| 股票名称 | 代码 000012 | 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 | 南玻A | 2024-09-06 五 | 4.96 | 4.98 | 4.88 | 4.99 | 4.87 | -2.01% | 0.46% | 91016 | 4474万 | 95.61 | 149.85 | 10 | 2 | 南玻A | 2024-09-05 四 | 4.93 | 4.95 | 4.98 | 4.99 | 4.93 | 0.61% | 0.29% | 56645 | 2815万 | 97.57 | 152.92 | 10.2 | 3 | 南玻A | 2024-09-04 三 | 5.01 | 5.04 | 4.95 | 5.05 | 4.94 | -1.79% | 0.44% | 86074 | 4292万 | 96.98 | 152 | 10.14 | 4 | 南玻A | 2024-09-03 二 | 4.98 | 5.00 | 5.04 | 5.07 | 4.97 | 0.80% | 0.47% | 92360 | 4643万 | 98.75 | 154.76 | 10.32 | 5 | 南玻A | 2024-09-02 一 | 5.08 | 5.09 | 5.00 | 5.10 | 5.00 | -1.77% | 0.71% | 139597 | 7049万 | 97.96 | 153.53 | 10.24 | 6 | 南玻A | 2024-08-30 五 | 5.08 | 5.07 | 5.09 | 5.23 | 5.01 | 0.39% | 0.96% | 187588 | 9596万 | 99.73 | 156.3 | 10.43 | 7 | 南玻A | 2024-08-29 四 | 5.02 | 5.03 | 5.07 | 5.09 | 5.02 | 0.80% | 0.43% | 83721 | 4237万 | 99.34 | 155.68 | 10.38 | 8 | 南玻A | 2024-08-28 三 | 5.03 | 5.05 | 5.03 | 5.06 | 5.00 | -0.40% | 0.31% | 61512 | 3095万 | 98.55 | 154.46 | 10.3 | 9 | 南玻A | 2024-08-27 二 | 5.05 | 5.03 | 5.05 | 5.06 | 4.99 | 0.40% | 0.37% | 73158 | 3682万 | 98.94 | 155.07 | 10.34 | 10 | 南玻A | 2024-08-26 一 | 5.01 | 5.01 | 5.03 | 5.09 | 5.00 | 0.40% | 0.45% | 88368 | 4458万 | 98.55 | 154.46 | 10.3 | 11 | 南玻A | 2024-08-23 五 | 4.98 | 4.99 | 5.01 | 5.05 | 4.96 | 0.40% | 0.44% | 85465 | 4276万 | 98.16 | 153.84 | 9.71 | 12 | 南玻A | 2024-08-22 四 | 5.04 | 5.05 | 4.99 | 5.06 | 4.98 | -1.19% | 0.35% | 68580 | 3433万 | 97.77 | 153.23 | 9.67 | 13 | 南玻A | 2024-08-21 三 | 5.06 | 5.06 | 5.05 | 5.07 | 5.01 | -0.20% | 0.26% | 50714 | 2556万 | 98.94 | 155.07 | 9.79 | 14 | 南玻A | 2024-08-20 二 | 5.13 | 5.13 | 5.06 | 5.15 | 5.03 | -1.36% | 0.43% | 83890 | 4252万 | 99.14 | 155.38 | 9.81 | 15 | 南玻A | 2024-08-19 一 | 5.12 | 5.11 | 5.13 | 5.17 | 5.11 | 0.39% | 0.37% | 73452 | 3779万 | 100.51 | 157.53 | 9.94 | 16 | 南玻A | 2024-08-16 五 | 5.18 | 5.17 | 5.11 | 5.20 | 5.11 | -1.16% | 0.35% | 68124 | 3511万 | 100.12 | 156.91 | 9.9 | 17 | 南玻A | 2024-08-15 四 | 5.12 | 5.13 | 5.17 | 5.21 | 5.10 | 0.78% | 0.51% | 100426 | 5195万 | 101.29 | 158.75 | 10.02 | 18 | 南玻A | 2024-08-14 三 | 5.18 | 5.17 | 5.13 | 5.20 | 5.12 | -0.77% | 0.34% | 67171 | 3460万 | 100.51 | 157.53 | 9.94 | 19 | 南玻A | 2024-08-13 二 | 5.13 | 5.12 | 5.17 | 5.18 | 5.11 | 0.98% | 0.43% | 83681 | 4312万 | 101.29 | 158.75 | 10.02 | 20 | 南玻A | 2024-08-12 一 | 5.15 | 5.15 | 5.12 | 5.17 | 5.10 | -0.58% | 0.36% | 70244 | 3605万 | 100.32 | 157.22 | 9.92 | 21 | 南玻A | 2024-08-09 