18:54:52
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 688037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芯源微2024-03-29 五112.25110.60111.72112.69107.991.01%1.89%260620328884万154.05154.0561.49
2芯源微2024-03-28 四111.50111.10110.60114.50109.27-0.45%1.91%263194029345万152.5152.560.87
3芯源微2024-03-27 三116.00116.30111.10116.30111.10-4.47%2.04%281557031939万153.19153.1961.15
4芯源微2024-03-26 二118.60118.16116.30122.90115.75-1.57%2.57%354766342337万160.36160.3664.01
5芯源微2024-03-25 一119.60119.57118.16125.00115.00-1.18%3.67%505841760774万162.93162.9365.03
6芯源微2024-03-22 五119.02119.40119.57125.00118.450.14%3.40%468734557103万164.87164.8765.81
7芯源微2024-03-21 四118.98117.23119.40121.65116.851.85%2.60%358994742666万164.64164.6465.71
8芯源微2024-03-20 三116.66116.51117.23117.75115.400.62%1.54%212900524862万161.64161.6464.52
9芯源微2024-03-19 二119.57118.00116.51119.57116.33-1.26%1.80%247964129324万160.65160.6564.12
10芯源微2024-03-18 一115.15115.49118.00118.40115.152.17%1.74%239965728106万162.71162.7164.94
11芯源微2024-03-15 五116.00115.85115.49116.12113.19-0.31%1.41%194608022294万159.25159.2563.56
12芯源微2024-03-14 四117.90118.98115.85118.52114.19-2.63%2.00%276326432078万159.74159.7463.76
13芯源微2024-03-08 五115.49115.30116.40117.75114.680.95%1.89%259932230149万160.5160.564.06
14芯源微2024-03-07 四118.00116.19115.30120.49115.30-0.77%2.42%333800339402万158.98158.9863.46
15芯源微2024-03-06 三116.30118.30116.19118.30113.50-1.78%2.16%297168734387万160.21160.2163.95
16芯源微2024-03-05 二121.30123.19118.30122.04116.10-3.97%3.08%424357350532万163.12163.1265.11
17芯源微2024-03-04 一117.10116.60123.19123.66115.285.65%3.68%506990260558万169.86169.8667.8
18芯源微2024-03-01 五116.40116.40116.60117.79114.500.17%2.55%351631140869万160.78160.7864.17
19芯源微2024-02-29 四104.51104.80116.40116.68104.5111.07%4.52%623324970737万160.5160.564.06
20芯源微2024-02-28 三114.88115.58104.80119.63104.80-9.33%4.51%622285569726万144.51144.5157.68
21芯源微2024-02-27 二107.70109.09115.58116.11107.015.95%3.01%414463646440万159.37159.3763.61
22芯源微2024-02-26 一110.59111.49109.09112.62108.07-2.15%2.76%380541141798万150.42150.4254.23
23芯源微2024-02-23 五104.80103.87111.49113.33102.367.34%3.97%547742858932万153.73153.7355.43
24芯源微2024-02-22 四98.1898.25103.87104.4998.185.72%2.94%405571241433万143.22143.2251.64
25芯源微2024-02-21 三95.1096.4898.25101.3894.251.83%2.85%392579538641万135.47135.4748.84
26芯源微2024-02-20 二96.9997.3296.4897.2994.66-0.86%2.13%293562228188万133.03133.0347.96
27芯源微2024-02-19 一98.0096.4097.3298.8094.610.95%3.34%460348444562万134.19134.1948.38
28芯源微2024-02-08 四93.0892.0096.40100.8093.084.78%3.65%503239948913万132.92132.9247.92
29芯源微2024-02-07 三89.1090.0292.0094.6089.022.20%3.43%473481143830万126.86126.8645.74
30芯源微2024-02-06 二79.8380.9990.0290.4778.3011.15%3.14%433297536662万124.13124.1344.75
31芯源微2024-02-05 一83.6485.4280.9984.5977.48-5.19%3.07%423269334375万111.67111.6740.26
32芯源微2024-02-02 五89.8090.4785.4290.7582.20-5.58%3.28%451586839070万117.78117.7842.47
33芯源微2024-02-01 四89.5189.9390.4792.5287.500.60%2.87%395545635745万124.75124.7544.98
34芯源微2024-01-31 三92.6792.0689.9393.9889.72-2.31%2.38%328449029942万12412444.71
35芯源微2024-01-30 二97.1897.4392.0697.7091.89-5.51%2.96%407576638515万126.94126.9445.77
