| 股票名称 | 代码 000301 | 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 | 东方盛虹 | 2024-07-26 五 | 7.99 | 7.98 | 8.00 | 8.04 | 7.95 | 0.25% | 0.12% | 68708 | 5489万 | 439.76 | 528.9 | 233.74 | 2 | 东方盛虹 | 2024-07-25 四 | 7.71 | 7.74 | 7.98 | 8.07 | 7.69 | 3.10% | 0.18% | 98543 | 7812万 | 438.66 | 527.57 | 233.15 | 3 | 东方盛虹 | 2024-07-24 三 | 7.91 | 7.91 | 7.74 | 7.93 | 7.71 | -2.15% | 0.15% | 84603 | 6595万 | 425.47 | 511.71 | 226.14 | 4 | 东方盛虹 | 2024-07-23 二 | 8.07 | 8.10 | 7.91 | 8.16 | 7.91 | -2.35% | 0.14% | 78959 | 6355万 | 434.81 | 522.95 | 231.11 | 5 | 东方盛虹 | 2024-07-22 一 | 8.25 | 8.25 | 8.10 | 8.28 | 8.06 | -1.82% | 0.17% | 94131 | 7678万 | 445.26 | 535.51 | 236.66 | 6 | 东方盛虹 | 2024-07-19 五 | 8.13 | 8.15 | 8.25 | 8.26 | 8.04 | 1.23% | 0.22% | 118964 | 9742万 | 453.5 | 545.43 | 241.04 | 7 | 东方盛虹 | 2024-07-18 四 | 8.03 | 8.09 | 8.15 | 8.19 | 7.98 | 0.74% | 0.24% | 130410 | 10568万 | 448.01 | 538.81 | 238.12 | 8 | 东方盛虹 | 2024-07-17 三 | 8.03 | 7.95 | 8.09 | 8.15 | 7.94 | 1.76% | 0.31% | 169703 | 13680万 | 444.71 | 534.85 | 236.37 | 9 | 东方盛虹 | 2024-07-16 二 | 7.92 | 7.94 | 7.95 | 7.98 | 7.88 | 0.13% | 0.13% | 72575 | 5751万 | 437.01 | 525.59 | 232.28 | 10 | 东方盛虹 | 2024-07-15 一 | 8.03 | 8.02 | 7.94 | 8.06 | 7.93 | -1.00% | 0.14% | 74293 | 5921万 | 436.46 | 524.93 | 231.98 | 11 | 东方盛虹 | 2024-07-12 五 | 7.97 | 7.96 | 8.02 | 8.12 | 7.96 | 0.75% | 0.17% | 96083 | 7718万 | 440.86 | 530.22 | 234.32 | 12 | 东方盛虹 | 2024-07-11 四 | 7.65 | 7.59 | 7.96 | 7.98 | 7.63 | 4.87% | 0.31% | 171853 | 13483万 | 437.56 | 526.25 | 232.57 | 13 | 东方盛虹 | 2024-07-10 三 | 7.56 | 7.58 | 7.59 | 7.74 | 7.50 | 0.13% | 0.15% | 83108 | 6344万 | 417.22 | 501.79 | 221.76 | 14 | 东方盛虹 | 2024-07-09 二 | 7.58 | 7.61 | 7.58 | 7.65 | 7.40 | -0.39% | 0.19% | 106299 | 8009万 | 416.67 | 501.13 | 221.47 | 15 | 东方盛虹 | 2024-07-08 一 | 7.85 | 7.85 | 7.61 | 7.86 | 7.57 | -3.06% | 0.18% | 97092 | 7446万 | 418.32 | 503.11 | 222.34 | 16 | 东方盛虹 | 2024-07-05 五 | 7.80 | 7.82 | 7.85 | 7.87 | 7.77 | 0.38% | 0.12% | 65392 | 5119万 | 431.52 | 518.98 | 229.36 | 17 | 东方盛虹 | 2024-07-04 四 | 7.96 | 7.94 | 7.82 | 7.98 | 7.80 | -1.51% | 0.12% | 64754 | 5095万 | 429.87 | 517 | 228.48 | 18 | 东方盛虹 | 2024-07-03 三 | 7.96 | 7.96 | 7.94 | 8.02 | 7.91 | -0.25% | 0.11% | 60926 | 4851万 | 436.46 | 524.93 | 231.98 | 19 | 东方盛虹 | 2024-07-02 二 | 7.95 | 7.94 | 7.96 | 8.06 | 7.93 | 0.25% | 0.18% | 96429 | 7705万 | 437.56 | 526.25 | 232.57 | 20 | 东方盛虹 | 2024-07-01 一 | 7.86 | 7.97 | 7.94 | 7.99 | 7.67 | -0.38% | 0.23% | 