20:22:10
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 688766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普冉股份2024-03-28 四88.3388.3888.9890.9987.500.68%2.64%115618610319万38.9967.19-129.03
2普冉股份2024-03-27 三91.8192.3188.3893.6088.37-4.26%3.34%146330113200万38.7266.74-128.16
3普冉股份2024-03-26 二92.5591.4092.3195.6990.821.00%2.23%9756319066万40.4569.71-133.86
4普冉股份2024-03-25 一96.1097.5091.4096.1091.30-6.26%3.18%139479112987万40.0569.02-132.54
5普冉股份2024-03-22 五98.1798.7097.50102.9197.00-1.22%3.10%135969913550万42.7273.63-141.39
6普冉股份2024-03-21 四100.0096.3898.70100.6596.102.41%3.06%134063013189万43.2574.53-143.13
7普冉股份2024-03-20 三94.3794.3796.3896.8493.942.13%1.93%8470888086万42.2372.78-139.76
8普冉股份2024-03-19 二96.0196.9894.3799.2794.37-2.69%2.75%120697611705万41.3571.26-136.85
9普冉股份2024-03-18 一93.3491.9896.9897.0090.785.44%3.44%150632414256万42.4973.23-140.63
10普冉股份2024-03-15 五91.5591.5591.9893.1889.320.47%2.45%10731419782万40.369.46-133.38
11普冉股份2024-03-14 四88.1688.4091.5593.7886.403.56%3.61%158040414399万40.1169.13-132.76
12普冉股份2024-03-08 五80.2180.0184.0985.5579.845.10%3.81%166999113939万36.8463.5-121.94
13普冉股份2024-03-07 四82.8781.8080.0184.4079.77-2.19%1.55%6800105579万35.0660.42-116.02
14普冉股份2024-03-06 三81.5081.5581.8083.0079.120.31%2.20%9632747839万35.8461.77-118.62
15普冉股份2024-03-05 二83.2883.5581.5584.1880.99-2.39%2.97%130200310785万35.7361.58-118.26
16普冉股份2024-03-04 一83.2783.2783.5584.3080.010.34%3.13%137319911397万36.6163.09-121.16
17普冉股份2024-03-01 五82.0081.8383.2784.7781.981.76%3.32%145311712140万36.4962.88-120.75
18普冉股份2024-02-29 四76.5076.9181.8382.5076.506.40%3.81%166865813442万35.8561.79-118.66
19普冉股份2024-02-28 三85.5487.1776.9186.4476.89-11.77%5.89%257917921194万33.758.08-111.53
20普冉股份2024-02-27 二86.5686.8387.1787.5082.600.39%5.25%230014919480万38.1965.83-126.41
21普冉股份2024-02-26 一82.5583.3086.8387.5882.204.24%4.19%183804715773万38.0565.57-125.91
22普冉股份2024-02-23 五79.8080.5483.3084.5078.853.43%3.24%141915711609万36.562.9-40.16
23普冉股份2024-02-22 四77.2077.2380.5481.3076.404.29%3.40%149143111697万35.2960.82-38.83
24普冉股份2024-02-21 三77.0079.7077.2380.9276.10-3.10%3.60%157696012318万33.8458.32-37.23
25普冉股份2024-02-20 二75.7576.2379.7082.8773.594.55%4.45%195186415057万34.9260.19-38.42
26普冉股份2024-02-19 一72.1071.2276.2377.4871.407.03%5.33%233383217292万33.457.57-36.75
27普冉股份2024-02-08 四65.5065.6971.2273.5265.508.42%4.88%213680014834万31.2153.78-34.33
28普冉股份2024-02-07 三68.8069.0565.6972.0064.05-4.87%5.51%241619716458万28.7849.61-31.67
29普冉股份2024-02-06 二60.5063.0069.0570.9058.509.60%5.27%230703414984万30.2652.14-33.29
30普冉股份2024-02-05 一69.6671.0063.0069.6660.00-11.27%6.48%283970818476万27.647.57-30.37
31普冉股份2024-02-02 五73.0072.5071.0075.5768.45-2.07%5.94%260245218854万31.1153.62-34.23
32普冉股份2024-02-01 四67.1067.0072.5075.5066.188.21%5.14%225237316093万31.7754.75-34.95
33普冉股份2024-01-31 三69.4970.2067.0071.9767.00-4.56%3.96%173676712015万29.3650.6-32.3
34普冉股份2024-01-30 二69.9066.5070.2072.9067.115.56%6.61%289483520529万30.7653.01-33.84
35普冉股份2024-01-29 一71.1470.1466.5071.9966.06-5.19%3.20%14016559557万29.1450.22-32.06
