| 股票名称 | 代码 000155 | 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 | 川能动力 | 2024-07-26 五 | 9.83 | 9.83 | 9.91 | 10.06 | 9.80 | 0.81% | 0.72% | 93737 | 9318万 | 128.53 | 182.96 | 19.53 | 2 | 川能动力 | 2024-07-25 四 | 9.62 | 9.62 | 9.83 | 9.95 | 9.60 | 2.18% | 0.80% | 103803 | 10178万 | 127.49 | 181.48 | 19.37 | 3 | 川能动力 | 2024-07-24 三 | 9.71 | 9.73 | 9.62 | 9.85 | 9.61 | -1.13% | 0.61% | 78525 | 7612万 | 124.76 | 177.6 | 18.96 | 4 | 川能动力 | 2024-07-23 二 | 10.05 | 10.01 | 9.73 | 10.09 | 9.70 | -2.80% | 0.74% | 95721 | 9430万 | 126.19 | 179.63 | 19.17 | 5 | 川能动力 | 2024-07-22 一 | 10.10 | 10.09 | 10.01 | 10.20 | 9.99 | -0.79% | 0.64% | 82648 | 8319万 | 129.82 | 184.8 | 19.73 | 6 | 川能动力 | 2024-07-19 五 | 10.21 | 10.21 | 10.09 | 10.24 | 10.06 | -1.18% | 0.63% | 81963 | 8302万 | 130.86 | 186.28 | 19.88 | 7 | 川能动力 | 2024-07-18 四 | 10.12 | 10.14 | 10.21 | 10.25 | 9.95 | 0.69% | 0.55% | 71741 | 7256万 | 132.42 | 188.49 | 20.12 | 8 | 川能动力 | 2024-07-17 三 | 10.28 | 10.28 | 10.14 | 10.31 | 10.13 | -1.36% | 0.59% | 75893 | 7732万 | 131.51 | 187.2 | 19.98 | 9 | 川能动力 | 2024-07-16 二 | 10.37 | 10.40 | 10.28 | 10.44 | 10.20 | -1.15% | 0.62% | 79766 | 8203万 | 133.32 | 189.79 | 20.26 | 10 | 川能动力 | 2024-07-15 一 | 10.70 | 10.69 | 10.40 | 10.77 | 10.33 | -2.71% | 0.98% | 126862 | 13251万 | 134.88 | 192 | 20.49 | 11 | 川能动力 | 2024-07-12 五 | 10.79 | 10.82 | 10.69 | 10.83 | 10.66 | -1.20% | 0.58% | 75276 | 8075万 | 138.64 | 197.36 | 21.07 | 12 | 川能动力 | 2024-07-11 四 | 10.68 | 10.49 | 10.82 | 10.89 | 10.62 | 3.15% | 0.92% | 119871 | 12924万 | 140.33 | 199.76 | 21.32 | 13 | 川能动力 | 2024-07-10 三 | 10.55 | 10.58 | 10.49 | 10.85 | 10.47 | -0.85% | 0.73% | 94943 | 10119万 | 136.05 | 193.66 | 20.67 | 14 | 川能动力 | 2024-07-09 二 | 10.41 | 10.40 | 10.58 | 10.69 | 10.21 | 1.73% | 0.68% | 88178 | 9231万 | 137.22 | 195.32 | 20.85 | 15 | 川能动力 | 2024-07-08 一 | 10.58 | 10.59 | 10.40 | 10.59 | 10.36 | -1.79% | 0.47% | 60970 | 6366万 | 134.88 | 192 | 20.49 | 16 | 川能动力 | 2024-07-05 五 | 10.56 | 10.53 | 10.59 | 10.64 | 10.46 | 0.57% | 0.41% | 53141 | 5619万 | 137.35 | 195.51 | 20.87 | 17 | 川能动力 | 2024-07-04 四 | 10.85 | 10.83 | 10.53 | 10.88 | 10.50 | -2.77% | 0.54% | 70254 | 7490万 | 136.57 | 194.4 | 20.75 | 18 | 川能动力 | 2024-07-03 三 | 10.85 | 10.85 | 10.83 | 10.95 | 10.76 | -0.18% | 0.64% | 82979 | 9013万 | 140.46 | 199.94 | 21.34 | 19 | 川能动力 | 2024-07-02 二 | 10.95 | 10.95 | 10.85 | 10.97 | 10.82 | -0.91% | 0.65% | 83769 | 9119万 | 140.72 | 200.31 | 21.38 | 20 | 川能动力 | 2024-07-01 一 | 10.70 | 10.77 | 10.95 | 11.00 | 10.70 | 1.67% | 0.79% | 102988 | 11231万 | 142.01 | 202.16 | 21.58 | 21 | 川能动力 | 2024-06-28 五 | 10.73 | 10.74 | 10.77 | 10.91 | 10.69 | 0.28% | 0.79% | 102602 | 11107万 | 139.68 | 198.83 | 21.22 | 22 | 川能动力 | 2024-06-27 四 | 11.05 | 11.10 | 10.74 | 11.08 | 10.70 | -3.24% | 0.79% | 102881 | 11168万 | 139.29 | 198.28 | 21.16 | 23 | 川能动力 | 2024-06-26 三 | 10.74 | 10.72 | 11.10 | 11.10 | 10.67 | 3.54% | 0.91% | 118062 | 12865万 | 143.96 | 180.77 | 19.3 | 24 | 川能动力 | 2024-06-25 二 | 10.89 | 10.90 | 10.72 | 10.98 | 10.64 | -1.65% | 0.69% | 89278 | 9629万 | 139.03 | 174.58 | 18.64 | 25 | 川能动力 | 2024-06-24 一 | 11.05 | 11.20 | 10.90 | 11.15 | 10.80 | -2.68% | 0.89% | 115933 | 12690万 | 141.37 | 177.51 | 18.95 | 26 | 川能动力 | 2024-06-21 五 | 11.05 | 11.05 | 11.20 | 11.47 | 11.01 | 1.36% | 1.17% | 151484 | 17129万 | 145.26 | 182.4 | 19.47 | 27 | 川能动力 | 2024-06-20 四 | 11.33 | 11.33 | 11.05 | 11.40 | 11.00 | -2.47% | 0.97% | 125610 | 13978万 | 143.31 | 179.96 | 19.21 | 28 | 川能动力 | 2024-06-19 三 | 11.50 | 11.56 | 11.33 | 11.55 | 11.31 | -1.99% | 0.70% | 91228 | 10380万 | 146.94 | 184.52 | 19.7 | 29 | 川能动力 | 2024-06-18 二 | 11.55 | 11.57 | 11.56 | 11.60 | 11.25 | -0.09% | 1.03% | 133243 | 15267万 | 149.93 | 188.26 | 20.1 | 30 | 川能动力 | 2024-06-17 一 | 11.75 | 11.83 | 11.57 | 11.98 | 11.56 | -2.20% | 1.19% | 154187 | 18086万 | 150.05 | 188.43 | 20.11 | 31 | 川能动力 | 2024-06-14 五 | 11.90 | 11.89 | 11.83 | 11.90 | 11.68 | -0.50% | 1.10% | 142621 | 16827万 | 153.43 | 192.66 | 20.57 | 32 | 川能动力 | 2024-06-13 四 | 11.77 | 11.77 | 11.89 | 11.90 | 11.52 | 1.02% | 1.44% | 187379 | 21980万 | 154.21 | 193.64 | 20.67 | 33 | 川能动力 | 2024-06-12 三 | 11.54 | 11.56 | 11.77 | 11.85 | 11.54 | 1.82% | 1.04% | 134923 | 15839万 | 152.65 | 191.68 | 20.46 | 34 | 川能动力 | 2024-06-11 二 | 11.46 | 11.58 | 11.56 | 11.59 | 11.41 | -0.17% | 0.68% | 87576 | 10065万 | 149.92 | 188.26 | 20.1 | 35 | 川能动力 | 2024-06-07 五 | 11.58 | 11.57 | 11.58 | 11.70 | 11.35 | 0.09% | 1.28% | 166115 | 19056万 | 150.18 | 188.59 | 20.13 | 36 | 川能动力 | 2024-06-06 四 | 11.69 | 11.64 | 11.57 | 11.83 | 11.56 | -0.60% | 1.31% | 169584 | 19870万 | 150.05 | 188.43 | 20.11 | 37 | 川能动力 | 2024-06-05 三 | 11.66 | 11.69 | 11.64 | 11.80 | 11.60 | -0.43% | 0.90% | 116920 | 13693万 | 150.96 | 189.57 | 20.23 | 38 | 川能动力 | 2024-06-04 二 | 11.53 | 11.58 | 11.69 | 11.71 | 11.40 | 0.95% | 1.01% | 130561 | 15142万 | 151.61 | 190.38 | 20.32 | 39 | 川能动力 | 2024-06-03 一 | 11.70 | 11.75 | 11.58 | 11.74 | 11.47 | -1.45% | 1.21% | 156608 | 18075万 | 150.18 | 188.59 | 20.13 | 40 | 川能动力 | 2024-05-31 五 | 11.60 | 11.63 | 11.75 | 11.85 | 11.60 | 1.03% | 1.22% | 157919 | 18542万 | 152.39 | 191.36 | 20.43 | 41 | 川能动力 | 2024-05-30 四 | 11.71 | 11.70 | 11.63 | 11.92 | 11.59 | -0.60% | 1.48% | 191791 | 22516万 | 150.83 | 189.4 | 20.22 | 42 | 川能动力 | 2024-05-29 三 | 11.99 | 11.99 | 11.70 | 12.00 | 11.59 | -2.42% | 2.04% | 264268 | 31131万 | 151.74 | 190.54 | 20.34 | 43 | 川能动力 | 2024-05-28 二 | 11.65 | 11.71 | 11.99 | 12.11 | 11.63 | 2.39% | 2.44% | 316851 | 37781万 | 155.5 | 195.27 | 20.84 | 44 | 川能动力 | 2024-05-27 一 | 11.66 | 11.69 | 11.71 | 11.80 | 11.54 | 0.17% | 1.10% | 142080 | 16563万 | 151.87 | 190.71 | 20.36 | 45 | 川能动力 | 2024-05-24 五 | 11.48 | 11.58 | 11.69 | 11.91 | 11.48 | 0.95% | 1.31% | 170341 | 20068万 | 151.61 | 190.38 | 20.32 | 46 | 川能动力 | 2024-05-23 四 | 11.87 | 11.91 | 11.58 | 11.88 | 11.54 | -2.77% | 1.05% | 136731 | 15957万 | 150.18 | 188.59 | 20.13 | 47 | 川能动力 | 2024-05-22 三 | 11.75 | 11.78 | 11.91 | 12.02 | 11.75 | 1.10% | 1.04% | 134672 | 16015万 | 154.46 | 193.96 | 20.7 | 48 | 川能动力 | 2024-05-21 二 | 11.95 | 12.00 | 11.78 | 11.95 | 11.75 | -1.83% | 0.92% | 119746 | 14134万 | 152.78 | 191.85 | 20.48 | 49 | 川能动力 | 2024-05-20 一 | 11.83 | 11.83 | 12.00 | 12.03 | 11.74 | 1.44% | 1.39% | 180205 | 21503万 | 155.63 | 195.43 | 20.86 | 50 | 川能动力 | 2024-05-17 五 | 11.67 | 11.72 | 11.83 | 11.84 | 11.67 | 0.94% | 0.94% | 121371 | 14286万 | 153.43 | 192.66 | 20.57 | 51 | 川能动力 | 2024-05-16 四 | 11.87 | 11.79 | 11.72 | 11.96 | 11.67 | -0.59% | 1.06% | 137824 | 16271万 | 152 | 190.87 | 20.37 | 52 | 川能动力 | 2024-05-15 三 | 12.04 | 12.09 | 11.79 | 12.15 | 11.76 | -2.48% | 1.78% | 230445 | 27409万 | 152.91 | 192.01 | 20.5 | 53 | 川能动力 | 2024-05-14 二 | 12.18 | 12.28 | 12.09 | 12.28 | 12.06 | -1.55% | 2.03% | 263484 | 31953万 | 156.8 | 196.89 | 21.02 | 54 | 川能动力 | 2024-05-13 一 | 12.29 | 12.36 | 12.28 | 12.55 | 12.01 | -0.65% | 2.62% | 340240 | 41938万 | 159.26 | 199.99 | 21.35 | 55 | 川能动力 | 2024-05-10 五 | 11.95 | 11.97 | 12.36 | 12.50 | 11.93 | 3.26% | 3.19% | 413602 | 50883万 | 160.3 | 201.29 | 21.49 | 56 | 川能动力 | 2024-05-09 四 | 11.77 | 11.76 | 11.97 | 12.11 | 11.77 | 1.79% | 2.16% | 279831 | 33530万 | 155.24 | 194.94 | 20.81 | 57 | 川能动力 | 2024-05-08 三 | 11.88 | 11.88 | 11.76 | 12.12 | 11.73 | -1.01% | 2.54% | 329396 | 39304万 | 152.52 | 191.52 | 20.44 | 58 | 川能动力 | 2024-05-07 二 | 11.70 | 11.65 | 11.88 | 11.90 | 11.63 | 1.97% | 1.85% | 239737 | 28224万 | 154.08 | 193.47 | 20.65 | 59 | 川能动力 | 2024-05-06 一 | 11.78 | 11.63 | 11.65 | 12.05 | 11.57 | 0.17% | 