20:28:59
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 603489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
1八方股份2024-03-28 四36.5536.4836.9437.6036.441.26%0.52%87193232万62.0562.139.23
2八方股份2024-03-27 三37.5238.2236.4838.6536.44-4.55%0.53%89603349万61.2861.3338.74
3八方股份2024-03-26 二38.4438.6338.2238.9537.65-1.06%0.55%91953520万64.264.2540.59
4八方股份2024-03-25 一39.9340.4538.6340.4538.50-4.50%0.48%81113206万64.8964.9441.02
5八方股份2024-03-22 五41.6241.5540.4541.6240.31-2.65%0.53%89663656万67.956842.96
6八方股份2024-03-21 四41.3041.4841.5541.8640.890.17%0.45%75823143万69.869.8544.12
7八方股份2024-03-20 三41.3541.4741.4841.9941.200.02%0.37%61332545万69.6869.7444.05
8八方股份2024-03-19 二41.7641.7641.4741.8641.25-0.69%0.41%68122831万69.6669.7244.04
9八方股份2024-03-18 一42.0041.6441.7642.0140.980.29%0.63%106424403万70.1570.2144.35
10八方股份2024-03-15 五41.2141.2141.6442.1040.761.04%0.77%128885354万69.957044.22
11八方股份2024-03-14 四41.0641.1441.2141.4640.520.17%0.57%96063943万69.2269.2843.76
12八方股份2024-03-08 五38.8738.4338.5139.1638.000.21%0.38%63822453万64.6964.7440.9
13八方股份2024-03-07 四39.5539.3038.4340.2938.43-2.21%0.53%89583526万64.5564.6140.81
14八方股份2024-03-06 三38.0038.5139.3039.9038.002.05%0.76%127934991万66.0266.0741.74
15八方股份2024-03-05 二39.0039.9038.5139.7138.30-3.48%0.65%109004227万64.6964.7440.9
16八方股份2024-03-04 一40.4040.5039.9040.8439.20-1.48%0.68%114424543万67.0267.0842.37
17八方股份2024-03-01 五39.8239.7240.5040.6739.341.96%0.64%107254301万68.0368.0943.01
18八方股份2024-02-29 四38.2438.7539.7240.3938.242.50%0.84%140555529万66.7266.7842.18
19八方股份2024-02-28 三41.3541.4938.7542.4738.67-6.60%0.80%133725448万65.0965.1541.15
20八方股份2024-02-27 二40.5041.1041.4941.5040.400.95%0.68%114904715万69.6969.7544.06
21八方股份2024-02-26 一40.8039.7241.1042.4739.883.47%0.89%149786149万69.0469.143.65
22八方股份2024-02-23 五38.4038.3439.7239.9238.003.60%0.68%114464457万66.7266.7842.18
23八方股份2024-02-22 四37.3037.6838.3438.4637.301.75%0.57%95593648万64.464.4640.72
24八方股份2024-02-21 三36.4736.9037.6838.9936.032.11%0.84%140845334万63.2963.3540.02
25八方股份2024-02-20 二35.5035.7936.9037.0035.003.10%0.74%124754525万61.9862.0439.19
26八方股份2024-02-19 一35.9035.4735.7936.7034.910.90%1.07%180266425万60.1260.1738.01
27八方股份2024-02-08 四33.3733.3935.4735.7232.516.23%1.12%187826560万59.5859.6337.67
28八方股份2024-02-07 三31.9832.1933.3934.7731.633.73%1.25%210587058万56.0956.1335.46
29八方股份2024-02-06 二30.9931.1832.1932.8029.103.24%1.58%264798289万54.0754.1234.18
30八方股份2024-02-05 一32.3933.0631.1832.6629.75-5.69%1.53%257468000万52.3852.4233.11
31八方股份2024-02-02 五35.5535.3533.0635.6931.82-6.48%1.27%213867128万55.5355.5835.11
32八方股份2024-02-01 四35.3035.4235.3536.2434.71-0.20%0.80%133724745万59.3859.4337.54
33八方股份2024-01-31 三37.7637.8135.4238.0535.32-6.32%0.83%139455088万59.559.5537.62
34八方股份2024-01-30 二39.3139.3437.8139.5637.81-3.89%0.44%74092860万63.5163.5740.15
35八方股份2024-01-29 一40.5540.5539.3440.6438.88-2.98%0.62%103734103万66.0866.1441.78
