12:40:05
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 688072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拓荆科技2024-03-28 四191.00192.00187.14193.64185.51-2.53%2.70%278465952625万192.67352.1852.99
2拓荆科技2024-03-27 三201.00201.35192.00203.00192.00-4.64%1.46%150269729493万197.67361.3254.36
3拓荆科技2024-03-26 二208.09210.04201.35213.26201.08-4.14%1.82%187674738491万207.3378.9257.01
4拓荆科技2024-03-25 一217.87216.50210.04220.00208.07-2.98%2.41%247927952937万216.24395.2759.47
5拓荆科技2024-03-22 五212.00210.00216.50222.22210.003.10%2.58%266102657741万222.89407.4361.3
6拓荆科技2024-03-21 四211.80205.86210.00216.61209.322.01%2.03%208787944268万216.2395.259.46
7拓荆科技2024-03-20 三204.02206.16205.86207.50203.61-0.15%1.11%113951023425万211.94387.458.29
8拓荆科技2024-03-19 二207.89207.96206.16210.59205.56-0.87%1.55%159729133231万212.25387.9758.37
9拓荆科技2024-03-18 一204.50204.28207.96209.80201.501.80%1.95%201256041254万214.1391.3658.88
10拓荆科技2024-03-15 五202.00201.15204.28204.99199.711.56%1.45%149676530336万210.31384.4357.84
11拓荆科技2024-03-14 四203.13205.56201.15206.80200.00-2.15%1.52%156989231885万207.09378.5456.95
12拓荆科技2024-03-08 五203.01203.01203.89208.09200.760.43%2.45%252718351942万209.91383.757.73
13拓荆科技2024-03-07 四205.99204.44203.01211.50203.01-0.70%1.96%201997041770万209382.0457.48
14拓荆科技2024-03-06 三206.80207.00204.44206.81199.60-1.24%2.25%231816647065万210.48384.7357.88
15拓荆科技2024-03-05 二208.51209.11207.00211.97204.62-1.01%2.27%233306448538万213.11389.5558.61
16拓荆科技2024-03-04 一211.00209.79209.11212.00205.51-0.32%2.34%241243150325万215.28393.5259.21
17拓荆科技2024-03-01 五217.00213.50209.79217.50205.34-1.74%2.90%298035262280万215.4394.859.4
18拓荆科技2024-02-29 四194.00190.38213.50214.98193.1512.14%4.11%421715387183万219.21401.7860.45
19拓荆科技2024-02-28 三199.99198.39190.38203.57190.20-4.04%2.38%244425948125万195.47358.2753.9
20拓荆科技2024-02-27 二189.62189.01198.39198.50188.004.96%2.30%236534846058万203.7373.3556.17
21拓荆科技2024-02-26 一185.43186.18189.01192.88184.321.52%2.03%208880739460万194.07355.6988.45
22拓荆科技2024-02-23 五189.60189.50186.18191.68183.10-1.75%2.14%219619740793万191.16350.3787.12
23拓荆科技2024-02-22 四187.33187.00189.50190.65185.281.34%1.73%177127533353万194.57356.6288.68
24拓荆科技2024-02-21 三183.00185.03187.00193.18180.451.06%1.91%196188136873万192351.9187.51
25拓荆科技2024-02-20 二186.00187.79185.03188.98182.01-1.47%1.61%165660030539万189.98348.286.58
26拓荆科技2024-02-19 一191.00190.24187.79191.00182.71-1.29%2.67%273778051251万192.82353.487.88
27拓荆科技2024-02-08 四186.00182.49190.24199.14182.004.25%2.84%291336256157万195.33358.0189.02
28拓荆科技2024-02-07 三177.16176.28182.49186.66173.833.52%3.83%392812470999万187.37343.4285.4
29拓荆科技2024-02-06 二157.00156.00176.28176.80153.9913.00%3.25%333285755603万181331.7482.49
30拓荆科技2024-02-05 一159.52159.66156.00162.71146.50-2.29%2.84%291620445038万160.17293.5773
31拓荆科技2024-02-02 五167.97166.89159.66168.68155.02-4.33%2.49%255381741448万163.93300.4674.71
32拓荆科技2024-02-01 四163.20163.00166.89171.97160.962.39%2.81%288219948121万171.36314.0778.1
33拓荆科技2024-01-31 三165.90164.63163.00169.66160.50-0.99%2.09%214093635497万167.36306.7576.28
34拓荆科技2024-01-30 二169.45169.57164.63173.30163.50-2.91%1.79%183889430882万169.04309.8177.04
35拓荆科技2024-01-29 一175.00173.31169.57179.69169.00-2.16%1.78%182479831516万174.11319.1179.35
