| 股票名称 | 代码 000400 | 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 | 许继电气 | 2023-08-22 二 | 18.95 | 18.92 | 19.00 | 19.17 | 18.75 | 0.42% | 0.74% | 74720 | 14156万 | 191.58 | 193.61 | 23.96 | 2 | 许继电气 | 2023-08-23 三 | 19.02 | 19.00 | 18.48 | 19.02 | 18.47 | -2.74% | 0.79% | 79289 | 14790万 | 186.33 | 188.31 | 23.31 | 3 | 许继电气 | 2023-08-25 五 | 18.32 | 18.46 | 18.25 | 18.52 | 18.15 | -1.14% | 0.47% | 47204 | 8648万 | 184.02 | 185.97 | 23.02 | 4 | 许继电气 | 2023-08-28 一 | 19.06 | 18.25 | 18.40 | 19.18 | 18.30 | 0.82% | 0.86% | 87151 | 16323万 | 185.53 | 187.5 | 23.21 | 5 | 许继电气 | 2023-08-29 二 | 18.28 | 18.40 | 19.66 | 19.77 | 18.28 | 6.85% | 1.91% | 192997 | 37151万 | 198.23 | 200.34 | 23.48 | 6 | 许继电气 | 2023-08-30 三 | 19.66 | 19.66 | 19.62 | 19.79 | 19.42 | -0.20% | 0.92% | 92795 | 18191万 | 197.83 | 199.93 | 23.44 | 7 | 许继电气 | 2023-08-31 四 | 19.62 | 19.62 | 19.32 | 19.66 | 19.20 | -1.53% | 0.64% | 64778 | 12541万 | 194.8 | 196.87 | 23.08 | 8 | 许继电气 | 2023-09-01 五 | 19.29 | 19.32 | 19.43 | 19.55 | 19.20 | 0.57% | 0.55% | 55174 | 10708万 | 195.91 | 197.99 | 23.21 | 9 | 许继电气 | 2023-09-04 一 | 19.43 | 19.43 | 19.81 | 19.84 | 19.38 | 1.96% | 0.94% | 94695 | 18634万 | 199.75 | 201.87 | 23.66 | 10 | 许继电气 | 2023-09-05 二 | 19.77 | 19.81 | 19.85 | 19.94 | 19.68 | 0.20% | 0.69% | 69641 | 13775万 | 200.15 | 202.27 | 23.71 | 11 | 许继电气 | 2023-09-06 三 | 19.67 | 19.85 | 19.70 | 19.86 | 19.61 | -0.76% | 0.49% | 49453 | 9742万 | 198.64 | 200.74 | 23.53 | 12 | 许继电气 | 2023-09-07 四 | 19.63 | 19.70 | 19.33 | 19.79 | 19.27 | -1.88% | 0.61% | 61607 | 11981万 | 194.91 | 196.97 | 23.09 | 13 | 许继电气 | 2023-09-08 五 | 19.26 | 19.33 | 19.55 | 19.64 | 19.21 | 1.14% | 0.45% | 45488 | 8869万 | 197.12 | 199.22 | 23.35 | 14 | 许继电气 | 2023-09-11 一 | 19.58 | 19.55 | 19.82 | 20.08 | 19.58 | 1.38% | 0.90% | 91225 | 18090万 | 199.85 | 201.97 | 23.68 | 15 | 许继电气 | 2023-09-12 二 | 19.81 | 19.82 | 19.76 | 19.92 | 19.73 | -0.30% | 0.43% | 43365 | 8583万 | 199.24 | 201.36 | 23.6 | 16 | 许继电气 | 2023-09-13 三 | 19.71 | 19.76 | 19.40 | 19.84 | 19.30 | -1.82% | 0.52% | 52701 | 10268万 | 195.61 | 197.69 | 23.17 | 17 | 许继电气 | 2023-09-14 四 | 19.50 | 19.40 | 19.22 | 19.52 | 19.10 | -0.93% | 0.60% | 60698 | 11690万 | 193.8 | 195.85 | 22.96 | 18 | 许继电气 | 2023-09-15 