12:30:02
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：
   深科达 华大九天 爱威科技 聚胶股份
股票名称代码 603444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吉比特2025-04-02 三224.80225.80223.87228.28223.60-0.85%0.93%670915103万161.28161.2817.07
2吉比特2025-04-01 二223.06222.99225.80226.60218.181.26%1.64%1181626463万162.67162.6717.22
3吉比特2025-03-31 一219.23220.21222.99224.96219.021.26%2.27%1637836565万160.64160.6417
4吉比特2025-03-28 五217.58213.01220.21225.55217.003.38%3.02%2176548298万158.64158.6416.79
5吉比特2025-03-27 四218.00219.41213.01219.99212.19-2.92%1.89%1363729271万153.45153.4516.62
6吉比特2025-03-26 三219.00220.00219.41220.77216.00-0.27%0.95%685614984万158.07158.0717.12
7吉比特2025-03-25 二222.80222.44220.00223.66218.33-1.10%1.13%812717911万158.49158.4917.17
8吉比特2025-03-24 一220.50220.35222.44225.84220.050.95%1.46%1055123502万160.25160.2517.36
9吉比特2025-03-21 五222.00222.61220.35224.58219.78-1.02%1.42%1020522626万158.74158.7417.19
10吉比特2025-03-20 四226.22227.25222.61226.98222.27-2.04%1.26%905820257万160.37160.3717.37
11吉比特2025-03-19 三231.01231.11227.25232.04225.55-1.67%1.06%767217483万163.71163.7117.73
12吉比特2025-03-18 二234.71235.00231.11237.70230.52-1.66%1.36%981522936万166.49166.4918.03
13吉比特2025-03-17 一236.99234.00235.00239.80233.250.43%1.44%1038324496万169.3169.318.34
14吉比特2025-03-14 五220.01220.90234.00237.37219.245.93%3.05%2197350656万168.58168.5818.26
15吉比特2025-03-13 四222.35223.20220.90223.53218.98-1.03%1.01%726616033万159.14159.1417.24
16吉比特2025-03-12 三224.00222.79223.20226.14220.000.18%1.41%1013322583万160.8160.817.42
17吉比特2025-03-11 二223.11225.76222.79224.75221.00-1.32%1.02%732816319万160.5160.517.38
18吉比特2025-03-10 一227.81228.00225.76228.12223.28-0.98%0.77%551412418万162.64162.6417.61
19吉比特2025-03-07 五229.96229.97228.00231.90226.34-0.86%1.21%874020013万164.25164.2517.79
20吉比特2025-03-06 四225.48224.37229.97231.00224.042.50%1.54%1105925299万165.67165.6717.94
21吉比特2025-03-05 三226.53226.53224.37226.54221.61-0.95%1.10%792017717万161.64161.6417.51
22吉比特2025-03-04 二222.62225.99226.53229.60222.550.24%1.56%1121325476万163.19163.1917.67
23吉比特2025-03-03 一215.30214.03225.99227.48213.005.59%3.14%2258550378万162.81162.8117.63
24吉比特2025-02-28 五220.65222.34214.03222.50213.56-3.74%1.80%1296828212万154.19154.1916.7
25吉比特2025-02-27 四223.30223.40222.34227.60218.50-0.47%1.94%1394831086万160.18160.1817.35
26吉比特2025-02-26 三225.00223.30223.40225.00221.010.04%1.40%1010622507万160.94160.9417.43
27吉比特2025-02-25 二226.00228.59223.30227.96222.60-2.31%1.69%1219527352万160.87160.8717.42
28吉比特2025-02-24 一237.00237.51228.59238.44226.54-3.76%2.45%1762740679万164.68164.6817.84
29吉比特2025-02-21 五234.92234.22237.51239.70230.501.40%2.06%1482334890万171.1171.118.53
30吉比特2025-02-20 四239.78239.61234.22241.98234.01-2.25%1.48%1066425229万168.73168.7318.27
31吉比特2025-02-19 三235.74238.42239.61241.46234.010.50%1.82%1310331219万172.62172.6218.7
32吉比特2025-02-18 二239.00240.65238.42247.86237.04-0.93%2.62%1887045825万171.76171.7618.6
33吉比特2025-02-17 一247.01242.57240.65254.12237.21-0.79%4.08%2941272220万173.37173.3718.78
