23:32:21
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 688047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龙芯中科2024-03-29 五86.2087.1387.2687.7985.320.15%0.63%176345815222万242.94349.91-106.25
2龙芯中科2024-03-28 四85.3285.6287.1388.8985.321.76%0.95%263230023030万242.58349.39-106.09
3龙芯中科2024-03-27 三89.3089.9985.6289.8785.50-4.86%0.94%260507122766万238.38343.34-104.26
4龙芯中科2024-03-26 二92.7792.7689.9993.8088.96-2.99%1.09%304592727600万250.55360.86-109.58
5龙芯中科2024-03-25 一95.9994.7192.7697.2892.69-2.06%1.13%313604529846万258.26371.97-112.95
6龙芯中科2024-03-22 五97.0097.5594.7198.4894.71-2.91%1.11%308287029618万263.69379.79-115.32
7龙芯中科2024-03-21 四101.75100.4597.55101.7997.46-2.89%1.20%335412333172万271.59391.18-118.78
8龙芯中科2024-03-20 三100.43101.43100.45102.1799.86-0.97%0.97%269588827172万279.67402.8-122.31
9龙芯中科2024-03-19 二103.49104.80101.43103.60101.34-3.22%1.14%316279132422万282.4406.73-123.51
10龙芯中科2024-03-18 一101.32102.13104.80106.61101.102.61%1.61%448984046785万291.78420.25-127.61
11龙芯中科2024-03-15 五101.00102.42102.13104.8299.19-0.28%1.52%422922942910万284.34409.54-124.36
12龙芯中科2024-03-14 四105.10107.40102.42106.4099.77-4.64%1.72%478218549397万285.15410.7-124.71
13龙芯中科2024-03-08 五98.7598.1599.27101.5097.421.14%1.50%416342041609万276.38398.07-120.88
14龙芯中科2024-03-07 四102.00101.7798.15103.3998.00-3.56%1.55%430866143153万273.26393.58-119.51
15龙芯中科2024-03-06 三101.80101.50101.77103.8299.500.27%1.54%428211543717万283.34408.1-123.92
16龙芯中科2024-03-05 二100.20101.06101.50104.2898.070.44%1.98%552312255996万282.59407.01-123.59
17龙芯中科2024-03-04 一101.30100.00101.06103.9899.141.06%1.53%427350243330万281.37405.25-123.06
18龙芯中科2024-03-01 五101.50102.40100.00103.5898.05-2.34%2.10%584632258884万278.41401-121.77
19龙芯中科2024-02-29 四98.5099.00102.40103.2997.443.43%2.06%572871857793万285.1410.62-124.69
20龙芯中科2024-02-28 三102.56103.3499.00107.9999.00-4.20%2.05%571015758704万275.63396.99-173.97
21龙芯中科2024-02-27 二92.2093.40103.34107.3891.9010.64%2.00%557495955479万287.71414.39-181.6
22龙芯中科2024-02-26 一90.3991.0093.4096.0890.062.64%1.28%356612033477万260.04374.53-164.13
23龙芯中科2024-02-23 五92.6990.8891.0093.8890.300.13%1.00%279600525543万253.36364.91-159.91
24龙芯中科2024-02-22 四88.6086.7590.8894.5688.154.76%1.45%404100736846万253.02364.43-159.7
25龙芯中科2024-02-21 三85.5086.2586.7589.6784.020.58%1.20%333257928878万241.52347.87-152.44
26龙芯中科2024-02-20 二87.6089.0086.2587.6185.80-3.09%1.10%305165926395万240.13345.86-151.56
27龙芯中科2024-02-19 一85.9782.0789.0090.4382.958.44%1.92%534169646344万247.79356.89-156.4
28龙芯中科2024-02-08 四80.0078.0382.0784.3878.995.18%1.38%385475131377万228.49329.1-144.22
