03:39:04
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 603838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
1四通股份2024-03-28 四5.625.635.815.855.453.20%4.13%1321437572万18.5918.59-40.05
2四通股份2024-03-27 三5.555.575.635.815.551.08%4.26%1362197746万18.0218.02-38.81
3四通股份2024-03-26 二5.285.455.575.665.252.20%3.04%973455283万17.8217.82-38.4
4四通股份2024-03-25 一5.555.525.455.895.42-1.27%2.69%861024800万17.4417.44-37.57
5四通股份2024-03-22 五5.595.655.525.715.50-2.30%2.41%771874315万17.6617.66-38.05
6四通股份2024-03-21 四5.545.525.655.905.432.36%3.63%1161316524万18.0818.08-38.95
7四通股份2024-03-20 三5.395.435.525.625.291.66%4.01%1282507007万17.6617.66-38.05
8四通股份2024-03-19 二5.705.705.435.785.41-4.74%7.25%23188512928万17.3817.38-37.43
9四通股份2024-03-18 一5.785.505.706.055.393.64%11.68%37372121396万18.2418.24-39.3
10四通股份2024-03-15 五4.965.005.505.504.8710.00%5.50%1759999266万17.617.6-37.92
11四通股份2024-03-14 四4.894.955.005.044.891.01%1.71%548582725万1616-34.47
12四通股份2024-03-08 五4.734.704.664.764.54-0.85%1.32%421391956万14.9114.91-32.13
13四通股份2024-03-07 四4.614.624.704.984.611.73%2.96%945674501万15.0415.04-32.4
14四通股份2024-03-06 三4.504.514.624.754.462.44%2.10%672673090万14.7814.78-31.85
15四通股份2024-03-05 二4.604.594.514.754.50-1.74%2.33%747003436万14.4314.43-31.09
16四通股份2024-03-04 一4.674.654.594.774.47-1.29%2.01%643152943万14.6914.69-31.64
17四通股份2024-03-01 五4.674.694.654.764.57-0.85%1.97%630682925万14.8814.88-32.06
18四通股份2024-02-29 四4.424.644.694.734.401.08%3.97%1269815848万15.0115.01-32.33
19四通股份2024-02-28 三5.185.154.645.354.64-9.90%4.96%1587787872万14.8514.85-31.99
20四通股份2024-02-27 二4.874.875.155.154.815.75%2.87%918794637万16.4816.48-35.5
21四通股份2024-02-26 一4.714.714.874.994.663.40%3.48%1112925377万15.5815.58-33.57
22四通股份2024-02-23 五4.484.484.714.844.485.13%4.00%1279775899万15.0715.07-32.47
23四通股份2024-02-22 四4.284.284.484.484.224.67%3.55%1134554969万14.3414.34-30.89
24四通股份2024-02-21 三4.074.094.284.504.064.65%4.88%1560296801万13.713.7-29.51
25四通股份2024-02-20 二4.054.014.094.133.892.00%2.78%890743578万13.0913.09-28.2
26四通股份2024-02-19 一3.883.874.014.053.773.62%3.85%1232764856万12.8312.83-27.64
27四通股份2024-02-08 四3.563.663.873.933.295.74%6.17%1974226919万12.3812.38-26.68
28四通股份2024-02-07 三4.004.073.664.133.66-10.07%3.01%962703554万11.7111.71-25.23
29四通股份2024-02-06 二4.134.524.074.264.07-9.96%2.96%948353889万13.0213.02-28.06
30四通股份2024-02-05 一4.985.024.525.004.52-9.96%1.62%516922367万14.4614.46-31.16
31四通股份2024-02-02 五5.435.395.025.494.85-6.86%2.22%711893659万16.0616.06-34.61
32四通股份2024-02-01 四5.485.485.395.545.18-1.64%2.15%687723692万17.2517.25-37.16
33四通股份2024-01-31 三6.005.905.486.005.47-7.12%2.11%674763802万17.5417.54-37.78
34四通股份2024-01-30 二6.066.165.906.215.88-4.22%1.72%548883304万18.8818.88-40.67