34吉比特2025-02-14 五233.00234.59242.57243.86227.883.40%3.38%2434157571万174.75174.7518.93
35吉比特2025-02-13 四231.95231.95234.59239.37229.601.14%2.60%1872343888万16916918.3
36吉比特2025-02-12 三226.84228.76231.95237.38226.651.39%2.43%1753340768万167.1167.118.1
37吉比特2025-02-11 二228.05228.47228.76233.60226.660.13%2.06%1486634153万164.8164.817.85
38吉比特2025-02-10 一224.36224.36228.47229.98222.451.83%2.58%1856341992万164.59164.5917.83
39吉比特2025-02-07 五223.00226.98224.36228.50219.16-1.15%2.98%2145648058万161.63161.6317.51
40吉比特2025-02-06 四212.37211.16226.98228.59211.177.49%4.22%3037967617万163.52163.5217.71
41吉比特2025-02-05 三208.47206.50211.16212.96203.332.26%1.95%1407529377万152.12152.1216.48
42吉比特2025-01-27 一206.95206.92206.50209.62205.60-0.20%1.04%752715627万148.76148.7616.11
43吉比特2025-01-24 五206.40206.33206.92208.50205.150.29%1.07%773516018万149.07149.0716.14
44吉比特2025-01-23 四209.19207.80206.33211.00206.28-0.71%1.12%809916903万148.64148.6416.1
45吉比特2025-01-22 三207.70208.58207.80209.60205.36-0.37%1.03%738515310万149.7149.716.21
46吉比特2025-01-21 二207.53207.18208.58209.36206.650.68%0.84%603312546万150.26150.2616.27
47吉比特2025-01-20 一207.10207.61207.18210.47206.51-0.21%1.13%817116988万149.25149.2516.17
48吉比特2025-01-17 五206.00207.49207.61211.34204.510.06%1.23%883318422万149.56149.5616.2
49吉比特2025-01-16 四211.86211.86207.49214.70206.70-2.06%1.70%1224125696万149.48149.4816.19
50吉比特2025-01-15 三213.66213.66211.86216.50209.00-0.84%1.55%1116223852万152.63152.6316.53
51吉比特2025-01-14 二209.20209.06213.66215.25206.502.20%1.69%1215525714万153.92153.9216.67
52吉比特2025-01-13 一204.10207.80209.06213.67203.660.61%1.32%948419884万150.61150.6116.31
53吉比特2025-01-10 五207.00207.88207.80212.40206.01-0.04%1.30%933919566万149.7149.716.21
54吉比特2025-01-09 四204.00205.30207.88208.18203.111.26%1.10%791416253万149.76149.7616.22
55吉比特2025-01-08 三207.28208.59205.30208.22202.02-1.58%1.05%753115454万147.9147.916.02
56吉比特2025-01-07 二206.83207.28208.59209.20205.530.63%0.86%620512872万150.27150.2716.28
57吉比特2025-01-06 一206.00206.70207.28210.80204.100.28%1.13%814516901万149.33149.3316.17
58吉比特2025-01-03 五209.84209.98206.70212.58203.01-1.56%1.71%1233225530万148.91148.9116.13
59吉比特2025-01-02 四218.09218.84209.98218.98209.01-4.05%2.15%1545932822万151.27151.2716.38
60吉比特2024-12-31 二226.00227.10218.84227.10217.80-3.64%1.64%1181426150万157.65157.6517.07
61吉比特2024-12-30 一223.80224.60227.10228.20221.531.11%1.82%1307729422万163.61163.6117.72
62吉比特2024-12-27 五219.00219.89224.60230.00218.002.14%2.22%1596736012万161.8161.817.52
63吉比特2024-12-26 四220.85220.85219.89222.79217.48-0.43%1.19%858918886万158.41158.4117.16
64吉比特2024-12-25 三222.22223.27220.85224.90219.58-1.08%1.23%887019702万159.1159.117.23
65吉比特2024-12-24 二222.27221.49223.27225.63219.500.80%1.70%1222327172万160.85160.8517.42
66吉比特2024-12-23 一227.90227.70221.49229.99220.29-2.73%1.87%1349730204万159.56159.5617.28
67吉比特2024-12-20 五231.40231.49227.70234.76227.00-1.64%2.39%1721039714万164.04164.0417.77