五 | 19.22 | 19.22 | 18.96 | 19.30 | 18.85 | -1.35% | 0.69% | 69765 | 13256万 | 191.17 | 193.2 | 22.65 | 19 | 许继电气 | 2023-09-18 一 | 18.80 | 18.96 | 19.00 | 19.15 | 18.70 | 0.21% | 0.67% | 67404 | 12766万 | 191.58 | 193.61 | 22.7 | 20 | 许继电气 | 2023-09-19 二 | 18.95 | 19.00 | 18.71 | 18.99 | 18.69 | -1.53% | 0.51% | 51272 | 9632万 | 188.65 | 190.66 | 22.35 | 21 | 许继电气 | 2023-09-20 三 | 18.64 | 18.71 | 18.58 | 18.76 | 18.58 | -0.69% | 0.37% | 37710 | 7027万 | 187.34 | 189.33 | 22.19 | 22 | 许继电气 | 2023-09-21 四 | 18.58 | 18.58 | 18.49 | 18.62 | 18.43 | -0.48% | 0.41% | 41784 | 7742万 | 186.44 | 188.41 | 22.09 | 23 | 许继电气 | 2023-09-22 五 | 18.56 | 18.49 | 18.87 | 18.87 | 18.42 | 2.06% | 0.48% | 48084 | 8991万 | 190.27 | 192.29 | 22.54 | 24 | 许继电气 | 2023-09-25 一 | 18.95 | 18.87 | 18.53 | 18.95 | 18.48 | -1.80% | 0.72% | 72149 | 13427万 | 186.84 | 188.82 | 22.13 | 25 | 许继电气 | 2023-09-26 二 | 18.63 | 18.53 | 18.37 | 18.69 | 18.35 | -0.86% | 0.61% | 61196 | 11319万 | 185.23 | 187.19 | 21.94 | 26 | 许继电气 | 2023-09-27 三 | 18.35 | 18.37 | 18.70 | 18.88 | 18.30 | 1.80% | 0.73% | 73723 | 13765万 | 188.55 | 190.55 | 22.34 | 27 | 许继电气 | 2023-09-28 四 | 18.87 | 18.70 | 19.39 | 19.62 | 18.87 | 3.69% | 1.78% | 179677 | 34881万 | 195.51 | 197.59 | 23.16 | 28 | 许继电气 | 2023-10-09 一 | 19.50 | 19.39 | 19.44 | 19.55 | 19.09 | 0.26% | 0.83% | 84035 | 16304万 | 196.01 | 198.1 | 23.22 | 29 | 许继电气 | 2023-10-10 二 | 19.43 | 19.44 | 19.19 | 19.53 | 19.13 | -1.29% | 0.63% | 63698 | 12277万 | 193.49 | 195.55 | 22.92 | 30 | 许继电气 | 2023-10-11 三 | 19.22 | 19.19 | 18.68 | 19.26 | 18.62 | -2.66% | 1.17% | 117514 | 22180万 | 188.35 | 190.35 | 22.31 | 31 | 许继电气 | 2023-10-12 四 | 18.80 | 18.68 | 18.72 | 18.92 | 18.45 | 0.21% | 1.32% | 133404 | 24889万 | 188.75 | 190.76 | 22.36 | 32 | 许继电气 | 2023-10-13 五 | 18.64 | 18.72 | 17.95 | 18.64 | 17.65 | -4.11% | 2.31% | 233038 | 41877万 | 180.99 | 182.91 | 21.44 | 33 | 许继电气 | 2023-10-16 一 | 17.94 | 17.95 | 17.57 | 17.94 | 17.24 | -2.12% | 1.38% | 139377 | 24363万 | 177.16 | 179.04 | 20.99 | 34 | 许继电气 | 2023-10-17 二 | 17.64 | 17.57 | 17.92 | 17.94 | 17.55 | 1.99% | 0.80% | 80287 | 14270万 | 180.69 | 182.61 | 21.41 | 35 | 许继电气 | 2023-10-18 三 | 17.84 | 17.92 | 17.50 | 17.90 | 17.50 | -2.34% | 0.60% | 60022 | 10568万 | 176.45 | 178.33 | 20.9 | 36 | 许继电气 | 2023-10-19 四 | 17.58 | 17.50 | 17.28 | 17.63 | 17.24 | -1.26% | 0.65% | 65673 | 11442万 | 174.24 | 176.08 | 20.64 | 37 | 许继电气 | 2023-10-20 五 | 17.20 | 17.28 | 17.38 | 17.65 | 17.15 | 0.58% | 0.63% | 63639 | 11103万 | 175.24 | 177.1 | 20.76 | 38 | 许继电气 | 2023-10-23 一 | 17.30 | 17.38 | 16.88 | 17.50 | 16.77 | -2.88% | 0.79% | 80062 | 13608万 | 170.2 | 172.01 | 20.16 | 39 | 许继电气 | 2023-10-24 二 | 16.90 | 16.88 | 17.02 | 17.08 | 16.66 | 0.83% | 0.94% | 94939 | 16044万 | 171.61 | 173.44 | 20.33 | 40 | 许继电气 | 2023-10-25 三 | 17.10 | 17.02 | 17.07 | 17.42 | 17.07 | 0.29% | 0.78% | 78583 | 13534万 | 172.12 | 173.94 | 20.39 | 41 | 许继电气 | 2023-10-26 四 | 16.91 | 17.07 | 17.18 | 17.20 | 16.72 | 0.64% | 0.69% | 69483 | 11803万 | 173.23 | 175.07 | 20.52 | 42 | 许继电气 | 2023-10-27 五 | 16.97 | 17.18 | 17.55 | 17.65 | 16.96 | 2.15% | 0.90% | 90895 | 15804万 | 176.96 | 178.84 | 20.96 | 43 | 许继电气 | 2023-10-30 一 | 17.55 | 17.55 | 17.49 | 17.61 | 17.25 | -0.34% | 1.35% | 135808 | 23692万 | 176.35 | 178.22 | 20.18 | 44 | 许继电气 | 2023-10-31 二 | 17.45 | 17.49 | 17.16 | 17.50 | 17.08 | -1.89% | 1.09% | 110125 | 18949万 | 173.03 | 174.86 | 19.8 | 45 | 许继电气 | 2023-11-01 三 | 17.24 | 17.16 | 17.22 | 17.35 | 17.10 | 0.35% | 0.73% | 73136 | 12609万 | 173.63 | 175.47 | 19.87 | 46 | 许继电气 | 2023-11-02 四 | 17.25 | 17.22 | 17.06 | 17.39 | 17.06 | -0.93% | 0.88% | 88260 | 15173万 | 172.02 | 173.84 | 19.69 | 47 | 许继电气 | 2023-11-03 五 | 17.02 | 17.06 | 17.61 | 17.75 | 17.02 | 3.22% | 1.81% | 182427 | 31964万 | 177.56 | 179.45 | 20.32 | 48 | 许继电气 | 2023-11-06 一 | 17.80 | 17.61 | 18.38 | 18.44 | 17.79 | 4.37% | 2.01% | 203106 | 37126万 | 185.33 | 187.29 | 21.21 | 49 | 许继电气 | 2023-11-07 二 | 18.34 | 18.38 | 18.47 | 18.63 | 18.10 | 0.49% | 1.27% | 128248 | 23534万 | 186.23 | 188.21 | 21.31 | 50 | 许继电气 | 2023-11-08 三 | 18.55 | 18.47 | 18.56 | 18.69 | 18.38 | 0.49% | 1.01% | 101615 | 18809万 | 187.14 | 189.13 | 21.42 | 51 | 许继电气 | 2023-11-09 四 | 18.56 | 18.56 | 18.50 | 18.65 | 18.40 | -0.32% | 0.88% | 88446 | 16378万 | 186.54 | 188.52 | 21.35 | 52 | 许继电气 | 2023-11-10 五 | 18.43 | 18.50 | 18.89 | 19.00 | 18.24 | 2.11% | 1.57% | 158221 | 29655万 | 190.47 | 192.49 | 21.8 | 53 | 许继电气 | 2023-11-13 一 | 18.93 | 18.89 | 19.11 | 19.30 | 18.89 | 1.16% | 1.16% | 116851 | 22348万 | 192.69 | 194.73 | 22.05 | 54 | 许继电气 | 2023-11-14 二 | 19.11 | 19.11 | 18.91 | 19.15 | 18.78 | -1.05% | 0.81% | 81717 | 15443万 | 190.67 | 192.69 | 21.82 | 55 | 许继电气 | 2023-11-15 三 | 19.09 | 18.91 | 18.97 | 19.29 | 18.93 | 0.32% | 0.60% | 60288 | 11475万 | 191.28 | 193.31 | 21.89 | 56 | 许继电气 | 2023-11-16 四 | 18.90 | 18.97 | 18.73 | 18.97 | 18.67 | -1.27% | 0.68% | 68233 | 12818万 | 188.86 | 190.86 | 21.61 | 57 | 许继电气 | 2023-11-17 五 | 18.70 | 18.73 | 18.96 | 19.08 | 18.67 | 1.23% | 0.69% | 69356 | 13142万 | 191.17 | 193.2 | 21.88 | 58 | 许继电气 | 2023-11-20 一 | 19.09 | 18.96 | 19.56 | 19.59 | 18.95 | 3.16% | 1.24% | 124692 | 24176万 | 197.22 | 199.32 | 22.57 | 59 | 许继电气 | 2023-11-21 二 | 19.56 | 19.56 | 19.54 | 19.69 | 19.41 | -0.10% | 0.96% | 97021 | 18967万 | 197.02 | 199.11 | 22.55 | 60 | 许继电气 | 2023-11-22 三 | 19.44 | 19.54 | 19.34 | 19.65 | 19.32 | -1.02% | 0.81% | 81581 | 15860万 | 195.01 | 197.08 | 22.32 | 61 | 许继电气 | 2023-11-23 四 | 19.31 | 19.34 | 19.63 | 19.66 | 19.26 | 1.50% | 0.73% | 73514 | 14311万 | 197.93 | 200.03 | 22.65 | 62 | 许继电气 | 2023-11-24 五 | 19.54 | 19.63 | 19.33 | 19.58 | 19.25 | -1.53% | 0.65% | 65639 | 12714万 | 194.91 | 196.97 | 22.3 | 63 | 许继电气 | 2023-11-28 二 | 19.88 | 19.97 | 19.83 | 19.97 | 19.66 | -0.70% | 0.97% | 97441 | 19315万 | 199.95 | 202.07 | 22.88 | 64 | 许继电气 | 2023-11-29 三 | 19.77 | 19.83 | 20.63 | 21.00 | 19.75 | 4.03% | 2.73% | 275600 | 56623万 | 208.01 | 210.22 | 23.8 | 65 | 许继电气 | 2023-11-30 四 | 20.60 | 20.63 | 20.48 | 20.68 | 20.32 | -0.73% | 1.11% | 111588 | 22866万 | 206.5 | 208.69 | 23.63 | 66 | 许继电气 | 2023-12-01 五 | 20.40 | 20.48 | 20.54 | 20.69 | 20.40 | 0.29% | 0.75% | 75870 | 15575万 | 207.11 | 209.3 | 23.7 | 67 | 许继电气 | 2023-12-04 一 | 20.44 | 20.54 | 20.70 | 21.03 | 20.44 | 0.78% | 1.19% | 119495 | 24815万 | 208.72 | 210.93 | 23.89 | 68 | 许继电气 | 2023-12-05 二 | 20.69 | 20.70 | 20.26 | 20.70 | 20.25 | -2.13% | 0.72% | 72321 | 14794万 | 204.28 | 206.45 | 23.38 | 69 | 许继电气 | 2023-12-06 三 | 20.20 | 20.26 | 20.20 | 20.62 | 20.09 | -0.30% | 1.04% | 104445 | 21235万 | 203.68 | 205.84 | 23.31 | 70 | 许继电气 | 2023-12-07 四 | 20.19 | 20.20 | 20.13 | 20.26 | 19.90 | -0.35% | 0.70% | 70329 | 14105万 | 202.97 | 205.13 | 23.23 | 71 | 许继电气 | 2023-12-08 五 | 20.19 | 20.13 | 20.31 | 20.42 | 20.13 | 0.89% | 0.60% | 60443 | 12258万 | 204.79 | 206.96 | 23.44 | 72 | 许继电气 | 2023-12-11 一 | 20.18 | 20.31 | 20.98 | 21.00 | 20.03 | 3.30% | 1.26% | 126890 | 26334万 | 211.54 | 213.79 | 24.21 | 73 | 许继电气 | 2023-12-12 二 | 20.94 | 20.98 | 20.66 | 20.97 | 20.60 | -1.53% | 0.55% | 55010 | 11425万 | 208.32 | 210.53 | 23.84 | 74 | 许继电气 | 2023-12-13 三 | 20.66 | 20.66 | 21.03 | 21.39 | 20.63 | 1.79% | 1.35% | 136014 | 28703万 | 212.05 | 214.3 | 24.27 | 75 | 许继电气 | 2023-12-14 四 | 21.20 | 21.03 | 21.14 | 21.46 | 21.03 | 0.52% | 0.93% | 93894 | 19984万 | 213.16 | 215.42 | 24.39 | 76 | 许继电气 | 2023-12-15 五 | 21.14 | 21.14 | 21.03 | 21.37 | 20.90 | -0.52% | 0.78% | 78214 | 16432万 | 212.05 | 214.3 | 24.27 | 77 | 许继电气 | 2023-12-18 一 | 20.92 | 21.03 | 20.69 | 21.05 | 20.61 | -1.62% | 0.65% | 65341 | 13589万 | 208.62 | 210.83 | 23.87 | 78 | 许继电气 | 2023-12-19 二 | 20.64 | 20.69 | 20.74 | 20.92 | 20.53 | 0.24% | 0.50% | 50900 | 10572万 | 209.12 | 211.34 | 23.93 | 79 | 许继电气 | 2023-12-20 三 | 20.81 | 20.74 | 20.66 | 20.88 | 20.65 | -0.39% | 0.60% | 60528 | 12553万 | 208.32 | 210.53 | 23.84 | 80 | 许继电气 | 2023-12-21 四 | 20.50 | 20.66 | 20.63 | 20.80 | 20.36 | -0.15% | 0.76% | 76343 | 15724万 | 208.01 | 210.22 | 23.8 | 81 | 许继电气 | 2023-12-22 五 | 20.58 | 20.63 | 20.98 | 21.10 | 20.39 | 1.70% | 0.98% | 98577 | 20545万 | 211.54 | 213.79 | 24.21 | 82 | 许继电气 | 2023-12-25 一 | 20.91 | 20.98 | 21.20 | 21.35 | 20.77 | 1.05% | 0.71% | 71219 | 14983万 | 213.76 | 216.03 | 24.46 | 83 | 许继电气 | 2023-12-26 二 | 21.20 | 21.20 | 21.11 | 21.35 | 20.91 | -0.42% | 0.55% | 55147 | 11636万 | 212.85 | 215.11 | 24.36 | 84 | 许继电气 | 2023-12-27 三 | 21.12 | 21.11 | 21.19 | 21.25 | 20.68 | 0.38% | 0.76% | 76886 | 16129万 | 213.66 | 215.93 | 24.45 | 85 | 许继电气 | 2023-12-28 四 | 21.30 | 21.19 | 21.85 | 21.90 | 21.16 | 3.11% | 1.21% | 122426 | 26561万 | 220.31 | 222.65 | 25.21 | 86 | 许继电气 | 2023-12-29 五 | 21.80 | 21.85 | 21.96 | 22.03 | 21.61 | 0.50% | 0.86% | 86859 | 19026万 | 221.42 | 223.77 | 25.34 | 87 | 许继电气 | 2024-01-02 二 | 21.96 | 21.96 | 22.08 | 22.33 | 21.80 | 0.55% | 0.89% | 89280 | 19744万 | 222.63 | 225 | 25.48 | 88 | 许继电气 | 2024-01-03 三 | 22.03 | 22.08 | 22.60 | 22.88 | 22.03 | 2.36% | 1.45% | 