36普冉股份2024-01-26 五73.0074.0370.1473.0570.01-5.25%2.17%9521276793万30.7352.97-33.81
37普冉股份2024-01-25 四71.4470.8774.0374.7268.834.46%2.28%10001287224万32.4455.9-35.69
38普冉股份2024-01-24 三73.8673.3970.8773.8668.51-3.43%2.57%11241497879万31.0553.52-34.16
39普冉股份2024-01-23 二72.1072.1073.3974.0071.171.79%1.71%7504685456万32.1655.42-35.38
40普冉股份2024-01-22 一76.7577.8072.1077.7671.50-7.33%2.49%10899928108万31.5954.45-34.76
41普冉股份2024-01-19 五79.7979.2277.8080.3077.38-1.79%1.56%6815125363万34.0958.75-37.51
42普冉股份2024-01-18 四78.5979.0079.2279.6976.060.28%1.94%8479536599万34.7159.82-38.19
43普冉股份2024-01-17 三81.9382.0079.0082.5379.00-3.66%1.32%5784514640万34.6159.66-38.08
44普冉股份2024-01-16 二83.8983.9582.0083.8980.24-2.32%1.82%7958016495万35.9361.92-39.53
45普冉股份2024-01-15 一81.2082.1283.9584.3981.122.23%1.78%7802876491万36.7863.4-40.47
46普冉股份2024-01-12 五84.5784.6182.1284.6982.00-2.94%1.71%7498366223万35.9862.01-39.59
47普冉股份2024-01-11 四84.3084.8084.6185.8583.38-0.22%2.18%9566828099万37.0763.89-40.79
48普冉股份2024-01-10 三83.8384.4184.8085.9982.220.46%1.59%6947285866万37.1664.04-40.88
49普冉股份2024-01-09 二87.4986.3284.4187.8883.70-2.21%2.08%9095117758万36.9963.74-40.69
50普冉股份2024-01-08 一89.6088.8886.3289.6086.26-2.88%1.27%5543634834万37.8265.18-41.61
51普冉股份2024-01-05 五90.5090.5888.8891.4088.84-1.88%1.56%6835796165万38.9467.12-42.85
52普冉股份2024-01-04 四91.7892.1890.5892.2889.89-1.74%1.43%6257115682万39.6968.4-43.67
53普冉股份2024-01-03 三93.1893.7992.1893.9891.17-1.72%1.88%8244467606万40.3969.61-44.44
54普冉股份2024-01-02 二97.8897.9893.7999.1792.00-4.28%3.03%132643112482万41.170.83-45.21
55普冉股份2023-12-29 五96.9796.9697.98100.3096.221.05%2.33%101933910033万42.9373.99-47.23
56普冉股份2023-12-28 四95.9595.6696.9698.7794.581.36%1.60%7027246802万42.4873.22-46.74
57普冉股份2023-12-27 三93.9694.0095.6696.7493.641.77%1.32%5801575532万41.9172.24-46.12
58普冉股份2023-12-26 二96.6296.5894.0096.8892.88-2.67%1.12%4919824630万41.1970.98-45.32
59普冉股份2023-12-25 一96.6597.4896.5898.0595.40-0.92%0.86%3759263635万42.3272.93-46.56
60普冉股份2023-12-22 五100.5099.6497.48101.2096.40-2.17%1.64%7167067062万42.7173.61-46.99
61普冉股份2023-12-21 四96.1097.4499.64101.4496.012.26%2.30%10063379933万43.6675.24-48.03
62普冉股份2023-12-20 三97.3197.2597.4498.9896.510.20%1.46%6377636240万42.6973.58-46.97
63普冉股份2023-12-19 二95.7296.5197.2598.1995.720.77%1.96%8599968339万42.6173.44-46.88
64普冉股份2023-12-18 一102.11102.6396.51102.1195.88-5.96%3.00%131276212877万42.2972.88-46.53
65普冉股份2023-12-15 五104.60104.42102.63105.36102.00-1.71%1.90%8308998558万44.9777.5-49.48
66普冉股份2023-12-14 四104.07103.59104.42106.98102.600.80%1.99%8699829120万45.7578.85-50.34
67普冉股份2023-12-13 三105.50104.81103.59105.60103.00-1.16%1.59%6971727274万45.3978.23-49.94
68普冉股份2023-12-12 二105.78105.60104.81107.40104.32-0.75%1.83%8036958487万45.9279.15-50.53
69普冉股份2023-12-11 一103.57103.57105.60106.00102.011.96%1.83%8039078384万46.2779.74-50.91
70普冉股份2023-12-08 五101.56101.44103.57104.88101.562.10%1.86%8159118432万45.3878.21-49.93
71普冉股份2023-12-07 四100.98101.43101.44102.59100.080.01%1.31%5758085838万44.4576.6-48.9
