09:16:11
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 605222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起帆电缆2024-03-28 四17.3317.3817.4917.6817.180.63%0.70%287855038万72.2273.1315.76
2起帆电缆2024-03-27 三17.6717.5917.3817.6717.12-1.19%0.89%366646392万71.7672.6715.66
3起帆电缆2024-03-26 二17.4917.4917.5917.7417.200.57%0.75%308865405万72.6373.5515.85
4起帆电缆2024-03-25 一18.2218.3817.4918.4517.48-4.84%1.18%485708699万72.2273.1315.76
5起帆电缆2024-03-22 五18.5118.6018.3818.7718.05-1.18%1.35%5578910277万75.8976.8516.56
6起帆电缆2024-03-21 四17.7017.6118.6019.3317.705.62%2.21%9139216793万76.877.7716.76
7起帆电缆2024-03-20 三17.5117.5217.6117.7817.450.51%0.74%306135387万72.7173.6315.87
8起帆电缆2024-03-19 二17.6217.6917.5217.7017.46-0.96%0.66%272934794万72.3473.2615.79
9起帆电缆2024-03-18 一17.3617.1917.6917.8217.272.91%1.29%533819366万73.0473.9715.94
10起帆电缆2024-03-15 五16.9617.0617.1917.2316.920.76%0.64%263814509万70.9871.8815.49
11起帆电缆2024-03-14 四17.2017.2017.0617.2716.90-0.81%0.69%286274879万70.4471.3315.38
12起帆电缆2024-03-08 五16.7616.3617.2017.2916.585.13%1.99%8215813926万71.0271.9215.5
13起帆电缆2024-03-07 四16.6516.7116.3616.8316.35-2.09%0.62%255944235万67.5568.4114.74
14起帆电缆2024-03-06 三16.1616.2216.7116.9516.163.02%0.87%358655948万6969.8715.06
15起帆电缆2024-03-05 二16.4216.4716.2216.4216.17-1.52%0.53%219403567万66.9767.8214.62
16起帆电缆2024-03-04 一16.5816.5616.4716.6816.31-0.54%0.48%197243246万6868.8714.84
17起帆电缆2024-03-01 五16.4216.4216.5616.5816.320.85%0.61%251674146万68.3869.2414.92
18起帆电缆2024-02-29 四15.8216.0416.4216.4215.812.37%0.72%295334788万67.868.6614.8
19起帆电缆2024-02-28 三16.8616.8616.0417.0916.04-4.86%1.18%486768087万66.2367.0714.46
20起帆电缆2024-02-27 二16.3516.5216.8616.8616.222.06%0.76%311815180万69.6170.515.2
21起帆电缆2024-02-26 一16.2716.2616.5216.7116.191.60%0.91%377786213万68.2169.0814.89
22起帆电缆2024-02-23 五16.2116.2916.2616.3516.04-0.18%0.71%291394717万67.1467.9914.65
23起帆电缆2024-02-22 四16.1616.1716.2916.4216.080.74%0.67%277014505万67.2668.1114.68
24起帆电缆2024-02-21 三16.2516.3116.1716.7716.11-0.86%0.86%354065812万66.7767.6114.57
25起帆电缆2024-02-20 二16.1116.3116.3116.4415.950.00%0.41%170712763万67.3468.214.7
26起帆电缆2024-02-19 一16.6016.5016.3116.6216.04-1.15%0.81%332805416万67.3468.214.7
27起帆电缆2024-02-08 四16.0015.7816.5016.6515.834.56%1.02%422946949万68.1368.9914.87
28起帆电缆2024-02-07 三15.3115.5015.7816.0315.311.81%0.92%379925992万65.1665.9814.22
29起帆电缆2024-02-06 二15.0214.8615.5015.7714.114.31%0.98%404886081万6464.8113.97
30起帆电缆2024-02-05 一15.0515.0114.8615.2213.70-1.00%0.94%388695595万61.3662.1413.39
31起帆电缆2024-02-02 五15.7515.8015.0115.8714.65-5.00%0.64%263964020万61.9862.7613.53
32起帆电缆2024-02-01 四15.3415.3315.8016.0815.033.07%0.85%349745472万65.2466.0714.24
33起帆电缆2024-01-31 三16.2216.2215.3316.3015.23-5.49%0.80%331885177万63.364.113.82
34起帆电缆2024-01-30 二16.6216.7116.2216.8116.18-2.93%0.38%157322594万66.9767.8214.62
35起帆电缆2024-01-29 一17.0617.0316.7117.3116.63-1.88%0.41%170052876万6969.8715.06