29龙芯中科2024-02-07 三76.7476.5178.0381.3576.001.99%1.57%436252934413万217.25312.9-137.12
30龙芯中科2024-02-06 二69.0070.8276.5177.3668.508.03%1.43%397805329206万213.02306.81-134.45
31龙芯中科2024-02-05 一76.0575.8270.8276.3867.89-6.59%1.48%411754829538万197.17283.99-124.45
32龙芯中科2024-02-02 五80.8180.8075.8282.0073.58-6.16%1.29%359526527742万211.09304.04-133.24
33龙芯中科2024-02-01 四79.7779.7880.8084.0577.771.28%1.41%391363131690万224.96324.01-141.99
34龙芯中科2024-01-31 三84.1884.6979.7884.6979.46-5.80%1.41%393054232106万222.12319.92-140.2
35龙芯中科2024-01-30 二85.5292.0084.6989.2183.88-7.95%1.65%458137139488万235.79339.61-148.82
36龙芯中科2024-01-29 一90.1090.5892.0095.7989.401.57%1.45%404432237699万256.14368.92-161.67
37龙芯中科2024-01-26 五93.4893.5990.5893.4989.80-3.22%0.96%266903024373万252.19363.23-159.17
38龙芯中科2024-01-25 四91.2792.2093.5994.2090.001.51%1.59%441548740811万260.57375.3-164.46
39龙芯中科2024-01-24 三90.0089.7892.2092.8888.332.70%1.63%454714541317万256.7369.72-162.02
40龙芯中科2024-01-23 二87.0586.7889.7891.2185.643.46%1.27%354642831532万249.96360.02-157.77
41龙芯中科2024-01-22 一92.0891.5086.7893.0786.30-5.16%1.07%298853026803万241.61347.99-152.5
42龙芯中科2024-01-19 五93.5094.0091.5094.1291.50-2.66%0.79%219311820320万254.75366.92-160.79
43龙芯中科2024-01-18 四91.0391.8094.0094.0889.432.40%1.42%395766836297万261.71376.94-165.18
44龙芯中科2024-01-17 三94.5094.5491.8095.8391.62-2.90%1.07%297788327965万255.58368.12-161.32
45龙芯中科2024-01-16 二93.4794.0094.5495.8092.770.57%0.80%223207721001万263.21379.11-166.13
46龙芯中科2024-01-15 一93.7993.8294.0096.7792.860.19%0.88%245358523284万261.71376.94-165.18
47龙芯中科2024-01-12 五95.7896.0093.8296.4293.77-2.27%0.79%218656420694万261.21376.22-164.87
48龙芯中科2024-01-11 四94.2994.3096.0097.7894.291.80%1.07%298675628777万267.28384.96-168.7
49龙芯中科2024-01-10 三98.0098.2194.3098.0594.28-3.98%1.26%350969433612万262.55378.14-165.71
50龙芯中科2024-01-09 二102.90100.9198.21103.3397.52-2.68%1.32%367774136650万273.43393.82-172.58
51龙芯中科2024-01-08 一104.63104.88100.91105.87100.73-3.79%1.06%294357330177万280.95404.65-177.33
52龙芯中科2024-01-05 五107.52108.11104.88108.41104.00-2.99%1.02%283141529978万292420.57-184.3
53龙芯中科2024-01-04 四108.49108.88108.11109.43106.18-0.71%1.03%288031030921万300.99433.52-189.98
54龙芯中科2024-01-03 三108.72109.30108.88110.63107.32-0.38%1.20%334377736386万303.14436.61-191.33
55龙芯中科2024-01-02 二109.69110.61109.30111.95107.46-1.18%1.26%352170138670万304.31438.29-192.07
56龙芯中科2023-12-29 五110.89110.17110.61112.69108.500.40%1.36%379693941945万307.95443.55-194.37
57龙芯中科2023-12-28 四108.78109.70110.17112.75108.010.43%1.47%408973545238万306.73441.78-193.6
