2218.3118.5818.8818.161.47%2.52%40188174649万296.4339.6812.02
93爱旭股份2023-11-07 二18.2618.1718.3118.4217.890.77%2.16%34419562676万292.1334.7411.85
94爱旭股份2023-11-06 一17.7217.7218.1718.8617.722.54%3.02%48125488194万289.86332.1811.76
95爱旭股份2023-11-03 五17.7117.8417.7218.1517.36-0.67%2.60%41515173509万282.68323.9611.47
96爱旭股份2023-11-02 四19.2819.4117.8419.3617.51-8.09%3.88%618930113207万284.6326.1511.54
97爱旭股份2023-11-01 三19.6019.6019.4119.7419.20-0.97%1.07%17106633288万309.64354.8512.56
98爱旭股份2023-10-31 二20.2820.4219.6020.2819.50-4.02%1.72%27427954193万312.68358.3312.68
99爱旭股份2023-10-30 一19.7019.9920.4220.4819.652.15%1.58%25127050449万325.76373.3212.28
100爱旭股份2023-10-27 五18.9619.2419.9920.3818.833.90%2.48%39524477352万318.9365.4612.02
101爱旭股份2023-10-26 四19.9220.3019.2419.9218.34-5.22%2.88%46009987864万306.93351.7411.57
102爱旭股份2023-10-25 三20.4220.2920.3020.8820.130.05%1.39%22101445212万323.84371.1212.2
103爱旭股份2023-10-24 二20.3520.2120.2920.4819.390.40%1.61%25700051750万323.68370.9412.2
104爱旭股份2023-10-23 一21.4821.6620.2121.4820.10-6.69%2.17%34647670876万322.41369.4812.15
105爱旭股份2023-10-20 五20.6420.8221.6622.2020.534.03%3.46%552683119313万345.54395.9913.02
106爱旭股份2023-10-19 四20.2320.5120.8221.3320.151.51%2.41%38516580145万332.14380.6312.52
107爱旭股份2023-10-18 三20.7320.9420.5120.8620.40-2.05%1.21%19225739604万327.19374.9612.33
108爱旭股份2023-10-17 二20.7620.8020.9421.1620.400.67%1.47%23485148820万334.05382.8212.59
109爱旭股份2023-10-16 一21.0020.9920.8021.5420.62-0.91%1.93%30768964536万331.82380.2612.5
110爱旭股份2023-10-13 五21.6722.0220.9921.6720.78-4.68%2.18%34835573379万334.85383.7412.62
111爱旭股份2023-10-12 四21.4821.4822.0222.2721.262.51%2.53%40284887867万351.28402.5713.24
112爱旭股份2023-10-11 三21.7321.3921.4821.9721.260.42%2.20%35176376064万343.4392.712.91
113爱旭股份2023-10-10 二21.9421.9421.3922.0521.30-2.51%1.83%29269463103万341.96391.0512.86
114爱旭股份2023-10-09 一22.0922.3121.9422.4021.76-1.66%1.88%30016566116万350.75401.1113.19
115爱旭股份2023-09-28 四22.8222.7822.3122.9722.10-2.06%3.73%596086134254万356.61407.8113.41
116爱旭股份2023-09-27 三20.6920.7122.7822.7820.5810.00%5.13%819724183298万364.12416.413.69
117爱旭股份2023-09-26 二20.5520.8020.7121.1420.47-0.43%1.80%28846059893万331.03378.5612.45
118爱旭股份2023-09-25 一20.0820.2120.8021.1319.802.92%2.48%39606080830万332.47380.2112.5
119爱旭股份2023-09-22 五19.6819.7420.2120.2619.652.38%1.73%27606155082万323.04369.4212.15
120爱旭股份2023-09-21 四19.9020.0219.7420.2019.70-1.40%1.22%19530038890万315.53360.8311.87
121爱旭股份2023-09-20 三20.2020.3020.0220.3619.98-1.38%1.34%21472443192万320365.9512.03
122爱旭股份2023-09-19 二21.0721.1920.3021.2520.27-4.20%2.19%35069272166万324.48371.0712.2
123爱旭股份2023-09-18 一21.1321.2421.1921.9320.94-0.24%1.52%24314851895万338.71387.3412.74
124爱旭股份2023-09-15 五21.6221.6221.2421.6520.88-1.76%1.91%30484964495万339.51388.2512.77
125爱旭股份2023-09-14 四22.3122.4021.6222.4321.55-3.48%1.78%28420362021万345.58395.213
126爱旭股份2023-09-13 三22.7522.8722.4022.9622.26-2.06%1.29%20595546324万358.05409.4613.46
127爱旭股份2023-09-12 二22.6822.9122.8723.2922.41-0.17%1.93%30922770879万365.56418.0513.75
128爱旭股份2023-09-11 一22.3022.4122.9123.4222.002.23%2.98%476959109018万366.2418.7813.77
129爱旭股份2023-09-08 五23.3323.1722.4123.5322.18-3.28%2.57%41107593209万358.21409.6413.47
130爱旭股份2023-09-07 四23.8124.3623.1724.2923.14-4.89%3.32%531000125629万370.35423.5313.93
131爱旭股份2023-09-06 三24.7223.9124.3625.2623.731.88%7.23%1155330283060万389.38445.2814.64
132爱旭股份2023-09-05 二21.7121.7423.9123.9121.439.98%2.88%460368105891万382.18437.0614.37
133爱旭股份2023-09-04 一22.0521.9721.7422.1021.51-1.05%1.17%18639440468万347.5397.3913.07
134爱旭股份2023-09-01 五22.0022.2121.9722.2921.79-1.08%1.07%17052237434万351.17401.613.21
135爱旭股份2023-08-31 四22.2922.2922.2122.6621.88-0.36%1.14%18270740671万355.01405.9813.35
136爱旭股份2023-08-30 三22.1522.1622.2922.4821.970.59%1.27%20220744979万356.29407.4513.4
137爱旭股份2023-08-29 二21.5021.6222.1622.2221.392.50%1.68%26817358924万354.21405.0713.32
138爱旭股份2023-08-28 一23.8721.7421.6223.8721.54-0.55%2.42%38635685890万345.58395.213
139爱旭股份2023-08-25 五21.5421.8321.7422.3321.35-0.41%1.80%28741862809万347.5397.3913.07
140爱旭股份2023-08-23 三21.7621.7320.8221.7920.70-4.19%1.20%19132140409万332.79380.5812.51
141爱旭股份2023-08-22 二22.0621.9121.7322.2121.16-0.82%1.41%22553048557万347.34397.2113.06

  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