17:09:51
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 605398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新炬网络2024-03-28 四24.5024.1425.0825.3424.153.89%2.06%240006001万29.2529.2551.03
2新炬网络2024-03-27 三25.2025.3624.1425.5224.14-4.81%2.15%250646205万28.1528.1549.12
3新炬网络2024-03-26 二25.5025.5825.3625.9624.97-0.86%2.40%280387112万29.5729.5751.6
4新炬网络2024-03-25 一26.5026.9125.5827.0025.50-4.94%2.92%340478945万29.8329.8352.05
5新炬网络2024-03-22 五27.7027.7726.9127.7025.70-3.10%4.34%5060613474万31.3831.3854.76
6新炬网络2024-03-21 四26.3326.5427.7729.1926.214.63%4.92%5736315784万32.3832.3856.51
7新炬网络2024-03-20 三25.9025.9326.5427.6925.762.35%3.67%4281311433万30.9530.9554.01
8新炬网络2024-03-19 二25.8726.0525.9326.2625.80-0.46%1.95%227805921万30.2430.2452.76
9新炬网络2024-03-18 一26.0326.1026.0526.2625.58-0.19%3.50%4080010544万30.3830.3853.01
10新炬网络2024-03-15 五24.6524.6426.1026.1824.515.93%4.03%4696111987万30.4430.4453.11
11新炬网络2024-03-14 四24.8924.9824.6425.1324.18-1.36%1.96%228665623万28.7328.7350.14
12新炬网络2024-03-08 五23.5423.5524.1324.4123.502.46%1.72%200284806万28.1428.1449.1
13新炬网络2024-03-07 四24.5024.4523.5524.5423.35-3.68%2.41%281416740万27.4627.4647.92
14新炬网络2024-03-06 三23.6423.7424.4525.1223.522.99%3.06%356308707万28.5128.5149.75
15新炬网络2024-03-05 二23.7024.1223.7424.4723.50-1.58%2.31%269956461万27.6827.6848.31
16新炬网络2024-03-04 一23.6623.6424.1224.5023.182.03%3.04%354448459万28.1328.1349.08
17新炬网络2024-03-01 五23.2223.2023.6424.0222.901.90%2.99%348908174万27.5727.5748.1
18新炬网络2024-02-29 四21.5122.6223.2023.4821.512.56%3.90%4548310403万27.0627.0647.21
19新炬网络2024-02-28 三24.5224.9222.6226.0022.62-9.23%4.70%5482113417万26.3826.3846.03
20新炬网络2024-02-27 二23.2023.7724.9225.9823.014.84%4.61%5373013150万29.0629.0650.71
21新炬网络2024-02-26 一23.0223.8623.7724.0022.64-0.38%5.38%6270814634万27.7227.7248.37
22新炬网络2024-02-23 五23.3022.0723.8624.2822.438.11%6.68%7785818104万27.8227.8248.55
23新炬网络2024-02-22 四19.8820.0622.0722.0719.8810.02%4.27%4982010419万25.7425.7444.91
24新炬网络2024-02-21 三21.7720.1320.0621.7719.49-0.35%6.11%7126614451万23.3923.3940.82
25新炬网络2024-02-20 二20.1318.3020.1320.1320.1310.00%0.17%1966396万23.4723.4740.96
26新炬网络2024-02-19 一17.9216.6418.3018.3017.409.98%2.08%243034377万21.3421.3437.24
27新炬网络2024-02-08 四14.9115.1316.6416.6414.809.98%3.41%397826334万19.419.433.86
28新炬网络2024-02-07 三16.3716.8015.1316.5015.12-9.94%3.97%463117148万17.6417.6430.79
29新炬网络2024-02-06 二16.4718.1516.8017.4816.34-7.44%3.09%360355985万19.5919.5934.19
30新炬网络2024-02-05 一19.1520.1718.1519.8818.15-10.01%0.95%111332049万21.1721.1736.93
31新炬网络2024-02-02 五21.5421.5420.1722.2019.50-6.36%1.23%143172963万23.5223.5241.04
32新炬网络2024-02-01 四21.6121.6221.5421.9020.61-0.37%1.39%161863451万25.1225.1243.83
33新炬网络2024-01-31 三23.1223.4521.6223.3421.50-7.80%1.37%159773566万25.2125.2143.99
34新炬网络2024-01-30 二24.0524.4223.4524.4723.36-3.97%0.61%71181700万27.3527.3547.72
35新炬网络2024-01-29 一25.9825.6024.4226.0024.29-4.61%0.73%84582098万28.4828.4849.69