36拓荆科技2024-01-26 五181.10182.00173.31181.10173.06-4.77%2.13%219193938637万177.95326.1581.1
37拓荆科技2024-01-25 四172.59172.59182.00183.80172.595.45%3.33%341460361040万186.87342.585.17
38拓荆科技2024-01-24 三174.98171.80172.59176.62168.400.46%2.59%266418645775万177.21324.7980.76
39拓荆科技2024-01-23 二178.00173.04171.80178.97165.45-0.72%3.97%407656869403万176.4323.3180.39
40拓荆科技2024-01-22 一184.83185.66173.04186.79171.36-6.80%2.17%222707839681万177.67325.6480.97
41拓荆科技2024-01-19 五185.88183.70185.66189.49182.001.07%2.16%221423141298万190.63349.3986.88
42拓荆科技2024-01-18 四185.04186.20183.70187.00177.90-1.34%2.45%251520745598万188.62345.785.96
43拓荆科技2024-01-17 三195.20195.00186.20195.58186.02-4.51%1.59%163544431016万191.18350.4187.13
44拓荆科技2024-01-16 二193.00192.88195.00199.38191.011.10%1.60%163943731945万200.22366.9791.25
45拓荆科技2024-01-15 一199.50198.09192.88200.99191.80-2.63%1.95%200575639116万198.04362.9890.26
46拓荆科技2024-01-12 五200.66200.09198.09206.50198.09-1.00%1.28%131406526573万203.39372.7892.7
47拓荆科技2024-01-11 四197.70197.73200.09202.00196.951.19%1.13%115792623100万205.44376.5593.63
48拓荆科技2024-01-10 三199.90200.60197.73202.00195.19-1.43%1.05%108225721537万203.02372.192.53
49拓荆科技2024-01-09 二207.90206.60200.60210.90199.20-2.90%1.61%164952433503万205.97377.5193.87
50拓荆科技2024-01-08 一214.31216.50206.60215.00202.04-4.57%2.05%210815743556万212.13388.896.68
51拓荆科技2024-01-05 五219.02219.50216.50221.98215.33-1.37%1.00%102958422482万222.29407.43101.31
52拓荆科技2024-01-04 四218.80220.20219.50223.56217.50-0.32%1.25%128439628398万225.37413.07102.71
53拓荆科技2024-01-03 三220.00221.92220.20223.88214.00-0.78%1.44%145925931924万223.89412.19102.49
54拓荆科技2024-01-02 二228.00231.30221.92228.00213.58-4.06%2.23%227030550007万225.64415.41103.29
55拓荆科技2023-12-29 五236.69236.69231.30238.84226.83-2.28%2.20%223495551410万235.18432.97107.66
56拓荆科技2023-12-28 四240.00239.67236.69240.00235.00-1.24%1.57%159867237969万240.66443.06110.17
57拓荆科技2023-12-27 三227.52227.16239.67241.03225.005.51%1.61%163529638730万243.69448.63111.56
58拓荆科技2023-12-26 二231.38232.17227.16233.40226.50-2.16%0.87%88743820314万230.97425.22105.73
59拓荆科技2023-12-25 一238.00238.30232.17239.94228.50-2.57%1.24%126302829378万236.06434.6108.07
60拓荆科技2023-12-22 五241.70241.90238.30242.00236.00-1.49%1.20%121925429066万242.29446.07110.92
61拓荆科技2023-12-21 四243.50240.89241.90243.74239.200.42%1.03%104889525314万245.95452.81112.59
62拓荆科技2023-12-20 三244.83244.40240.89244.83239.01-1.44%1.12%113949527482万244.93450.92112.12
63拓荆科技2023-12-19 二241.05241.05244.40245.00238.421.39%1.15%117424028403万248.5457.49113.76
64拓荆科技2023-12-18 一245.49243.20241.05245.60240.45-0.88%1.08%109420826555万245.09451.22112.2
65拓荆科技2023-12-15 五247.86248.19243.20249.63242.01-2.01%1.41%143175335039万247.28455.24113.2
66拓荆科技2023-12-14 四254.99253.45248.19256.50242.11-2.08%1.42%144107835599万252.35464.58115.52
67拓荆科技2023-12-13 三256.90257.76253.45259.75253.45-1.67%1.01%102248826270万257.7474.43117.97
68拓荆科技2023-12-12 二264.00266.00257.76266.50256.60-3.10%1.25%127137733011万262.08482.5119.98
69拓荆科技2023-12-11 一261.38260.99266.00269.76260.061.92%1.55%157518041690万270.46497.92123.81
70拓荆科技2023-12-08 五252.00251.77260.99268.67251.763.66%3.89%3955525103039万265.36488.54121.48
71拓荆科技2023-12-07 四263.80263.90251.77266.50245.13-4.60%2.80%285140472254万255.99471.28117.19
