| 股票名称 | 代码 000415 | 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 | 渤海租赁 | 2025-02-12 三 | 3.56 | 3.58 | 3.65 | 3.65 | 3.56 | 1.96% | 1.87% | 1009367 | 36471万 | 196.83 | 225.74 | 11.16 | 2 | 渤海租赁 | 2025-02-11 二 | 3.63 | 3.63 | 3.58 | 3.65 | 3.55 | -1.38% | 1.66% | 892641 | 31916万 | 193.06 | 221.41 | 10.95 | 3 | 渤海租赁 | 2025-02-10 一 | 3.59 | 3.57 | 3.63 | 3.67 | 3.58 | 1.68% | 2.32% | 1253170 | 45404万 | 195.76 | 224.5 | 11.1 | 4 | 渤海租赁 | 2025-02-07 五 | 3.46 | 3.47 | 3.57 | 3.63 | 3.44 | 2.88% | 2.67% | 1439674 | 51113万 | 192.52 | 220.79 | 10.92 | 5 | 渤海租赁 | 2025-02-06 四 | 3.42 | 3.42 | 3.47 | 3.51 | 3.39 | 1.46% | 1.95% | 1053147 | 36308万 | 187.13 | 214.6 | 10.61 | 6 | 渤海租赁 | 2025-02-05 三 | 3.46 | 3.56 | 3.42 | 3.47 | 3.39 | -3.93% | 2.14% | 1155254 | 39476万 | 184.43 | 211.51 | 10.46 | 7 | 渤海租赁 | 2025-01-27 一 | 3.62 | 3.61 | 3.56 | 3.65 | 3.50 | -1.39% | 1.99% | 1071561 | 38152万 | 191.98 | 220.17 | 10.89 | 8 | 渤海租赁 | 2025-01-24 五 | 3.54 | 3.56 | 3.61 | 3.63 | 3.53 | 1.40% | 1.93% | 1041709 | 37488万 | 194.68 | 223.26 | 11.04 | 9 | 渤海租赁 | 2025-01-23 四 | 3.55 | 3.50 | 3.56 | 3.69 | 3.54 | 1.71% | 3.04% | 1637782 | 59293万 | 191.98 | 220.17 | 10.89 | 10 | 渤海租赁 | 2025-01-22 三 | 3.50 | 3.53 | 3.50 | 3.56 | 3.48 | -0.85% | 1.32% | 711959 | 24988万 | 188.74 | 216.46 | 10.7 | 11 | 渤海租赁 | 2025-01-21 二 | 3.61 | 3.58 | 3.53 | 3.61 | 3.50 | -1.40% | 1.47% | 792571 | 28014万 | 190.36 | 218.31 | 10.79 | 12 | 渤海租赁 | 2025-01-20 一 | 3.61 | 3.57 | 3.58 | 3.68 | 3.56 | 0.28% | 1.90% | 1026545 | 37113万 | 193.06 | 221.41 | 10.95 | 13 | 渤海租赁 | 2025-01-17 五 | 3.53 | 3.55 | 3.57 | 3.63 | 3.50 | 0.56% | 1.82% | 980022 | 35059万 | 192.52 | 220.79 | 10.92 | 14 | 渤海租赁 | 2025-01-16 四 | 3.55 | 3.54 | 3.55 | 3.64 | 3.51 | 0.28% | 1.62% | 874845 | 31239万 | 191.44 | 219.55 | 10.85 | 15 | 渤海租赁 | 2025-01-15 三 | 3.53 | 3.54 | 3.54 | 3.57 | 3.50 | 0.00% | 1.57% | 847714 | 29979万 | 190.9 | 218.93 | 10.82 | 16 | 渤海租赁 | 2025-01-14 二 | 3.41 | 3.40 | 3.54 | 3.55 | 3.40 | 4.12% | 1.88% | 1013548 | 35379万 | 190.9 | 218.93 | 10.82 | 17 | 渤海租赁 | 2025-01-13 一 | 3.33 | 3.37 | 3.40 | 3.42 | 3.30 | 0.89% | 1.30% | 698934 | 23556万 | 183.35 | 210.27 | 10.4 | 18 | 渤海租赁 | 2025-01-10 五 | 3.47 | 3.46 | 3.37 | 3.48 | 3.36 | -2.60% | 1.15% | 619711 | 21203万 | 181.73 | 208.42 | 10.3 | 19 | 渤海租赁 | 2025-01-09 四 | 3.43 | 3.47 | 3.46 | 3.50 | 3.42 | -0.29% | 1.43% | 770481 | 26711万 | 186.59 | 213.98 | 10.58 | 20 | 渤海租赁 | 2025-01-08 三 | 3.49 | 3.51 | 3.47 | 3.50 | 3.35 | -1.14% | 2.04% | 1100187 | 37671万 | 187.13 | 214.6 | 10.61 | 21 | 渤海租赁 | 2025-01-07 二 | 3.47 | 3.47 | 3.51 | 3.56 | 3.46 | 1.15% | 1.49% | 800853 | 28062万 | 189.28 | 217.08 | 10.73 | 22 | 渤海租赁 | 2025-01-06 一 | 3.46 | 3.48 | 3.47 | 3.50 | 3.42 | -0.29% | 1.60% | 865032 | 29898万 | 187.13 | 214.6 | 10.61 | 23 | 渤海租赁 | 2025-01-03 五 | 3.60 | 3.60 | 3.48 | 3.62 | 3.47 | -3.33% | 2.10% | 1131232 | 40006万 | 187.67 | 215.22 | 10.64 | 24 | 渤海租赁 | 2025-01-02 四 | 3.77 | 3.77 | 3.60 | 3.78 | 3.50 | -4.51% | 2.51% | 1351284 | 49624万 | 194.14 | 222.64 | 11.01 | 25 | 渤海租赁 | 2024-12-31 二 | 3.92 | 3.93 | 3.77 | 3.96 | 3.77 | -4.07% | 1.83% | 988952 | 37987万 | 203.31 | 233.16 | 11.53 | 26 | 渤海租赁 | 2024-12-30 一 | 3.95 | 3.94 | 3.93 | 3.98 | 3.86 | -0.25% | 1.74% | 938152 | 36617万 | 211.93 | 243.05 | 12.02 | 27 | 渤海租赁 | 2024-12-27 五 | 3.93 | 3.93 | 3.94 | 4.02 | 3.91 | 0.25% | 2.37% | 1275793 | 50609万 | 212.47 | 243.67 | 12.05 | 28 | 渤海租赁 | 2024-12-26 四 | 3.90 | 3.91 | 3.93 | 4.02 | 3.88 | 0.51% | 2.11% | 1137230 | 44738万 | 211.93 | 243.05 | 12.02 | 29 | 渤海租赁 | 2024-12-25 三 | 3.86 | 3.85 | 3.91 | 3.97 | 3.75 | 1.56% | 2.82% | 1519575 | 58680万 | 210.86 | 241.81 | 11.96 | 30 | 渤海租赁 | 2024-12-24 二 | 3.80 | 3.80 | 3.85 | 3.88 | 3.79 | 1.32% | 1.48% | 796090 | 30630万 | 207.62 | 238.1 | 11.77 | 31 | 渤海租赁 | 2024-12-23 一 | 3.88 | 3.91 | 3.80 | 3.92 | 3.79 | -2.81% | 1.83% | 986844 | 37838万 | 204.92 | 235.01 | 11.62 | 32 | 渤海租赁 | 2024-12-20 五 | 3.87 | 3.89 | 3.91 | 3.94 | 3.86 | 0.51% | 1.60% | 862745 | 33694万 | 210.86 | 241.81 | 11.96 | 33 | 渤海租赁 | 2024-12-19 四 | 3.88 | 3.95 | 3.89 | 3.92 | 3.84 | -1.52% | 1.83% | 986450 | 38239万 | 209.78 | 240.58 | 11.89 | 34 | 渤海租赁 | 2024-12-18 三 | 3.95 | 3.94 | 3.95 | 4.01 | 3.93 | 0.25% | 1.65% | 891638 | 35356万 | 213.01 | 244.29 | 12.08 | 35 | 渤海租赁 | 2024-12-17 二 | 4.00 | 4.02 | 3.94 | 4.02 | 3.92 | -1.99% | 2.13% | 1146743 | 45402万 | 212.47 | 243.67 | 12.05 | 36 | 渤海租赁 | 2024-12-16 一 | 4.06 | 4.05 | 4.02 | 4.11 | 3.99 | -0.74% | 2.19% | 1180618 | 47695万 | 216.79 | 248.62 | 12.29 | 37 | 渤海租赁 | 2024-12-13 五 | 4.16 | 4.20 | 4.05 | 4.20 | 4.04 | -3.57% | 3.20% | 1726148 | 70789万 | 218.4 | 250.47 | 12.38 | 38 | 渤海租赁 | 2024-12-12 四 | 4.21 | 4.22 | 4.20 | 4.26 | 4.10 | -0.47% | 3.23% | 1741270 | 72706万 | 226.49 | 259.75 | 12.84 | 39 | 渤海租赁 | 2024-12-11 三 | 4.17 | 4.21 | 4.22 | 