35四通股份2024-01-29 一6.526.576.166.616.15-6.24%1.67%533663362万19.7119.71-42.47
36四通股份2024-01-26 五6.476.476.576.666.471.55%1.48%475013130万21.0321.03-45.29
37四通股份2024-01-25 四6.326.286.476.486.223.03%1.52%484843094万20.7120.71-44.6
38四通股份2024-01-24 三6.166.166.286.406.071.95%1.86%594013708万20.120.1-43.29
39四通股份2024-01-23 二6.426.326.166.426.04-2.53%1.89%605173722万19.7119.71-42.47
40四通股份2024-01-22 一6.726.736.326.816.28-6.09%1.59%507843315万20.2320.23-43.57
41四通股份2024-01-19 五6.806.826.736.896.72-1.32%0.89%283941926万21.5421.54-46.4
42四通股份2024-01-18 四6.876.876.826.916.60-0.73%1.77%566393808万21.8321.83-47.02
43四通股份2024-01-17 三6.997.026.877.066.86-2.14%1.31%418362916万21.9921.99-47.36
44四通股份2024-01-16 二7.167.127.027.166.90-1.40%1.39%446103116万22.4722.47-48.4
45四通股份2024-01-15 一7.027.007.127.176.991.71%1.69%542363863万22.7922.79-49.09
46四通股份2024-01-12 五7.137.197.007.196.96-2.64%1.22%390292759万22.422.4-48.26
47四通股份2024-01-11 四7.067.067.197.197.001.84%1.13%362262584万23.0123.01-49.57
48四通股份2024-01-10 三7.157.157.067.156.98-1.26%0.96%305862161万22.5922.59-48.67
49四通股份2024-01-09 二7.107.047.157.217.051.56%1.25%400122854万22.8822.88-49.29
50四通股份2024-01-08 一7.187.187.047.277.02-1.95%1.71%546353898万22.5322.53-48.53
51四通股份2024-01-05 五7.297.297.187.387.13-1.51%1.60%513493721万22.9822.98-49.5
52四通股份2024-01-04 四7.157.187.297.307.071.53%1.30%416082991万23.3323.33-50.26
53四通股份2024-01-03 三7.377.367.187.397.15-2.45%1.84%587534238万22.9822.98-49.5
54四通股份2024-01-02 二7.237.207.367.387.202.22%1.92%612904495万23.5523.55-50.74
55四通股份2023-12-29 五7.057.047.207.237.022.27%1.53%490333513万23.0423.04-49.64
56四通股份2023-12-28 四7.127.077.047.126.91-0.42%1.50%479543365万22.5322.53-48.53
57四通股份2023-12-27 三6.997.007.077.096.901.00%0.94%299482094万22.6322.63-48.74
58四通股份2023-12-26 二7.047.067.007.116.96-0.85%1.14%366322574万22.422.4-48.26
59四通股份2023-12-25 一7.177.187.067.187.02-1.67%1.36%436233087万22.5922.59-48.67
60四通股份2023-12-22 五7.357.357.187.457.16-2.31%1.99%637774646万22.9822.98-49.5
61四通股份2023-12-21 四7.277.247.357.367.101.52%1.68%536763907万23.5223.52-50.67
62四通股份2023-12-20 三7.257.277.247.337.22-0.41%1.06%339222473万23.1723.17-49.91
63四通股份2023-12-19 二7.237.237.277.317.200.55%1.10%352472555万23.2723.27-50.12
64四通股份2023-12-18 一7.357.357.237.367.19-1.63%1.33%424163074万23.1423.14-49.84
65四通股份2023-12-15 五7.277.287.357.397.230.96%1.75%561394110万23.5223.52-50.67
66四通股份2023-12-14 四7.257.237.287.387.240.69%1.51%484423548万23.323.3-50.19
67四通股份2023-12-13 三7.297.297.237.317.19-0.82%1.11%354782573万23.1423.14-49.84
68四通股份2023-12-12 二7.217.217.297.307.171.11%1.42%453013280万23.3323.33-50.26
69四通股份2023-12-11 一7.107.107.217.277.071.55%2.25%721075191万23.0723.07-49.71
70四通股份2023-12-08 五7.427.417.107.457.06-4.18%3.51%1124028129万22.7222.72-48.95