2.43% | 314766 | 36916万 | 151.09 | 189.73 | 20.25 | 60 | 川能动力 | 2024-04-30 二 | 11.54 | 11.41 | 11.63 | 11.86 | 11.41 | 1.93% | 3.82% | 495050 | 57678万 | 150.83 | 189.4 | 20.22 | 61 | 川能动力 | 2024-04-29 一 | 10.80 | 10.37 | 11.41 | 11.41 | 10.79 | 10.03% | 1.88% | 243917 | 27479万 | 147.98 | 185.82 | 19.83 | 62 | 川能动力 | 2024-04-26 五 | 10.18 | 10.18 | 10.37 | 10.38 | 10.10 | 1.87% | 0.93% | 120904 | 12410万 | 134.49 | 168.88 | 20.14 | 63 | 川能动力 | 2024-04-25 四 | 9.99 | 9.96 | 10.18 | 10.31 | 9.97 | 2.21% | 0.88% | 114008 | 11600万 | 132.03 | 150.25 | 17.91 | 64 | 川能动力 | 2024-04-24 三 | 9.91 | 9.99 | 9.96 | 10.02 | 9.63 | -0.30% | 0.85% | 110158 | 10844万 | 129.17 | 147 | 17.53 | 65 | 川能动力 | 2024-04-23 二 | 10.11 | 10.09 | 9.99 | 10.18 | 9.93 | -0.99% | 0.60% | 78287 | 7855万 | 129.56 | 147.45 | 17.58 | 66 | 川能动力 | 2024-04-22 一 | 10.18 | 10.19 | 10.09 | 10.28 | 10.04 | -0.98% | 0.64% | 82398 | 8352万 | 130.86 | 148.92 | 17.76 | 67 | 川能动力 | 2024-04-19 五 | 10.45 | 10.52 | 10.19 | 10.49 | 10.19 | -3.14% | 0.83% | 107140 | 11033万 | 132.16 | 150.4 | 17.93 | 68 | 川能动力 | 2024-04-18 四 | 10.66 | 10.65 | 10.52 | 10.72 | 10.40 | -1.22% | 0.83% | 107596 | 11369万 | 136.44 | 155.27 | 18.51 | 69 | 川能动力 | 2024-04-17 三 | 10.20 | 10.10 | 10.65 | 10.67 | 10.20 | 5.45% | 1.26% | 163997 | 17280万 | 138.12 | 157.19 | 18.74 | 70 | 川能动力 | 2024-04-16 二 | 10.68 | 10.81 | 10.10 | 10.80 | 10.08 | -6.57% | 1.44% | 187326 | 19428万 | 130.99 | 149.07 | 17.77 | 71 | 川能动力 | 2024-04-15 一 | 10.82 | 10.88 | 10.81 | 11.00 | 10.52 | -0.64% | 1.05% | 135613 | 14601万 | 140.2 | 159.55 | 19.02 | 72 | 川能动力 | 2024-04-12 五 | 11.18 | 11.04 | 10.88 | 11.19 | 10.87 | -1.45% | 0.93% | 121200 | 13307万 | 141.11 | 160.58 | 19.15 | 73 | 川能动力 | 2024-04-11 四 | 10.99 | 11.07 | 11.04 | 11.17 | 10.83 | -0.27% | 0.96% | 125028 | 13781万 | 143.18 | 162.94 | 19.43 | 74 | 川能动力 | 2024-04-10 三 | 11.22 | 11.21 | 11.07 | 11.25 | 11.01 | -1.25% | 1.04% | 134695 | 14941万 | 143.57 | 163.39 | 19.48 | 75 | 川能动力 | 2024-04-09 二 | 10.94 | 10.98 | 11.21 | 11.32 | 10.93 | 2.09% | 1.31% | 170320 | 19085万 | 145.39 | 165.45 | 19.73 | 76 | 川能动力 | 2024-04-08 一 | 11.00 | 11.09 | 10.98 | 11.25 | 10.97 | -0.99% | 1.02% | 131728 | 14615万 | 142.4 | 162.06 | 19.32 | 77 | 川能动力 | 2024-04-03 三 | 11.22 | 11.24 | 11.09 | 11.31 | 11.02 | -1.33% | 1.15% | 149031 | 16620万 | 143.83 | 163.68 | 19.51 | 78 | 川能动力 | 2024-04-02 二 | 11.06 | 10.96 | 11.24 | 11.31 | 10.92 | 2.55% | 1.51% | 196317 | 21871万 | 145.78 | 165.89 | 19.78 | 79 | 川能动力 | 2024-04-01 一 | 10.69 | 10.55 | 10.96 | 11.03 | 10.56 | 3.89% | 1.11% | 144298 | 15768万 | 142.14 | 161.76 | 19.29 | 80 | 川能动力 | 2024-03-29 五 | 10.42 | 10.43 | 10.55 | 10.59 | 10.41 | 1.15% | 0.59% | 76175 | 8008万 | 136.83 | 155.71 | 18.56 | 81 | 川能动力 | 2024-03-28 四 | 10.29 | 10.32 | 10.43 | 10.56 | 10.27 | 1.07% | 0.76% | 99153 | 10362万 | 135.27 | 153.94 | 18.35 | 82 | 川能动力 | 2024-03-27 三 | 10.78 | 10.82 | 10.32 | 10.86 | 10.30 | -4.62% | 0.85% | 110581 | 11671万 | 133.84 | 152.32 | 18.16 | 83 | 川能动力 | 2024-03-26 二 | 10.74 | 10.78 | 10.82 | 10.93 | 10.56 | 0.37% | 0.95% | 122774 | 13193万 | 140.33 | 159.7 | 19.04 | 84 | 川能动力 | 2024-03-25 一 | 10.86 | 10.92 | 10.78 | 11.25 | 10.76 | -1.28% | 1.15% | 149203 | 16357万 | 139.81 | 159.1 | 18.97 | 85 | 川能动力 | 2024-03-22 五 | 11.29 | 11.29 | 10.92 | 11.31 | 10.88 | -3.28% | 1.19% | 154495 | 17032万 | 141.62 | 161.17 | 19.22 | 86 | 川能动力 | 2024-03-21 四 | 11.46 | 11.43 | 11.29 | 11.48 | 11.26 | -1.22% | 0.79% | 102443 | 11618万 | 146.42 | 166.63 | 19.87 | 87 | 川能动力 | 2024-03-20 三 | 11.38 | 11.39 | 11.43 | 11.47 | 11.33 | 0.35% | 0.69% | 89351 | 10196万 | 148.24 | 168.7 | 20.11 | 88 | 川能动力 | 2024-03-19 二 | 11.52 | 11.49 | 11.39 | 11.65 | 11.39 | -0.87% | 0.98% | 127125 | 14609万 | 147.72 | 168.11 | 20.04 | 89 | 川能动力 | 2024-03-18 一 | 11.34 | 11.36 | 11.49 | 11.53 | 11.34 | 1.14% | 1.23% | 159511 | 18260万 | 149.02 | 169.58 | 20.22 | 90 | 川能动力 | 2024-03-15 五 | 11.18 | 11.24 | 11.36 | 11.37 | 11.12 | 1.07% | 0.81% | 105228 | 11855万 | 147.33 | 167.67 | 19.99 | 91 | 川能动力 | 2024-03-14 四 | 11.29 | 11.37 | 11.24 | 11.42 | 11.13 | -1.14% | 0.80% | 104327 | 11782万 | 145.78 | 165.89 | 19.78 | 92 | 川能动力 | 2024-03-08 五 | 10.92 | 10.94 | 10.99 | 11.12 | 10.84 | 0.46% | 0.83% | 107058 | 11760万 | 142.53 | 162.2 | 19.34 | 93 | 川能动力 | 2024-03-07 四 | 11.16 | 11.16 | 10.94 | 11.24 | 10.94 | -1.97% | 0.90% | 116954 | 12998万 | 141.88 | 161.47 | 19.25 | 94 | 川能动力 | 2024-03-06 三 | 11.05 | 11.12 | 11.16 | 11.32 | 10.95 | 0.36% | 1.06% | 137028 | 15231万 | 144.74 | 164.71 | 19.64 | 95 | 川能动力 | 2024-03-05 二 | 11.20 | 11.32 | 11.12 | 11.27 | 11.06 | -1.77% | 0.96% | 123963 | 13814万 | 144.22 | 164.12 | 19.57 | 96 | 川能动力 | 2024-03-04 一 | 11.37 | 11.37 | 11.32 | 11.51 | 11.24 | -0.44% | 1.08% | 140113 | 15893万 | 146.81 | 167.07 | 19.92 | 97 | 川能动力 | 2024-03-01 五 | 11.41 | 11.41 | 11.37 | 11.52 | 11.23 | -0.35% | 1.16% | 150751 | 17130万 | 147.46 | 167.81 | 20.01 | 98 | 川能动力 | 2024-02-29 四 | 10.78 | 10.85 | 11.41 | 11.42 | 10.77 | 5.16% | 1.85% | 240515 | 26939万 | 147.98 | 168.4 | 20.08 | 99 | 川能动力 | 2024-02-28 三 | 11.17 | 11.07 | 10.85 | 11.58 | 10.84 | -1.99% | 2.31% | 299833 | 33817万 | 140.72 | 160.14 | 19.09 | 100 | 川能动力 | 2024-02-27 二 | 10.75 | 10.83 | 11.07 | 11.07 | 10.74 | 2.22% | 1.22% | 158769 | 17334万 | 143.57 | 163.39 | 19.48 | 101 | 川能动力 | 2024-02-26 一 | 10.91 | 10.88 | 10.83 | 11.10 | 10.77 | -0.46% | 1.23% | 159212 | 17352万 | 140.46 | 159.84 | 19.06 | 102 | 川能动力 | 2024-02-23 五 | 10.69 | 10.67 | 10.88 | 10.91 | 10.60 | 1.97% | 1.19% | 154374 | 16663万 | 141.11 | 160.58 | 19.15 | 103 | 川能动力 | 2024-02-22 四 | 10.58 | 10.59 | 10.67 | 10.72 | 10.50 | 0.76% | 1.02% | 131815 | 13998万 | 138.38 | 157.48 | 18.78 | 104 | 川能动力 | 2024-02-21 三 | 10.40 | 10.45 | 10.59 | 10.88 | 10.32 | 1.34% | 1.44% | 186429 | 19865万 | 137.35 | 156.3 | 18.63 | 105 | 川能动力 | 2024-02-20 二 | 10.52 | 10.52 | 10.45 | 10.52 | 10.28 | -0.67% | 0.99% | 128308 | 13323万 | 135.53 | 154.23 | 18.39 | 106 | 川能动力 | 2024-02-19 一 | 10.85 | 10.61 | 10.52 | 10.85 | 10.37 | -0.85% | 1.33% | 171997 | 18176万 | 136.44 | 155.27 | 18.51 | 107 | 川能动力 | 2024-02-08 四 | 10.22 | 10.19 | 10.61 | 10.98 | 10.15 | 4.12% | 2.07% | 268515 | 28734万 | 137.6 | 156.6 | 18.67 | 108 | 川能动力 | 2024-02-07 三 | 9.63 | 9.50 | 10.19 | 10.30 | 9.60 | 7.26% | 2.44% | 316059 | 31892万 | 132.16 | 150.4 | 17.93 | 109 | 川能动力 | 2024-02-06 二 | 8.65 | 8.64 | 9.50 | 9.50 | 8.65 | 9.95% | 2.06% | 267368 | 24564万 | 123.21 | 140.21 | 16.72 | 110 | 川能动力 | 2024-02-05 一 | 9.31 | 9.40 | 8.64 | 9.32 | 8.46 | -8.09% | 2.18% | 282874 | 24967万 | 112.05 | 127.52 | 15.2 | 111 | 川能动力 | 2024-02-02 五 | 9.86 | 9.82 | 9.40 | 10.05 | 9.10 | -4.28% | 1.75% | 226908 | 21641万 | 121.91 | 138.74 | 16.54 | 112 | 川能动力 | 2024-02-01 四 | 9.85 | 10.00 | 9.82 | 10.17 | 9.77 | -1.80% | 1.39% | 180433 | 17938万 | 127.36 | 144.94 | 17.28 | 113 | 川能动力 | 2024-01-31 三 | 11.02 | 11.11 | 10.00 | 11.20 | 10.00 | -9.99% | 2.35% | 305145 | 31751万 | 129.69 | 147.59 | 17.6 | 114 | 川能动力 | 2024-01-30 二 | 11.28 | 11.34 | 11.11 | 11.54 | 11.07 | -2.03% | 0.98% | 127699 | 14430万 | 144.09 | 163.98 | 19.55 | 115 | 川能动力 | 2024-01-29 一 | 11.84 | 11.85 | 11.34 | 11.92 | 11.31 | -4.30% | 1.17% | 151128 | 17467万 | 147.07 | 167.37 | 19.95 | 116 | 川能动力 | 2024-01-26 五 | 11.86 | 11.99 | 11.85 | 12.03 | 11.81 | -1.17% | 1.08% | 140605 | 16763万 | 153.69 | 174.9 | 20.85 | 117 | 川能动力 | 2024-01-25 四 | 11.50 | 11.53 | 11.99 | 12.00 | 11.35 | 3.99% | 1.68% | 217735 | 25514万 | 155.5 | 176.96 | 21.1 | 118 | 川能动力 | 2024-01-24 三 | 11.56 | 11.54 | 