五 | 5.12 | 5.12 | 5.15 | 5.18 | 5.12 | 0.59% | 0.53% | 104443 | 5383万 | 100.9 | 158.14 | 9.98 | 22 | 南玻A | 2024-08-08 四 | 5.07 | 5.08 | 5.12 | 5.13 | 5.04 | 0.79% | 0.44% | 85868 | 4380万 | 100.32 | 157.22 | 9.92 | 23 | 南玻A | 2024-08-07 三 | 5.03 | 5.03 | 5.08 | 5.10 | 4.99 | 0.99% | 0.61% | 119027 | 6027万 | 99.53 | 155.99 | 9.84 | 24 | 南玻A | 2024-08-06 二 | 4.99 | 4.95 | 5.03 | 5.05 | 4.96 | 1.62% | 0.50% | 98758 | 4950万 | 98.55 | 154.46 | 9.75 | 25 | 南玻A | 2024-08-05 一 | 4.97 | 4.99 | 4.95 | 5.05 | 4.94 | -0.80% | 0.48% | 94500 | 4719万 | 96.98 | 152 | 9.59 | 26 | 南玻A | 2024-08-02 五 | 4.99 | 5.02 | 4.99 | 5.05 | 4.98 | -0.60% | 0.39% | 76042 | 3815万 | 97.77 | 153.23 | 9.67 | 27 | 南玻A | 2024-08-01 四 | 5.04 | 5.04 | 5.02 | 5.07 | 4.99 | -0.40% | 0.41% | 80217 | 4031万 | 98.36 | 154.15 | 9.73 | 28 | 南玻A | 2024-07-31 三 | 4.92 | 4.93 | 5.04 | 5.04 | 4.92 | 2.23% | 0.70% | 137672 | 6890万 | 98.75 | 154.76 | 9.77 | 29 | 南玻A | 2024-07-30 二 | 4.90 | 4.91 | 4.93 | 4.93 | 4.86 | 0.41% | 0.36% | 70377 | 3448万 | 96.59 | 151.39 | 9.55 | 30 | 南玻A | 2024-07-29 一 | 4.95 | 4.94 | 4.91 | 4.97 | 4.90 | -0.61% | 0.27% | 53034 | 2609万 | 96.2 | 150.77 | 9.51 | 31 | 南玻A | 2024-07-26 五 | 4.86 | 4.87 | 4.94 | 4.94 | 4.86 | 1.44% | 0.31% | 61313 | 3020万 | 96.79 | 151.69 | 9.57 | 32 | 南玻A | 2024-07-25 四 | 4.80 | 4.82 | 4.87 | 4.90 | 4.79 | 1.04% | 0.37% | 72383 | 3520万 | 95.42 | 149.54 | 9.44 | 33 | 南玻A | 2024-07-24 三 | 4.86 | 4.87 | 4.82 | 4.87 | 4.80 | -1.03% | 0.39% | 77079 | 3723万 | 94.44 | 148.01 | 9.34 | 34 | 南玻A | 2024-07-23 二 | 4.91 | 4.91 | 4.87 | 4.94 | 4.87 | -0.81% | 0.33% | 65107 | 3195万 | 95.42 | 149.54 | 9.44 | 35 | 南玻A | 2024-07-22 一 | 4.95 | 4.95 | 4.91 | 4.97 | 4.90 | -0.81% | 0.33% | 63918 | 3147万 | 96.2 | 150.77 | 9.51 | 36 | 南玻A | 2024-07-19 五 | 4.93 | 4.93 | 4.95 | 4.95 | 4.88 | 0.41% | 0.40% | 77464 | 3812万 | 96.98 | 152 | 9.59 | 37 | 南玻A | 2024-07-18 四 | 4.92 | 4.94 | 4.93 | 4.97 | 4.88 | -0.20% | 0.40% | 78376 | 3864万 | 96.59 | 151.39 | 9.55 | 38 | 南玻A | 2024-07-17 三 | 4.89 | 4.89 | 4.94 | 4.96 | 4.88 | 1.02% | 0.53% | 103571 | 5103万 | 96.79 | 151.69 | 9.57 | 39 | 南玻A | 2024-07-16 二 | 4.95 | 4.94 | 4.89 | 4.95 | 4.86 | -1.01% | 0.64% | 125465 | 6135万 | 95.81 | 150.16 | 9.48 | 40 | 南玻A | 2024-07-15 一 | 5.19 | 5.19 | 5.19 | 5.22 | 5.16 | 0.00% | 0.60% | 117132 | 6084万 | 101.69 | 159.37 | 10.06 | 41 | 南玻A | 2024-07-12 五 | 5.15 | 5.15 | 5.19 | 5.20 | 5.14 | 0.78% | 0.65% | 127271 | 6586万 | 101.69 | 159.37 | 