36新炬网络2024-01-26 五25.9625.8825.6026.2025.50-1.08%0.78%91312354万29.8529.8552.09
37新炬网络2024-01-25 四24.5124.7925.8825.8824.334.40%1.14%133323374万30.1830.1852.66
38新炬网络2024-01-24 三24.7424.6224.7924.8723.620.69%1.14%133133232万28.9128.9150.44
39新炬网络2024-01-23 二24.6424.7024.6224.8424.06-0.32%1.09%127113115万28.7128.7150.1
40新炬网络2024-01-22 一25.9926.1724.7026.3024.42-5.62%1.01%118113004万28.828.850.26
41新炬网络2024-01-19 五26.8826.8026.1726.8826.11-2.35%2.06%78002059万9.8930.5253.25
42新炬网络2024-01-18 四26.6826.8426.8026.9726.00-0.15%2.88%108992885万10.1331.2554.53
43新炬网络2024-01-17 三27.6227.4426.8427.7726.84-2.19%1.86%70361922万10.1431.354.62
44新炬网络2024-01-16 二27.5827.7027.4427.5826.99-0.94%2.55%96192617万10.373255.84
45新炬网络2024-01-15 一28.1627.8627.7028.1627.41-0.57%1.89%71591980万10.4732.356.37
46新炬网络2024-01-12 五28.7228.7427.8628.7827.79-3.06%2.38%90102536万10.5332.4956.69
47新炬网络2024-01-11 四27.2027.3728.7428.8427.205.01%3.89%147094168万10.8633.5258.48
48新炬网络2024-01-10 三27.8027.9327.3728.2027.27-2.01%2.37%89672468万10.3431.9255.69
49新炬网络2024-01-09 二28.5128.5127.9328.9127.82-2.03%3.29%124183511万10.5532.5756.83
50新炬网络2024-01-08 一29.1329.1228.5129.3528.51-2.09%2.61%98662831万10.7733.2558.01
51新炬网络2024-01-05 五29.9629.9429.1230.1028.94-2.74%2.64%99812937万1133.9659.26
52新炬网络2024-01-04 四29.9229.8229.9430.0829.410.40%2.45%92682771万11.3134.9160.92
53新炬网络2024-01-03 三29.5929.5929.8230.1829.360.78%3.49%131773922万11.2734.7860.68
54新炬网络2024-01-02 二29.5029.5429.5929.9029.300.17%2.60%98172905万11.1834.5160.21
55新炬网络2023-12-29 五29.0729.1229.5429.7229.071.44%2.84%107233163万11.1634.4560.11
56新炬网络2023-12-28 四28.9428.9829.1229.4928.610.48%2.51%94752763万1133.9659.26
57新炬网络2023-12-27 三28.5628.5128.9829.1728.441.65%2.50%94652741万10.9533.858.97
58新炬网络2023-12-26 二29.1029.1528.5129.1528.39-2.20%2.11%79662280万10.7733.2558.01
59新炬网络2023-12-25 一28.6929.1829.1529.3528.30-0.10%2.82%106703080万11.0133.9959.32
60新炬网络2023-12-22 五30.2730.4029.1830.4429.02-4.01%3.85%145314305万11.0334.0359.38
61新炬网络2023-12-21 四29.7029.7730.4030.5829.532.12%3.49%131833968万11.4935.4561.86
62新炬网络2023-12-20 三30.7230.5529.7730.7229.73-2.55%2.97%112193378万11.2534.7260.58
63新炬网络2023-12-19 二30.3630.2830.5530.8530.050.89%2.12%80062441万11.5435.6362.17
64新炬网络2023-12-18 一30.5330.5330.2830.8630.20-0.82%2.18%82212508万11.4435.3161.62
65新炬网络2023-12-15 五30.4030.3530.5330.7830.200.59%2.58%97612976万11.5435.662.12
66新炬网络2023-12-14 四30.8830.8830.3531.3230.30-1.72%3.49%131834043万11.4735.3961.76
67新炬网络2023-12-13 三31.7031.9830.8832.0530.84-3.44%4.41%166495207万11.6736.0162.84
68新炬网络2023-12-12 二32.0432.2331.9832.3131.79-0.78%3.02%114213652万12.0837.2965.07
69新炬网络2023-12-11 一31.4531.4532.2332.2531.142.48%4.15%156904978万12.1837.5965.58
70新炬网络2023-12-08 五32.0132.2331.4532.4931.41-2.42%4.87%184155868万11.8836.6864
71新炬网络2023-12-07 四30.9330.9632.2333.5230.904.10%8.12%306919882万12.1837.5965.58
72新炬网络2023-12-06 三31.0031.0330.9631.3430.76-0.23%2.61%98533062万11.736.163