36起帆电缆2024-01-26 五17.0417.1717.0317.2616.93-0.82%0.41%167902870万70.3271.2115.35
37起帆电缆2024-01-25 四16.7816.8317.1717.2316.522.02%0.62%255884330万70.8971.7915.47
38起帆电缆2024-01-24 三16.9816.9216.8317.0716.25-0.53%0.50%208503474万69.4970.3715.17
39起帆电缆2024-01-23 二16.4816.5916.9217.0716.441.99%0.58%239444016万69.8670.7515.25
40起帆电缆2024-01-22 一17.4017.5216.5917.4116.21-5.31%1.02%420137047万68.569.3714.95
41起帆电缆2024-01-19 五17.8717.8417.5217.9417.48-1.79%0.46%188053333万72.3473.2615.79
42起帆电缆2024-01-18 四17.7817.8917.8417.9117.30-0.28%0.80%329065793万73.6674.616.08
43起帆电缆2024-01-17 三18.2418.2317.8918.3417.89-1.87%0.54%223744062万73.8774.816.12
44起帆电缆2024-01-16 二18.2018.2818.2318.4817.91-0.27%0.53%218613970万75.2776.2316.43
45起帆电缆2024-01-15 一18.6218.6218.2818.6318.25-1.83%0.54%224214122万75.4876.4416.47
46起帆电缆2024-01-12 五18.5418.5518.6218.8918.440.38%0.55%227524255万76.8877.8616.78
47起帆电缆2024-01-11 四18.5918.6118.5518.7418.30-0.32%0.61%252614687万76.5977.5616.72
48起帆电缆2024-01-10 三18.2818.4018.6118.7818.201.14%0.50%206583838万76.8477.8216.77
49起帆电缆2024-01-09 二18.2818.2518.4018.7018.120.82%0.43%177733274万75.9776.9416.58
50起帆电缆2024-01-08 一18.4018.3818.2518.6618.25-0.71%0.72%295575456万75.3576.3116.45
51起帆电缆2024-01-05 五18.8718.8118.3818.9818.23-2.29%0.72%297795526万75.8976.8516.56
52起帆电缆2024-01-04 四19.1819.1918.8119.2018.77-1.98%0.74%305155766万77.6778.6516.95
53起帆电缆2024-01-03 三19.4419.4119.1919.4819.10-1.13%0.65%267045142万79.2480.2417.29
54起帆电缆2024-01-02 二19.3119.2819.4119.5919.060.67%0.58%240174658万80.1481.1617.49
55起帆电缆2023-12-29 五19.0619.1019.2819.3118.950.94%0.50%207743978万79.6180.6217.38
56起帆电缆2023-12-28 四18.2918.2919.1019.1118.184.43%0.81%336296335万78.8679.8617.21
57起帆电缆2023-12-27 三18.3018.2818.2918.4018.150.05%0.18%75881385万75.5276.4816.48
58起帆电缆2023-12-26 二18.6518.5518.2818.6618.21-1.46%0.23%96831774万75.4876.4416.47
59起帆电缆2023-12-25 一18.2918.3718.5518.6418.230.98%0.36%148512744万76.5977.5616.72
60起帆电缆2023-12-22 五18.3018.2318.3718.6617.960.77%0.51%210823871万75.8576.8116.56
61起帆电缆2023-12-21 四17.8917.8918.2318.4017.761.90%0.47%192333481万75.2776.2316.43
62起帆电缆2023-12-20 三18.0618.0617.8918.3117.83-0.94%0.34%139542524万73.8774.816.12
63起帆电缆2023-12-19 二18.2118.2318.0618.3517.92-0.93%0.48%197823575万74.5775.5216.28
64起帆电缆2023-12-18 一18.5718.6218.2318.5818.15-2.09%0.37%152182780万75.2776.2316.43
65起帆电缆2023-12-15 五18.8918.7018.6218.9618.51-0.43%0.36%147222762万76.8877.8616.78
66起帆电缆2023-12-14 四18.8118.6918.7018.8618.670.05%0.21%85261600万77.2178.1916.85
67起帆电缆2023-12-13 三18.7818.7218.6918.8318.55-0.16%0.29%118442219万77.1778.1516.84
68起帆电缆2023-12-12 二18.6318.6218.7218.7218.490.54%0.34%138942589万77.2978.2816.87
69起帆电缆2023-12-11 一18.4218.4218.6218.6318.111.09%0.50%205653793万76.8877.8616.78
70起帆电缆2023-12-08 五18.5218.5918.4218.7218.40-0.91%0.27%110842056万76.0677.0216.6