36芯源微2024-01-29 一101.98100.7297.43103.4897.30-3.27%2.12%291863629090万134.34134.3448.44
37芯源微2024-01-26 五105.82106.81100.72106.29100.49-5.70%2.56%352503136217万138.88138.8850.07
38芯源微2024-01-25 四104.00104.08106.81107.50102.022.62%3.06%421749744308万147.28147.2853.1
39芯源微2024-01-24 三107.96106.66104.08108.28100.88-2.42%2.00%275345228392万143.51143.5151.74
40芯源微2024-01-23 二105.20104.30106.66107.60104.502.26%1.68%232232824644万147.07147.0753.02
41芯源微2024-01-22 一111.70111.69104.30111.70103.56-6.62%2.43%334525135798万143.82143.8251.85
42芯源微2024-01-19 五113.00112.75111.69114.25111.14-0.94%1.15%158344317837万154.01154.0155.53
43芯源微2024-01-18 四110.98111.60112.75112.93108.511.03%1.62%223827524729万155.47155.4756.05
44芯源微2024-01-17 三116.00116.18111.60116.10111.60-3.94%1.25%172355219557万153.88153.8855.48
45芯源微2024-01-16 二115.00115.44116.18119.35113.820.64%1.69%232386826968万160.2160.257.76
46芯源微2024-01-15 一115.85115.70115.44118.75113.82-0.22%1.36%187524221766万159.18159.1857.39
47芯源微2024-01-12 五115.47116.00115.70118.20114.70-0.26%1.43%197607823026万159.54159.5457.52
48芯源微2024-01-11 四113.00113.65116.00116.38113.002.07%1.30%178691820605万159.95159.9557.67
49芯源微2024-01-10 三115.30115.58113.65116.38113.30-1.67%1.16%160192418353万156.71156.7156.5
50芯源微2024-01-09 二117.10115.76115.58118.54114.01-0.16%1.27%174730520274万159.37159.3757.46
51芯源微2024-01-08 一120.41122.00115.76121.42115.50-5.11%1.69%233333727316万159.62159.6257.55
52芯源微2024-01-05 五124.30123.60122.00125.25121.21-1.29%1.10%151892118709万168.22168.2260.65
53芯源微2024-01-04 四124.35125.87123.60126.50123.35-1.80%1.09%150466518736万170.43170.4361.45
54芯源微2024-01-03 三127.00127.83125.87128.96124.27-1.53%1.93%266503933615万173.56173.5662.57
55芯源微2024-01-02 二133.50133.61127.83133.50127.26-4.33%2.02%279082235884万176.26176.2663.55
56芯源微2023-12-29 五135.80135.90133.61136.88132.88-1.69%2.01%277819037229万184.23184.2366.42
57芯源微2023-12-28 四134.00134.92135.90136.80133.180.73%1.70%234960931766万187.39187.3967.56
58芯源微2023-12-27 三126.34126.53134.92138.38126.346.63%2.90%399594753771万186.04186.0467.07
59芯源微2023-12-26 二130.99131.11126.53131.47126.00-3.49%1.33%183909623505万174.47174.4762.9
60芯源微2023-12-25 一134.40135.28131.11136.61130.14-3.08%1.30%179812123782万180.78180.7865.18
61芯源微2023-12-22 五137.40137.80135.28137.41133.58-1.83%1.15%158070721343万186.53186.5367.25
62芯源微2023-12-21 四135.80136.38137.80138.88134.631.04%0.97%133791518307万190.01190.0168.51
63芯源微2023-12-20 三140.00139.94136.38140.80136.02-2.54%0.95%130446117939万188.05188.0567.8
64芯源微2023-12-19 二136.60136.60139.94142.01135.412.45%1.08%149017020773万192.96192.9669.57
65芯源微2023-12-18 一139.87141.40136.60140.90136.14-3.39%1.07%146981420267万188.35188.3567.91
66芯源微2023-12-15 五143.00143.31141.40143.74140.34-1.33%0.95%130632418490万194.97194.9770.3
67芯源微2023-12-14 四144.31144.00143.31145.43142.95-0.48%0.94%129209818585万197.61197.6171.24
68芯源微2023-12-13 三145.00146.13144.00147.86143.20-1.46%1.02%140790420466万198.56198.5671.59
69芯源微2023-12-12 二145.50145.00146.13146.31142.840.78%1.24%171089324809万201.41201.4172.62
70芯源微2023-12-11 一139.77139.81145.00145.02138.103.71%2.08%286665140645万199.85199.8572.05
71芯源微2023-12-08 五140.19140.00139.81142.69138.15-0.14%2.34%322260845149万192.7192.769.48