58龙芯中科2023-12-27 三109.99108.20109.70112.42109.051.39%1.21%336475637248万305.42439.9-192.77
59龙芯中科2023-12-26 二111.56112.55108.20113.23107.81-3.86%1.28%355391139070万301.24433.88-190.14
60龙芯中科2023-12-25 一114.45113.88112.55115.80107.00-1.17%1.67%466153051788万313.36451.33-197.78
61龙芯中科2023-12-22 五119.33118.12113.88119.45112.17-3.59%1.61%446980851852万317.06456.66-200.12
62龙芯中科2023-12-21 四114.00115.30118.12120.30113.602.45%1.56%434903750938万328.86473.66-207.57
63龙芯中科2023-12-20 三119.49119.69115.30119.60115.28-3.67%1.52%424409549448万321.01462.35-202.61
64龙芯中科2023-12-19 二120.70120.98119.69122.80116.66-1.07%1.43%398612547704万333.23479.96-210.33
65龙芯中科2023-12-18 一118.67118.83120.98124.35117.111.81%1.84%511132262085万336.83485.13-212.6
66龙芯中科2023-12-15 五119.18119.01118.83121.63116.00-0.15%1.51%420713750085万330.84476.51-208.82
67龙芯中科2023-12-14 四120.92120.59119.01122.88118.40-1.31%2.06%572438568943万331.34477.23-209.13
68龙芯中科2023-12-13 三131.00130.05120.59131.00120.38-7.27%3.22%8974075110854万335.74483.57-211.91
69龙芯中科2023-12-12 二129.50131.30130.05130.63126.05-0.95%2.77%771080499037万362.08521.5-228.53
70龙芯中科2023-12-11 一124.43125.55131.30133.21123.154.58%3.50%9731461126144万365.56526.51-230.73
71龙芯中科2023-12-08 五117.40117.33125.55129.90116.607.01%6.56%18262201226030万349.55503.46-220.63
72龙芯中科2023-12-07 四114.00115.10117.33118.40110.561.94%3.76%10468710120011万326.66470.49-206.18
73龙芯中科2023-12-06 三114.50115.85115.10118.28112.00-0.65%4.00%11148915127590万320.46461.55-202.26
74龙芯中科2023-12-05 二116.40117.85115.85121.21114.23-1.70%3.27%9095628106795万322.54464.56-203.58
75龙芯中科2023-12-04 一115.32114.10117.85123.90114.533.29%4.08%11361010135332万328.11472.58-207.09
76龙芯中科2023-12-01 五114.52115.10114.10115.88110.90-0.87%3.58%9969767112875万317.67457.54-200.51
77龙芯中科2023-11-30 四110.60113.05115.10120.60107.501.81%5.88%16375264186153万320.46461.55-202.26
78龙芯中科2023-11-29 三103.00102.78113.05120.68101.559.99%5.92%16476154180856万314.75453.33-198.66
79龙芯中科2023-11-28 二100.47100.48102.78110.0098.132.29%4.42%12307366126544万286.15412.15-180.61
80龙芯中科2023-11-27 一93.3292.53100.48101.1192.508.59%3.22%895752688166万279.75402.92-176.57
81龙芯中科2023-11-24 五95.9096.3792.5395.9191.88-3.98%1.07%296907327735万257.62371.05-162.6
82龙芯中科2023-11-23 四94.8794.6096.3797.1293.161.87%1.16%322132730661万268.31386.44-169.35
83龙芯中科2023-11-22 三96.2297.0794.6097.8694.42-2.54%1.44%402137238372万263.38379.35-166.24
84龙芯中科2023-11-21 二98.81100.1097.07100.1096.59-3.03%1.63%454962944645万270.26389.25-170.58
85龙芯中科2023-11-20 一96.0094.83100.10101.3295.005.56%2.88%803192979149万278.69401.4-175.9