10.06 | 42 | 南玻A | 2024-07-11 四 | 5.07 | 5.02 | 5.15 | 5.16 | 5.07 | 2.59% | 0.61% | 119295 | 6114万 | 100.9 | 158.14 | 9.98 | 43 | 南玻A | 2024-07-10 三 | 5.01 | 5.03 | 5.02 | 5.06 | 4.99 | -0.20% | 0.41% | 79910 | 4019万 | 98.36 | 154.15 | 9.73 | 44 | 南玻A | 2024-07-09 二 | 4.96 | 4.95 | 5.03 | 5.05 | 4.91 | 1.62% | 0.59% | 114729 | 5725万 | 98.55 | 154.46 | 9.75 | 45 | 南玻A | 2024-07-08 一 | 5.06 | 5.06 | 4.95 | 5.06 | 4.92 | -2.17% | 0.62% | 122264 | 6096万 | 96.98 | 152 | 9.59 | 46 | 南玻A | 2024-07-05 五 | 5.06 | 5.06 | 5.06 | 5.09 | 5.03 | 0.00% | 0.46% | 89482 | 4525万 | 99.14 | 155.38 | 9.81 | 47 | 南玻A | 2024-07-04 四 | 5.14 | 5.13 | 5.06 | 5.15 | 5.05 | -1.36% | 0.50% | 98668 | 5018万 | 99.14 | 155.38 | 9.81 | 48 | 南玻A | 2024-07-03 三 | 5.13 | 5.13 | 5.13 | 5.16 | 5.10 | 0.00% | 0.40% | 77410 | 3975万 | 100.51 | 157.53 | 9.94 | 49 | 南玻A | 2024-07-02 二 | 5.13 | 5.12 | 5.13 | 5.14 | 5.10 | 0.20% | 0.38% | 74220 | 3801万 | 100.51 | 157.53 | 9.94 | 50 | 南玻A | 2024-07-01 一 | 5.04 | 5.04 | 5.12 | 5.13 | 5.04 | 1.59% | 0.52% | 101314 | 5155万 | 100.32 | 157.22 | 9.92 | 51 | 南玻A | 2024-06-28 五 | 5.03 | 5.03 | 5.04 | 5.12 | 5.01 | 0.20% | 0.47% | 91826 | 4662万 | 98.75 | 154.76 | 9.77 | 52 | 南玻A | 2024-06-27 四 | 5.10 | 5.12 | 5.03 | 5.13 | 5.02 | -1.76% | 0.48% | 94092 | 4753万 | 98.55 | 154.46 | 9.75 | 53 | 南玻A | 2024-06-26 三 | 5.04 | 5.03 | 5.12 | 5.13 | 5.00 | 1.79% | 0.53% | 103511 | 5239万 | 100.32 | 157.22 | 9.92 | 54 | 南玻A | 2024-06-25 二 | 5.00 | 5.01 | 5.03 | 5.07 | 4.98 | 0.40% | 0.45% | 87628 | 4407万 | 98.55 | 154.46 | 9.75 | 55 | 南玻A | 2024-06-24 一 | 5.11 | 5.11 | 5.01 | 5.11 | 4.99 | -1.96% | 0.66% | 128355 | 6463万 | 98.16 | 153.84 | 9.71 | 56 | 南玻A | 2024-06-21 五 | 5.08 | 5.08 | 5.11 | 5.16 | 5.05 | 0.59% | 0.44% | 86218 | 4420万 | 100.12 | 156.91 | 9.9 | 57 | 南玻A | 2024-06-20 四 | 5.18 | 5.17 | 5.08 | 5.18 | 5.06 | -1.74% | 0.76% | 149703 | 7628万 | 99.53 | 155.99 | 9.84 | 58 | 南玻A | 2024-06-19 三 | 5.25 | 5.25 | 5.17 | 5.26 | 5.17 | -1.52% | 0.68% | 133207 | 6932万 | 101.29 | 158.75 | 10.02 | 59 | 南玻A | 2024-06-18 二 | 5.26 | 5.25 | 5.25 | 5.29 | 5.23 | 0.00% | 0.63% | 124334 | 6530万 | 102.86 | 161.21 | 10.17 | 60 | 南玻A | 2024-06-17 一 | 5.26 | 5.28 | 5.25 | 5.29 | 5.22 | -0.57% | 0.49% | 96871 | 5086万 | 102.86 | 161.21 | 10.17 | 61 | 南玻A | 2024-06-14 五 | 5.26 | 5.26 | 5.28 | 5.32 | 5.21 | 0.38% | 0.70% | 137770 | 7250万 | 103.45 | 162.13 | 10.23 | 62 | 南玻A | 2024-06-13 四 | 5.38 | 5.37 | 5.26 | 5.39 | 5.25 | -2.05% | 