22:20:25
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 688148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芳源股份2024-03-29 五4.854.834.924.954.811.86%1.37%52933462593万19.0225.1-5.52
2芳源股份2024-03-28 四4.754.754.834.934.721.68%1.72%66490593220万18.6824.64-5.42
3芳源股份2024-03-27 三5.065.054.755.094.73-5.94%1.82%70205813440万18.3724.23-5.33
4芳源股份2024-03-26 二4.944.915.055.154.852.85%2.91%112494715611万19.5325.76-5.67
5芳源股份2024-03-25 一5.165.154.915.164.88-4.66%2.69%103878655213万18.9925.05-5.51
6芳源股份2024-03-22 五5.345.365.155.375.12-3.92%2.32%89523954651万19.9126.27-5.78
7芳源股份2024-03-21 四5.475.455.365.495.25-1.65%2.65%102522705469万20.7327.35-6.01
8芳源股份2024-03-20 三5.455.425.455.525.370.55%2.17%84038874566万21.0727.8-6.12
9芳源股份2024-03-19 二5.505.485.425.545.40-1.09%2.37%91796975002万20.9627.65-6.08
10芳源股份2024-03-18 一5.475.455.485.545.380.55%2.53%97839575337万21.1927.96-6.15
11芳源股份2024-03-15 五5.255.285.455.505.173.22%2.43%93873965009万21.0727.8-6.12
12芳源股份2024-03-14 四5.395.405.285.465.18-2.22%1.97%76203344052万20.4226.94-5.92
13芳源股份2024-03-08 五4.954.944.915.044.80-0.61%1.73%66803083275万18.9925.05-5.51
14芳源股份2024-03-07 四5.065.074.945.144.90-2.56%2.07%79972713988万19.125.2-5.54
15芳源股份2024-03-06 三4.934.925.075.174.803.05%2.81%108797195426万19.625.87-5.69
16芳源股份2024-03-05 二5.145.144.925.144.85-4.28%2.42%93386384628万19.0225.1-5.52
17芳源股份2024-03-04 一5.245.205.145.335.02-1.15%2.37%91517794706万19.8726.22-5.77
18芳源股份2024-03-01 五5.315.275.205.395.14-1.33%2.61%100937375271万20.1126.53-5.84
19芳源股份2024-02-29 四4.985.045.275.284.904.56%3.50%135417116977万20.3826.89-5.91
20芳源股份2024-02-28 三5.445.425.045.795.02-7.01%5.26%2033366111017万19.4925.71-5.66
21芳源股份2024-02-27 二5.215.265.425.425.133.04%2.49%96275535126万20.9627.65-27.59
22芳源股份2024-02-26 一5.215.135.265.415.082.53%3.51%135546517086万20.3426.84-26.78
23芳源股份2024-02-23 五4.944.885.135.144.895.12%3.13%120909086100万19.8426.17-26.12
24芳源股份2024-02-22 四4.854.834.884.894.711.04%2.38%92156934430万18.8724.9-24.84
25芳源股份2024-02-21 三4.574.584.834.984.485.46%3.56%137832186620万18.6824.64-24.59
26芳源股份2024-02-20 二4.554.554.584.614.400.66%2.50%96537234364万17.7123.37-23.32
27芳源股份2024-02-19 一4.654.664.554.824.43-2.36%4.34%167682887692万17.5923.21-23.16
28芳源股份2024-02-08 四3.963.974.664.663.7617.38%5.47%211616778779万18.0223.77-23.72
29芳源股份2024-02-07 三4.234.273.974.253.93-7.03%4.54%175504627116万15.3520.25-20.21
30芳源股份2024-02-06 二4.154.204.274.473.831.67%4.77%184311877533万16.5121.78-21.74
31芳源股份2024-02-05 一4.734.904.204.844.09-14.29%4.73%183026767903万16.2421.43-21.38
32芳源股份2024-02-02 五5.275.214.905.324.72-5.95%2.94%113720155678万18.9525-24.95
33芳源股份2024-02-01 四5.315.335.215.375.10-2.25%2.67%103164845379万20.1526.58-26.52
34芳源股份2024-01-31 三5.585.755.335.785.30-7.30%2.70%104241155732万20.6127.19-27.14
35芳源股份2024-01-30 二5.915.945.755.995.71-3.20%1.90%73466604309万22.2329.33-29.27
