11:33:43
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 600803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新奥股份2024-11-22 五19.2219.3118.7719.4118.77-2.80%0.30%8639316462万533.04581.327.77
2新奥股份2024-11-21 四19.1719.2019.3119.5019.070.57%0.25%7072413641万548.38598.058
3新奥股份2024-11-20 三19.3519.3519.2019.4419.05-0.78%0.28%8053715441万545.25594.647.95
4新奥股份2024-11-19 二19.1619.0819.3519.3519.001.42%0.24%6932713316万549.51599.298.01
5新奥股份2024-11-18 一18.9219.0319.0819.4018.910.26%0.27%7552914455万541.85590.927.9
6新奥股份2024-11-15 五19.3519.1919.0319.4119.03-0.83%0.30%8599016551万540.43589.387.88
7新奥股份2024-11-14 四19.1619.2019.1919.5319.12-0.05%0.29%8104315679万544.97594.337.95
8新奥股份2024-11-13 三19.4019.4819.2019.4719.17-1.44%0.35%9824418955万545.25594.647.95
9新奥股份2024-11-12 二19.6019.6819.4820.0019.33-1.02%0.63%17791534877万553.21603.318.07
10新奥股份2024-11-11 一19.5719.5019.6819.7119.070.92%0.51%14454528043万558.89609.518.15
11新奥股份2024-11-08 五19.4519.2119.5019.7719.281.51%0.57%16211631616万553.77603.938.07
12新奥股份2024-11-07 四18.2818.4319.2119.2418.264.23%0.69%19500736964万545.54594.957.95
13新奥股份2024-11-06 三18.7718.7618.4318.8318.31-1.76%0.57%16108729861万523.39570.797.63
14新奥股份2024-11-05 二18.6618.6618.7618.7718.390.54%0.33%9453817624万532.76581.017.77
15新奥股份2024-11-04 一18.6218.6318.6618.7518.470.16%0.22%6337111750万529.92577.927.73
16新奥股份2024-11-01 五18.2418.3418.6318.7418.241.58%0.30%8435815644万529.07576.997.71
17新奥股份2024-10-31 四18.6318.5018.3418.6618.27-0.86%0.34%9692017803万520.83568.017.59
18新奥股份2024-10-30 三18.8118.9618.5019.0218.40-2.43%0.45%12712223669万525.38572.967.66
19新奥股份2024-10-29 二19.1819.1618.9619.3618.82-1.04%0.36%10322019651万538.44587.217.85
20新奥股份2024-10-28 一19.0519.1819.1619.1618.66-0.10%0.36%10275619457万544.12593.47.93
21新奥股份2024-10-25 五19.4019.3819.1819.4419.03-1.03%0.26%7519614432万544.69594.027.94
22新奥股份2024-10-24 四19.3819.3919.3819.4519.19-0.05%0.18%513569940万550.37600.228.09
23新奥股份2024-10-23 三19.4019.4519.3919.5419.30-0.31%0.30%8466416421万550.65600.538.1
24新奥股份2024-10-22 二18.9319.1219.4519.4518.921.73%0.34%9740818682万552.35602.388.12
25新奥股份2024-10-21 一19.2519.2419.1219.4018.88-0.62%0.41%11777822429万542.98592.167.98
26新奥股份2024-10-18 五18.9018.9019.2419.4718.741.80%0.41%11584222180万546.39595.888.03
27新奥股份2024-10-17 四19.5019.3118.9019.5018.85-2.12%0.34%9717318552万536.73585.357.89
28新奥股份2024-10-16 三19.2819.4319.3119.6219.15-0.62%0.32%9009217484万548.38598.058.06
29新奥股份2024-10-15 二19.8419.8419.4319.9519.40-2.07%0.37%10547420746万551.79601.768.11
30新奥股份2024-10-14 一19.3719.3719.8420.1119.222.43%0.53%15063829758万563.43614.468.28
31新奥股份2024-10-11 五19.9519.7219.3719.9519.11-1.77%0.39%11144721770万550.08599.918.09
32新奥股份2024-10-10 四19.6719.4419.7220.4219.501.44%0.80%22664745254万560.02610.758.23
33新奥股份2024-10-09 三21.6021.5719.4421.6519.41-9.87%1.04%29462960064万552.07602.078.12
34新奥股份2024-10-08 二22.4820.5821.5722.6420.354.81%1.25%35386176120万612.56668.049.01
35新奥股份2024-09-30 一19.5418.9720.5820.7219.468.49%1.02%28850457829万584.44637.388.59
36新奥股份2024-09-27 五18.5618.5318.9719.2318.562.37%0.54%15423529099万538.72587.527.92