68吉比特2024-12-19 四224.60227.79231.49233.31223.501.62%2.99%2151949591万166.77166.7718.06
69吉比特2024-12-18 三216.15216.70227.79229.50215.595.12%2.96%2129847768万164.1164.117.77
70吉比特2024-12-17 二212.18214.13216.70217.58211.621.20%1.73%1247026884万156.11156.1116.91
71吉比特2024-12-16 一220.84222.45214.13221.64212.51-3.74%2.15%1552233462万154.26154.2616.71
72吉比特2024-12-13 五226.09228.00222.45232.60222.34-2.43%3.22%2317052840万160.26160.2617.36
73吉比特2024-12-12 四223.98224.28228.00228.80221.201.66%2.05%1476933295万164.25164.2517.79
74吉比特2024-12-11 三222.32223.45224.28224.95219.190.37%1.80%1294928786万161.57161.5717.5
75吉比特2024-12-10 二230.00222.01223.45230.00223.000.65%3.54%2547257648万160.98160.9817.43
76吉比特2024-12-09 一212.60209.60222.01224.68211.015.92%5.53%3981087763万159.94159.9417.32
77吉比特2024-12-06 五208.00206.95209.60210.88205.021.28%2.02%1452330308万15115116.35
78吉比特2024-12-05 四202.00202.85206.95207.66202.002.02%1.51%1088522396万149.09149.0916.15
79吉比特2024-12-04 三206.30207.15202.85206.30201.70-2.08%1.43%1028621014万146.14146.1415.83
80吉比特2024-12-03 二209.95210.08207.15210.83206.20-1.39%1.39%1001120838万149.23149.2316.16
81吉比特2024-12-02 一205.80207.23210.08211.00204.501.38%2.01%1444530106万151.34151.3416.39
82吉比特2024-11-29 五206.20206.49207.23209.57202.710.36%2.07%1489430752万149.29149.2916.17
83吉比特2024-11-28 四205.00205.00206.49213.87204.110.73%2.46%1775337063万148.76148.7616.11
84吉比特2024-11-27 三196.58197.70205.00205.20194.033.69%2.04%1469029342万147.68147.6816
85吉比特2024-11-26 二197.75198.35197.70203.79195.51-0.33%1.90%1366227349万142.43142.4315.43
86XD吉比特2024-11-25 一196.00196.52198.35199.00191.430.93%1.98%1429727829万142.89142.8915.48
87吉比特2024-11-22 五204.89204.90198.51207.62198.50-3.12%2.59%1865237884万143.01143.0115.49
88吉比特2024-11-21 四206.01207.63204.90207.80203.50-1.31%1.79%1289426481万147.61147.6115.99
89吉比特2024-11-20 三203.72204.98207.63209.47203.671.29%1.74%1251525859万149.58149.5816.2
90吉比特2024-11-19 二202.83202.46204.98204.99201.191.24%1.75%1261425629万147.67147.6715.99
91吉比特2024-11-18 一215.10214.50202.46216.99201.13-5.61%3.07%2213245336万145.85145.8515.8
92吉比特2024-11-15 五215.01215.30214.50222.60214.49-0.37%3.28%2365951618万154.53154.5316.74
93吉比特2024-11-14 四220.35220.35215.30226.28215.20-2.29%3.22%2317051204万155.1155.116.8
94吉比特2024-11-13 三212.00213.66220.35224.26211.003.13%3.90%2809461573万158.74158.7417.19
95吉比特2024-11-12 二220.00219.10213.66220.30211.84-2.48%2.92%2102745516万153.92153.9216.67
96吉比特2024-11-11 一211.16212.97219.10220.25209.512.88%3.65%2633157098万157.84157.8417.1
97吉比特2024-11-08 五217.15216.22212.97218.86211.98-1.50%3.21%2312849686万153.43153.4316.62
98吉比特2024-11-07 四212.00214.38216.22218.65209.430.86%3.64%2622956407万155.77155.7716.87
99吉比特2024-11-06 三205.85205.84214.38216.88203.664.15%5.70%4108186530万154.44154.4416.73
100吉比特2024-11-05 二200.71201.14205.84205.84197.082.34%5.09%3669373902万148.29148.2916.06
101吉比特2024-11-04 一200.00199.30201.14201.27196.200.92%2.63%1893137743万144.9144.915.69
102吉比特2024-11-01 五202.25203.90199.30204.72199.00-2.26%2.72%1958039423万143.58143.5815.55