0.82% | 160215 | 8477万 | 103.06 | 161.52 | 10.19 | 63 | 南玻A | 2024-06-12 三 | 5.48 | 5.47 | 5.37 | 5.48 | 5.37 | -1.83% | 0.92% | 180221 | 9731万 | 105.21 | 164.9 | 10.41 | 64 | 南玻A | 2024-06-11 二 | 5.45 | 5.47 | 5.47 | 5.50 | 5.41 | 0.00% | 0.54% | 106650 | 5814万 | 107.17 | 167.97 | 10.6 | 65 | 南玻A | 2024-06-07 五 | 5.43 | 5.40 | 5.47 | 5.49 | 5.42 | 1.30% | 0.52% | 101144 | 5517万 | 107.17 | 167.97 | 10.6 | 66 | 南玻A | 2024-06-06 四 | 5.48 | 5.48 | 5.40 | 5.53 | 5.39 | -1.46% | 0.76% | 149401 | 8119万 | 105.8 | 165.82 | 10.46 | 67 | 南玻A | 2024-06-05 三 | 5.56 | 5.56 | 5.48 | 5.57 | 5.47 | -1.44% | 0.48% | 93758 | 5174万 | 107.37 | 168.27 | 10.62 | 68 | 南玻A | 2024-06-04 二 | 5.51 | 5.52 | 5.56 | 5.57 | 5.44 | 0.72% | 0.65% | 128195 | 7074万 | 108.94 | 170.73 | 10.77 | 69 | 南玻A | 2024-06-03 一 | 5.62 | 5.63 | 5.52 | 5.63 | 5.47 | -1.95% | 0.92% | 179827 | 9944万 | 108.15 | 169.5 | 10.7 | 70 | 南玻A | 2024-05-31 五 | 5.69 | 5.69 | 5.63 | 5.72 | 5.62 | -1.05% | 0.59% | 116492 | 6602万 | 110.31 | 172.88 | 10.91 | 71 | 南玻A | 2024-05-30 四 | 5.75 | 5.72 | 5.69 | 5.80 | 5.67 | -0.52% | 0.62% | 121360 | 6927万 | 111.48 | 174.72 | 11.03 | 72 | 南玻A | 2024-05-29 三 | 5.68 | 5.70 | 5.72 | 5.80 | 5.68 | 0.35% | 0.62% | 120702 | 6934万 | 112.07 | 175.64 | 11.08 | 73 | 南玻A | 2024-05-28 二 | 5.79 | 5.80 | 5.70 | 5.81 | 5.68 | -1.72% | 0.70% | 137121 | 7856万 | 111.68 | 175.03 | 11.05 | 74 | 南玻A | 2024-05-27 一 | 5.85 | 5.82 | 5.80 | 5.86 | 5.72 | -0.34% | 0.83% | 162412 | 9374万 | 113.64 | 178.1 | 11.24 | 75 | 南玻A | 2024-05-24 五 | 5.81 | 5.85 | 5.82 | 5.92 | 5.80 | -0.51% | 0.78% | 153488 | 8979万 | 114.03 | 178.71 | 11.28 | 76 | 南玻A | 2024-05-23 四 | 5.92 | 5.94 | 5.85 | 5.93 | 5.82 | -1.52% | 0.98% | 192397 | 11292万 | 114.62 | 179.64 | 11.34 | 77 | 南玻A | 2024-05-22 三 | 5.84 | 5.84 | 5.94 | 5.95 | 5.84 | 1.71% | 1.17% | 228517 | 13503万 | 116.38 | 182.4 | 11.51 | 78 | 南玻A | 2024-05-21 二 | 5.90 | 5.91 | 5.84 | 5.94 | 5.82 | -1.18% | 0.96% | 188949 | 11082万 | 114.42 | 179.33 | 11.32 | 79 | 南玻A | 2024-05-20 一 | 5.88 | 5.85 | 5.91 | 5.98 | 5.87 | 1.03% | 1.84% | 359935 | 21372万 | 115.79 | 181.48 | 11.45 | 80 | 南玻A | 2024-05-17 五 | 5.75 | 5.73 | 5.85 | 5.86 | 5.72 | 2.09% | 1.47% | 288598 | 16737万 | 114.62 | 179.64 | 11.34 | 81 | 南玻A | 2024-05-16 四 | 5.70 | 5.67 | 5.73 | 5.78 | 5.66 | 1.06% | 1.00% | 195256 | 11193万 | 112.27 | 175.95 | 11.1 | 82 | 南玻A | 2024-05-15 三 | 5.68 | 5.68 | 5.67 | 5.72 | 5.65 | -0.18% | 0.54% | 106547 | 6056万 | 111.09 | 174.11 | 10.99 | 83 | 南玻A | 2024-05-14 二 | 5.70 | 5.70 | 5.68 | 5.73 | 5.67 | -0.35% | 0.53% | 104713 | 5965万 | 111.29 | 174.42 | 11.01 | 84 | 南玻A | 2024-05-13 一 | 5.69 | 5.70 | 5.70 | 5.72 | 5.65 | 0.00% | 0.73% | 142583 | 8124万 | 111.68 | 175.03 | 11.05 | 85 | 南玻A | 2024-05-10 五 | 5.68 | 5.68 | 5.70 | 5.71 | 5.62 | 0.35% | 0.73% | 142055 | 8061万 | 111.68 | 175.03 | 11.05 | 86 | 南玻A | 2024-05-09 四 | 5.62 | 5.61 | 5.68 | 5.71 | 5.61 | 1.25% | 0.65% | 126705 | 7201万 | 111.29 | 174.42 | 11.01 | 87 | 南玻A | 2024-05-08 三 | 5.67 | 5.68 | 5.61 | 5.69 | 5.61 | -1.23% | 0.64% | 125085 | 7055万 | 109.92 | 172.27 | 10.87 | 88 | 南玻A | 2024-05-06 一 | 5.66 | 5.61 | 5.70 | 5.71 | 5.65 | 1.60% | 1.24% | 243876 | 13876万 | 111.68 | 175.03 | 11.05 | 89 | 南玻A | 2024-04-30 二 | 5.57 | 5.59 | 5.61 | 5.63 | 5.53 | 0.36% | 0.87% | 170710 | 9553万 | 109.92 | 172.27 | 10.87 | 90 | 南玻A | 2024-04-29 一 | 5.43 | 5.48 | 5.59 | 5.60 | 5.42 | 2.01% | 1.61% | 315218 | 17434万 | 109.52 | 171.65 | 10.83 | 91 | 南玻A | 2024-04-26 五 | 5.44 | 5.44 | 5.48 | 5.48 | 5.22 | 0.74% | 1.70% | 333388 | 17851万 | 107.37 | 168.27 | 10.16 | 92 | 南玻A | 2024-04-25 四 | 5.44 | 5.44 | 5.44 | 5.51 | 5.39 | 0.00% | 0.73% | 142144 | 7765万 | 106.46 | 167.05 | 9.01 | 93 | 南玻A | 2024-04-24 三 | 5.52 | 5.51 | 5.44 | 5.55 | 5.39 | -1.27% | 0.88% | 172210 | 9352万 | 106.46 | 167.05 | 9.01 | 94 | 南玻A | 2024-04-23 二 | 5.66 | 5.67 | 5.51 | 5.67 | 5.50 | -2.82% | 0.88% | 171587 | 9546万 | 107.83 | 169.2 | 9.13 | 95 | 南玻A | 2024-04-22 一 | 5.68 | 5.68 | 5.67 | 5.74 | 5.61 | -0.18% | 0.67% | 131453 | 7484万 | 110.96 | 174.11 | 9.39 | 96 | 南玻A | 2024-04-19 五 | 5.67 | 5.69 | 5.68 | 5.76 | 5.66 | -0.18% | 0.62% | 121861 | 6946万 | 111.16 | 174.42 | 9.41 | 97 | 南玻A | 2024-04-18 四 | 5.64 | 5.65 | 5.69 | 5.72 | 5.63 | 0.71% | 0.79% | 154348 | 8778万 | 111.35 | 174.72 | 9.43 | 98 | 南玻A | 2024-04-17 三 | 5.54 | 5.53 | 5.65 | 5.66 | 5.53 | 2.17% | 0.84% | 163861 | 9176万 | 110.57 | 173.49 | 9.36 | 99 | 南玻A | 2024-04-16 二 | 5.61 | 5.64 | 5.53 | 5.65 | 5.50 | -1.95% | 0.92% | 179796 | 10027万 | 108.22 | 169.81 | 9.16 | 100 | 南玻A | 2024-04-15 一 | 5.60 | 5.62 | 5.64 | 5.67 | 5.51 | 0.36% | 0.83% | 162214 | 9095万 | 110.37 | 173.19 | 9.34 | 101 | 南玻A | 2024-04-12 五 | 5.70 | 5.69 | 5.62 | 5.72 | 5.61 | -1.23% | 0.53% | 103045 | 5822万 | 109.98 | 172.57 | 9.31 | 102 | 南玻A | 2024-04-11 四 | 5.64 | 5.67 | 5.69 | 5.74 | 5.62 | 0.35% | 0.65% | 127833 | 7268万 | 111.35 | 174.72 | 9.43 | 103 | 南玻A | 2024-04-10 