37新奥股份2024-09-26 四18.3918.4318.5318.5817.760.54%0.80%22607940935万526.23573.897.74
38新奥股份2024-09-25 三19.3019.3018.4319.6918.38-4.51%0.79%22394542101万523.39570.797.7
39新奥股份2024-09-24 二18.1518.0219.3019.3618.037.10%0.38%10669120109万548.09597.748.06
40新奥股份2024-09-23 一17.9317.9018.0218.1917.860.67%0.15%434967851万511.74558.197.53
41新奥股份2024-09-20 五17.8517.9117.9018.0117.71-0.06%0.17%488908736万508.34554.477.48
42新奥股份2024-09-19 四18.0318.0317.9118.1617.63-0.67%0.15%425697619万508.62554.787.48
43新奥股份2024-09-18 三17.9017.7818.0318.1017.781.41%0.13%355486391万512.03558.57.53
44新奥股份2024-09-13 五17.7517.7217.7817.9017.520.34%0.16%457018124万504.93550.767.43
45新奥股份2024-09-12 四17.4517.5617.7217.7617.350.91%0.17%470938290万503.22548.97.4
46新奥股份2024-09-11 三17.8017.9117.5617.8717.15-1.95%0.31%8902015473万498.68543.947.33
47新奥股份2024-09-10 二17.5917.5917.9117.9617.431.82%0.16%459178157万508.62554.787.48
48新奥股份2024-09-09 一18.0018.0817.5918.1617.57-2.71%0.18%516659163万499.53544.877.35
49新奥股份2024-09-06 五18.2618.3418.0818.5018.00-1.42%0.16%455418296万513.45560.057.55
50新奥股份2024-09-05 四18.1818.1318.3418.4018.101.16%0.18%510779334万520.83568.17.66
51新奥股份2024-09-04 三17.7517.7818.1318.1917.501.97%0.21%5985510772万514.87561.67.57
52新奥股份2024-09-03 二17.8817.8817.7818.0917.62-0.56%0.17%490218706万504.93550.767.43
53新奥股份2024-09-02 一17.7517.6717.8818.3017.701.19%0.54%15469227875万507.77553.857.47
54新奥股份2024-08-30 五17.6017.7417.6718.0917.48-0.39%0.32%9016016040万501.8547.357.38
55新奥股份2024-08-29 四18.1318.1117.7418.1917.73-2.04%0.26%7504913405万503.79549.527.41
56新奥股份2024-08-28 三17.5417.7118.1118.2017.542.26%0.24%6687212006万514.3560.987.56
57新奥股份2024-08-27 二18.2818.3517.7118.4417.47-3.49%0.37%10470418744万502.94548.597.4
58新奥股份2024-08-26 一18.8018.2118.3518.9517.800.77%0.37%10558219327万521.12568.417.66
59新奥股份2024-08-23 五18.0518.0618.2118.2217.920.83%0.13%368516681万517.14564.088.4
60新奥股份2024-08-22 四18.0417.9918.0618.1917.800.39%0.15%412787451万512.88559.438.33
61新奥股份2024-08-21 三18.2918.4417.9918.4217.99-2.44%0.12%335496075万510.89557.268.3
62新奥股份2024-08-20 二18.5918.6018.4418.6818.15-0.86%0.18%514789421万523.67571.28.51
63新奥股份2024-08-19 一18.8019.1518.6019.2118.55-2.87%0.15%437948217万528.22576.168.58
64新奥股份2024-08-16 五19.0519.0519.1519.2318.840.52%0.16%444858470万543.83593.198.83
65新奥股份2024-08-15 四18.9818.9819.0519.1618.800.37%0.19%5270110011万540.99590.18.79
66新奥股份2024-08-14 三18.7618.8418.9819.2218.590.74%0.19%5457010355万539.01587.938.75
67新奥股份2024-08-13 二19.0818.8118.8419.1018.750.16%0.20%5605210598万535.03583.598.69
68新奥股份2024-08-12 一18.5818.3118.8119.0518.302.73%0.26%7384913905万534.18582.668.68
69新奥股份2024-08-09 五18.3218.2618.3118.4018.160.27%0.14%400627323万519.98567.178.45
70新奥股份2024-08-08 四18.4918.4818.2618.6018.25-1.19%0.10%273635022万518.56565.628.42
71新奥股份2024-08-07 三18.0718.0818.4818.6518.032.21%0.19%5478910089万524.81572.448.52
72新奥股份2024-08-06 二18.0517.9018.0818.2417.911.01%0.18%512929265万513.45560.058.34
73新奥股份2024-08-05 一18.2518.3417.9018.3317.83-2.40%0.18%511819224万508.34554.478.26
74新奥股份2024-08-02 五18.1518.3318.3418.4218.070.05%0.17%483408825万520.83568.18.46