71起帆电缆2023-12-07 四18.8718.8218.5918.9518.47-1.22%0.33%136522539万76.7677.7316.75
72起帆电缆2023-12-06 三18.6118.7718.8219.0318.600.27%0.33%138272609万77.7178.6916.96
73起帆电缆2023-12-05 二18.9519.0318.7719.2518.77-1.37%0.47%195513721万77.578.4816.92
74起帆电缆2023-12-04 一19.1319.1619.0319.4218.96-0.68%0.39%160663076万78.5779.5717.15
75起帆电缆2023-12-01 五19.0219.0919.1619.2918.840.37%0.30%123552354万79.1180.1117.27
76起帆电缆2023-11-30 四19.3419.4319.0919.3818.86-1.75%0.44%181503461万78.8279.8217.2
77起帆电缆2023-11-29 三19.2919.3919.4319.5319.220.21%0.42%173693366万80.2381.2417.51
78起帆电缆2023-11-28 二19.0018.9519.3919.5118.752.32%0.60%248674791万80.0681.0817.48
79起帆电缆2023-11-27 一18.8018.8118.9518.9718.730.74%0.28%116052189万78.2479.2417.08
80起帆电缆2023-11-24 五19.1019.1218.8119.1018.68-1.62%0.39%162913064万77.6778.6516.95
81起帆电缆2023-11-23 四18.9518.9319.1219.1318.831.00%0.39%159793038万78.9579.9517.23
82起帆电缆2023-11-22 三19.3119.3318.9319.4318.86-2.07%0.73%302825775万78.1679.1517.06
83起帆电缆2023-11-21 二19.5619.5519.3319.6519.32-1.13%0.40%165163214万79.8180.8317.42
84起帆电缆2023-11-20 一19.6219.5619.5519.7519.37-0.05%0.42%172993368万80.7281.7517.62
85起帆电缆2023-11-17 五19.3019.4419.5619.6019.240.62%0.49%200323891万80.7681.7917.63
86起帆电缆2023-11-16 四19.6919.7919.4419.8319.35-1.77%0.53%219894288万80.2781.2917.52
87起帆电缆2023-11-15 三19.8819.7419.7919.9919.700.25%0.49%201733996万81.7182.7517.84
88起帆电缆2023-11-14 二19.9119.9319.7420.0819.64-0.95%0.49%204204035万81.5182.5417.79
89起帆电缆2023-11-13 一19.9819.9219.9320.1019.720.05%0.40%164133254万82.2983.3317.96
90起帆电缆2023-11-10 五20.0219.9519.9220.0319.65-0.15%0.41%168363347万82.2583.2917.95
91起帆电缆2023-11-09 四20.1820.1819.9520.2619.86-1.14%0.54%222504447万82.3783.4217.98
92起帆电缆2023-11-08 三20.3820.3820.1820.4520.02-0.98%0.66%273925538万83.3284.3818.19
93起帆电缆2023-11-07 二20.3420.3420.3820.6420.000.20%0.78%320916524万84.1585.2218.37
94起帆电缆2023-11-06 一20.0920.0520.3420.8020.091.45%1.54%6375513001万83.9885.0518.33
95起帆电缆2023-11-03 五19.3619.2620.0520.4719.294.10%1.63%6743913555万82.7983.8418.07
96起帆电缆2023-11-02 四19.6019.6419.2619.7619.23-1.93%0.52%215294185万79.5280.5317.36
97起帆电缆2023-11-01 三19.4219.3219.6420.0519.101.66%1.11%460389045万81.0982.1217.7
98起帆电缆2023-10-31 二19.8019.9819.3220.0319.23-3.30%1.23%509049960万79.7780.7817.41
99起帆电缆2023-10-30 一19.3619.3619.9820.2019.153.20%2.12%8750617376万82.583.5418.01
100起帆电缆2023-10-27 五18.9619.0519.3619.3718.791.63%1.39%5757111030万79.9480.9517.45
101起帆电缆2023-10-26 四18.8518.8519.0519.1018.331.06%0.91%377177041万78.6679.6525.7
102起帆电缆2023-10-25 三19.0018.8518.8519.1918.700.00%1.20%493629358万77.8378.8225.43
103起帆电缆2023-10-24 二17.9617.9618.8519.0017.674.96%1.33%5493110180万77.8378.8225.43
104起帆电缆2023-10-23 一18.3118.3917.9618.5017.73-2.34%0.79%326215879万74.1675.124.22
105起帆电缆2023-10-20 五17.6617.6318.3918.7917.584.31%1.25%515779496万75.9376.924.8
106起帆电缆2023-10-19 四17.7517.7917.6317.9117.52-0.90%0.37%154172727万72.7973.7223.78