71四通股份2023-12-07 四7.417.437.417.477.30-0.27%1.92%613134519万23.7123.71-51.08
72四通股份2023-12-06 三7.337.357.437.477.301.09%2.44%780205792万23.7823.78-51.22
73四通股份2023-12-05 二7.457.447.357.477.35-1.21%2.64%846416271万23.5223.52-50.67
74四通股份2023-12-04 一7.437.417.447.527.410.40%3.00%958527144万23.8123.81-51.29
75四通股份2023-12-01 五7.287.297.417.437.281.65%4.00%1278489424万23.7123.71-51.08
76四通股份2023-11-30 四7.287.287.297.337.170.14%3.34%1067477737万23.3323.33-50.26
77四通股份2023-11-29 三7.427.427.287.427.25-1.89%3.70%1182598648万23.323.3-50.19
78四通股份2023-11-28 二7.367.447.427.487.29-0.27%4.84%15497111446万23.7523.75-51.15
79四通股份2023-11-24 五7.928.807.928.277.92-10.00%11.56%36996329442万25.3525.35-54.6
80四通股份2023-11-23 四8.809.788.808.958.80-10.02%2.32%743486544万28.1628.16-60.67
81四通股份2023-11-22 三9.909.769.7810.748.800.20%17.04%54533854224万31.331.3-67.42
82四通股份2023-11-21 二9.288.879.769.769.2310.03%3.39%10844410377万31.2331.23-67.29
83四通股份2023-11-20 一7.708.068.878.877.5510.05%10.53%33704727033万28.3928.39-61.15
84四通股份2023-11-17 五8.067.338.068.068.069.96%3.12%997678041万25.7925.79-55.57
85四通股份2023-11-16 四6.676.667.337.336.6010.06%2.57%823545845万23.4623.46-50.53
86四通股份2023-11-15 三6.736.646.666.736.520.30%1.02%326122157万21.3121.31-45.91
87四通股份2023-11-14 二6.906.746.646.906.50-1.48%1.59%508243356万21.2521.25-45.78
88四通股份2023-11-13 一6.456.456.746.746.454.50%0.99%315742080万21.5721.57-46.47
89四通股份2023-11-10 五6.476.446.456.486.350.16%0.58%185221192万20.6420.64-44.47
90四通股份2023-11-09 四6.456.456.446.496.38-0.16%0.56%179021150万20.6120.61-44.4
91四通股份2023-11-08 三6.486.486.456.516.42-0.46%0.66%211571366万20.6420.64-44.47
92四通股份2023-11-07 二6.556.556.486.556.41-1.07%0.58%184651194万20.7420.74-44.67
93四通股份2023-11-06 一6.606.536.556.656.410.31%0.84%267531741万20.9620.96-45.16
94四通股份2023-11-03 五6.566.596.536.676.49-0.91%0.61%193951278万20.920.9-45.02
95四通股份2023-11-02 四6.506.596.596.656.460.00%0.62%196881296万21.0921.09-45.43
96四通股份2023-11-01 三6.516.526.596.676.401.07%0.62%198301306万21.0921.09-45.43
97四通股份2023-10-31 二6.566.546.526.586.43-0.31%0.62%198711295万20.8720.87-44.95
98四通股份2023-10-30 一6.636.486.546.636.460.93%0.68%216031414万20.9320.93-45.09
99四通股份2023-10-27 五6.346.376.486.526.251.73%0.70%223511446万20.7420.74-55.88
100四通股份2023-10-26 四6.326.356.376.386.260.31%0.63%203041284万20.3920.39-54.93
101四通股份2023-10-25 三6.206.156.356.366.083.25%0.68%216821367万20.3220.32-54.76
102四通股份2023-10-24 二5.915.866.156.185.904.95%0.77%246341501万19.6819.68-53.03
103四通股份2023-10-23 一6.006.045.866.055.82-2.98%0.56%180651069万18.7518.75-50.53
104四通股份2023-10-20 五6.066.066.046.166.01-0.33%0.34%10866660万19.3319.33-52.08
105四通股份2023-10-19 四6.106.106.066.195.92-0.66%0.47%15071918万19.3919.39-52.25