75XD新奥股2024-08-01 四18.7418.7218.3318.9818.27-2.08%0.22%6366611783万520.55567.798.46
76新奥股份2024-07-31 三19.2919.3019.6319.7018.971.71%0.30%8451916361万557.47608.069.05
77新奥股份2024-07-30 二19.7019.7219.3019.7519.00-2.13%0.31%8756016843万548.09597.848.9
78新奥股份2024-07-29 一19.6719.6219.7219.8219.450.51%0.19%5269310339万560.02610.859.1
79新奥股份2024-07-26 五19.9419.8119.6219.9919.57-0.96%0.12%342696751万557.18607.759.05
80新奥股份2024-07-25 四20.1719.9319.8120.2019.77-0.60%0.21%5982811932万562.58613.649.14
81新奥股份2024-07-24 三19.6719.6719.9320.0719.481.32%0.18%5251710446万565.99617.359.19
82新奥股份2024-07-23 二19.8520.0619.6720.2619.67-1.94%0.16%440868772万558.6609.39.07
83新奥股份2024-07-22 一20.1720.4320.0620.4419.86-1.81%0.24%6793513600万569.68621.389.25
84新奥股份2024-07-19 五20.7020.7120.4320.7420.23-1.35%0.21%5990212248万580.18632.849.42
85新奥股份2024-07-18 四20.1220.1320.7120.8519.992.88%0.25%7113314613万588.14641.529.55
86新奥股份2024-07-17 三19.9819.9620.1320.2719.660.85%0.26%7386214774万571.67623.559.29
87新奥股份2024-07-16 二20.0020.1019.9620.2819.84-0.70%0.17%478689594万566.84618.289.21
88新奥股份2024-07-15 一20.0120.1520.1020.3019.88-0.25%0.17%494099930万570.81622.629.27
89新奥股份2024-07-12 五20.3620.3620.1520.4420.06-1.03%0.20%5550611230万572.23624.179.29
90新奥股份2024-07-11 四20.4220.2220.3620.4319.980.69%0.31%8728617681万578.2630.839.39
91新奥股份2024-07-10 三21.0220.9420.2221.0820.11-3.44%0.38%10689321810万574.22626.59.33
92新奥股份2024-07-09 二21.0421.1720.9421.2220.83-1.09%0.19%5255711018万594.67648.89.66
93新奥股份2024-07-08 一21.1521.1521.1721.2520.870.09%0.16%459539700万601.2655.939.77
94新奥股份2024-07-05 五21.2321.1221.1521.3620.700.14%0.20%5701112018万600.63655.319.76
95新奥股份2024-07-04 四21.3821.1021.1221.3820.980.09%0.21%5916912530万599.78654.389.74
96新奥股份2024-07-03 三21.1921.1921.1021.6320.96-0.42%0.19%5519011687万599.21653.769.74
97新奥股份2024-07-02 二21.2421.2121.1921.3720.96-0.09%0.22%6347713439万601.77656.559.78
98新奥股份2024-07-01 一20.8020.8021.2121.4420.581.97%0.28%7929316747万602.34657.179.79
99新奥股份2024-06-28 五20.4820.4820.8020.8820.431.56%0.24%6840014163万590.69644.479.6
100新奥股份2024-06-27 四20.7720.7720.4820.9320.43-1.40%0.17%4917210143万581.6634.559.45
101新奥股份2024-06-26 三20.6120.8520.7720.8520.55-0.38%0.26%7273615088万589.07643.549.58
102新奥股份2024-06-25 二21.0320.9220.8521.2620.70-0.33%0.23%6441513509万591.34646.029.62
103新奥股份2024-06-24 一21.0821.1720.9221.2920.85-1.18%0.24%6677914039万593.32648.189.65
104新奥股份2024-06-21 五21.1721.1821.1721.5820.85-0.05%0.29%8103217238万600.41655.939.77
105新奥股份2024-06-20 四21.1021.1421.1821.7820.960.19%0.54%15402832972万600.69656.249.77
106新奥股份2024-06-19 三21.0021.0021.1421.5020.930.67%0.35%10021121233万599.566559.75
107新奥股份2024-06-18 二20.7020.8221.0021.1020.500.86%0.34%9541819869万595.59650.669.69
108新奥股份2024-06-17 一20.6820.9120.8221.0820.40-0.43%0.52%14716530586万590.48645.099.61
109新奥股份2024-06-14 五20.7520.7120.9121.1320.470.97%0.50%14121529489万593.04647.879.65
110新奥股份2024-06-13 四20.5520.6120.7120.7820.360.49%0.39%10993322695万587.36641.689.56
111新奥股份2024-06-12 三20.4320.5220.6120.7020.220.44%0.39%11184122873万584.53638.589.51