72芯源微2023-12-07 四146.80146.87140.00147.67138.60-4.68%2.34%322948045694万192.96192.9669.57
73芯源微2023-12-06 三145.73147.00146.87148.88145.23-0.09%0.88%120657017751万202.43202.4372.98
74芯源微2023-12-05 二151.50153.43147.00153.14147.00-4.19%1.44%198824129583万202.61202.6173.05
75芯源微2023-12-04 一152.00152.73153.43153.86151.490.46%0.83%114548417507万211.47211.4776.24
76芯源微2023-12-01 五154.01155.83152.73155.56149.26-1.99%1.21%166460925290万210.51210.5175.9
77芯源微2023-11-30 四154.39153.80155.83155.83152.251.32%0.98%134915720778万214.78214.7877.44
78芯源微2023-11-29 三152.00151.62153.80157.78152.001.44%1.86%256490939822万211.98211.9876.43
79芯源微2023-11-28 二151.28151.65151.62153.77150.01-0.02%0.84%115887417598万208.98208.9875.34
80芯源微2023-11-27 一146.30146.30151.65153.80145.503.66%1.73%238604336055万209.02209.0275.36
81芯源微2023-11-24 五148.20149.38146.30150.80146.02-2.06%0.92%126369118729万201.64201.6472.7
82芯源微2023-11-23 四147.56147.50149.38151.01146.301.27%1.19%164053924500万205.89205.8974.23
83芯源微2023-11-22 三151.10151.74147.50152.45147.49-2.79%1.27%174960926126万203.3203.373.3
84芯源微2023-11-21 二155.77155.93151.74157.68151.01-2.69%1.50%206300331679万209.14209.1475.4
85芯源微2023-11-20 一158.00158.67155.93159.33155.00-1.73%1.25%172236627057万214.92214.9277.49
86芯源微2023-11-17 五156.81157.40158.67159.99156.180.81%1.21%166845926382万218.69218.6978.85
87芯源微2023-11-16 四160.01160.82157.40160.95157.00-2.13%1.38%190735930228万216.94216.9478.22
88芯源微2023-11-15 三166.50164.82160.82166.77160.19-2.43%1.51%208560733942万221.66221.6679.92
89芯源微2023-11-14 二164.00166.80164.82167.40162.00-1.19%1.70%233646738374万227.17227.1781.9
90芯源微2023-11-13 一167.50166.90166.80168.88163.66-0.06%1.49%206015634048万229.9229.982.89
91芯源微2023-11-10 五161.00160.00166.90168.68159.004.31%2.54%349433957544万230.04230.0482.94
92芯源微2023-11-09 四161.13160.88160.00164.00158.55-0.55%1.71%235019837715万220.53220.5379.51
93芯源微2023-11-08 三150.05151.37160.88165.66150.056.28%3.03%418295466270万221.74221.7479.95
94芯源微2023-11-07 二149.83150.56151.37153.50148.500.54%1.57%216354432744万208.63208.6375.22
95芯源微2023-11-06 一150.84149.31150.56150.97146.550.84%2.29%315927047014万207.52207.5274.82
96芯源微2023-11-03 五144.39144.02149.31149.88144.203.67%1.77%244394336184万205.79205.7974.2
97芯源微2023-11-02 四151.28151.25144.02152.00143.92-4.78%1.35%186070527295万197.95197.9571.37
98芯源微2023-11-01 三151.30151.30151.25153.50149.96-0.03%1.06%145991222109万207.89207.8974.95
99芯源微2023-10-31 二152.66149.06151.30154.58146.921.50%1.59%218883432891万207.96207.9674.98
100芯源微2023-10-30 一149.00148.88149.06155.51148.500.12%2.48%341244651642万204.88204.8873.87
101芯源微2023-10-27 五143.10144.90148.88150.70142.032.75%1.98%272362440059万204.63204.6376.81
102芯源微2023-10-26 四138.05139.98144.90145.45137.383.51%1.82%249955235508万199.16199.1674.75
103芯源微2023-10-25 三140.56141.00139.98141.11137.83-0.72%1.41%193214526938万192.4192.472.21
104芯源微2023-10-24 二135.67134.56141.00144.35134.104.79%2.35%322466845260万193.8193.872.74
105芯源微2023-10-23 一137.97137.98134.56138.87133.00-2.48%1.09%149899420195万184.95184.9569.42
106芯源微2023-10-20 五138.00139.79137.98142.85137.11-1.29%1.50%205561228749万189.65189.6571.18
107芯源微2023-10-19 四138.18139.25139.79143.75137.970.39%1.47%202585328601万192.14192.1472.12