145731 | 32955万 | 227.88 | 230.3 | 26.08 | 89 | 许继电气 | 2024-01-04 四 | 22.56 | 22.60 | 22.68 | 22.87 | 22.35 | 0.35% | 0.87% | 87809 | 19879万 | 228.68 | 231.11 | 26.17 | 90 | 许继电气 | 2024-01-05 五 | 22.50 | 22.68 | 22.08 | 22.92 | 21.98 | -2.65% | 1.02% | 103178 | 23096万 | 222.63 | 225 | 25.48 | 91 | 许继电气 | 2024-01-08 一 | 21.99 | 22.08 | 22.04 | 22.38 | 21.81 | -0.18% | 0.69% | 69925 | 15491万 | 222.23 | 224.59 | 25.43 | 92 | 许继电气 | 2024-01-09 二 | 22.02 | 22.04 | 21.66 | 22.06 | 21.48 | -1.72% | 1.07% | 108099 | 23497万 | 218.4 | 220.72 | 24.99 | 93 | 许继电气 | 2024-01-10 三 | 21.65 | 21.66 | 20.88 | 21.71 | 20.86 | -3.60% | 1.46% | 147021 | 31169万 | 210.53 | 212.77 | 24.09 | 94 | 许继电气 | 2024-01-11 四 | 20.85 | 20.88 | 20.51 | 21.00 | 20.14 | -1.77% | 2.11% | 213155 | 43712万 | 206.8 | 209 | 23.67 | 95 | 许继电气 | 2024-01-12 五 | 20.50 | 20.51 | 21.14 | 21.63 | 20.40 | 3.07% | 1.53% | 154369 | 32797万 | 213.16 | 215.42 | 24.39 | 96 | 许继电气 | 2024-01-15 一 | 21.08 | 21.14 | 21.65 | 21.89 | 20.93 | 2.41% | 1.80% | 181976 | 39390万 | 218.3 | 220.62 | 24.98 | 97 | 许继电气 | 2024-01-16 二 | 21.71 | 21.65 | 21.84 | 22.02 | 21.46 | 0.88% | 0.79% | 79569 | 17291万 | 220.21 | 222.55 | 25.2 | 98 | 许继电气 | 2024-01-17 三 | 21.76 | 21.84 | 21.52 | 22.15 | 21.51 | -1.47% | 0.86% | 87091 | 19074万 | 216.99 | 219.29 | 24.83 | 99 | 许继电气 | 2024-01-18 四 | 21.38 | 21.52 | 21.43 | 21.50 | 20.77 | -0.42% | 1.21% | 121550 | 25682万 | 216.08 | 218.37 | 24.73 | 100 | 许继电气 | 2024-01-19 五 | 21.42 | 21.43 | 21.16 | 21.60 | 21.03 | -1.26% | 0.91% | 91878 | 19533万 | 213.36 | 215.62 | 24.42 | 101 | 许继电气 | 2024-01-22 一 | 21.07 | 21.16 | 20.43 | 21.28 | 20.36 | -3.45% | 1.16% | 117271 | 24505万 | 206 | 208.18 | 23.57 | 102 | 许继电气 | 2024-01-23 二 | 20.50 | 20.43 | 20.90 | 21.23 | 20.10 | 2.30% | 0.92% | 92389 | 19241万 | 210.74 | 212.97 | 24.12 | 103 | 许继电气 | 2024-01-24 三 | 20.90 | 20.90 | 20.71 | 21.22 | 20.05 | -0.91% | 1.20% | 121063 | 24789万 | 208.82 | 211.04 | 23.9 | 104 | 许继电气 | 2024-01-25 四 | 20.70 | 20.71 | 21.59 | 21.68 | 20.50 | 4.25% | 1.31% | 131704 | 28063万 | 217.69 | 220 | 24.91 | 105 | 许继电气 | 2024-01-26 五 | 21.57 | 21.59 | 21.19 | 21.74 | 21.05 | -1.85% | 0.90% | 91112 | 19387万 | 213.66 | 215.93 | 24.45 | 106 | 许继电气 | 2024-01-29 一 | 21.05 | 21.19 | 20.70 | 21.49 | 20.62 | -2.31% | 0.79% | 79942 | 16651万 | 208.72 | 210.93 | 23.89 | 107 | 许继电气 | 2024-01-30 二 | 20.50 | 20.70 | 20.28 | 20.88 | 20.27 | -2.03% | 0.63% | 63646 | 13082万 | 204.48 | 206.66 | 23.4 | 108 | 许继电气 | 2024-01-31 三 | 20.13 | 20.28 | 19.85 | 20.41 | 19.79 | -2.12% | 0.96% | 96915 | 19427万 | 200.15 | 202.27 | 22.9 | 109 | 许继电气 | 2024-02-01 四 | 19.64 | 19.85 | 19.83 | 20.34 | 19.64 | -0.10% | 0.94% | 95084 | 18999万 | 199.95 | 202.07 | 22.88 | 110 | 许继电气 | 2024-02-02 五 | 19.76 | 19.83 | 19.30 | 20.15 | 18.58 | -2.67% | 1.18% | 119418 | 23208万 | 194.6 | 196.67 | 22.27 | 111 | 许继电气 | 2024-02-05 一 | 19.11 | 19.30 | 18.35 | 19.20 | 17.72 | -4.92% | 1.59% | 160468 | 29566万 | 185.02 | 186.99 | 21.17 | 112 | 许继电气 | 2024-02-06 二 | 18.36 | 18.35 | 20.19 | 20.19 | 18.17 | 10.03% | 1.02% | 102639 | 20124万 | 203.58 | 205.74 | 23.3 | 113 | 许继电气 | 2024-02-07 三 | 21.32 | 20.19 | 22.08 | 22.10 | 20.83 | 9.36% | 3.31% | 333340 | 72575万 | 222.63 | 225 | 25.48 | 114 | 许继电气 | 2024-02-08 四 | 21.98 | 22.08 | 21.41 | 22.80 | 21.25 | -3.03% | 2.43% | 244727 | 54130万 | 215.88 | 218.17 | 24.7 | 115 | 许继电气 | 2024-02-19 一 | 21.60 | 21.41 | 21.34 | 21.62 | 20.92 | -0.33% | 1.49% | 150616 | 31895万 | 215.18 | 217.46 | 24.62 | 116 | 许继电气 | 2024-02-20 二 | 21.30 | 21.34 | 22.39 | 22.79 | 21.00 | 4.92% | 2.07% | 208698 | 45681万 | 225.76 | 228.16 | 25.84 | 117 | 许继电气 | 2024-02-21 三 | 22.20 | 22.39 | 21.88 | 22.40 | 21.85 | -2.28% | 1.62% | 163352 | 36064万 | 220.62 | 222.96 | 25.25 | 118 | 许继电气 | 2024-02-22 四 | 21.70 | 21.88 | 21.91 | 22.13 | 21.66 | 0.14% | 0.98% | 98594 | 21578万 | 220.92 | 223.26 | 25.28 | 119 | 许继电气 | 2024-02-23 五 | 21.97 | 21.91 | 21.95 | 22.05 | 21.60 | 0.18% | 0.97% | 97915 | 21396万 | 221.33 | 223.67 | 25.33 | 120 | 许继电气 | 2024-02-26 一 | 21.95 | 21.95 | 22.34 | 22.63 | 21.75 | 1.78% | 1.53% | 154120 | 34408万 | 225.26 | 227.65 | 25.78 | 121 | 许继电气 | 2024-02-27 二 | 22.27 | 22.34 | 22.43 | 22.63 | 22.03 | 0.40% | 1.21% | 121810 | 27261万 | 226.17 | 228.56 | 25.88 | 122 | 许继电气 | 2024-02-28 三 | 22.42 | 22.43 | 21.77 | 22.54 | 21.71 | -2.94% | 1.44% | 145283 | 32241万 | 219.51 | 221.84 | 25.12 | 123 | 许继电气 | 2024-02-29 四 | 21.52 | 21.77 | 22.27 | 22.35 | 21.51 | 2.30% | 1.24% | 