36芳源股份2024-01-29 一6.276.305.946.335.91-5.71%2.42%93528215658万22.9730.3-30.24
37芳源股份2024-01-26 五6.446.406.306.506.26-1.56%2.13%82290535251万24.3632.14-32.07
38芳源股份2024-01-25 四6.146.126.406.406.054.58%2.27%87653415467万24.7532.65-32.58
39芳源股份2024-01-24 三6.086.076.126.205.820.82%2.85%110265586638万23.6631.22-31.16
40芳源股份2024-01-23 二6.156.176.076.195.97-1.62%2.42%93742285700万23.4730.97-30.9
41芳源股份2024-01-22 一6.686.726.176.746.12-8.18%2.42%93464095990万23.8631.48-31.41
42芳源股份2024-01-19 五6.796.816.727.006.69-1.32%1.45%56194723822万25.9834.28-34.21
43芳源股份2024-01-18 四6.786.836.816.926.56-0.29%2.07%80175385388万26.3334.74-34.67
44芳源股份2024-01-17 三7.167.136.837.166.83-4.21%1.58%61052534242万26.4134.84-34.77
45芳源股份2024-01-16 二7.117.117.137.247.000.28%1.49%57592714089万27.5736.38-36.3
46芳源股份2024-01-15 一7.297.297.117.297.08-2.47%1.30%50306333596万27.4936.27-36.2
47芳源股份2024-01-12 五7.327.337.297.487.25-0.55%1.74%67240144942万28.1937.19-37.11
48芳源股份2024-01-11 四7.087.067.337.436.963.82%2.17%83736876045万28.3437.4-37.32
49芳源股份2024-01-10 三7.037.027.067.206.860.57%1.37%52973833741万27.336.02-35.94
50芳源股份2024-01-09 二6.956.937.027.216.891.30%1.46%56345403963万27.1435.81-35.74
51芳源股份2024-01-08 一7.167.176.937.286.93-3.35%1.39%53590503792万26.835.35-35.28
52芳源股份2024-01-05 五7.257.307.177.477.11-1.78%1.48%57052324152万27.7236.58-36.5
53芳源股份2024-01-04 四7.427.437.307.427.25-1.75%1.20%46295423380万28.2337.24-37.17
54芳源股份2024-01-03 三7.437.477.437.527.34-0.54%1.31%50700953756万28.7337.91-37.83
55芳源股份2024-01-02 二7.657.677.477.657.44-2.61%1.73%66795845010万28.8838.11-38.03
56芳源股份2023-12-29 五7.577.627.677.717.550.66%1.81%69952445331万29.6639.13-39.05
57芳源股份2023-12-28 四6.936.977.627.706.929.33%4.28%1655310112258万29.4638.88-38.79
58芳源股份2023-12-27 三7.077.076.977.116.91-1.41%1.42%54823653824万26.9535.56-35.49
59芳源股份2023-12-26 二7.197.157.077.197.00-1.12%0.93%36032342546万27.3436.07-35.99
60芳源股份2023-12-25 一7.187.207.157.267.09-0.69%1.31%50666453631万27.6536.48-36.4
61芳源股份2023-12-22 五7.167.197.207.306.990.14%2.31%89373276394万27.8436.73-36.66
62芳源股份2023-12-21 四7.067.097.197.256.991.41%1.88%72869235185万27.836.68-36.61
63芳源股份2023-12-20 三7.207.167.097.267.08-0.98%1.07%41427532968万27.4136.17-36.1
64芳源股份2023-12-19 二7.147.167.167.257.100.00%0.92%35638692555万27.6936.53-36.45
65芳源股份2023-12-18 一7.327.307.167.337.13-1.92%1.09%42298763046万27.6936.53-36.45
66芳源股份2023-12-15 五7.327.287.307.427.290.27%1.62%62516494601万28.2337.24-37.17
67芳源股份2023-12-14 四7.407.327.287.497.27-0.55%1.53%59195634355万28.1537.14-37.06
68芳源股份2023-12-13 三7.557.537.327.557.30-2.79%1.90%73551615428万28.337.34-37.27
69芳源股份2023-12-12 二7.657.657.537.677.50-1.57%1.44%55832044226万29.1238.42-38.34
70芳源股份2023-12-11 一7.777.827.657.777.51-2.17%2.12%82094496245万29.5839.03-38.95
71芳源股份2023-12-08 五7.977.917.828.017.82-1.14%1.80%69568055498万30.2439.9-39.81
72芳源股份2023-12-07 四8.008.007.918.007.79-1.13%1.24%47941793780万30.5940.35-40.27