107起帆电缆2023-10-18 三18.2018.2517.7918.3317.77-2.52%0.41%170123042万73.4574.3924
108起帆电缆2023-10-17 二18.4818.4818.2518.6618.17-1.24%0.40%163593000万75.3576.3124.62
109起帆电缆2023-10-16 一18.8018.8618.4818.8518.40-2.01%0.59%244474542万76.377.2724.93
110起帆电缆2023-10-13 五18.9118.9018.8618.9518.47-0.21%0.86%354466633万77.8778.8625.44
111起帆电缆2023-10-12 四18.1618.1318.9018.9518.014.25%1.18%486129089万78.0479.0325.49
112起帆电缆2023-10-11 三18.3418.2118.1318.4018.10-0.44%0.41%171233115万74.8675.8124.45
113起帆电缆2023-10-10 二18.1918.1918.2118.3317.960.11%0.49%203393688万75.1976.1424.56
114起帆电缆2023-10-09 一17.9217.9318.1918.2617.741.45%0.52%214743886万75.1176.0624.54
115起帆电缆2023-09-28 四17.9718.0017.9318.1217.86-0.39%0.41%170653065万74.0374.9724.18
116起帆电缆2023-09-27 三17.4417.4418.0018.3117.403.21%0.73%300135394万74.3275.2624.28
117起帆电缆2023-09-26 二17.5417.5417.4417.7017.43-0.57%0.24%97071702万72.0172.9223.52
118起帆电缆2023-09-25 一17.6217.6017.5417.7617.42-0.34%0.22%91981613万72.4273.3423.66
119起帆电缆2023-09-22 五17.3017.2417.6017.6117.162.09%0.34%141132460万72.6773.5923.74
120起帆电缆2023-09-21 四17.3017.3017.2417.3917.16-0.35%0.23%96751669万71.1872.0923.25
121起帆电缆2023-09-20 三17.2817.3917.3017.5317.28-0.52%0.28%113931981万71.4372.3423.33
122起帆电缆2023-09-19 二17.7317.7317.3917.7417.28-1.92%0.43%178473109万71.872.7123.46
123起帆电缆2023-09-18 一17.5017.4117.7317.9617.261.84%0.40%165022922万73.2174.1423.91
124起帆电缆2023-09-15 五17.4717.3917.4117.6017.350.12%0.25%100511753万70.9772.823.48
125起帆电缆2023-09-14 四17.6217.6417.3917.6517.25-1.42%0.33%136122367万70.8972.7123.46
126起帆电缆2023-09-13 三17.9918.0917.6418.1417.56-2.49%0.33%135852414万71.9173.7623.79
127起帆电缆2023-09-12 二18.0218.0218.0918.1917.950.39%0.25%100581817万73.7575.6424.4
128起帆电缆2023-09-11 一17.8117.8118.0218.0917.711.18%0.29%118892135万73.4675.3524.31
129起帆电缆2023-09-08 五17.9117.9517.8118.0217.77-0.78%0.27%110651977万72.674.4724.02
130起帆电缆2023-09-07 四18.2318.2117.9518.3217.93-1.43%0.44%177823224万73.1875.0624.21
131起帆电缆2023-09-06 三18.0818.0318.2118.2717.841.00%0.30%121722202万74.2476.1424.56
132起帆电缆2023-09-05 二17.9518.0018.0318.1017.860.17%0.39%160652896万73.575.3924.32
133起帆电缆2023-09-04 一17.4617.4818.0018.0017.402.97%0.56%228934073万73.3875.2624.28
134起帆电缆2023-09-01 五17.6517.7017.4817.8017.39-1.24%0.41%166802921万71.2673.0923.58
135起帆电缆2023-08-31 四17.6817.8017.7017.8217.58-0.56%0.36%145662581万72.1674.0123.87
136起帆电缆2023-08-30 三17.7717.7517.8018.0817.640.28%0.51%207953713万72.5674.4324.01
137起帆电缆2023-08-29 二17.0017.0617.7517.8816.904.04%0.70%286825038万72.3674.2223.94
138起帆电缆2023-08-28 一17.8017.2117.0617.9517.01-0.87%0.71%288065049万69.5571.3323.01
139起帆电缆2023-08-25 五17.4117.6617.2117.6517.08-2.55%0.62%253454392万70.1671.9623.21
140起帆电缆2023-08-23 三18.1118.1117.7018.1117.68-2.26%0.36%146242607万72.1674.0119.96
141起帆电缆2023-08-22 二18.2918.2418.1118.4517.65-0.71%0.71%289795211万73.8375.7220.42

  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