02:13:39
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 688019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安集科技2024-03-28 四130.29129.60133.21134.48129.802.79%1.50%148731519736万131.97131.9734.12
2安集科技2024-03-27 三135.65136.22129.60136.25129.60-4.86%1.64%162704321382万128.4128.433.19
3安集科技2024-03-26 二138.45138.23136.22141.55135.70-1.45%1.60%158884721900万134.95134.9534.89
4安集科技2024-03-25 一139.66140.90138.23143.90134.83-1.89%2.42%239444033405万136.95136.9535.41
5安集科技2024-03-22 五140.40140.40140.90143.67139.570.36%1.42%140973419959万139.59139.5936.09
6安集科技2024-03-21 四142.39141.50140.40145.37139.60-0.78%1.52%150360221330万139.09139.0935.96
7安集科技2024-03-20 三142.77142.76141.50143.26140.11-0.88%1.90%188510726768万140.18140.1836.24
8安集科技2024-03-19 二142.60142.98142.76144.60141.60-0.15%1.48%146316020957万141.43141.4336.57
9安集科技2024-03-18 一145.00143.86142.98145.00140.00-0.61%2.71%268712938021万141.65141.6536.62
10安集科技2024-03-15 五145.88146.27143.86146.00141.60-1.65%1.34%132850419083万142.52142.5236.85
11安集科技2024-03-14 四148.48149.35146.27148.79145.16-2.06%1.07%106262215580万144.91144.9137.46
12安集科技2024-03-08 五145.50145.30147.20148.98145.501.31%1.11%109753616141万145.83145.8337.7
13安集科技2024-03-07 四148.90147.50145.30151.97145.24-1.49%1.55%153569622751万143.95143.9537.22
14安集科技2024-03-06 三149.49150.55147.50150.99145.67-2.03%1.45%143524921175万146.13146.1337.78
15安集科技2024-03-05 二154.56156.07150.55156.10148.84-3.54%1.73%171266625994万149.15149.1538.56
16安集科技2024-03-04 一152.83152.88156.07157.61151.542.09%1.84%182019228304万154.62154.6239.97
17安集科技2024-03-01 五151.90150.99152.88154.95149.821.25%1.92%190585129038万151.46151.4639.16
18安集科技2024-02-29 四140.00140.78150.99156.66139.807.25%2.66%263641539545万149.59149.5938.67
19安集科技2024-02-28 三150.30149.75140.78150.40140.78-5.99%1.89%187496727458万139.47139.4736.06
20安集科技2024-02-27 二145.89147.01149.75149.77144.801.86%1.58%156482923061万148.36148.3638.36
21安集科技2024-02-26 一146.79147.50147.01149.30145.00-0.33%1.13%111833516461万145.64145.6437.65
22安集科技2024-02-23 五147.10146.58147.50150.48145.400.63%1.06%105263715556万146.13146.1335.61
23安集科技2024-02-22 四146.00144.92146.58146.88143.501.15%0.99%97638214192万145.22145.2235.39
24安集科技2024-02-21 三141.70144.00144.92147.47140.990.64%1.27%125395118162万143.57143.5734.99
25安集科技2024-02-20 二143.80145.15144.00144.80140.01-0.79%1.37%136156519323万142.66142.6634.77
26安集科技2024-02-19 一151.80149.51145.15152.00141.00-2.92%2.07%204911729682万143.8143.835.05
27安集科技2024-02-08 四151.00149.50149.51158.00145.300.01%1.69%167366825550万148.12148.1236.1
28安集科技2024-02-07 三142.00142.00149.50152.68142.005.28%1.84%182782027213万148.11148.1136.1
29安集科技2024-02-06 二127.50129.30142.00142.08127.009.82%2.01%199480327025万140.68140.6834.29
30安集科技2024-02-05 一120.75123.50129.30133.31118.674.70%2.11%209329026334万128.1128.131.22
31安集科技2024-02-02 五127.60127.40123.50128.55120.56-3.06%1.41%139739617400万122.35122.3529.82
32安集科技2024-02-01 四121.88121.52127.40131.93119.104.84%1.96%194440124694万126.22126.2230.76
33安集科技2024-01-31 三124.07122.48121.52124.28117.70-0.78%1.80%178737221724万120.39120.3929.34
34安集科技2024-01-30 二129.71129.59122.48129.71121.69-5.49%1.46%144587618024万121.34121.3429.57
35安集科技2024-01-29 一135.56135.40129.59137.12128.08-4.29%1.54%152540719897万128.39128.3931.29