36八方股份2024-01-26 五41.4041.6040.5541.7040.28-2.52%0.69%115714723万68.1268.1743.06
37八方股份2024-01-25 四40.9540.8341.6041.7840.031.89%0.61%101874180万69.8869.9444.18
38八方股份2024-01-24 三41.5341.3640.8341.8739.47-1.28%0.57%96433910万68.5968.6443.36
39八方股份2024-01-23 二40.7440.7041.3641.8739.971.62%0.65%109534483万69.4869.5343.92
40八方股份2024-01-22 一43.7143.6740.7043.9940.40-6.80%0.76%127815373万68.3768.4243.22
41八方股份2024-01-19 五44.2044.3143.6744.8143.60-1.44%0.39%65302875万73.3673.4246.38
42八方股份2024-01-18 四44.3444.8044.3144.9043.01-1.09%0.62%103404531万74.4374.4947.06
43八方股份2024-01-17 三46.6046.8044.8046.9044.80-4.27%0.62%103974719万75.2575.3247.58
44八方股份2024-01-16 二48.0148.0446.8048.1946.00-2.58%0.84%140576596万78.6178.6849.7
45八方股份2024-01-15 一49.1749.2048.0449.1747.96-2.36%0.46%77323739万80.780.7651.02
46八方股份2024-01-12 五49.2449.6549.2050.3749.20-0.91%0.43%73033632万82.6582.7152.25
47八方股份2024-01-11 四49.2048.7949.6549.8848.261.76%0.48%80113942万83.483.4752.73
48八方股份2024-01-10 三50.0050.2048.7950.7348.70-2.81%0.63%106265253万81.9682.0351.81
49八方股份2024-01-09 二50.0049.5150.2051.1349.041.39%0.55%92364654万84.3384.453.31
50八方股份2024-01-08 一51.1951.3149.5151.2949.35-3.51%0.60%100435026万83.1783.2452.58
51八方股份2024-01-05 五52.0051.9851.3152.9851.04-1.29%0.57%95374955万86.1986.2654.49
52八方股份2024-01-04 四52.7552.6551.9852.7851.78-1.27%0.53%89144644万87.3287.3955.2
53八方股份2024-01-03 三54.0053.6652.6554.0552.05-1.88%0.63%106145586万88.4488.5155.91
54八方股份2024-01-02 二54.9654.9553.6655.4353.47-2.35%0.78%130397092万90.1490.2156.99
55八方股份2023-12-29 五53.4553.7554.9555.0853.202.23%0.97%163438893万92.392.3858.36
56八方股份2023-12-28 四51.7451.8453.7554.1950.883.68%0.97%163068615万90.2990.3657.08
57八方股份2023-12-27 三52.1952.5551.8452.8951.11-1.35%0.81%136057031万87.0887.1555.05
58八方股份2023-12-26 二55.2055.8152.5555.4751.56-5.84%1.32%2222111731万88.2788.3555.81
59八方股份2023-12-25 一55.0154.8455.8157.1854.801.77%1.44%2422613554万93.7593.8359.27
60八方股份2023-12-22 五56.2956.2954.8456.2954.22-2.58%1.50%2514913838万92.1292.258.24
61八方股份2023-12-21 四56.9155.8156.2957.1655.610.86%2.35%3955722249万94.5694.6359.78
62八方股份2023-12-20 三50.7250.7455.8155.8150.369.99%2.03%3410918398万93.7593.8359.27
63八方股份2023-12-19 二48.2248.0250.7451.1947.925.66%1.71%2880514334万85.2385.353.88
64八方股份2023-12-18 一50.2950.8648.0250.7347.93-5.58%1.30%2186410701万80.6680.7351
65八方股份2023-12-15 五54.8055.0050.8654.9150.68-7.53%2.22%3731019524万85.4385.5154.01
66八方股份2023-12-14 四55.8555.0055.0057.3054.010.00%1.99%3342218565万92.3992.4758.41
67八方股份2023-12-13 三53.3053.3155.0057.5952.283.17%2.63%4425024448万92.3992.4758.41
68八方股份2023-12-12 二54.1054.1053.3154.1053.00-1.46%0.52%87504681万89.5589.6256.61
69八方股份2023-12-11 一53.8554.1554.1054.4153.00-0.09%0.65%108415812万90.8890.9557.45
70八方股份2023-12-08 五56.3056.1754.1556.3054.00-3.60%0.58%96645305万90.9691.0457.51