72拓荆科技2023-12-06 三257.39258.30263.90266.97257.002.17%1.53%155397040870万268.32493.99122.83
73拓荆科技2023-12-05 二259.00259.00258.30260.03253.72-0.27%1.31%133428034307万262.63483.51120.23
74拓荆科技2023-12-04 一256.60257.86259.00261.19253.730.44%1.28%130532033808万263.34484.82120.55
75拓荆科技2023-12-01 五262.99267.49257.86262.99252.01-3.60%1.74%176800345426万262.18482.68120.02
76拓荆科技2023-11-30 四256.20257.68267.49267.49254.883.81%1.40%142770837092万271.97500.71124.51
77拓荆科技2023-11-29 三254.04253.90257.68263.88251.981.49%1.95%198437351394万262482.35119.94
78拓荆科技2023-11-28 二249.02249.02253.90255.00247.391.96%1.93%195949349506万258.16475.27118.18
79拓荆科技2023-11-27 一234.97234.48249.02249.99233.856.20%2.31%235213557739万253.19466.14115.91
80拓荆科技2023-11-24 五240.01240.75234.48244.38233.85-2.60%1.25%127144630285万238.41438.92109.14
81拓荆科技2023-11-23 四236.10236.10240.75244.84236.101.97%1.36%138674633440万244.79450.66112.06
82拓荆科技2023-11-22 三237.00237.26236.10241.60236.01-0.49%1.06%107742525705万240.06441.95109.89
83拓荆科技2023-11-21 二242.51242.69237.26245.50237.26-2.24%0.96%97846123512万241.24444.12110.43
84拓荆科技2023-11-20 一250.00248.38242.69250.49242.66-2.29%1.43%145422535694万246.76454.29112.96
85拓荆科技2023-11-17 五244.02243.65248.38250.20242.931.94%1.19%120573729764万252.54464.94115.61
86拓荆科技2023-11-16 四246.90248.75243.65248.50240.11-2.05%1.33%134831632778万247.73456.09113.41
87拓荆科技2023-11-15 三255.82255.82248.75258.00248.10-2.76%1.63%165444841662万252.92465.63115.78
88拓荆科技2023-11-14 二245.90248.12255.82256.35243.263.10%2.07%210585053166万260.11478.87119.07
89拓荆科技2023-11-13 一255.06250.36248.12255.36246.00-0.89%1.72%174678543491万252.28464.45115.49
90拓荆科技2023-11-10 五249.85246.12250.36255.73244.121.72%2.58%262738065921万254.56468.65116.53
91拓荆科技2023-11-09 四251.50251.45246.12251.88244.69-2.12%1.99%202168950145万250.25460.71114.56
92拓荆科技2023-11-08 三232.00232.50251.45253.66230.008.15%3.54%359989788462万255.66470.69117.04
93拓荆科技2023-11-07 二233.99233.99232.50235.51228.28-0.64%1.97%200492646499万236.4435.21108.22
94拓荆科技2023-11-06 一239.29237.80233.99240.95229.27-1.60%2.39%243085457023万237.91438108.91
95拓荆科技2023-11-03 五235.50233.44237.80240.67233.301.87%1.57%159962437977万241.79445.13110.69
96拓荆科技2023-11-02 四248.00248.47233.44249.86233.25-6.05%2.18%222032452848万237.35436.97108.66
97拓荆科技2023-11-01 三248.88252.08248.47254.47246.01-1.43%1.39%141692835263万252.63465.11115.65
98拓荆科技2023-10-31 二260.00249.78252.08264.78245.000.92%1.98%201138850729万256.31471.87117.33
99拓荆科技2023-10-30 一251.99246.50249.78256.67243.001.33%2.59%263728266005万253.97467.56116.26
100拓荆科技2023-10-27 五247.97246.00246.50252.52242.550.20%1.62%164655440746万250.63461.42119.86
101拓荆科技2023-10-26 四242.89243.73246.00249.58240.650.93%1.64%167027841071万250.12460.48119.62
102拓荆科技2023-10-25 三255.04253.00243.73255.82242.97-3.66%1.81%183851245264万247.82456.23118.51
103拓荆科技2023-10-24 二244.95242.00253.00256.99240.914.55%2.19%222358555852万257.24473.59123.02
104拓荆科技2023-10-23 一247.99247.35242.00249.00238.67-2.16%1.26%127853230999万246.06453117.67
105拓荆科技2023-10-20 五253.44254.88247.35257.80245.55-2.95%1.93%196276549269万251.5463.01120.27
106拓荆科技2023-10-19 四253.00255.35254.88259.75251.36-0.18%1.55%157215840226万259.15477.11123.93