36安集科技2024-01-26 五135.00136.44135.40137.88133.10-0.76%1.23%122039316547万134.14134.1432.69
37安集科技2024-01-25 四133.47133.60136.44136.77130.502.13%1.21%119671516044万135.17135.1732.94
38安集科技2024-01-24 三132.60131.38133.60133.90128.701.69%1.26%125191616465万132.36132.3632.26
39安集科技2024-01-23 二130.11130.15131.38134.70128.500.95%1.17%115583715248万130.16130.1631.72
40安集科技2024-01-22 一142.00142.96130.15142.08129.80-8.96%2.19%216642729157万128.94128.9431.43
41安集科技2024-01-19 五142.00140.90142.96147.48141.451.46%1.64%162690523535万141.63141.6334.52
42安集科技2024-01-18 四133.82133.89140.90141.28131.135.24%1.61%159385021772万139.59139.5934.02
43安集科技2024-01-17 三139.16139.40133.89139.16133.89-3.95%0.94%92988812671万132.65132.6532.33
44安集科技2024-01-16 二139.64139.45139.40142.46138.53-0.04%0.95%94014213187万138.1138.133.66
45安集科技2024-01-15 一138.96139.01139.45141.95136.400.32%1.03%102416214289万138.15138.1533.67
46安集科技2024-01-12 五142.00142.60139.01143.99138.90-2.52%0.87%86357912137万137.72137.7233.56
47安集科技2024-01-11 四140.52140.53142.60143.34138.591.47%0.91%90220912717万141.27141.2734.43
48安集科技2024-01-10 三142.00143.01140.53144.69139.66-1.73%0.81%79947311313万139.22139.2233.93
49安集科技2024-01-09 二143.65143.15143.01146.00140.30-0.10%0.80%79325711315万141.68141.6834.53
50安集科技2024-01-08 一145.21145.55143.15146.06141.60-1.65%0.64%6365439118万141.82141.8234.56
51安集科技2024-01-05 五149.56149.56145.55150.13145.02-2.68%0.88%87199812806万144.2144.235.14
52安集科技2024-01-04 四152.00151.50149.56152.38148.43-1.28%0.64%6362759536万148.17148.1736.11
53安集科技2024-01-03 三156.51156.49151.50157.17150.11-3.19%0.75%74005511288万150.09150.0936.58
54安集科技2024-01-02 二160.85159.76156.49160.85156.49-2.05%0.56%5537108756万155.04155.0437.79
55安集科技2023-12-29 五157.00157.46159.76161.66156.561.46%0.97%95820715307万158.27158.2738.58
56安集科技2023-12-28 四157.51157.51157.46159.98156.07-0.03%1.12%111140717536万15615638.02
57安集科技2023-12-27 三151.33151.98157.51158.18151.063.64%1.28%126856719780万156.05156.0538.03
58安集科技2023-12-26 二156.88156.19151.98156.95151.15-2.70%0.81%80708312335万150.57150.5736.7
59安集科技2023-12-25 一163.42161.80156.19163.42154.43-3.47%1.06%105184116522万154.74154.7437.71
60安集科技2023-12-22 五163.73163.34161.80163.75159.02-0.94%0.80%79210412757万160.3160.339.07
61安集科技2023-12-21 四162.10162.17163.34163.80160.500.72%0.63%62106910073万161.82161.8239.44
62安集科技2023-12-20 三164.15164.09162.17164.80160.62-1.17%0.68%67334410928万160.66160.6639.16
63安集科技2023-12-19 二164.00164.60164.09167.50162.68-0.31%0.60%5927889748万162.56162.5639.62
64安集科技2023-12-18 一169.00170.00164.60169.10163.70-3.18%0.70%69833811551万163.07163.0739.74
65安集科技2023-12-15 五171.70171.70170.00173.00169.60-0.99%0.40%3915936701万168.42168.4241.05
66安集科技2023-12-14 四172.00170.59171.70174.50169.000.65%0.51%5078028718万170.1170.141.46
67安集科技2023-12-13 三173.20173.38170.59175.75170.59-1.61%0.56%5596229657万16916941.19
68安集科技2023-12-12 二172.25172.25173.38174.50170.110.66%0.56%5501989513万171.77171.7741.86
69安集科技2023-12-11 一167.60169.31172.25172.48167.081.74%0.73%72252212279万170.65170.6541.59
70安集科技2023-12-08 五165.12165.12169.31169.58164.112.54%1.16%114746819203万167.74167.7440.88
71安集科技2023-12-07 四168.98168.00165.12168.98164.37-1.71%0.71%70054711656万163.59163.5939.87