125134 | 9790万 | 436.46 | 524.93 | 231.98 | 21 | 东方盛虹 | 2024-06-28 五 | 7.98 | 7.95 | 7.97 | 8.07 | 7.93 | 0.25% | 0.12% | 66839 | 5344万 | 438.11 | 526.91 | 232.86 | 22 | 东方盛虹 | 2024-06-27 四 | 8.10 | 8.12 | 7.95 | 8.15 | 7.93 | -2.09% | 0.16% | 88614 | 7087万 | 437.01 | 525.59 | 232.28 | 23 | 东方盛虹 | 2024-06-26 三 | 7.93 | 7.93 | 8.12 | 8.12 | 7.80 | 2.40% | 0.21% | 114409 | 9122万 | 446.36 | 536.83 | 237.24 | 24 | 东方盛虹 | 2024-06-25 二 | 7.88 | 7.88 | 7.93 | 8.02 | 7.82 | 0.63% | 0.17% | 93647 | 7424万 | 435.91 | 524.27 | 231.69 | 25 | 东方盛虹 | 2024-06-24 一 | 7.99 | 8.02 | 7.88 | 8.00 | 7.78 | -1.75% | 0.20% | 110949 | 8751万 | 433.16 | 520.96 | 230.23 | 26 | 东方盛虹 | 2024-06-21 五 | 8.00 | 8.00 | 8.02 | 8.06 | 7.93 | 0.25% | 0.15% | 82547 | 6597万 | 440.86 | 530.22 | 234.32 | 27 | 东方盛虹 | 2024-06-20 四 | 8.12 | 8.12 | 8.00 | 8.18 | 8.00 | -1.48% | 0.16% | 87775 | 7080万 | 439.76 | 528.9 | 233.74 | 28 | 东方盛虹 | 2024-06-19 三 | 8.22 | 8.22 | 8.12 | 8.26 | 8.10 | -1.22% | 0.14% | 77697 | 6329万 | 446.36 | 536.83 | 237.24 | 29 | 东方盛虹 | 2024-06-18 二 | 8.11 | 8.15 | 8.22 | 8.26 | 8.11 | 0.86% | 0.15% | 84794 | 6949万 | 451.85 | 543.44 | 240.17 | 30 | 东方盛虹 | 2024-06-17 一 | 8.25 | 8.32 | 8.15 | 8.28 | 8.13 | -2.04% | 0.21% | 113868 | 9328万 | 448.01 | 538.81 | 238.12 | 31 | 东方盛虹 | 2024-06-14 五 | 8.38 | 8.40 | 8.32 | 8.38 | 8.18 | -0.95% | 0.24% | 133522 | 11062万 | 457.35 | 550.05 | 243.09 | 32 | 东方盛虹 | 2024-06-13 四 | 8.55 | 8.54 | 8.40 | 8.59 | 8.38 | -1.64% | 0.16% | 88383 | 7462万 | 461.75 | 555.34 | 245.42 | 33 | 东方盛虹 | 2024-06-12 三 | 8.46 | 8.45 | 8.54 | 8.56 | 8.45 | 1.07% | 0.17% | 94496 | 8058万 | 469.44 | 564.6 | 249.51 | 34 | 东方盛虹 | 2024-06-11 二 | 8.42 | 8.44 | 8.45 | 8.48 | 8.33 | 0.12% | 0.18% | 97428 | 8183万 | 464.5 | 558.65 | 246.89 | 35 | 东方盛虹 | 2024-06-07 五 | 8.51 | 8.45 | 8.44 | 8.59 | 8.40 | -0.12% | 0.24% | 132096 | 11196万 | 463.95 | 557.99 | 246.59 | 36 | 东方盛虹 | 2024-06-06 四 | 8.69 | 8.69 | 8.55 | 8.77 | 8.48 | -1.61% | 0.24% | 132725 | 11383万 | 469.99 | 565.26 | 249.81 | 37 | 东方盛虹 | 2024-06-05 三 | 8.83 | 8.85 | 8.69 | 8.85 | 8.68 | -1.81% | 0.18% | 96879 | 8467万 | 477.69 | 574.51 | 253.9 | 38 | 东方盛虹 | 2024-06-04 二 | 8.74 | 8.77 | 8.85 | 8.86 | 8.62 | 0.91% | 0.22% | 120285 | 10530万 | 486.49 | 585.09 | 258.57 | 39 | 东方盛虹 | 2024-06-03 一 | 8.90 | 8.94 | 8.77 | 8.95 | 8.68 | -1.90% | 0.27% | 147545 | 12954万 | 482.09 | 579.8 | 256.23 | 40 | 东方盛虹 | 2024-05-31 五 | 9.06 | 9.05 | 8.94 | 9.08 | 8.94 | -1.22% | 0.22% | 121725 | 10959万 | 491.43 | 591.04 | 261.2 | 41 | 东方盛虹 | 2024-05-30 四 | 9.06 | 9.06 | 9.05 | 9.15 | 9.01 | -0.11% | 0.16% | 86694 | 7858万 | 497.48 | 598.31 | 264.42 | 42 | 东方盛虹 | 2024-05-29 三 | 8.95 | 8.98 | 9.06 | 9.17 | 8.95 | 0.89% | 0.19% | 102393 | 9305万 | 498.03 | 598.98 | 264.71 | 43 | 东方盛虹 | 2024-05-28 二 | 9.06 | 9.14 | 8.98 | 9.15 | 8.97 | -1.75% | 0.19% | 103613 | 9371万 | 493.63 | 593.69 | 262.37 | 44 | 东方盛虹 | 2024-05-27 一 | 9.29 | 9.25 | 9.14 | 9.29 | 9.00 | -1.19% | 0.27% | 149036 | 13535万 | 502.43 | 604.26 | 267.05 | 45 | 东方盛虹 | 2024-05-24 五 | 9.31 | 9.38 | 9.25 | 9.39 | 9.20 | -1.39% | 0.20% | 109802 | 10189万 | 508.47 | 611.54 | 270.26 | 46 | 东方盛虹 | 2024-05-23 四 | 9.60 | 9.61 | 9.38 | 9.61 | 9.35 | -2.39% | 0.23% | 129150 | 12172万 | 515.62 | 620.13 | 274.06 | 47 | 东方盛虹 | 2024-05-22 三 | 9.50 | 9.50 | 9.61 | 9.64 | 9.46 | 1.16% | 0.23% | 126403 | 12097万 | 528.26 | 635.34 | 280.78 | 48 | 东方盛虹 | 2024-05-21 二 | 9.70 | 9.72 | 9.50 | 9.70 | 9.46 | -2.26% | 0.29% | 159331 | 15189万 | 522.22 | 628.07 | 277.56 | 49 | 东方盛虹 | 2024-05-20 一 | 9.79 | 9.79 | 9.72 | 9.94 | 9.69 | -0.72% | 0.27% | 148117 | 14515万 | 534.31 | 642.61 | 283.99 | 50 | 东方盛虹 | 2024-05-17 五 | 9.65 | 9.66 | 9.79 | 9.79 | 9.60 | 1.35% | 0.20% | 112078 | 10853万 | 538.16 | 647.24 | 286.04 | 51 | 东方盛虹 | 2024-05-16 四 | 9.71 | 9.73 | 9.66 | 9.78 | 9.65 | -0.72% | 0.18% | 101553 | 9866万 | 531.01 | 638.64 | 282.24 | 52 | 东方盛虹 | 2024-05-15 三 | 9.81 | 9.78 | 9.73 | 9.84 | 9.65 | -0.51% | 0.21% | 115318 | 11233万 | 534.86 | 643.27 | 284.28 | 53 | 东方盛虹 | 2024-05-14 二 | 9.88 | 9.89 | 9.78 | 9.93 | 9.76 | -1.11% | 0.25% | 137503 | 13496万 | 537.61 | 646.58 | 285.74 | 54 | 东方盛虹 | 2024-05-13 一 | 9.93 | 9.99 | 9.89 | 9.96 | 9.80 | -1.00% | 0.20% | 111411 | 11009万 | 543.65 | 653.85 | 288.96 | 55 | 东方盛虹 | 2024-05-10 五 | 10.05 | 10.03 | 9.99 | 10.08 | 9.87 | -0.40% | 0.25% | 136557 | 13581万 | 549.15 | 660.46 | 291.88 | 56 | 东方盛虹 | 2024-05-09 四 | 9.90 | 9.93 | 10.03 | 10.13 | 9.90 | 1.01% | 0.27% | 149836 | 15067万 | 551.35 | 663.1 | 293.05 | 57 | 东方盛虹 | 2024-05-08 三 | 10.08 | 10.11 | 9.93 | 10.13 | 9.90 | -1.78% | 0.25% | 136071 | 13581万 | 545.85 | 656.49 | 290.13 | 58 | 东方盛虹 | 2024-05-06 一 | 10.02 | 9.92 | 10.15 | 10.25 | 9.94 | 2.32% | 0.47% | 256119 | 25893万 | 557.95 | 671.04 | 296.55 | 59 | 东方盛虹 | 2024-04-30 二 | 10.24 | 10.36 | 9.92 | 10.29 | 9.90 | -4.25% | 0.42% | 231472 | 23150万 | 545.3 | 655.83 | 289.83 | 60 | 东方盛虹 | 2024-04-29 一 | 9.86 | 9.89 | 10.36 | 10.41 | 9.83 | 4.75% | 0.52% | 287282 | 29334万 | 569.49 | 684.92 | 95.52 | 61 | 东方盛虹 | 2024-04-26 五 | 10.01 | 10.10 | 9.89 | 10.09 | 9.59 | -2.08% | 0.49% | 268400 | 26286万 | 543.65 | 653.85 | 91.19 | 62 | 东方盛虹 | 2024-04-25 四 | 10.09 | 10.16 | 10.10 | 10.30 | 10.07 | -0.59% | 0.23% | 126317 | 12866万 | 555.2 | 667.73 | 46.06 | 63 | 东方盛虹 | 2024-04-24 三 | 9.95 | 9.97 | 10.16 | 10.18 | 9.78 | 1.91% | 0.26% | 140687 | 14065万 | 558.5 | 671.7 | 46.34 | 64 | 东方盛虹 | 2024-04-23 二 | 10.43 | 10.37 | 9.97 | 10.50 | 9.94 | -3.86% | 0.36% | 197591 | 19915万 | 548.05 | 659.14 | 45.47 | 65 | 东方盛虹 | 2024-04-22 一 | 10.35 | 10.38 | 10.37 | 10.54 | 10.35 | -0.10% | 0.25% | 136319 | 14234万 | 570.04 | 685.58 | 47.3 | 66 | 东方盛虹 | 2024-04-19 五 | 10.36 | 10.41 | 10.38 | 10.47 | 10.33 | -0.29% | 0.21% | 115951 | 12060万 | 570.59 | 686.24 | 47.34 | 67 | 东方盛虹 | 2024-04-18 四 | 10.48 | 10.45 | 10.41 | 10.54 | 10.36 | -0.38% | 0.22% | 118817 | 12424万 | 572.24 | 688.23 | 47.48 | 68 | 东方盛虹 | 2024-04-17 三 | 10.13 | 10.13 | 10.45 | 10.45 | 10.12 | 3.16% | 0.26% | 141973 | 14639万 | 574.44 | 690.87 | 47.66 | 69 | 东方盛虹 | 2024-04-16 二 | 10.34 | 10.34 | 10.13 | 10.39 | 10.09 | -2.03% | 0.26% | 142728 | 14608万 | 556.85 | 669.72 | 46.2 | 70 | 东方盛虹 | 2024-04-15 一 | 10.33 | 10.32 | 10.34 | 10.47 | 10.21 | 0.19% | 0.28% | 153443 | 15872万 | 568.39 | 683.6 | 47.16 | 71 | 东方盛虹 | 2024-04-12 五 | 10.42 | 10.44 | 10.32 | 10.47 | 10.30 | -1.15% | 0.23% | 124505 | 12929万 | 567.29 | 682.28 | 47.07 | 72 | 东方盛虹 | 2024-04-11 四 | 10.46 | 10.54 | 10.44 | 10.58 | 10.36 | -0.95% | 0.21% | 116315 | 12166万 | 573.89 | 690.21 | 47.62 | 73 | 东方盛虹 | 2024-04-10 三 | 10.55 | 10.53 | 10.54 | 10.62 | 10.49 | 0.09% | 0.25% | 136309 | 14399万 | 579.38 | 696.82 | 48.07 | 74 | 东方盛虹 | 2024-04-09 二 | 10.37 | 10.42 | 10.53 | 10.57 | 10.37 | 1.06% | 0.21% | 116848 | 12276万 | 578.84 | 696.16 | 48.03 | 75 | 东方盛虹 | 2024-04-08 一 | 10.52 | 10.50 | 10.42 | 10.66 | 10.41 | -0.76% | 0.33% | 178953 | 18870万 | 572.79 | 688.89 | 47.52 | 76 | 东方盛虹 | 2024-04-03 三 | 10.37 | 10.39 | 10.50 | 10.60 | 10.34 | 1.06% | 0.37% | 203343 | 21318万 | 577.19 | 694.18 | 47.89 | 77 | 东方盛虹 | 2024-04-02 二 | 10.18 | 10.16 | 10.39 | 10.42 | 10.15 | 2.26% | 0.34% | 188070 | 19418万 | 571.14 | 686.91 | 47.39 | 78 | 东方盛虹 | 2024-04-01 一 | 10.11 | 10.08 | 10.16 | 10.26 | 10.10 | 0.79% | 0.29% | 159782 | 16284万 | 558.5 | 671.7 | 46.34 | 79 | 东方盛虹 | 2024-03-29 五 | 9.92 | 9.92 | 10.08 | 10.16 | 9.88 | 1.61% | 0.22% | 118951 | 11992万 | 