86龙芯中科2023-11-17 五94.0094.0194.8395.9893.000.87%1.32%366471434676万264.02380.27-166.64
87龙芯中科2023-11-16 四95.6096.6294.0196.8094.00-2.70%1.54%427382440778万261.74376.98-165.2
88龙芯中科2023-11-15 三95.0092.5996.6298.6093.784.35%3.15%877264284461万269387.45-169.79
89龙芯中科2023-11-14 二89.1189.3492.5992.9988.803.64%1.74%484978044390万257.78371.29-162.71
90龙芯中科2023-11-13 一88.9088.5189.3490.5887.880.94%0.70%195307317428万248.74358.25-156.99
91龙芯中科2023-11-10 五87.9889.3988.5190.2987.80-0.98%0.93%258615823008万246.42354.93-155.54
92龙芯中科2023-11-09 四89.3290.0089.3992.1488.24-0.68%1.32%368789333187万248.87358.45-157.08
93龙芯中科2023-11-08 三90.0689.8590.0092.8689.300.17%2.38%662298560230万250.57360.9-158.15
94龙芯中科2023-11-07 二86.6786.9289.8590.1486.503.37%1.48%412785036565万250.16360.3-157.89
95龙芯中科2023-11-06 一84.5083.9386.9287.4683.833.56%1.12%311549126794万242348.55-152.74
96龙芯中科2023-11-03 五80.7981.2283.9384.7580.783.34%1.08%300097425018万233.67336.56-147.49
97龙芯中科2023-11-02 四82.1181.8081.2283.7981.09-0.71%0.74%206096516967万226.13325.69-142.73
98龙芯中科2023-11-01 三80.9580.8781.8084.3580.301.15%1.10%305654925201万227.74328.02-143.75
99龙芯中科2023-10-31 二82.0282.0280.8782.8879.50-1.40%0.99%274672322106万225.15324.29-142.11
100龙芯中科2023-10-30 一78.1579.4682.0282.2378.003.22%1.20%333625926790万228.36328.9-144.13
101龙芯中科2023-10-27 五80.2083.7479.4680.2074.54-5.11%1.75%488549238097万221.23318.63-139.63
102龙芯中科2023-10-26 四84.0084.9283.7485.3681.50-1.39%1.01%282410923407万233.14335.8-238.5
103龙芯中科2023-10-25 三83.5983.1684.9286.6883.102.12%1.22%338603428802万236.43340.53-241.86
104龙芯中科2023-10-24 二82.6582.6083.1683.6079.400.68%1.30%362679129688万231.53333.47-236.85
105龙芯中科2023-10-23 一87.5388.1882.6088.4682.14-6.33%1.51%419149635144万229.97331.23-235.25
106龙芯中科2023-10-20 五88.4089.9188.1890.5786.57-1.92%1.48%410769936304万245.51353.6-251.14
107龙芯中科2023-10-19 四86.0187.4789.9195.0086.012.79%2.92%813473574651万250.32360.54-256.07
108龙芯中科2023-10-18 三87.0085.0587.4789.8986.442.85%1.27%352661231007万243.53350.75-249.12
109龙芯中科2023-10-17 二85.0084.9185.0585.9883.800.16%0.55%152919212992万236.79341.05-242.23
110龙芯中科2023-10-16 一88.2789.2384.9188.2784.15-4.84%1.14%318737927230万236.4340.49-241.83
111龙芯中科2023-10-13 五89.4090.1889.2390.6688.51-1.05%0.77%213363619095万248.43357.81-254.13
112龙芯中科2023-10-12 四92.0092.3590.1892.9589.42-2.35%1.14%318034728777万251.07361.62-256.84
113龙芯中科2023-10-11 三91.7890.7192.3593.3789.301.81%1.54%428499939213万257.12370.32-263.02
114龙芯中科2023-10-10 二87.9486.4990.7193.9887.704.88%2.08%579913452618万252.55363.75-258.35