107拓荆科技2023-10-18 三260.20257.00255.35264.43250.61-0.64%1.78%181345846642万259.63477.99124.16
108拓荆科技2023-10-17 二250.37249.59257.00259.70246.232.97%1.85%187682547809万261.31481.07124.96
109拓荆科技2023-10-16 一254.27254.94249.59256.73242.80-2.10%2.16%219871954547万253.77467.2121.36
110拓荆科技2023-10-13 五258.83259.15254.94262.88253.68-1.62%2.26%229622459198万259.21477.22123.96
111拓荆科技2023-10-12 四244.00241.99259.15265.00244.007.09%2.83%287315473061万263.49485.1126.01
112拓荆科技2023-10-11 三238.03238.70241.99245.48235.151.38%1.50%152989037077万246.05452.98117.67
113拓荆科技2023-10-10 二238.83236.54238.70249.00238.000.91%1.87%189841446096万242.7446.82116.07
114拓荆科技2023-10-09 一235.22238.21236.54238.17231.13-0.70%1.24%125648729570万240.5442.78115.02
115XR拓荆科2023-09-28 四214.66214.66238.21238.21212.0310.97%2.06%209367247837万242.2445.9115.83
116拓荆科技2023-09-27 三319.77320.30317.70322.02315.30-0.81%1.10%76660524461万221.27401.82104.38
117拓荆科技2023-09-26 二318.00319.00320.30325.54315.500.41%0.82%56909518269万223.08405.11105.23
118拓荆科技2023-09-25 一321.00323.66319.00324.70313.59-1.44%1.38%95847830578万222.18403.47104.8
119拓荆科技2023-09-22 五311.50311.21323.66325.00307.014.00%1.85%128714140777万225.42409.36106.34
120拓荆科技2023-09-21 四308.48310.00311.21313.36305.500.39%1.21%84371426175万216.75393.61102.25
121拓荆科技2023-09-20 三316.98318.52310.00317.06309.13-2.67%1.20%83270926009万215.91392.08101.85
122拓荆科技2023-09-19 二318.00317.35318.52320.80308.360.37%1.80%125526339387万221.84402.86104.65
123拓荆科技2023-09-18 一325.00332.67317.35329.03315.42-4.61%1.77%123216939469万221.03401.38104.26
124拓荆科技2023-09-15 五330.80327.76332.67332.67316.001.50%2.10%145967447428万231.7420.76109.3
125拓荆科技2023-09-14 四336.57338.00327.76339.55325.90-3.03%1.41%97913532341万228.28414.55107.68
126拓荆科技2023-09-13 三335.53337.50338.00339.95330.470.15%1.31%91210030559万235.41427.5111.05
127拓荆科技2023-09-12 二344.00346.40337.50347.96337.01-2.57%1.46%101725634753万235.06426.87110.88
128拓荆科技2023-09-11 一353.00354.00346.40357.94341.14-2.15%2.66%185143764769万241.26438.12113.81
129拓荆科技2023-09-08 五346.66352.00354.00355.00340.100.57%2.99%208461672706万246.56447.73116.3
130拓荆科技2023-09-07 四363.20368.13352.00365.00345.97-4.38%2.98%207481272933万245.16445.21115.65
131拓荆科技2023-09-06 三358.98354.00368.13369.45348.503.99%3.03%211236076460万256.4465.61120.95
132拓荆科技2023-09-05 二346.00348.00354.00360.50345.661.72%3.00%208603073913万246.56447.73116.3
133拓荆科技2023-09-04 一370.00370.01348.00372.00338.52-5.95%4.48%3117853108642万242.38440.15114.33
134拓荆科技2023-09-01 五378.00366.24370.01400.00368.051.03%3.88%2702513104033万257.71467.98121.56
135拓荆科技2023-08-31 四342.93346.50366.24369.99336.515.70%4.34%3022956108804万255.08463.22120.32
136拓荆科技2023-08-30 三339.02339.26346.50358.80339.022.13%3.37%234693782198万241.33438.25113.84
137拓荆科技2023-08-29 二312.50323.11339.26343.50285.975.00%3.19%222503970140万236.29429.09111.46
138拓荆科技2023-08-28 一352.00332.24323.11360.00313.00-2.75%2.80%192413463080万221.98408.6794.14
139拓荆科技2023-08-25 五326.00330.43332.24336.60323.550.55%1.53%104910934834万228.25420.2196.8
140拓荆科技2023-08-23 三320.01322.83314.42325.48313.00-2.61%1.15%78786725106万216.01397.6791.61
141拓荆科技2023-08-22 二318.00315.89322.83325.00308.622.20%1.50%102950132585万221.78408.3194.06

  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