73芳源股份2023-12-06 三7.797.828.008.197.782.30%1.88%72535275846万30.9340.81-40.73
74芳源股份2023-12-05 二7.927.937.828.027.80-1.39%1.01%39226533098万30.2439.9-39.81
75芳源股份2023-12-04 一8.028.017.938.057.91-1.00%0.85%32744572603万30.6640.46-40.37
76芳源股份2023-12-01 五8.058.068.018.087.89-0.62%0.98%37747863006万30.9740.86-40.78
77芳源股份2023-11-30 四8.298.338.068.338.01-3.24%1.08%41839813398万31.1741.12-41.03
78芳源股份2023-11-29 三8.528.538.338.588.27-2.34%0.82%31681582658万32.2142.5-42.41
79芳源股份2023-11-28 二8.338.378.538.538.301.91%0.78%30262372561万32.9843.52-43.43
80芳源股份2023-11-27 一8.418.458.378.538.30-0.95%0.74%28432672379万32.3642.7-42.61
81芳源股份2023-11-24 五8.658.648.458.658.44-2.20%0.86%33068682811万32.6743.11-43.02
82芳源股份2023-11-23 四8.508.558.648.688.501.05%0.65%25310562178万33.4144.08-43.99
83芳源股份2023-11-22 三8.708.708.558.768.54-1.72%1.01%39043283367万33.0643.62-43.53
84芳源股份2023-11-21 二8.918.878.708.938.70-1.92%0.99%38201133357万33.6444.39-44.29
85芳源股份2023-11-20 一8.798.758.878.898.581.37%1.47%56761774969万34.345.25-45.16
86芳源股份2023-11-17 五8.578.578.758.778.512.10%1.23%47722044142万33.8344.64-44.55
87芳源股份2023-11-16 四8.778.878.578.808.56-3.38%1.29%49887074316万33.1443.72-43.63
88芳源股份2023-11-15 三8.718.648.878.878.672.66%1.28%49320604352万34.345.25-45.16
89芳源股份2023-11-14 二8.688.658.648.758.55-0.12%1.08%41856793618万33.4144.08-43.99
90芳源股份2023-11-13 一8.598.568.658.688.581.05%0.89%34362412967万33.4544.13-44.04
91芳源股份2023-11-10 五8.658.668.568.698.53-1.15%0.96%37119843192万33.143.67-43.58
92芳源股份2023-11-09 四8.738.718.668.848.64-0.57%1.01%39023473398万33.4944.18-44.09
93芳源股份2023-11-08 三8.828.768.718.828.64-0.57%1.00%38584333362万33.6844.44-44.34
94芳源股份2023-11-07 二8.818.818.768.828.65-0.57%1.00%38711373384万33.8744.69-44.6
95芳源股份2023-11-06 一8.508.478.818.858.504.01%1.70%65901735775万34.0744.95-44.85
96芳源股份2023-11-03 五8.308.288.478.528.262.29%1.08%41590753511万32.7543.21-43.12
97芳源股份2023-11-02 四8.478.458.288.498.26-2.01%1.01%39033293257万32.0242.24-42.15
98芳源股份2023-11-01 三8.418.428.458.518.340.36%0.86%33444132825万32.6743.11-43.02
99芳源股份2023-10-31 二8.578.668.428.638.35-2.77%1.31%50702074279万32.5642.96-42.87
100芳源股份2023-10-30 一8.498.528.668.748.451.64%1.38%53247304584万33.4944.18-44.09
101芳源股份2023-10-27 五8.108.268.528.588.073.15%2.13%82479716897万32.9443.47-43.38
102芳源股份2023-10-26 四8.198.298.268.318.00-0.36%1.06%40883483331万31.9442.26-346.15
103芳源股份2023-10-25 三8.348.308.298.498.28-0.12%1.15%44414743715万32.0542.41-347.41
104芳源股份2023-10-24 二8.058.018.308.318.043.62%1.73%67046955503万32.0942.46-347.83
105芳源股份2023-10-23 一8.468.508.018.507.98-5.76%1.48%57113694659万30.9740.98-335.68
106芳源股份2023-10-20 五8.408.418.508.678.371.07%1.54%59483275084万32.8743.49-356.21
107芳源股份2023-10-19 四8.408.418.418.608.360.00%1.13%43645323694万32.5243.03-352.44
108芳源股份2023-10-18 三8.668.648.418.668.40-2.66%1.01%39045463308万32.5243.03-352.44