115龙芯中科2023-10-09 一86.8586.8886.4987.0085.51-0.45%0.50%139137011992万240.8346.82-246.33
116龙芯中科2023-09-28 四87.0086.8986.8888.1086.40-0.01%0.48%134529611729万241.89348.39-247.44
117龙芯中科2023-09-27 三87.1086.8886.8987.5986.510.01%0.45%125511710934万241.91348.43-247.47
118龙芯中科2023-09-26 二87.4087.4586.8888.7885.91-0.65%0.60%167335214585万241.89348.39-247.44
119龙芯中科2023-09-25 一87.9088.1887.4589.0086.75-0.83%0.49%137280311986万243.47350.67-249.07
120龙芯中科2023-09-22 五85.2185.2188.1888.5084.713.49%0.78%216983218854万245.51353.6-251.14
121龙芯中科2023-09-21 四85.9986.2885.2187.1885.12-1.24%0.52%144012112395万237.24341.69-242.69
122龙芯中科2023-09-20 三88.0088.1286.2888.7786.22-2.09%0.67%187325216311万240.22345.98-245.73
123龙芯中科2023-09-19 二88.0088.0988.1289.9587.100.03%0.64%178169415764万245.34353.36-250.97
124龙芯中科2023-09-18 一89.4990.9688.0989.8087.80-3.16%0.75%207626418373万245.26353.24-250.89
125龙芯中科2023-09-15 五89.0388.8990.9691.1686.592.33%1.26%350048331332万253.25364.75-259.06
126龙芯中科2023-09-14 四89.9990.2388.8990.4988.38-1.49%0.63%175271515604万247.48356.45-253.17
127龙芯中科2023-09-13 三92.1892.2490.2392.1889.32-2.18%0.94%262324623668万251.21361.82-256.98
128龙芯中科2023-09-12 二94.3694.1192.2494.3691.98-1.99%1.04%289217926865万256.81369.88-262.71
129龙芯中科2023-09-11 一91.3891.4794.1194.8390.292.89%1.32%367477534171万262.02377.38-268.03
130龙芯中科2023-09-08 五88.8890.0091.4792.5088.881.63%0.98%274207624963万254.67366.79-260.51
131龙芯中科2023-09-07 四94.9495.2390.0095.0090.00-5.49%1.36%379787534806万250.57360.9-256.33
132龙芯中科2023-09-06 三91.1091.8695.2395.5090.653.67%1.57%436164540830万265.13381.87-271.22
133龙芯中科2023-09-05 二93.9193.9491.8694.6191.60-2.21%0.94%261207524256万255.75368.36-261.63
134龙芯中科2023-09-04 一94.2294.0093.9494.3091.19-0.06%1.12%310724828729万261.54376.7-267.55
135龙芯中科2023-09-01 五96.8396.9194.0097.7993.35-3.00%1.04%290632527547万261.71376.94-267.72
136龙芯中科2023-08-31 四95.0095.9896.9198.4993.530.97%1.57%436110642012万269.81388.61-276.01
137龙芯中科2023-08-30 三94.3093.1095.9897.5893.203.09%1.49%414877839632万267.22384.88-273.36
138龙芯中科2023-08-29 二90.0090.0093.1093.8589.203.44%1.24%344194131627万259.2373.33-265.16
139龙芯中科2023-08-28 一94.2088.7090.0094.9489.391.47%0.96%268150624623万250.57360.9-256.33
140龙芯中科2023-08-25 五91.8092.9988.7092.4487.80-4.61%1.07%298544326786万246.95355.69-252.63
141龙芯中科2023-08-23 三94.9995.0090.1594.9990.10-5.11%0.79%219352720205万250.99361.5-635.89
142龙芯中科2023-08-22 二92.6191.7595.0095.0989.503.54%1.14%316950629348万264.49380.95-670.1

  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:快速100 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