71八方股份2023-12-07 四56.0155.7856.1756.5855.220.70%0.45%75914254万94.3594.4359.65
72八方股份2023-12-06 三55.4555.9055.7857.4755.45-0.21%0.56%94465299万93.793.7859.24
73八方股份2023-12-05 二57.9558.2555.9058.3555.68-4.03%0.84%140948005万93.993.9859.36
74八方股份2023-12-04 一58.9459.1658.2559.1057.62-1.54%0.82%137427997万97.8597.9361.86
75八方股份2023-12-01 五59.1059.1059.1659.5057.960.10%0.84%141948314万99.3899.4662.83
76八方股份2023-11-30 四60.5060.8559.1063.1858.60-2.88%1.62%2729316399万99.2899.3662.76
77八方股份2023-11-29 三58.1858.3060.8563.6656.504.37%2.32%3891423637万102.22102.364.62
78八方股份2023-11-28 二55.8655.4658.3059.2055.865.12%1.91%3215918662万97.9398.0161.91
79八方股份2023-11-27 一53.0052.7555.4656.8052.995.14%1.78%2993116418万93.1693.2458.9
80八方股份2023-11-24 五54.2354.2652.7554.3352.70-2.78%0.67%112245972万88.6188.6856.02
81八方股份2023-11-23 四54.8554.8254.2655.5854.00-1.02%0.74%123976749万91.1591.2257.62
82八方股份2023-11-22 三57.4057.4254.8257.5754.80-4.53%1.48%2491513876万92.0992.1658.22
83八方股份2023-11-21 二58.6355.8657.4261.4056.362.79%2.54%4274924946万96.4596.5360.98
84八方股份2023-11-20 一53.1150.7855.8655.8652.2310.00%1.26%2109211410万93.8393.9159.32
85八方股份2023-11-17 五51.3451.1850.7851.4350.59-0.78%0.30%51002595万85.385.3753.93
86八方股份2023-11-16 四51.3051.5351.1851.7550.87-0.68%0.40%66823425万85.9786.0454.35
87八方股份2023-11-15 三51.1750.8451.5351.9851.031.36%0.39%65023350万86.5686.6354.72
88八方股份2023-11-14 二50.7150.7050.8451.4850.400.28%0.44%73263724万85.485.4753.99
89八方股份2023-11-13 一50.9050.5050.7051.0450.240.40%0.39%65093293万85.1785.2453.84
90八方股份2023-11-10 五50.7450.8850.5050.9750.06-0.75%0.33%56262842万84.8384.953.63
91八方股份2023-11-09 四50.9450.9050.8851.3550.52-0.04%0.42%70003563万85.4785.5454.03
92八方股份2023-11-08 三49.9049.9250.9051.1149.451.96%0.71%118806006万85.585.5754.05
93八方股份2023-11-07 二49.8049.8849.9250.1748.410.08%0.61%102055043万83.8683.9253.01
94八方股份2023-11-06 一48.3448.3449.8850.1748.343.19%0.71%118445856万83.7983.8652.97
95八方股份2023-11-03 五46.2145.9548.3448.9546.095.20%0.90%151297233万81.281.2751.34
96八方股份2023-11-02 四47.7947.5845.9547.7945.94-3.43%0.63%105814924万77.1977.2548.8
97八方股份2023-11-01 三47.2847.7247.5848.1847.01-0.29%0.52%86524118万79.9279.9950.53
98八方股份2023-10-31 二49.0049.4147.7249.6046.80-3.42%0.98%164437833万80.1680.2350.68
99八方股份2023-10-30 一49.9950.0449.4149.9948.30-1.26%0.60%100114919万8383.0752.47
100八方股份2023-10-27 五49.8049.9150.0450.1347.000.26%0.57%96344734万84.0684.1331.61
101八方股份2023-10-26 四51.1751.4549.9151.3049.30-2.99%0.42%70013497万83.8483.9131.53
102八方股份2023-10-25 三51.1551.0051.4552.7851.050.88%0.28%47092444万86.4386.532.5
103八方股份2023-10-24 二49.9649.9151.0051.1448.702.18%0.39%66213334万85.6785.7432.22
104八方股份2023-10-23 一52.2653.0049.9152.9549.88-5.83%0.33%55262821万83.8483.9131.53
105八方股份2023-10-20 五53.6153.7553.0055.4852.78-1.40%0.33%55302975万89.0389.133.48
106八方股份2023-10-19 四53.0053.9953.7554.8053.00-0.44%0.16%26321423万90.2990.3633.95