554.1 | 666.41 | 45.97 | 80 | 东方盛虹 | 2024-03-28 四 | 9.81 | 9.83 | 9.92 | 10.00 | 9.80 | 0.92% | 0.19% | 104774 | 10390万 | 545.3 | 655.83 | 45.24 | 81 | 东方盛虹 | 2024-03-27 三 | 9.99 | 10.05 | 9.83 | 10.03 | 9.83 | -2.19% | 0.16% | 85561 | 8500万 | 540.36 | 649.88 | 44.83 | 82 | 东方盛虹 | 2024-03-26 二 | 9.93 | 9.92 | 10.05 | 10.05 | 9.87 | 1.31% | 0.20% | 111482 | 11102万 | 552.45 | 664.43 | 45.84 | 83 | 东方盛虹 | 2024-03-25 一 | 10.06 | 10.06 | 9.92 | 10.17 | 9.91 | -1.39% | 0.25% | 138709 | 13855万 | 545.3 | 655.83 | 45.24 | 84 | 东方盛虹 | 2024-03-22 五 | 10.28 | 10.34 | 10.06 | 10.34 | 10.03 | -2.71% | 0.29% | 157638 | 15958万 | 553 | 665.09 | 45.88 | 85 | 东方盛虹 | 2024-03-21 四 | 10.47 | 10.48 | 10.34 | 10.49 | 10.31 | -1.34% | 0.20% | 110334 | 11423万 | 568.39 | 683.6 | 47.16 | 86 | 东方盛虹 | 2024-03-20 三 | 10.58 | 10.54 | 10.48 | 10.59 | 10.40 | -0.57% | 0.19% | 106721 | 11180万 | 576.09 | 692.86 | 47.8 | 87 | 东方盛虹 | 2024-03-19 二 | 10.45 | 10.45 | 10.54 | 10.61 | 10.40 | 0.86% | 0.31% | 171514 | 18105万 | 579.38 | 696.82 | 48.07 | 88 | 东方盛虹 | 2024-03-18 一 | 10.42 | 10.43 | 10.45 | 10.48 | 10.33 | 0.19% | 0.21% | 117931 | 12271万 | 574.44 | 690.87 | 47.66 | 89 | 东方盛虹 | 2024-03-15 五 | 10.32 | 10.34 | 10.43 | 10.44 | 10.15 | 0.87% | 0.27% | 146161 | 15061万 | 573.34 | 689.55 | 47.57 | 90 | 东方盛虹 | 2024-03-14 四 | 10.42 | 10.40 | 10.34 | 10.60 | 10.29 | -0.58% | 0.28% | 156332 | 16290万 | 568.39 | 683.6 | 47.16 | 91 | 东方盛虹 | 2024-03-08 五 | 10.43 | 10.43 | 10.59 | 10.68 | 10.41 | 1.53% | 0.31% | 169717 | 17953万 | 582.13 | 700.13 | 48.3 | 92 | 东方盛虹 | 2024-03-07 四 | 10.53 | 10.50 | 10.43 | 10.58 | 10.38 | -0.67% | 0.24% | 134277 | 14046万 | 573.34 | 689.55 | 47.57 | 93 | 东方盛虹 | 2024-03-06 三 | 10.39 | 10.38 | 10.50 | 10.64 | 10.37 | 1.16% | 0.43% | 237455 | 24971万 | 577.19 | 694.18 | 47.89 | 94 | 东方盛虹 | 2024-03-05 二 | 10.26 | 10.26 | 10.38 | 10.42 | 10.21 | 1.17% | 0.36% | 195282 | 20190万 | 570.59 | 686.24 | 47.34 | 95 | 东方盛虹 | 2024-03-04 一 | 10.39 | 10.39 | 10.26 | 10.47 | 10.22 | -1.25% | 0.30% | 164348 | 16954万 | 563.99 | 678.31 | 46.79 | 96 | 东方盛虹 | 2024-03-01 五 | 10.53 | 10.50 | 10.39 | 10.58 | 10.33 | -1.05% | 0.40% | 218460 | 22772万 | 571.14 | 686.91 | 47.39 | 97 | 东方盛虹 | 2024-02-29 四 | 10.46 | 10.50 | 10.50 | 10.60 | 10.40 | 0.00% | 0.46% | 253351 | 26639万 | 577.19 | 694.18 | 47.89 | 98 | 东方盛虹 | 2024-02-28 三 | 10.65 | 10.68 | 10.50 | 10.90 | 10.50 | -1.69% | 0.41% | 224290 | 24003万 | 577.19 | 694.18 | 47.89 | 99 | 东方盛虹 | 2024-02-27 二 | 