72普冉股份2023-12-06 三100.68100.72101.43102.32100.010.70%1.94%8503268604万44.4476.6-48.9
73普冉股份2023-12-05 二107.00107.00100.72107.0299.99-5.87%2.68%117627612098万44.1376.06-48.55
74普冉股份2023-12-04 一107.59107.20107.00108.80105.43-0.19%1.52%6643107130万46.8880.8-51.58
75普冉股份2023-12-01 五105.12105.12107.20107.50103.501.98%1.90%8335798805万46.9780.95-51.68
76普冉股份2023-11-30 四106.60107.52105.12107.00102.66-2.23%2.33%102040610661万46.0679.38-50.68
77普冉股份2023-11-29 三108.18108.30107.52110.79106.06-0.72%1.70%7463068068万47.1181.19-51.83
78普冉股份2023-11-28 二106.99107.47108.30109.98106.620.77%1.62%7103517699万47.4581.78-52.21
79普冉股份2023-11-27 一107.02106.25107.47108.00104.491.15%1.76%7697248194万47.0981.16-51.81
80普冉股份2023-11-24 五108.15108.92106.25108.20105.00-2.45%1.63%7122107581万46.5580.23-51.22
81普冉股份2023-11-23 四107.50107.04108.92108.92106.061.76%1.61%7063217611万47.7282.25-52.51
82普冉股份2023-11-22 三110.00110.10107.04110.80106.38-2.78%2.54%111122612046万46.980.83-51.6
83普冉股份2023-11-21 二111.25111.80110.10112.59109.00-1.52%2.04%8958849893万48.2483.14-53.08
84普冉股份2023-11-20 一115.56115.79111.80115.70111.50-3.45%2.72%119021313383万48.9984.43-53.9
85普冉股份2023-11-17 五116.66118.20115.79117.30113.65-2.04%2.22%97366011230万50.7387.44-55.82
86普冉股份2023-11-16 四116.50116.70118.20121.00115.031.29%3.50%153436918120万51.7989.26-56.98
87普冉股份2023-11-15 三115.66113.96116.70118.80114.742.40%3.63%158908218547万51.1388.13-56.26
88普冉股份2023-11-14 二112.32113.68113.96116.41111.820.25%2.44%107076012214万49.9386.06-54.94
89普冉股份2023-11-13 一116.38113.82113.68117.30111.88-0.12%2.07%90596110285万49.8185.85-54.8
90普冉股份2023-11-10 五114.12113.49113.82118.37113.000.29%3.36%147295417007万49.8785.95-54.87
91普冉股份2023-11-09 四117.00117.10113.49118.58112.61-3.08%3.14%137412615825万49.7385.7-54.71
92普冉股份2023-11-08 三113.33114.02117.10119.79113.182.70%4.08%178881021035万51.3188.43-56.45
93普冉股份2023-11-07 二111.64112.20114.02115.00110.501.62%3.26%142968016189万49.9686.1-54.97
94普冉股份2023-11-06 一111.00108.35112.20113.60108.353.55%3.46%151399416852万49.1684.73-54.09
95普冉股份2023-11-03 五104.18103.86108.35109.41103.314.32%3.30%144747415425万47.4781.82-52.23
96普冉股份2023-11-02 四107.23106.80103.86108.79103.45-2.75%2.30%100851610615万45.5178.43-50.07
97普冉股份2023-11-01 三109.37108.59106.80109.37105.80-1.65%1.64%7176947693万46.880.65-51.49
98普冉股份2023-10-31 二107.90107.92108.59110.48105.850.62%2.93%128474813885万47.5882-52.35
99普冉股份2023-10-30 一102.97104.67107.92109.83102.393.10%3.64%159386617140万47.2981.5-52.03
100普冉股份2023-10-27 五95.5595.85104.67106.3495.559.20%4.46%195382719909万45.8679.04-50.46
101普冉股份2023-10-26 四96.5296.0095.85100.8894.60-0.16%2.49%109036410676万4272.38-46.21
102普冉股份2023-10-25 三93.6594.2596.0097.4893.001.86%2.03%8912198520万42.0672.49-73.6
103普冉股份2023-10-24 二94.2694.0094.2596.3891.080.27%2.23%9769049123万41.371.17-72.26
104普冉股份2023-10-23 一97.0099.0394.0098.4093.60-5.08%1.75%7683257309万41.1970.98-72.06
105普冉股份2023-10-20 五102.65103.4999.03104.0198.19-4.31%1.89%8299658334万43.3974.78-75.92
106普冉股份2023-10-19 四102.82103.46103.49107.00102.800.03%1.92%8422418831万45.3578.15-79.34