107八方股份2023-10-18 三55.7056.4153.9956.1053.77-4.29%0.39%64803539万90.6990.7734.1
108八方股份2023-10-17 二55.5055.6956.4159.3355.501.29%0.59%99785718万94.7694.8435.63
109八方股份2023-10-16 一56.0656.0655.6956.3555.30-0.66%0.17%27941553万93.5593.6335.18
110八方股份2023-10-13 五56.5756.7456.0656.9955.75-1.20%0.18%29571661万94.1794.2535.41
111八方股份2023-10-12 四57.0057.1256.7457.0255.41-0.67%0.29%48262711万95.3195.3935.84
112八方股份2023-10-11 三55.9355.9157.1257.8855.602.16%0.33%55343152万95.9596.0336.08
113八方股份2023-10-10 二56.8056.5755.9156.8055.55-1.17%0.23%39012186万93.929435.32
114八方股份2023-10-09 一57.0057.3156.5757.1956.11-1.29%0.26%43702474万95.0395.135.73
115八方股份2023-09-28 四57.0156.6757.3157.8856.731.13%0.30%49762854万96.2796.3536.2
116八方股份2023-09-27 三55.6755.6756.6757.7655.521.80%0.28%46582640万95.1995.2735.8
117八方股份2023-09-26 二55.7656.3255.6756.4955.61-1.15%0.12%20231132万93.5193.5935.16
118八方股份2023-09-25 一56.0056.3656.3256.8855.50-0.07%0.15%25931454万94.6194.6835.58
119八方股份2023-09-22 五54.6454.4856.3656.4554.293.45%0.19%32661818万94.6794.7535.6
120八方股份2023-09-21 四54.9055.0554.4855.1254.32-1.04%0.13%22481227万91.5291.5934.41
121八方股份2023-09-20 三56.1855.9255.0556.2055.01-1.56%0.11%18871043万92.4792.5534.77
122八方股份2023-09-19 二56.7257.0155.9256.9555.39-1.91%0.20%33791886万93.9394.0135.32
123八方股份2023-09-18 一55.9856.1857.0158.1355.561.48%0.28%46402646万95.7695.8436.01
124八方股份2023-09-15 五56.2055.8056.1856.9655.370.68%0.14%24001345万94.3794.4535.49
125八方股份2023-09-14 四56.7556.9355.8056.9355.51-1.98%0.15%25771441万93.7393.8135.25
126八方股份2023-09-13 三57.0857.1056.9357.3856.20-0.30%0.15%25021419万95.6395.7135.96
127八方股份2023-09-12 二57.6057.4857.1057.8356.85-0.66%0.17%28161608万95.929636.07
128八方股份2023-09-11 一56.7856.7857.4857.8556.321.23%0.22%36952116万96.5596.6336.31
129八方股份2023-09-08 五57.1257.2856.7857.5856.73-0.87%0.14%23201326万95.3895.4635.87
130八方股份2023-09-07 四58.1058.3257.2858.6157.12-1.78%0.27%45392618万96.2296.336.18
131八方股份2023-09-06 三58.6958.7658.3258.9457.99-0.75%0.18%29741735万97.9798.0536.84
132八方股份2023-09-05 二58.1458.3958.7659.3357.750.63%0.31%52223065万98.798.7937.12
133八方股份2023-09-04 一57.4957.0158.3958.6756.452.42%0.34%57573318万98.0898.1636.88
134八方股份2023-09-01 五56.7757.3657.0157.6056.54-0.61%0.19%31331785万95.7695.8436.01
135八方股份2023-08-31 四56.9157.4157.3657.6556.36-0.09%0.28%47312702万96.3596.4336.23
136八方股份2023-08-30 三55.9655.5557.4158.5055.833.35%0.56%94865458万96.4496.5236.26
137八方股份2023-08-29 二52.4552.9955.5556.1852.454.83%0.53%88344858万93.3193.3935.09
138八方股份2023-08-28 一55.8753.9552.9956.6352.75-1.78%0.42%70603840万89.0189.0923.5
139八方股份2023-08-25 五55.2054.9353.9555.3753.68-1.78%0.30%50532746万90.6290.723.92
140八方股份2023-08-23 三56.2956.1054.8656.2954.86-2.21%0.19%32681810万92.1592.2324.33
141八方股份2023-08-22 二56.2056.2056.1056.8754.44-0.18%0.40%66443687万94.2494.3124.88

  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