10.67 | 10.70 | 10.68 | 10.77 | 10.58 | -0.19% | 0.43% | 234332 | 24939万 | 587.08 | 706.08 | 48.71 | 100 | 东方盛虹 | 2024-02-26 一 | 10.71 | 10.71 | 10.70 | 10.87 | 10.68 | -0.09% | 0.30% | 162182 | 17438万 | 588.18 | 707.4 | 48.8 | 101 | 东方盛虹 | 2024-02-23 五 | 10.97 | 10.97 | 10.71 | 11.08 | 10.66 | -2.37% | 0.46% | 253822 | 27378万 | 588.73 | 708.06 | 48.85 | 102 | 东方盛虹 | 2024-02-22 四 | 11.17 | 11.08 | 10.97 | 11.25 | 10.85 | -0.99% | 0.38% | 210265 | 23096万 | 603.02 | 725.25 | 50.03 | 103 | 东方盛虹 | 2024-02-21 三 | 10.78 | 10.81 | 11.08 | 11.29 | 10.71 | 2.50% | 0.59% | 321590 | 35631万 | 609.07 | 732.52 | 50.53 | 104 | 东方盛虹 | 2024-02-20 二 | 10.65 | 10.70 | 10.81 | 10.83 | 10.56 | 1.03% | 0.39% | 212894 | 22859万 | 594.23 | 714.67 | 49.3 | 105 | 东方盛虹 | 2024-02-19 一 | 10.53 | 10.46 | 10.70 | 10.72 | 10.37 | 2.29% | 0.48% | 261621 | 27693万 | 588.18 | 707.4 | 48.8 | 106 | 东方盛虹 | 2024-02-08 四 | 10.28 | 10.27 | 10.46 | 10.55 | 10.24 | 1.85% | 0.44% | 240134 | 25102万 | 574.99 | 691.53 | 47.71 | 107 | 东方盛虹 | 2024-02-07 三 | 10.15 | 10.15 | 10.27 | 10.34 | 10.01 | 1.18% | 0.47% | 259785 | 26525万 | 564.54 | 678.97 | 46.84 | 108 | 东方盛虹 | 2024-02-06 二 | 9.51 | 9.59 | 10.15 | 10.17 | 9.49 | 5.84% | 0.54% | 297091 | 29610万 | 557.95 | 671.04 | 46.29 | 109 | 东方盛虹 | 2024-02-05 一 | 9.43 | 9.62 | 9.59 | 9.75 | 9.18 | -0.31% | 0.50% | 277134 | 26361万 | 527.16 | 634.02 | 43.74 | 110 | 东方盛虹 | 2024-02-02 五 | 9.75 | 9.78 | 9.62 | 9.81 | 9.37 | -1.64% | 0.49% | 267984 | 25633万 | 528.81 | 636 | 43.88 | 111 | 东方盛虹 | 2024-02-01 四 | 9.79 | 9.89 | 9.78 | 9.98 | 9.62 | -1.11% | 0.41% | 226528 | 22244万 | 537.61 | 646.58 | 44.6 | 112 | 东方盛虹 | 2024-01-31 三 | 9.90 | 10.00 | 9.89 | 10.02 | 9.78 | -1.10% | 0.42% | 229607 | 22699万 | 543.65 | 653.85 | 45.11 | 113 | 东方盛虹 | 2024-01-30 二 | 9.91 | 9.98 | 10.00 | 10.03 | 9.82 | 0.20% | 0.35% | 195061 | 19450万 | 549.7 | 661.12 | 45.61 | 114 | 东方盛虹 | 2024-01-29 一 | 10.02 | 10.05 | 9.98 | 10.06 | 9.90 | -0.70% | 0.31% | 170344 | 16980万 | 548.6 | 659.8 | 45.52 | 115 | 东方盛虹 | 2024-01-26 五 | 9.82 | 9.85 | 10.05 | 10.11 | 9.78 | 2.03% | 0.45% | 249693 | 24824万 | 552.45 | 664.43 | 45.84 | 116 | 东方盛虹 | 2024-01-25 四 | 9.79 | 9.82 | 9.85 | 9.88 | 9.72 | 0.31% | 0.36% | 197763 | 19422万 | 541.46 | 651.2 | 44.92 | 117 | 东方盛虹 | 2024-01-24 三 | 9.71 | 9.67 | 9.82 | 9.83 | 9.58 | 1.55% | 0.52% | 284653 | 27571万 | 539.81 | 649.22 | 44.79 | 118 | 东方盛虹 | 2024-01-23 二 | 9.50 | 9.55 | 9.67 | 9.78 | 9.37 | 1.26% | 0.33% | 179183 | 