73新炬网络2023-12-05 二32.0132.2031.0332.2031.00-3.63%3.69%139304377万11.7336.1963.14
74新炬网络2023-12-04 一32.9232.6332.2032.9932.18-1.32%5.52%208526789万12.1737.5565.52
75新炬网络2023-12-01 五32.0031.9632.6332.8431.652.10%7.19%271578773万12.3338.0566.4
76新炬网络2023-11-30 四31.1631.3931.9632.1031.081.82%4.66%176235557万12.0837.2765.03
77新炬网络2023-11-29 三31.6031.7031.3931.8731.18-0.98%3.57%134834245万11.8636.6163.87
78新炬网络2023-11-28 二32.0032.0931.7032.0531.45-1.22%4.34%163965191万11.9836.9764.51
79新炬网络2023-11-27 一32.1232.1532.0932.6831.70-0.19%4.26%160935168万12.1337.4265.3
80新炬网络2023-11-24 五33.3733.1132.1533.3731.71-2.90%7.42%280299006万12.1537.4965.42
81新炬网络2023-11-23 四33.2733.6033.1133.5031.98-1.46%7.85%296659687万12.5138.6167.37
82新炬网络2023-11-22 三33.4733.6933.6034.5633.28-0.27%8.74%3301311239万12.739.1868.37
83新炬网络2023-11-21 二34.2034.2333.6934.5433.50-1.58%7.25%273909290万12.7339.2968.55
84新炬网络2023-11-20 一34.8534.8434.2334.8834.09-1.75%9.42%3560812226万12.9339.9269.65
85新炬网络2023-11-17 五34.3934.3934.8434.8434.011.31%10.48%3960913656万13.1740.6370.89
86新炬网络2023-11-16 四34.3634.5934.3935.3034.28-0.58%13.59%5134917872万1340.169.98
87新炬网络2023-11-15 三34.2433.9034.5934.8333.852.04%15.16%5728119730万13.0740.3470.39
88新炬网络2023-11-14 二33.7833.7933.9034.0333.420.33%7.41%279829446万12.8139.5368.98
89新炬网络2023-11-13 一32.5032.5033.7935.2032.203.97%14.62%5524418748万12.7739.468.76
90新炬网络2023-11-10 五33.3233.4832.5033.3232.20-2.93%8.13%3071910000万12.2837.966.13
91新炬网络2023-11-09 四33.7934.0033.4834.2433.00-1.53%11.15%4212114074万12.6539.0468.13
92新炬网络2023-11-08 三34.0534.3434.0035.0033.72-0.99%13.53%5111617470万12.8539.6569.19
93新炬网络2023-11-07 二34.1834.5734.3434.6733.80-0.67%12.99%4910416740万12.9840.0569.88
94新炬网络2023-11-06 一33.3033.2034.5734.5732.904.13%18.71%7071324016万13.0640.3170.35
95新炬网络2023-11-03 五32.3833.2733.2033.3832.38-0.21%11.48%4337314276万12.5538.7267.56
96新炬网络2023-11-02 四32.6432.4133.2734.5332.162.65%15.68%5924519761万12.5738.867.7
97新炬网络2023-11-01 三33.3033.3332.4133.4532.36-2.76%10.49%3963612967万12.2537.865.95
98新炬网络2023-10-31 二32.0031.9333.3334.4431.164.38%20.88%7889225937万12.5938.8767.82
99新炬网络2023-10-30 一31.2431.8531.9332.2831.020.25%10.40%3928712488万12.0737.2464.97
100新炬网络2023-10-27 五33.1732.8031.8533.1931.37-2.90%12.84%4850015478万12.0437.1462.19
101新炬网络2023-10-26 四32.7533.1032.8033.1932.23-0.91%13.78%5205616998万12.3938.2564.04
102新炬网络2023-10-25 三32.1032.2133.1033.8331.502.76%25.22%9529931476万12.5138.664.63
103新炬网络2023-10-24 二30.0029.2832.2132.2129.9010.01%12.08%4565414525万12.1737.5662.89
104新炬网络2023-10-23 一31.2131.1629.2831.3528.81-6.03%13.71%5182215449万11.0634.1557.17
105新炬网络2023-10-20 五30.1531.8431.1631.6830.15-2.14%13.97%5279316378万11.7736.3460.84
106新炬网络2023-10-19 四35.2635.3831.8435.2631.84-10.01%22.67%8566428515万12.0337.1362.17
107新炬网络2023-10-18 三34.0434.2135.3835.8033.003.42%22.85%8634029597万13.3741.2669.08