108芯源微2023-10-18 三141.32141.81139.25144.81139.23-1.81%1.52%208458829608万191.4191.471.84
109芯源微2023-10-17 二136.49136.56141.81143.18134.803.84%1.83%251425135010万194.92194.9273.16
110芯源微2023-10-16 一140.30140.28136.56140.77134.16-2.65%1.54%211716728833万187.7187.770.45
111芯源微2023-10-13 五139.54140.97140.28141.50138.00-0.49%1.55%213014629766万192.81192.8172.37
112芯源微2023-10-12 四136.00134.89140.97141.89133.234.51%2.71%373170851317万193.76193.7672.73
113芯源微2023-10-11 三133.20134.07134.89135.44132.180.61%1.66%228740830592万185.4185.469.59
114芯源微2023-10-10 二131.15131.15134.07136.38130.262.23%2.37%325344843721万184.28184.2869.17
115芯源微2023-10-09 一132.48132.48131.15133.01128.49-1.00%1.29%177526223283万180.26180.2667.66
116芯源微2023-09-28 四126.14125.30132.48135.40125.485.73%2.77%380189049671万182.09182.0968.35
117芯源微2023-09-27 三125.72126.07125.30128.47125.00-0.61%1.23%169106021342万172.22172.2264.64
118芯源微2023-09-26 二127.00127.11126.07130.50125.24-0.82%1.46%200246925578万173.28173.2865.04
119芯源微2023-09-25 一127.35127.48127.11129.00125.80-0.29%1.24%170073221619万174.71174.7165.58
120芯源微2023-09-22 五125.48125.44127.48128.35124.121.63%2.00%275244734764万175.22175.2265.77
121芯源微2023-09-21 四128.08128.79125.44128.66125.00-2.60%1.22%167602421192万172.42172.4264.71
122芯源微2023-09-20 三130.45131.30128.79132.06128.68-1.91%1.00%136798117730万177.02177.0266.44
123芯源微2023-09-19 二135.38134.41131.30135.49129.50-2.31%1.57%216314328517万180.47180.4767.74
124芯源微2023-09-18 一136.42139.04134.41138.49133.34-3.33%1.74%239070432218万184.75184.7569.34
125芯源微2023-09-15 五141.47140.13139.04142.85136.21-0.78%1.63%223599531121万191.11191.1171.73
126芯源微2023-09-14 四144.28144.69140.13144.30139.35-3.15%1.44%198056727832万192.61192.6172.29
127芯源微2023-09-13 三143.16143.22144.69146.15140.351.03%1.90%261551437546万198.87198.8774.64
128芯源微2023-09-12 二147.59148.64143.22148.49143.22-3.65%2.16%297566443102万196.85196.8573.89
129芯源微2023-09-11 一147.70147.52148.64150.51145.710.76%1.74%239369835414万204.3204.376.68
130芯源微2023-09-08 五144.01144.73147.52150.55143.061.93%1.89%259586538375万202.76202.7676.1
131芯源微2023-09-07 四150.11152.30144.73150.15144.18-4.97%2.55%349953051190万198.93198.9374.67
132芯源微2023-09-06 三145.25144.52152.30153.59144.115.38%3.77%518778977362万209.33209.3378.57
133芯源微2023-09-05 二143.66144.33144.52148.79143.000.13%2.76%379232755259万198.64198.6474.56
134芯源微2023-09-04 一148.00148.00144.33148.00140.36-2.48%3.88%533312976114万198.38198.3874.46
135芯源微2023-09-01 五145.60145.65148.00153.99143.891.61%4.05%556798882851万203.42203.4276.35
136芯源微2023-08-31 四134.25135.80145.65146.53131.007.25%4.33%595082983562万200.19200.1975.14
137芯源微2023-08-30 三133.87129.70135.80139.00130.654.70%3.13%429771758280万186.66186.6670.06
138芯源微2023-08-29 二119.95120.60129.70130.00119.287.55%2.28%313457739509万178.27178.2766.91
139芯源微2023-08-28 一134.18125.62120.60136.00120.02-4.00%2.47%340015842146万165.76165.7670.92
140芯源微2023-08-25 五126.80127.86125.62127.85125.11-1.75%0.94%128833816267万172.66172.6673.87
141芯源微2023-08-23 三127.61127.57123.81128.00123.50-2.95%0.77%105496213225万170.18170.1872.81
142芯源微2023-08-22 二125.22125.79127.57128.10122.221.42%1.43%196359624600万175.34175.3475.02

  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