11.53 | 11.67 | 11.02 | -0.09% | 1.42% | 183857 | 20912万 | 149.54 | 170.17 | 20.29 | 119 | 川能动力 | 2024-01-23 二 | 11.43 | 11.41 | 11.54 | 11.64 | 11.14 | 1.14% | 1.08% | 140642 | 16143万 | 149.67 | 170.32 | 20.31 | 120 | 川能动力 | 2024-01-22 一 | 12.10 | 12.22 | 11.41 | 12.16 | 11.27 | -6.63% | 1.94% | 251013 | 29285万 | 147.98 | 168.4 | 20.08 | 121 | 川能动力 | 2024-01-19 五 | 12.60 | 12.66 | 12.22 | 12.85 | 12.20 | -3.48% | 1.31% | 170394 | 21367万 | 158.49 | 180.36 | 21.5 | 122 | 川能动力 | 2024-01-18 四 | 12.20 | 12.39 | 12.66 | 12.69 | 11.91 | 2.18% | 1.79% | 231505 | 28441万 | 164.19 | 186.85 | 22.28 | 123 | 川能动力 | 2024-01-17 三 | 12.99 | 13.11 | 12.39 | 13.00 | 12.37 | -5.49% | 1.82% | 236562 | 29952万 | 160.69 | 182.87 | 21.8 | 124 | 川能动力 | 2024-01-16 二 | 13.34 | 13.34 | 13.11 | 13.49 | 12.79 | -1.72% | 2.35% | 305305 | 39971万 | 170.03 | 193.49 | 23.07 | 125 | 川能动力 | 2024-01-15 一 | 13.38 | 13.50 | 13.34 | 13.65 | 13.32 | -1.19% | 1.40% | 181872 | 24415万 | 173.01 | 196.89 | 23.47 | 126 | 川能动力 | 2024-01-12 五 | 13.61 | 13.74 | 13.50 | 13.81 | 13.46 | -1.75% | 2.09% | 271005 | 36942万 | 175.09 | 199.25 | 23.76 | 127 | 川能动力 | 2024-01-11 四 | 13.25 | 13.34 | 13.74 | 13.88 | 13.13 | 3.00% | 3.13% | 405396 | 55177万 | 178.2 | 202.79 | 24.18 | 128 | 川能动力 | 2024-01-10 三 | 13.57 | 13.70 | 13.34 | 13.95 | 13.32 | -2.63% | 2.93% | 380099 | 51950万 | 173.01 | 196.89 | 23.47 | 129 | 川能动力 | 2024-01-09 二 | 13.29 | 13.30 | 13.70 | 13.73 | 13.15 | 3.01% | 2.46% | 319181 | 43254万 | 177.68 | 202.2 | 24.11 | 130 | 川能动力 | 2024-01-08 一 | 13.21 | 13.30 | 13.30 | 13.55 | 13.11 | 0.00% | 1.64% | 212611 | 28492万 | 172.49 | 196.3 | 23.4 | 131 | 川能动力 | 2024-01-05 五 | 13.50 | 13.62 | 13.30 | 13.80 | 13.03 | -2.35% | 2.38% | 308709 | 41478万 | 172.49 | 196.3 | 23.4 | 132 | 川能动力 | 2024-01-04 四 | 13.71 | 13.87 | 13.62 | 13.75 | 13.47 | -1.80% | 2.44% | 316324 | 43001万 | 176.64 | 201.02 | 23.97 | 133 | 川能动力 | 2024-01-03 三 | 13.23 | 13.33 | 13.87 | 13.90 | 13.19 | 4.05% | 4.20% | 545222 | 74128万 | 179.88 | 204.71 | 24.41 | 134 | 川能动力 | 2024-01-02 二 | 13.25 | 13.29 | 13.33 | 13.45 | 13.11 | 0.30% | 2.20% | 285173 | 38003万 | 172.88 | 196.74 | 23.46 | 135 | 川能动力 | 2023-12-29 五 | 13.18 | 13.31 | 13.29 | 13.38 | 13.15 | -0.15% | 2.35% | 304939 | 40508万 | 172.36 | 196.15 | 23.39 | 136 | 川能动力 | 2023-12-28 四 | 12.48 | 12.48 | 13.31 | 13.73 | 12.44 | 6.65% | 3.98% | 516568 | 68167万 | 172.62 | 196.45 | 23.42 | 137 | 川能动力 | 2023-12-27 三 | 12.85 | 12.86 | 12.48 | 12.96 | 12.35 | -2.95% | 2.10% | 272667 | 