108新炬网络2023-10-17 二34.0034.9834.2137.6033.00-2.20%30.36%11472939875万12.9339.8966.79
109新炬网络2023-10-16 一31.8431.8034.9834.9831.1210.00%31.18%11782739341万13.2240.7968.3
110新炬网络2023-10-13 五31.8032.0631.8032.8931.69-0.81%14.71%5557417835万12.0237.0862.09
111新炬网络2023-10-12 四32.0032.1232.0632.3031.80-0.19%11.03%4167513350万12.1137.3962.6
112新炬网络2023-10-11 三32.5832.4532.1232.6431.48-1.02%23.40%8840728322万12.1437.4662.71
113新炬网络2023-10-10 二29.6129.5032.4532.4529.5010.00%20.14%7611723740万12.2637.8463.36
114新炬网络2023-10-09 一29.2929.3829.5029.7429.200.41%7.79%294338661万11.1534.457.6
115新炬网络2023-09-28 四29.7029.5529.3830.1229.09-0.58%9.40%3552610432万11.134.2657.36
116新炬网络2023-09-27 三30.7030.6029.5530.8129.40-3.43%13.34%5042215021万11.1734.4657.69
117新炬网络2023-09-26 二31.2531.7730.6031.3930.58-3.68%12.41%4688514435万11.5635.6859.74
118新炬网络2023-09-25 一31.3932.1831.7731.8530.70-1.27%19.51%7372123083万1237.0562.03
119新炬网络2023-09-22 五31.7932.0032.1832.2030.560.56%28.15%10638833398万12.1637.5362.83
120新炬网络2023-09-21 四30.8030.2132.0033.0030.115.93%35.15%13282542324万12.0937.3262.48
121新炬网络2023-09-20 三27.5027.4630.2130.2127.4710.01%24.08%9098326870万11.4235.2358.98
122新炬网络2023-09-19 二28.2028.3627.4628.2927.40-3.17%6.83%258067154万10.3832.0253.61
123新炬网络2023-09-18 一28.0128.4228.3628.5927.90-0.21%6.69%252777154万10.7233.0755.37
124新炬网络2023-09-15 五28.8528.7428.4229.6828.24-1.11%10.64%4020011596万10.7433.1455.49
125新炬网络2023-09-14 四28.1828.2928.7429.1428.101.59%9.24%349159974万10.8633.5256.11
126新炬网络2023-09-13 三28.7028.9028.2928.9927.91-2.11%10.34%3905911051万10.6932.9955.23
127新炬网络2023-09-12 二28.8529.0428.9029.6028.58-0.48%10.08%3809811035万10.9233.756.43
128新炬网络2023-09-11 一30.8431.1829.0430.8828.54-6.86%18.21%6882720135万10.9733.8756.7
129新炬网络2023-09-08 五32.5532.3231.1832.6030.69-3.53%17.21%6502220273万11.7836.3660.88
130新炬网络2023-09-07 四30.6031.0732.3232.3530.564.02%25.67%9700530907万12.2137.6963.1
131新炬网络2023-09-06 三30.6031.4431.0731.5730.12-1.18%14.32%5411916678万11.7436.2360.66
132新炬网络2023-09-05 二31.2530.9531.4432.4031.211.58%21.71%8202426006万11.8836.6661.38
133新炬网络2023-09-04 一31.2330.8030.9531.4030.270.49%13.68%5169715884万11.736.0960.43
134新炬网络2023-09-01 五31.5031.4130.8032.7630.39-1.94%21.61%8166125764万11.6435.9260.14
135新炬网络2023-08-31 四31.4332.4031.4131.9030.70-3.06%22.31%8431626390万11.8736.6361.33
136新炬网络2023-08-30 三31.5831.9832.4033.5430.161.31%35.34%13355342468万12.2437.7863.26
137新炬网络2023-08-29 二30.1131.4231.9833.1130.101.78%33.84%12788640696万12.0837.2962.44
138新炬网络2023-08-28 一34.3333.7831.4235.2630.42-6.99%41.17%15557350591万11.8736.6461.35
139新炬网络2023-08-25 五37.6037.5333.7839.4533.78-9.99%48.11%18180567167万12.7639.3965.95
140新炬网络2023-08-23 三34.1231.0234.1234.1234.129.99%2.38%89863066万12.8939.7967.09
141新炬网络2023-08-22 二31.0228.2031.0231.0231.0210.00%2.90%109573399万11.7236.1760.99

  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: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