103吉比特2024-10-31 四207.90207.90203.90207.90201.91-1.92%2.71%1955039960万146.89146.8915.91
104吉比特2024-10-30 三210.00210.27207.90210.47204.44-1.13%2.49%1795337186万149.77149.7716.22
105吉比特2024-10-29 二212.01211.27210.27214.79209.18-0.47%2.49%1791337887万151.48151.4816.41
106吉比特2024-10-28 一211.92212.64211.27214.50209.01-0.64%2.90%2087844114万152.2152.216.48
107吉比特2024-10-25 五215.51219.75212.64217.00208.00-3.24%4.95%3567275497万153.19153.1916.59
108吉比特2024-10-24 四226.99227.71219.75226.99219.20-3.50%2.48%1789039643万158.31158.3116.37
109吉比特2024-10-23 三230.11231.22227.71230.88225.50-1.52%2.29%1649737625万164.04164.0416.96
110吉比特2024-10-22 二239.03239.88231.22244.43229.11-3.61%3.22%2322554794万166.57166.5717.23
111吉比特2024-10-21 一226.98226.83239.88247.84226.795.75%3.47%2503459604万172.81172.8117.87
112吉比特2024-10-18 五222.40224.41226.83233.00219.281.08%2.83%2038246074万163.41163.4116.9
113吉比特2024-10-17 四226.58226.59224.41230.87224.00-0.96%1.94%1394331686万161.67161.6716.72
114吉比特2024-10-16 三222.30224.99226.59231.51220.770.71%1.82%1311829725万163.24163.2416.88
115吉比特2024-10-15 二227.75229.83224.99234.49224.81-2.11%2.17%1562035869万162.09162.0916.76
116吉比特2024-10-14 一228.30228.30229.83230.00221.020.67%2.23%1606536207万165.57165.5717.12
117吉比特2024-10-11 五242.50248.99228.30246.86226.00-8.31%3.13%2258052548万164.47164.4717.01
118吉比特2024-10-10 四244.90240.00248.99254.02238.203.75%2.99%2152553233万179.38179.3818.55
119吉比特2024-10-09 三255.43263.02240.00255.43238.12-8.75%4.29%3093976416万172.9172.917.88
120吉比特2024-10-08 二268.62244.20263.02268.62242.007.71%5.19%3738696718万189.48189.4819.6
121吉比特2024-09-30 一233.02222.00244.20244.20230.0010.00%4.21%3035972605万175.92175.9218.19
122吉比特2024-09-27 五214.00211.00222.00226.37213.005.21%2.15%1551234034万159.93159.9316.54
123吉比特2024-09-26 四198.58200.84211.00211.09197.105.06%2.99%2153443956万152.01152.0115.72
124吉比特2024-09-25 三207.00205.29200.84208.88200.00-2.17%3.20%2304747005万144.69144.6914.96
125吉比特2024-09-24 二200.13200.11205.29205.52199.002.59%1.64%1180823984万147.89147.8915.29
126吉比特2024-09-23 一200.00202.20200.11206.88199.22-1.03%1.41%1016220596万144.16144.1614.91
127吉比特2024-09-20 五198.98199.00202.20202.39196.801.61%1.37%984219639万145.67145.6715.06
128吉比特2024-09-19 四192.22190.99199.00201.98189.264.19%2.27%1637532304万143.36143.3614.83
129吉比特2024-09-18 三187.38187.40190.99192.22187.011.92%1.05%754614352万137.59137.5914.23
130XD吉比特2024-09-13 五193.50192.62187.40194.52187.30-2.71%1.58%1137421631万135.01135.0113.96
131吉比特2024-09-12 四205.58207.02197.10206.69196.97-4.79%1.94%1396427974万141.99141.9914.68
132吉比特2024-09-11 三202.51204.38207.02209.50202.501.29%2.25%1619533453万149.14149.1415.42
133吉比特2024-09-10 二195.00196.46204.38205.96193.624.03%1.98%1426528567万147.24147.2415.23
134吉比特2024-09-09 一198.00199.58196.46200.99195.00-1.56%1.21%870517216万141.53141.5314.64
　　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 推荐网站：京东商城 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