17253万 | 531.56 | 639.3 | 44.1 | 119 | 东方盛虹 | 2024-01-22 一 | 9.76 | 9.82 | 9.55 | 9.82 | 9.43 | -2.75% | 0.52% | 287630 | 27874万 | 524.96 | 631.37 | 43.56 | 120 | 东方盛虹 | 2024-01-19 五 | 9.79 | 9.81 | 9.82 | 9.86 | 9.69 | 0.10% | 0.38% | 210617 | 20626万 | 539.81 | 649.22 | 44.79 | 121 | 东方盛虹 | 2024-01-18 四 | 9.51 | 9.58 | 9.81 | 9.83 | 9.47 | 2.40% | 0.57% | 313283 | 30194万 | 539.26 | 648.56 | 44.74 | 122 | 东方盛虹 | 2024-01-17 三 | 9.60 | 9.64 | 9.58 | 9.70 | 9.52 | -0.62% | 0.37% | 203719 | 19611万 | 526.61 | 633.35 | 43.69 | 123 | 东方盛虹 | 2024-01-16 二 | 9.50 | 9.55 | 9.64 | 9.64 | 9.48 | 0.94% | 0.32% | 175784 | 16836万 | 529.91 | 637.32 | 43.97 | 124 | 东方盛虹 | 2024-01-15 一 | 9.45 | 9.62 | 9.55 | 9.58 | 9.28 | -0.73% | 0.52% | 284043 | 26844万 | 524.96 | 631.37 | 43.56 | 125 | 东方盛虹 | 2024-01-12 五 | 9.41 | 9.41 | 9.62 | 9.86 | 9.36 | 2.23% | 0.71% | 391444 | 37995万 | 528.81 | 636 | 43.88 | 126 | 东方盛虹 | 2024-01-11 四 | 9.37 | 9.40 | 9.41 | 9.50 | 9.30 | 0.11% | 0.26% | 145565 | 13659万 | 517.27 | 622.12 | 42.92 | 127 | 东方盛虹 | 2024-01-10 三 | 9.27 | 9.30 | 9.40 | 9.47 | 9.26 | 1.08% | 0.26% | 143512 | 13471万 | 516.72 | 621.45 | 42.87 | 128 | 东方盛虹 | 2024-01-09 二 | 9.32 | 9.34 | 9.30 | 9.45 | 9.19 | -0.43% | 0.23% | 124482 | 11592万 | 511.22 | 614.84 | 42.42 | 129 | 东方盛虹 | 2024-01-08 一 | 9.38 | 9.42 | 9.34 | 9.47 | 9.27 | -0.85% | 0.27% | 146234 | 13653万 | 513.42 | 617.49 | 42.6 | 130 | 东方盛虹 | 2024-01-05 五 | 9.51 | 9.53 | 9.42 | 9.61 | 9.38 | -1.15% | 0.24% | 130381 | 12371万 | 517.82 | 622.78 | 42.96 | 131 | 东方盛虹 | 2024-01-04 四 | 9.59 | 9.62 | 9.53 | 9.63 | 9.45 | -0.94% | 0.31% | 168149 | 15988万 | 523.87 | 630.05 | 43.46 | 132 | 东方盛虹 | 2024-01-03 三 | 9.56 | 9.56 | 9.62 | 9.65 | 9.53 | 0.63% | 0.24% | 133149 | 12771万 | 528.81 | 636 | 43.88 | 133 | 东方盛虹 | 2024-01-02 二 | 9.55 | 9.60 | 9.56 | 9.65 | 9.45 | -0.42% | 0.35% | 192554 | 18409万 | 525.51 | 632.03 | 43.6 | 134 | 东方盛虹 | 2023-12-29 五 | 9.60 | 9.64 | 9.60 | 9.63 | 9.41 | -0.41% | 0.53% | 290880 | 27685万 | 527.71 | 634.68 | 43.78 | 135 | 东方盛虹 | 2023-12-28 四 | 9.36 | 9.36 | 9.64 | 9.65 | 9.31 | 2.99% | 0.57% | 311651 | 29701万 | 529.91 | 637.32 | 43.97 | 136 | 东方盛虹 | 2023-12-27 三 | 9.30 | 9.36 | 9.36 | 9.41 | 9.24 | 0.00% | 0.56% | 308419 | 28787万 | 514.52 | 618.81 | 42.69 | 137 | 东方盛虹 | 2023-12-26 二 | 8.99 | 9.00 | 9.36 | 9.42 | 8.87 | 4.00% | 0.81% | 447527 | 41004万 | 514.52 | 618.81 | 42.69 | 138 | 东方盛虹 | 2023-12-25 一 | 8.77 | 8.75 | 9.00 | 9.01 | 8.74 | 2.86% | 0.46% | 