124690 | 27578万 | 224.55 | 226.93 | 25.7 | 124 | 许继电气 | 2024-03-01 五 | 22.40 | 22.27 | 22.66 | 22.71 | 22.23 | 1.75% | 1.72% | 173006 | 38982万 | 228.49 | 230.91 | 26.15 | 125 | 许继电气 | 2024-03-04 一 | 23.39 | 22.66 | 23.84 | 24.00 | 23.21 | 5.21% | 2.79% | 281702 | 66639万 | 240.38 | 242.93 | 27.51 | 126 | 许继电气 | 2024-03-05 二 | 23.66 | 23.84 | 24.10 | 24.29 | 23.50 | 1.09% | 2.22% | 224006 | 53764万 | 243.01 | 245.58 | 27.81 | 127 | 许继电气 | 2024-03-06 三 | 24.37 | 24.10 | 24.97 | 25.55 | 23.88 | 3.61% | 2.78% | 280640 | 69599万 | 251.78 | 254.45 | 28.81 | 128 | 许继电气 | 2024-03-07 四 | 24.80 | 24.97 | 24.44 | 25.13 | 24.28 | -2.12% | 1.81% | 182572 | 45146万 | 246.43 | 249.05 | 28.2 | 129 | 许继电气 | 2024-03-08 五 | 24.55 | 24.44 | 24.76 | 24.79 | 24.30 | 1.31% | 1.40% | 141183 | 34695万 | 249.66 | 252.31 | 28.57 | 130 | 许继电气 | 2024-03-14 四 | 24.85 | 24.83 | 24.65 | 24.98 | 24.44 | -0.72% | 0.87% | 87748 | 21639万 | 248.55 | 251.19 | 28.44 | 131 | 许继电气 | 2024-03-15 五 | 24.58 | 24.65 | 24.60 | 24.86 | 24.25 | -0.20% | 1.11% | 111558 | 27326万 | 248.05 | 250.68 | 28.39 | 132 | 许继电气 | 2024-03-18 一 | 24.90 | 24.60 | 25.65 | 25.66 | 24.85 | 4.27% | 2.08% | 210213 | 53285万 | 258.63 | 261.38 | 29.6 | 133 | 许继电气 | 2024-03-19 二 | 25.57 | 25.65 | 25.45 | 25.65 | 25.00 | -0.78% | 1.22% | 123169 | 31211万 | 256.62 | 259.34 | 29.37 | 134 | 许继电气 | 2024-03-20 三 | 25.38 | 25.45 | 25.18 | 26.00 | 25.03 | -1.06% | 1.15% | 115484 | 29269万 | 253.9 | 256.59 | 29.05 | 135 | 许继电气 | 2024-03-21 四 | 25.21 | 25.18 | 24.85 | 25.30 | 24.63 | -1.31% | 1.38% | 139595 | 34698万 | 250.57 | 253.22 | 28.67 | 136 | 许继电气 | 2024-03-22 五 | 24.81 | 24.85 | 24.52 | 24.95 | 24.39 | -1.33% | 1.05% | 105995 | 26072万 | 247.24 | 249.86 | 28.29 | 137 | 许继电气 | 2024-03-25 一 | 24.52 | 24.52 | 24.07 | 24.76 | 24.00 | -1.84% | 0.88% | 88473 | 21553万 | 242.7 | 245.28 | 27.77 | 138 | 许继电气 | 2024-03-26 二 | 24.06 | 24.07 | 24.17 | 24.25 | 23.85 | 0.42% | 0.89% | 89868 | 21610万 | 243.71 | 246.29 | 27.89 | 139 | 许继电气 | 2024-03-27 三 | 24.09 | 24.17 | 23.40 | 24.13 | 23.40 | -3.19% | 1.12% | 112888 | 26716万 | 235.95 | 238.45 | 27 | 140 | 许继电气 | 2024-03-28 四 | 23.48 | 23.40 | 24.09 | 24.43 | 23.25 | 2.95% | 0.98% | 98804 | 23779万 | 242.9 | 245.48 | 27.8 |
|
行情刷新 | 流通股东
|