107普冉股份2023-10-18 三107.00107.60103.46107.96102.71-3.85%1.81%7945278299万45.3378.13-79.32
108普冉股份2023-10-17 二106.35106.90107.60108.87104.150.65%2.30%100970010732万47.1581.25-82.49
109普冉股份2023-10-16 一107.53108.70106.90111.50105.61-1.66%4.04%177034319162万46.8480.73-81.95
110普冉股份2023-10-13 五103.91104.57108.70109.77103.003.95%4.18%183091019677万47.6382.09-83.33
111普冉股份2023-10-12 四102.65102.24104.57105.51102.012.28%2.94%128869713369万45.8278.97-80.17
112普冉股份2023-10-11 三103.02101.45102.24103.29100.000.78%2.49%108957611125万44.877.21-78.38
113普冉股份2023-10-10 二98.4899.35101.45103.8898.412.11%3.75%164377616619万44.4576.61-77.78
114普冉股份2023-10-09 一96.1796.2099.35101.6995.233.27%2.87%125573112452万43.5375.02-76.17
115普冉股份2023-09-28 四97.6697.6896.2098.9293.08-1.52%2.71%118538111367万42.1572.65-73.75
116普冉股份2023-09-27 三96.1897.0097.6899.6895.500.70%1.86%8143257973万42.873.76-74.89
117普冉股份2023-09-26 二100.60100.6697.00101.0096.66-3.64%2.74%119939011793万42.573.25-74.36
118普冉股份2023-09-25 一103.33103.33100.66103.90100.00-2.58%2.54%111302711255万44.1176.01-77.17
119普冉股份2023-09-22 五101.55102.03103.33104.4498.621.27%3.91%171173417383万45.2878.03-79.22
120普冉股份2023-09-21 四101.60102.33102.03103.6099.50-0.29%3.12%136681713848万44.7177.05-78.22
121普冉股份2023-09-20 三103.85104.50102.33106.41102.00-2.08%4.55%199472920681万44.8477.27-78.45
122普冉股份2023-09-19 二98.1998.02104.50108.5096.556.61%5.92%259572926843万45.7978.91-80.11
123普冉股份2023-09-18 一100.90101.4998.02100.9097.70-3.42%2.79%122272212100万42.9574.02-75.15
124普冉股份2023-09-15 五96.7596.50101.49103.4394.015.17%4.76%208592820800万44.4776.64-77.81
125普冉股份2023-09-14 四98.0098.0896.5098.9895.24-1.61%2.11%9237698919万42.2872.87-73.98
126普冉股份2023-09-13 三99.8898.3598.08100.8796.50-0.27%2.80%122506112048万42.9774.07-75.19
127普冉股份2023-09-12 二101.02100.6398.35101.0398.00-2.27%2.34%102398410131万43.0974.27-75.4
128普冉股份2023-09-11 一100.50100.19100.63101.9899.100.44%1.77%7761257803万44.0975.99-77.15
129普冉股份2023-09-08 五99.69101.00100.19102.0199.68-0.80%1.54%6738846781万43.975.66-76.81
130普冉股份2023-09-07 四102.24102.48101.00105.2499.70-1.44%2.97%130105413263万44.2576.27-77.43
131普冉股份2023-09-06 三100.25100.90102.48102.9798.881.57%2.82%123748712500万44.977.39-78.57
132普冉股份2023-09-05 二99.4599.40100.90104.7399.451.51%4.57%200169220445万44.2176.19-77.35
133普冉股份2023-09-04 一97.0097.0099.40100.9895.152.47%2.41%105697510256万43.5575.06-76.2
134普冉股份2023-09-01 五99.8097.7297.00104.4296.89-0.74%3.82%167409616770万42.573.25-74.36
135普冉股份2023-08-31 四96.1296.0097.7298.7694.061.79%3.02%132491012890万42.8273.79-74.92
136普冉股份2023-08-30 三92.7792.5996.0098.3792.763.68%3.24%142092013627万42.0672.49-73.6
137普冉股份2023-08-29 二87.8088.0192.5994.9087.175.20%4.22%184872316873万40.5769.92-70.98
138普冉股份2023-08-28 一98.8891.5988.0199.0187.00-3.91%2.50%109744910008万38.5666.46-67.47
139普冉股份2023-08-25 五94.3895.6091.5995.4890.37-4.19%1.87%8201597558万40.1369.16-70.22
140普冉股份2023-08-23 三96.0096.1593.2196.2692.98-3.06%1.53%6720816345万40.8470.39-71.46
141普冉股份2023-08-22 二96.9996.5796.1598.8992.97-0.43%1.82%7921887557万41.8872.61538.34

  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