252337 | 22371万 | 494.73 | 595.01 | 41.05 | 139 | 东方盛虹 | 2023-12-22 五 | 8.75 | 8.77 | 8.75 | 8.89 | 8.65 | -0.23% | 0.41% | 223073 | 19553万 | 480.99 | 578.48 | 39.91 | 140 | 东方盛虹 | 2023-12-21 四 | 8.58 | 8.66 | 8.77 | 8.83 | 8.52 | 1.27% | 0.33% | 180817 | 15702万 | 482.09 | 579.8 | 40 | 141 | 东方盛虹 | 2023-12-20 三 | 8.76 | 8.73 | 8.66 | 8.81 | 8.65 | -0.80% | 0.24% | 129879 | 11353万 | 476.04 | 572.53 | 39.5 | 142 | 东方盛虹 | 2023-12-19 二 | 8.73 | 8.75 | 8.73 | 8.80 | 8.67 | -0.23% | 0.22% | 118647 | 10353万 | 479.89 | 577.16 | 39.82 | 143 | 东方盛虹 | 2023-12-18 一 | 8.81 | 8.83 | 8.75 | 8.82 | 8.67 | -0.91% | 0.21% | 115753 | 10121万 | 480.99 | 578.48 | 39.91 | 144 | 东方盛虹 | 2023-12-15 五 | 8.73 | 8.74 | 8.83 | 8.98 | 8.71 | 1.03% | 0.42% | 230025 | 20373万 | 485.39 | 583.77 | 40.27 | 145 | 东方盛虹 | 2023-12-14 四 | 8.83 | 8.81 | 8.74 | 8.90 | 8.72 | -0.79% | 0.32% | 177364 | 15601万 | 480.44 | 577.82 | 39.86 | 146 | 东方盛虹 | 2023-12-13 三 | 9.00 | 9.05 | 8.81 | 9.00 | 8.81 | -2.65% | 0.47% | 258925 | 23018万 | 484.29 | 582.45 | 40.18 | 147 | 东方盛虹 | 2023-12-12 二 | 9.28 | 9.28 | 9.05 | 9.30 | 8.86 | -2.48% | 0.80% | 441685 | 39945万 | 497.48 | 598.31 | 41.28 | 148 | 东方盛虹 | 2023-12-11 一 | 9.48 | 9.50 | 9.28 | 9.48 | 9.20 | -2.32% | 0.58% | 320342 | 29813万 | 510.12 | 613.52 | 42.32 | 149 | 东方盛虹 | 2023-12-08 五 | 9.59 | 9.58 | 9.50 | 9.68 | 9.47 | -0.84% | 0.29% | 158940 | 15183万 | 522.22 | 628.07 | 43.33 | 150 | 东方盛虹 | 2023-12-07 四 | 9.68 | 9.71 | 9.58 | 9.71 | 9.46 | -1.34% | 0.35% | 190366 | 18187万 | 526.61 | 633.35 | 43.69 | 151 | 东方盛虹 | 2023-12-06 三 | 9.71 | 9.71 | 9.71 | 9.84 | 9.61 | 0.00% | 0.24% | 132094 | 12892万 | 533.76 | 641.95 | 44.29 | 152 | 东方盛虹 | 2023-12-05 二 | 9.85 | 9.85 | 9.71 | 9.90 | 9.70 | -1.42% | 0.26% | 143005 | 13980万 | 533.76 | 641.95 | 44.29 | 153 | 东方盛虹 | 2023-12-04 一 | 9.95 | 9.98 | 9.85 | 10.01 | 9.82 | -1.30% | 0.28% | 155457 | 15370万 | 541.46 | 651.2 | 44.92 | 154 | 东方盛虹 | 2023-12-01 五 | 10.09 | 10.12 | 9.98 | 10.09 | 9.93 | -1.38% | 0.32% | 175844 | 17577万 | 548.6 | 659.8 | 45.52 | 155 | 东方盛虹 | 2023-11-30 四 | 10.13 | 10.12 | 10.12 | 10.13 | 10.02 | 0.00% | 0.20% | 110414 | 11128万 | 556.3 | 669.05 | 46.16 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000301.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000301.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000301.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000301.gif)
![](http://f9.eastmoney.com/ct/000301/sz000301_F10_TZPJ.png) |