109芳源股份2023-10-17 二8.658.628.648.808.580.23%1.28%49547004308万33.4144.2-362.08
110芳源股份2023-10-16 一8.948.898.628.998.54-3.04%1.66%64224975553万33.3344.1-361.24
111芳源股份2023-10-13 五9.019.108.899.078.82-2.31%1.36%52590414672万34.3745.48-372.55
112芳源股份2023-10-12 四8.788.769.109.118.763.88%1.73%66743755990万35.1946.56-381.35
113芳源股份2023-10-11 三8.738.738.768.908.720.34%0.90%34701223051万33.8744.82-367.11
114芳源股份2023-10-10 二8.808.738.738.948.730.00%0.87%33741512975万33.7644.66-365.85
115芳源股份2023-10-09 一8.888.888.738.938.68-1.69%1.02%39369593458万33.7644.66-365.85
116芳源股份2023-09-28 四8.938.918.889.038.86-0.34%0.79%30511912719万34.3445.43-372.14
117芳源股份2023-09-27 三8.678.678.919.038.642.77%1.49%57455285114万34.4545.58-373.39
118芳源股份2023-09-26 二8.898.928.678.958.66-2.80%1.16%44814663928万33.5244.36-363.33
119芳源股份2023-09-25 一9.099.128.929.258.89-2.19%1.10%42429403815万34.4945.64-373.81
120芳源股份2023-09-22 五8.828.829.129.138.813.40%1.26%48898924403万35.2646.66-382.19
121芳源股份2023-09-21 四8.908.858.828.948.79-0.34%0.90%34817643089万34.145.12-369.62
122芳源股份2023-09-20 三8.959.028.859.078.84-1.88%0.88%33892333016万34.2245.28-370.88
123芳源股份2023-09-19 二9.189.179.029.228.98-1.64%0.87%33693953048万34.8846.15-378
124芳源股份2023-09-18 一9.019.079.179.318.861.10%1.39%53667244908万35.4646.91-384.29
125芳源股份2023-09-15 五9.028.989.079.218.881.00%1.25%48280974365万35.0746.4-380.1
126芳源股份2023-09-14 四9.169.158.989.168.93-1.86%0.98%38048223426万34.7245.94-376.33
127芳源股份2023-09-13 三9.299.369.159.499.08-2.24%0.85%33009413036万35.3846.81-383.45
128芳源股份2023-09-12 二9.319.329.369.469.250.43%0.73%28340812654万36.1947.89-392.25
129芳源股份2023-09-11 一9.159.119.329.379.012.31%1.05%40731853763万36.0447.68-390.57
130芳源股份2023-09-08 五9.139.219.119.309.09-1.09%0.88%34035443124万35.2346.61-381.77
131芳源股份2023-09-07 四9.529.529.219.569.19-3.26%1.26%48613104529万35.6147.12-385.96
132芳源股份2023-09-06 三9.499.479.529.559.320.53%0.79%30553202885万36.8148.7-398.96
133芳源股份2023-09-05 二9.519.599.479.619.38-1.25%1.08%41901873968万36.6248.45-396.86
134芳源股份2023-09-04 一9.509.439.599.619.411.70%1.10%42579474055万37.0849.06-401.89
135芳源股份2023-09-01 五9.619.609.439.669.39-1.77%0.85%32731093098万36.4648.24-395.18
136芳源股份2023-08-31 四9.729.769.609.789.40-1.64%1.32%50911464837万37.1249.11-402.31
137芳源股份2023-08-30 三9.729.729.769.939.640.41%1.23%47455604651万37.7449.93-409.01
138芳源股份2023-08-29 二9.299.309.729.789.274.52%1.17%45209904335万37.5849.73612.05
139芳源股份2023-08-28 一9.939.269.309.999.260.43%1.28%49485204730万35.9647.58585.61
140芳源股份2023-08-25 五9.309.339.269.469.24-0.75%0.99%38229713570万35.8147.37583.09
141芳源股份2023-08-23 三9.309.439.189.419.14-2.65%1.00%38599133576万35.546.97578.05
142芳源股份2023-08-22 二9.519.519.439.629.21-0.84%1.04%40325933789万36.4648.24593.79

  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:网上银泰 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