72安集科技2023-12-06 三167.00166.80168.00169.43165.070.72%0.63%62450010436万166.44166.4440.56
73安集科技2023-12-05 二167.99168.30166.80168.88165.29-0.89%0.79%78202813054万165.25165.2540.27
74安集科技2023-12-04 一171.75171.12168.30172.00168.00-1.65%0.63%62126410523万166.74166.7440.64
75安集科技2023-12-01 五173.15173.99171.12173.15168.15-1.65%1.02%100934717159万169.53169.5341.32
76安集科技2023-11-30 四174.76175.71173.99176.54172.00-0.98%0.95%93957016358万172.37172.3742.01
77安集科技2023-11-29 三171.50171.90175.71178.99171.052.22%1.39%137389724196万174.08174.0842.43
78安集科技2023-11-28 二174.99175.36171.90176.50169.38-1.97%1.10%108660118749万170.3170.341.51
79安集科技2023-11-27 一171.47171.51175.36175.64169.602.24%1.22%120814021041万173.73173.7342.34
80安集科技2023-11-24 五172.00173.00171.51174.18169.59-0.86%0.89%88448215155万169.92169.9241.41
81安集科技2023-11-23 四168.74168.53173.00173.50167.532.65%1.25%124023921221万171.39171.3941.77
82安集科技2023-11-22 三171.00172.69168.53172.52167.51-2.41%1.05%103942917624万166.96166.9640.69
83安集科技2023-11-21 二171.99171.59172.69173.88169.700.64%0.97%96393716599万171.08171.0841.7
84安集科技2023-11-20 一174.00173.08171.59176.80171.25-0.86%1.13%111574719428万169.99169.9941.43
85安集科技2023-11-17 五171.30172.40173.08174.88171.250.39%0.76%75191113003万171.47171.4741.79
86安集科技2023-11-16 四176.53178.24172.40177.76170.73-3.28%1.53%151110426109万170.8170.841.63
87安集科技2023-11-15 三184.68182.90178.24184.69175.03-2.55%1.65%163391529169万176.58176.5843.04
88安集科技2023-11-14 二183.00184.00182.90184.99182.07-0.60%0.91%90104716498万181.2181.244.16
89安集科技2023-11-13 一182.00179.62184.00184.49180.032.44%1.23%121406622172万182.29182.2944.43
90安集科技2023-11-10 五178.00179.62179.62183.88177.130.00%1.18%117097121205万177.95177.9543.37
91安集科技2023-11-09 四182.00181.98179.62183.96175.89-1.30%1.33%132015023665万177.95177.9543.37
92安集科技2023-11-08 三176.70175.70181.98185.28174.333.57%2.20%218159339414万180.29180.2943.94
93安集科技2023-11-07 二179.99180.70175.70179.99173.37-2.77%2.00%198303634905万174.07174.0742.42
94安集科技2023-11-06 一182.82182.06180.70187.96177.00-0.75%1.64%162607329329万179.02179.0243.63
95安集科技2023-11-03 五179.02179.90182.06184.22178.581.20%1.17%115889521024万180.37180.3743.96
96安集科技2023-11-02 四185.11185.60179.90186.59179.60-3.07%1.08%106542819315万178.23178.2343.44
97安集科技2023-11-01 三188.01193.98185.60190.97184.48-4.32%1.41%140071026257万183.87183.8744.81
98安集科技2023-10-31 二186.10188.85193.98194.85179.102.72%2.82%279463552857万192.18192.1846.84
99安集科技2023-10-30 一182.50184.87188.85193.00182.492.15%2.18%215793840763万187.09187.0945.68
100安集科技2023-10-27 五180.00181.99184.87188.47179.901.58%1.72%170756531546万183.15183.1544.72
101安集科技2023-10-26 四178.60180.00181.99181.99176.651.11%0.96%94727716967万180.3180.344.02
102安集科技2023-10-25 三182.54182.00180.00182.94176.89-1.10%1.12%110998519921万178.33178.3343.54
103安集科技2023-10-24 二173.15170.97182.00188.88169.486.45%2.42%239558643208万180.31180.3144.02
104安集科技2023-10-23 一170.86171.69170.97173.98165.00-0.42%1.11%110448318756万169.38169.3841.35
105安集科技2023-10-20 五175.76177.43171.69177.20170.60-3.24%1.30%128994822362万170.09170.0941.53
106安集科技2023-10-19 四176.00177.33177.43183.58175.000.06%1.59%157313828163万175.78175.7842.92
107安集科技2023-10-18 三179.00181.00177.33187.96176.10-2.03%2.08%205709037499万175.68175.6842.89