106四通股份2023-10-18 三6.156.166.106.226.08-0.97%0.50%16155987万19.5219.52-52.6
107四通股份2023-10-17 二6.116.076.166.296.101.48%0.56%180751115万19.7119.71-53.12
108四通股份2023-10-16 一6.056.046.076.116.030.50%0.39%12585764万19.4219.42-52.34
109四通股份2023-10-13 五6.186.166.046.186.01-1.95%0.54%172761048万19.3319.33-52.08
110四通股份2023-10-12 四6.106.136.166.196.070.49%0.43%13866849万19.7119.71-53.12
111四通股份2023-10-11 三6.166.156.136.226.07-0.33%0.41%13128803万19.6219.62-52.86
112四通股份2023-10-10 二6.206.266.156.306.13-1.76%0.45%14421892万19.6819.68-53.03
113四通股份2023-10-09 一6.326.326.266.396.21-0.95%0.55%175661104万20.0320.03-53.98
114四通股份2023-09-28 四6.226.206.326.386.161.94%0.40%12647795万20.2320.23-54.5
115四通股份2023-09-27 三6.286.226.206.286.16-0.32%0.38%12170758万19.8419.84-53.46
116四通股份2023-09-26 二6.266.276.226.306.17-0.80%0.44%14076876万19.919.9-53.63
117四通股份2023-09-25 一6.436.416.276.436.20-2.18%0.54%172221084万20.0720.07-54.07
118四通股份2023-09-22 五6.316.326.416.446.271.42%0.46%14667934万20.5120.51-55.27
119四通股份2023-09-21 四6.396.396.326.496.30-1.10%0.53%168131072万20.2320.23-54.5
120四通股份2023-09-20 三6.266.356.396.576.250.63%0.86%276041783万20.4520.45-55.1
121四通股份2023-09-19 二6.376.386.356.416.33-0.47%0.55%174701112万20.3220.32-54.76
122四通股份2023-09-18 一6.266.146.386.406.093.91%0.66%211631333万20.4220.42-55.01
123四通股份2023-09-15 五6.166.156.146.226.11-0.16%0.53%170121045万19.6519.65-52.94
124四通股份2023-09-14 四6.226.226.156.256.10-1.13%0.76%244721507万19.6819.68-53.03
125四通股份2023-09-13 三6.306.316.226.326.16-1.43%1.11%354912209万19.919.9-53.63
126四通股份2023-09-12 二6.276.276.316.456.160.64%0.92%293251850万20.1920.19-54.41
127四通股份2023-09-11 一6.446.436.276.506.24-2.49%0.96%307771946万20.0720.07-54.07
128四通股份2023-09-08 五6.566.616.436.646.41-2.72%1.29%411522674万20.5820.58-55.45
129四通股份2023-09-07 四6.556.596.616.906.530.30%1.53%489323290万21.1521.15-57
130四通股份2023-09-06 三6.646.646.596.676.56-0.75%0.45%14316944万21.0921.09-56.83
131四通股份2023-09-05 二6.746.766.646.756.60-1.78%0.79%252491680万21.2521.25-57.26
132四通股份2023-09-04 一6.626.536.766.766.563.52%0.72%231161542万21.6321.63-58.29
133四通股份2023-09-01 五6.596.516.536.606.470.31%0.47%15004978万20.920.9-56.31
134四通股份2023-08-31 四6.546.576.516.656.45-0.91%0.62%197861288万20.8320.83-56.14
135四通股份2023-08-30 三6.566.546.576.656.520.46%0.47%15004988万21.0321.03-56.65
136四通股份2023-08-29 二6.376.336.546.546.313.32%0.83%264761711万20.9320.93-56.39
137四通股份2023-08-28 一6.636.266.336.646.281.12%0.91%291381870万20.2620.26-54.58
138四通股份2023-08-25 五6.366.356.266.456.20-1.42%0.47%15113955万20.0320.03-53.98
139四通股份2023-08-23 三6.486.486.426.506.36-0.93%0.41%13093842万20.5520.55-55.36
140四通股份2023-08-22 二6.586.496.486.646.32-0.15%0.56%180031157万20.7420.74-55.88

  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