112新奥股份2024-06-11 二20.5720.5220.5220.6720.060.00%0.55%15646131933万581.98635.799.47
113新奥股份2024-06-07 五19.8519.8620.5220.5719.743.32%0.67%19040538591万581.98635.799.47
114新奥股份2024-06-06 四19.1219.0719.8619.9918.974.14%0.51%14564628686万563.26615.349.16
115新奥股份2024-06-05 三18.7818.9619.0719.3018.780.58%0.25%7202013762万540.85590.868.8
116新奥股份2024-06-04 二18.5618.5618.9618.9918.562.16%0.29%8117715304万537.73587.468.75
117新奥股份2024-06-03 一18.1518.1918.5618.6718.152.03%0.33%9288717152万526.39575.068.56
118新奥股份2024-05-31 五18.4118.4118.1918.4918.07-1.20%0.25%7071312905万515.89563.68.39
119新奥股份2024-05-30 四18.5918.6418.4118.7218.32-1.23%0.19%5416710008万522.13570.418.49
120新奥股份2024-05-29 三18.5618.5618.6418.8418.440.43%0.18%522429768万528.66577.548.6
121新奥股份2024-05-28 二18.6518.6018.5618.8018.41-0.22%0.21%6089011333万526.39575.068.56
122新奥股份2024-05-27 一18.4218.3718.6018.6518.321.25%0.20%5550110278万527.52576.38.58
123新奥股份2024-05-24 五18.2218.2818.3718.6318.200.49%0.19%537279931万521569.188.48
124新奥股份2024-05-23 四18.4018.4318.2818.5018.22-0.81%0.15%421607723万518.45566.398.43
125新奥股份2024-05-22 三18.5318.5318.4318.6518.41-0.54%0.15%435388068万522.7571.038.5
126新奥股份2024-05-21 二18.4518.4618.5318.6418.340.38%0.19%524839717万525.54574.138.55
127新奥股份2024-05-20 一18.2518.2918.4618.5318.150.93%0.26%7388013573万523.55571.968.52
128新奥股份2024-05-17 五18.4518.3718.2918.5818.20-0.44%0.22%6140411265万518.73566.78.44
129新奥股份2024-05-16 四18.2618.2418.3718.5118.230.71%0.30%8432915498万521569.188.48
130新奥股份2024-05-15 三18.4718.5618.2418.6418.20-1.72%0.23%6560212094万517.31565.158.42
131新奥股份2024-05-14 二18.5118.6018.5618.6518.41-0.22%0.21%5933011003万526.39575.068.56
132新奥股份2024-05-13 一18.5618.6718.6018.7618.46-0.37%0.33%9355717419万527.52576.38.58
133新奥股份2024-05-10 五18.7618.6218.6718.7818.460.27%0.26%7389213728万529.51578.478.61
134新奥股份2024-05-09 四18.4318.5118.6218.7418.400.59%0.24%6854212732万528.09576.928.59
135新奥股份2024-05-08 三18.5818.6218.5118.7118.46-0.59%0.21%5970411072万524.97573.518.54
136新奥股份2024-05-06 一18.4118.0618.3018.6118.021.33%0.45%12623223177万519.01567.018.44
137新奥股份2024-04-30 二17.8317.8418.0618.2517.711.23%0.46%13054223596万512.21559.578.33
138新奥股份2024-04-29 一17.6017.7217.8417.9417.370.68%0.69%19680534863万505.97552.758.23
139新奥股份2024-04-26 五18.2018.2517.7218.2517.70-2.90%0.53%14989526732万502.56549.048.18
140新奥股份2024-04-25 四18.6818.6818.2518.8118.20-2.30%0.34%9671617749万517.6565.467.97
141新奥股份2024-04-24 三18.4718.3818.6818.7318.331.63%0.23%6488012026万529.79578.788.16
142新奥股份2024-04-23 二19.1519.2118.3819.2518.35-4.32%0.49%13962125973万521.28569.498.03
143新奥股份2024-04-22 一18.9319.1019.2119.4818.850.58%0.43%12096823267万544.82595.28.39
144新奥股份2024-04-19 五18.9818.9519.1019.3218.870.79%0.30%8452616169万541.7591.798.35
145新奥股份2024-04-18 四19.2419.2718.9519.4018.72-1.66%0.44%12467623690万537.45587.158.28
146新奥股份2024-04-17 三19.1919.2419.2719.3519.000.16%0.30%8564216431万546.52597.068.42
147新奥股份2024-04-16 二19.6819.6919.2419.6819.04-2.29%0.35%9877119114万545.67596.138.41

  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:网上银泰 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