108安集科技2023-10-17 二177.97177.70181.00183.50173.551.86%1.57%156017627870万179.32179.3243.78
109安集科技2023-10-16 一184.77183.90177.70184.77176.51-3.37%1.67%165423829516万176.05176.0542.98
110安集科技2023-10-13 五183.88187.00183.90184.88180.61-1.66%1.62%160638429306万182.19182.1944.48
111安集科技2023-10-12 四168.18167.43187.00193.00167.4411.69%3.28%325120458241万185.26185.2645.23
112安集科技2023-10-11 三165.21165.21167.43168.18162.341.34%1.23%121564420053万165.87165.8740.5
113安集科技2023-10-10 二165.00166.20165.21168.78164.20-0.60%1.11%109568118268万163.67163.6739.96
114安集科技2023-10-09 一165.97166.24166.20168.26160.28-0.02%1.41%140152323061万164.66164.6640.2
115安集科技2023-09-28 四162.34162.21166.24167.50158.512.48%1.72%167117727389万161.94164.6940.21
116安集科技2023-09-27 三169.00167.78162.21169.00161.76-3.32%1.76%171606628113万158.02160.739.23
117安集科技2023-09-26 二173.00173.46167.78173.00166.60-3.27%1.15%112488918949万163.44166.2240.58
118安集科技2023-09-25 一172.00175.00173.46174.66170.70-0.88%0.90%87520015102万168.98171.8541.96
119安集科技2023-09-22 五168.21169.99175.00177.77168.212.95%1.82%177095430937万170.48173.3742.33
120安集科技2023-09-21 四166.50166.60169.99171.00166.022.03%1.25%122197620677万165.6168.4141.12
121安集科技2023-09-20 三166.30166.97166.60170.48164.30-0.22%1.19%115973419456万162.3165.0540.3
122安集科技2023-09-19 二164.43163.87166.97171.98161.501.89%1.83%178671729896万162.66165.4240.39
123安集科技2023-09-18 一166.10166.10163.87167.80162.49-1.34%0.88%85879814160万159.64162.3539.64
124安集科技2023-09-15 五163.99164.00166.10169.23159.701.28%1.61%157125325859万161.81164.5640.18
125安集科技2023-09-14 四161.88164.16164.00165.80160.90-0.10%1.14%111482318222万159.76162.4839.67
126安集科技2023-09-13 三159.53160.80164.16164.99158.892.09%1.75%170293127810万159.92162.6339.71
127安集科技2023-09-12 二161.50162.13160.80162.00158.88-0.82%1.14%110749617772万156.65159.3138.89
128安集科技2023-09-11 一161.32160.81162.13165.90159.240.82%1.53%148716924163万157.94160.6239.22
129安集科技2023-09-08 五158.10157.65160.81164.46157.772.00%1.41%137806222241万156.65159.3238.9
130安集科技2023-09-07 四166.00168.94157.65167.00157.11-6.68%2.27%221197135556万153.58156.1838.13
131安集科技2023-09-06 三159.58160.00168.94170.40158.805.59%3.01%293571048495万164.57167.3740.86
132安集科技2023-09-05 二157.46158.54160.00164.87156.010.92%2.15%208979833766万155.87158.5138.7
133安集科技2023-09-04 一159.31157.55158.54159.96154.000.63%1.52%147973023164万154.44157.0738.35
134安集科技2023-09-01 五156.61156.25157.55165.65156.010.83%2.59%251967840198万153.48156.0938.11
135安集科技2023-08-31 四151.00143.14156.25159.23150.309.16%3.67%357908355448万152.21154.837.79
136安集科技2023-08-30 三140.10138.00143.14146.65140.103.72%1.71%166463623861万139.44141.8141.95
137安集科技2023-08-29 二129.10129.10138.00138.47128.036.89%1.34%130367517653万134.43136.7240.45
138安集科技2023-08-28 一141.00132.61129.10142.00127.97-2.65%1.39%135083617885万125.76127.937.84
139安集科技2023-08-25 五135.84137.19132.61136.00131.90-3.34%0.72%7013489353万129.18131.3838.87
140安集科技2023-08-23 三139.00139.42134.99139.80134.91-3.18%0.50%4822716601万131.5133.7439.56
141安集科技2023-08-22 二137.60137.03139.42139.99133.581.74%0.81%79253910854万135.82138.1240.86

  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:1号店 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