三 | 5.72 | 5.70 | 5.67 | 5.77 | 5.63 | -0.53% | 0.93% | 181875 | 10386万 | 110.96 | 174.11 | 9.39 | 104 | 南玻A | 2024-04-09 二 | 5.70 | 5.69 | 5.70 | 5.73 | 5.67 | 0.18% | 0.81% | 159002 | 9061万 | 111.55 | 175.03 | 9.44 | 105 | 南玻A | 2024-04-08 一 | 5.65 | 5.68 | 5.69 | 5.74 | 5.65 | 0.18% | 0.96% | 187811 | 10697万 | 111.35 | 174.72 | 9.43 | 106 | 南玻A | 2024-04-03 三 | 5.69 | 5.69 | 5.68 | 5.73 | 5.62 | -0.18% | 0.88% | 172324 | 9777万 | 111.16 | 174.42 | 9.41 | 107 | 南玻A | 2024-04-02 二 | 5.64 | 5.66 | 5.69 | 5.69 | 5.63 | 0.53% | 0.80% | 156965 | 8894万 | 111.35 | 174.72 | 9.43 | 108 | 南玻A | 2024-04-01 一 | 5.47 | 5.47 | 5.66 | 5.69 | 5.47 | 3.47% | 1.39% | 271400 | 15244万 | 110.76 | 173.8 | 9.38 | 109 | 南玻A | 2024-03-29 五 | 5.42 | 5.42 | 5.47 | 5.48 | 5.39 | 0.92% | 0.47% | 91059 | 4948万 | 107.05 | 167.97 | 9.06 | 110 | 南玻A | 2024-03-28 四 | 5.37 | 5.43 | 5.42 | 5.48 | 5.37 | -0.18% | 0.64% | 124607 | 6755万 | 106.07 | 166.43 | 8.98 | 111 | 南玻A | 2024-03-27 三 | 5.52 | 5.53 | 5.43 | 5.55 | 5.43 | -1.81% | 0.63% | 124025 | 6814万 | 106.26 | 166.74 | 9 | 112 | 南玻A | 2024-03-26 二 | 5.49 | 5.49 | 5.53 | 5.53 | 5.46 | 0.73% | 0.59% | 115266 | 6330万 | 108.22 | 169.81 | 9.16 | 113 | 南玻A | 2024-03-25 一 | 5.48 | 5.52 | 5.49 | 5.57 | 5.45 | -0.54% | 0.71% | 138643 | 7636万 | 107.44 | 168.58 | 9.1 | 114 | 南玻A | 2024-03-22 五 | 5.60 | 5.61 | 5.52 | 5.62 | 5.50 | -1.60% | 0.76% | 149357 | 8280万 | 108.02 | 169.5 | 9.15 | 115 | 南玻A | 2024-03-21 四 | 5.66 | 5.66 | 5.61 | 5.68 | 5.61 | -0.88% | 0.59% | 115428 | 6495万 | 109.79 | 172.27 | 9.29 | 116 | 南玻A | 2024-03-20 三 | 5.69 | 5.70 | 5.66 | 5.70 | 5.64 | -0.70% | 0.56% | 108697 | 6156万 | 110.76 | 173.8 | 9.38 | 117 | 南玻A | 2024-03-19 二 | 5.75 | 5.76 | 5.70 | 5.75 | 5.69 | -1.04% | 0.53% | 104302 | 5964万 | 111.55 | 175.03 | 9.44 | 118 | 南玻A | 2024-03-18 一 | 5.75 | 5.74 | 5.76 | 5.77 | 5.70 | 0.35% | 0.65% | 126957 | 7276万 | 112.72 | 176.87 | 9.54 | 119 | 南玻A | 2024-03-15 五 | 5.75 | 5.74 | 5.74 | 5.75 | 5.67 | 0.00% | 0.50% | 97841 | 5587万 | 112.33 | 176.26 | 9.51 | 120 | 南玻A | 2024-03-14 四 | 5.74 | 5.75 | 5.74 | 5.81 | 5.72 | -0.17% | 0.55% | 106690 | 6149万 | 112.33 | 176.26 | 9.51 | 121 | 南玻A | 2024-03-08 五 | 5.56 | 5.54 | 5.68 | 5.68 | 5.54 | 2.53% | 0.85% | 166551 | 9371万 | 111.16 | 174.42 | 9.41 | 122 | 南玻A | 2024-03-07 四 | 5.58 | 5.58 | 5.54 | 5.63 | 5.54 | -0.72% | 0.55% | 108005 | 6025万 | 108.42 | 170.12 | 9.18 | 123 | 南玻A | 2024-03-06 三 | 5.55 | 5.58 | 5.58 | 5.63 | 5.52 | 0.00% | 0.64% | 126212 | 7026万 | 109.2 | 171.34 | 9.25 | 124 | 南玻A | 2024-03-05 二 | 5.62 | 5.63 | 5.58 | 5.64 | 5.57 | -0.89% | 0.62% | 121488 | 6800万 | 109.2 | 171.34 | 9.25 | 125 | 南玻A | 2024-03-04 一 | 5.69 | 5.70 | 5.63 | 5.70 | 5.61 | -1.23% | 0.65% | 127070 | 7161万 | 110.18 | 172.88 | 9.33 | 126 | 南玻A | 2024-03-01 五 | 5.70 | 5.70 | 5.70 | 5.73 | 5.67 | 0.00% | 0.67% | 131810 | 7511万 | 111.55 | 175.03 | 9.44 | 127 | 南玻A | 2024-02-29 四 | 5.60 | 5.63 | 5.70 | 5.70 | 5.58 | 1.24% | 0.75% | 146358 | 8285万 | 111.55 | 175.03 | 9.44 | 128 | 南玻A | 2024-02-28 三 | 5.70 | 5.70 | 5.63 | 5.79 | 5.60 | -1.23% | 1.18% | 230246 | 13143万 | 110.18 | 172.88 | 9.33 | 129 | 南玻A | 2024-02-27 二 | 5.64 | 5.63 | 5.70 | 5.70 | 5.59 | 1.24% | 0.70% | 137409 | 7763万 | 111.55 | 175.03 | 9.44 | 130 | 南玻A | 2024-02-26 一 | 5.69 | 5.68 | 5.63 | 5.71 | 5.61 | -0.88% | 0.77% | 150516 | 8507万 | 110.18 | 172.88 | 9.33 | 131 | 南玻A | 2024-02-23 五 | 5.72 | 5.71 | 5.68 | 5.73 | 5.65 | -0.53% | 0.75% | 147537 | 8380万 | 111.16 | 174.42 | 9.41 | 132 | 南玻A | 2024-02-22 四 | 5.70 | 5.71 | 5.71 | 5.74 | 5.65 | 0.00% | 0.63% | 122816 | 6989万 | 111.74 | 175.34 | 9.46 | 133 | 南玻A | 2024-02-21 三 | 5.67 | 5.68 | 5.71 | 5.82 | 5.62 | 0.53% | 0.86% | 169176 | 9712万 | 111.74 | 175.34 | 9.46 | 134 | 南玻A | 2024-02-20 二 | 5.67 | 5.73 | 5.68 | 5.71 | 5.64 | -0.87% | 0.63% | 122624 | 6974万 | 111.16 | 174.42 | 9.41 | 135 | 南玻A | 2024-02-19 一 | 5.85 | 5.78 | 5.73 | 5.86 | 5.67 | -0.87% | 1.02% | 200015 | 11493万 | 112.13 | 175.95 | 9.49 | 136 | 南玻A | 2024-02-08 四 | 5.81 | 5.77 | 5.78 | 5.90 | 5.72 | 0.17% | 1.62% | 317362 | 18535万 | 113.11 | 177.49 | 9.58 | 137 | 南玻A | 2024-02-07 三 | 5.59 | 5.60 | 5.77 | 5.81 | 5.56 | 3.04% | 1.48% | 289900 | 16701万 | 112.92 | 177.18 | 9.56 | 138 | 南玻A | 2024-02-06 二 | 5.21 | 5.25 | 5.60 | 5.63 | 5.20 | 6.67% | 1.19% | 233763 | 12792万 | 109.59 | 171.96 | 9.28 | 139 | 南玻A | 2024-02-05 一 | 5.29 | 5.32 | 5.25 | 5.41 | 5.07 | -1.32% | 1.03% | 202395 | 10576万 | 102.74 | 161.21 | 8.7 | 140 | 南玻A | 2024-02-02 五 | 5.37 | 5.36 | 5.32 | 5.46 | 5.18 | -0.75% | 0.77% | 151270 | 8086万 | 104.11 | 163.36 | 8.81 | 141 | 南玻A | 2024-02-01 四 | 5.39 | 5.39 | 5.36 | 5.48 | 5.28 | -0.56% | 0.58% | 113581 | 6112万 | 104.89 | 164.59 | 8.88 | 142 | 南玻A | 2024-01-31 三 | 5.46 | 5.50 | 5.39 | 5.52 | 5.36 | -2.00% | 0.68% | 133753 | 7254万 | 105.48 | 165.51 | 8.93 | 143 | 南玻A | 2024-01-30 二 | 5.54 | 5.56 | 5.50 | 5.63 | 5.48 | -1.08% | 0.56% | 109396 | 