34225万 | 161.86 | 184.2 | 21.96 | 138 | 川能动力 | 2023-12-26 二 | 13.14 | 13.21 | 12.86 | 13.20 | 12.86 | -2.65% | 1.96% | 254337 | 32980万 | 166.79 | 189.8 | 22.63 | 139 | 川能动力 | 2023-12-25 一 | 13.28 | 13.38 | 13.21 | 13.64 | 13.18 | -1.27% | 2.77% | 359554 | 48154万 | 171.32 | 194.97 | 23.25 | 140 | 川能动力 | 2023-12-22 五 | 13.00 | 13.05 | 13.38 | 13.49 | 12.78 | 2.53% | 3.65% | 473392 | 62389万 | 173.53 | 197.48 | 23.54 | 141 | 川能动力 | 2023-12-21 四 | 12.61 | 12.85 | 13.05 | 13.15 | 12.51 | 1.56% | 2.44% | 317089 | 40733万 | 169.25 | 192.61 | 22.96 | 142 | 川能动力 | 2023-12-20 三 | 12.94 | 12.92 | 12.85 | 13.10 | 12.76 | -0.54% | 2.38% | 308452 | 39896万 | 166.66 | 189.66 | 22.61 | 143 | 川能动力 | 2023-12-19 二 | 12.52 | 12.66 | 12.92 | 12.98 | 12.33 | 2.05% | 2.70% | 350346 | 44774万 | 167.56 | 190.69 | 22.73 | 144 | 川能动力 | 2023-12-18 一 | 12.68 | 12.78 | 12.66 | 12.92 | 12.51 | -0.94% | 2.16% | 280458 | 35656万 | 164.19 | 186.85 | 22.28 | 145 | 川能动力 | 2023-12-15 五 | 12.32 | 12.37 | 12.78 | 12.88 | 12.28 | 3.31% | 3.29% | 427098 | 54226万 | 165.75 | 188.62 | 22.49 | 146 | 川能动力 | 2023-12-14 四 | 12.56 | 12.36 | 12.37 | 12.64 | 12.34 | 0.08% | 1.92% | 248374 | 30957万 | 160.43 | 182.57 | 21.77 | 147 | 川能动力 | 2023-12-13 三 | 12.63 | 12.69 | 12.36 | 12.70 | 12.32 | -2.60% | 1.73% | 224994 | 28116万 | 160.3 | 182.42 | 21.75 | 148 | 川能动力 | 2023-12-12 二 | 12.58 | 12.73 | 12.69 | 12.85 | 12.52 | -0.31% | 1.62% | 210247 | 26550万 | 164.58 | 187.3 | 22.33 | 149 | 川能动力 | 2023-12-11 一 | 12.68 | 12.77 | 12.73 | 12.86 | 12.36 | -0.31% | 2.43% | 314774 | 39595万 | 165.1 | 187.89 | 22.4 | 150 | 川能动力 | 2023-12-08 五 | 13.02 | 12.94 | 12.77 | 13.13 | 12.75 | -1.31% | 2.45% | 317388 | 40840万 | 165.62 | 188.48 | 22.47 | 151 | 川能动力 | 2023-12-07 四 | 13.07 | 13.40 | 12.94 | 13.10 | 12.78 | -3.43% | 4.36% | 565547 | 73243万 | 167.82 | 190.98 | 22.77 | 152 | 川能动力 | 2023-12-06 三 | 12.89 | 12.91 | 13.40 | 14.10 | 12.70 | 3.80% | 8.22% | 1066257 | 142816万 | 173.79 | 197.77 | 23.58 | 153 | 川能动力 | 2023-12-05 二 | 11.64 | 11.74 | 12.91 | 12.91 | 11.63 | 9.97% | 3.52% | 456464 | 57938万 | 167.43 | 190.54 | 22.72 | 154 | 川能动力 | 2023-12-04 一 | 11.66 | 11.65 | 11.74 | 11.88 | 11.61 | 0.77% | 0.99% | 127980 | 15051万 | 152.26 | 173.27 | 20.66 | 155 | 川能动力 | 2023-12-01 五 | 11.69 | 11.66 | 11.65 | 11.78 | 11.55 | -0.09% | 1.02% | 131852 | 15362万 | 151.09 | 171.95 | 20.5 | 156 | 川能动力 | 2023-11-30 四 | 11.92 | 11.95 | 11.66 | 12.03 | 11.66 | -2.43% | 1.48% | 192336 | 22618万 | 151.22 | 172.09 | 20.52 |
|
行情刷新 | 流通股东
|