6086万 | 107.63 | 168.89 | 9.11 | 144 | 南玻A | 2024-01-29 一 | 5.62 | 5.60 | 5.56 | 5.68 | 5.54 | -0.71% | 0.51% | 98968 | 5541万 | 108.81 | 170.73 | 9.21 | 145 | 南玻A | 2024-01-26 五 | 5.59 | 5.59 | 5.60 | 5.66 | 5.56 | 0.18% | 0.58% | 112552 | 6319万 | 109.59 | 171.96 | 9.28 | 146 | 南玻A | 2024-01-25 四 | 5.47 | 5.47 | 5.59 | 5.60 | 5.43 | 2.19% | 0.74% | 144875 | 8019万 | 109.39 | 171.65 | 9.26 | 147 | 南玻A | 2024-01-24 三 | 5.35 | 5.31 | 5.47 | 5.47 | 5.29 | 3.01% | 0.68% | 132909 | 7149万 | 107.05 | 167.97 | 9.06 | 148 | 南玻A | 2024-01-23 二 | 5.27 | 5.27 | 5.31 | 5.34 | 5.15 | 0.76% | 0.66% | 128887 | 6772万 | 103.91 | 163.05 | 8.8 | 149 | 南玻A | 2024-01-22 一 | 5.50 | 5.50 | 5.27 | 5.51 | 5.20 | -4.18% | 0.85% | 165491 | 8882万 | 103.13 | 161.83 | 8.73 | 150 | 南玻A | 2024-01-19 五 | 5.57 | 5.58 | 5.50 | 5.60 | 5.49 | -1.43% | 0.62% | 122107 | 6762万 | 107.63 | 168.89 | 9.11 | 151 | 南玻A | 2024-01-18 四 | 5.57 | 5.59 | 5.58 | 5.60 | 5.42 | -0.18% | 0.85% | 165593 | 9137万 | 109.2 | 171.34 | 9.25 | 152 | 南玻A | 2024-01-17 三 | 5.68 | 5.70 | 5.59 | 5.68 | 5.59 | -1.93% | 0.59% | 116026 | 6547万 | 109.39 | 171.65 | 9.26 | 153 | 南玻A | 2024-01-16 二 | 5.59 | 5.63 | 5.70 | 5.72 | 5.59 | 1.24% | 0.84% | 164901 | 9350万 | 111.55 | 175.03 | 9.44 | 154 | 南玻A | 2024-01-15 一 | 5.60 | 5.63 | 5.63 | 5.66 | 5.57 | 0.00% | 0.66% | 128449 | 7226万 | 110.18 | 172.88 | 9.33 | 155 | 南玻A | 2024-01-12 五 | 5.56 | 5.55 | 5.63 | 5.67 | 5.54 | 1.44% | 0.79% | 154544 | 8707万 | 110.18 | 172.88 | 9.33 | 156 | 南玻A | 2024-01-11 四 | 5.50 | 5.49 | 5.55 | 5.59 | 5.46 | 1.09% | 0.55% | 107849 | 5953万 | 108.61 | 170.42 | 9.2 | 157 | 南玻A | 2024-01-10 三 | 5.49 | 5.50 | 5.49 | 5.55 | 5.45 | -0.18% | 0.41% | 80787 | 4448万 | 107.44 | 168.58 | 9.1 | 158 | 南玻A | 2024-01-09 二 | 5.44 | 5.45 | 5.50 | 5.53 | 5.41 | 0.92% | 0.39% | 77262 | 4229万 | 107.63 | 168.89 | 9.11 | 159 | 南玻A | 2024-01-08 一 | 5.52 | 5.53 | 5.45 | 5.53 | 5.45 | -1.45% | 0.45% | 88048 | 4833万 | 106.65 | 167.35 | 9.03 | 160 | 南玻A | 2024-01-05 五 | 5.56 | 5.58 | 5.53 | 5.60 | 5.51 | -0.90% | 0.46% | 89880 | 4995万 | 108.22 | 169.81 | 9.16 | 161 | 南玻A | 2024-01-04 四 | 5.61 | 5.61 | 5.58 | 5.62 | 5.54 | -0.53% | 0.37% | 71848 | 4011万 | 109.2 | 171.34 | 9.25 | 162 | 南玻A | 2024-01-03 三 | 5.59 | 5.58 | 5.61 | 5.63 | 5.57 | 0.54% | 0.40% | 78892 | 4421万 | 109.79 | 172.27 | 9.29 | 163 | 南玻A | 2024-01-02 二 | 5.55 | 5.57 | 5.58 | 5.61 | 5.54 | 0.18% | 0.47% | 91310 | 5103万 | 109.2 | 171.34 | 9.25 |
|
行情刷新 | 流通股东
|