4.29 | 4.16 | 0.24% | 2.60% | 1400065 | 59225万 | 227.57 | 260.99 | 12.9 | 40 | 渤海租赁 | 2024-12-10 二 | 4.35 | 4.20 | 4.21 | 4.40 | 4.20 | 0.24% | 5.24% | 2827192 | 121705万 | 227.03 | 260.37 | 12.87 | 41 | 渤海租赁 | 2024-12-09 一 | 4.32 | 4.32 | 4.20 | 4.37 | 4.15 | -2.78% | 4.09% | 2203379 | 93361万 | 226.49 | 259.75 | 12.84 | 42 | 渤海租赁 | 2024-12-06 五 | 4.10 | 4.13 | 4.32 | 4.41 | 4.07 | 4.60% | 6.66% | 3592125 | 153349万 | 232.97 | 267.17 | 13.21 | 43 | 渤海租赁 | 2024-12-05 四 | 4.06 | 4.09 | 4.13 | 4.16 | 4.05 | 0.98% | 3.68% | 1986818 | 81634万 | 222.72 | 255.42 | 12.63 | 44 | 渤海租赁 | 2024-12-04 三 | 4.10 | 4.15 | 4.09 | 4.21 | 4.06 | -1.45% | 3.55% | 1913787 | 78884万 | 220.56 | 252.95 | 12.51 | 45 | 渤海租赁 | 2024-12-03 二 | 4.23 | 4.23 | 4.15 | 4.26 | 4.11 | -1.89% | 4.92% | 2650526 | 110539万 | 223.8 | 256.66 | 12.69 | 46 | 渤海租赁 | 2024-12-02 一 | 4.05 | 4.09 | 4.23 | 4.32 | 4.03 | 3.42% | 6.35% | 3426102 | 144206万 | 228.11 | 261.61 | 12.93 | 47 | 渤海租赁 | 2024-11-29 五 | 3.96 | 4.00 | 4.09 | 4.22 | 3.86 | 2.25% | 7.35% | 3963688 | 158883万 | 220.56 | 252.95 | 12.51 | 48 | 渤海租赁 | 2024-11-28 四 | 3.80 | 3.78 | 4.00 | 4.15 | 3.78 | 5.82% | 8.34% | 4498061 | 178792万 | 215.71 | 247.38 | 12.23 | 49 | 渤海租赁 | 2024-11-27 三 | 3.77 | 3.80 | 3.78 | 3.80 | 3.65 | -0.53% | 3.86% | 2083185 | 77363万 | 203.84 | 233.77 | 11.56 | 50 | 渤海租赁 | 2024-11-26 二 | 3.80 | 3.78 | 3.80 | 3.90 | 3.77 | 0.53% | 3.65% | 1967778 | 75128万 | 204.92 | 235.01 | 11.62 | 51 | 渤海租赁 | 2024-11-25 一 | 3.78 | 3.80 | 3.78 | 3.85 | 3.69 | -0.53% | 3.86% | 2081912 | 77903万 | 203.84 | 233.77 | 11.56 | 52 | 渤海租赁 | 2024-11-22 五 | 4.06 | 4.10 | 3.80 | 4.07 | 3.79 | -7.32% | 6.57% | 3542462 | 139432万 | 204.92 | 235.01 | 11.62 | 53 | 渤海租赁 | 2024-11-21 四 | 4.11 | 4.18 | 4.10 | 4.24 | 4.05 | -1.91% | 5.78% | 3118186 | 128425万 | 221.1 | 253.57 | 12.54 | 54 | 渤海租赁 | 2024-11-20 三 | 4.10 | 4.14 | 4.18 | 4.26 | 4.05 | 0.97% | 6.71% | 3621164 | 151277万 | 225.42 | 258.51 | 12.78 | 55 | 渤海租赁 | 2024-11-19 二 | 4.11 | 4.25 | 4.14 | 4.22 | 3.95 | -2.59% | 9.17% | 4945503 | 201480万 | 223.26 | 256.04 | 12.66 | 56 | 渤海租赁 | 2024-11-18 一 | 4.59 | 4.50 | 4.25 | 4.72 | 4.25 | -5.56% | 10.19% | 5496426 | 245585万 | 229.19 | 262.84 | 13 | 57 | 渤海租赁 | 2024-11-15 五 | 4.90 | 4.95 | 4.50 | 4.94 | 4.49 | -9.09% | 14.85% | 8008314 | 374366万 | 242.67 | 278.3 | 13.76 | 58 | 渤海租赁 | 2024-11-14 四 | 4.40 | 4.50 | 4.95 | 4.95 | 4.38 | 10.00% | 11.43% | 6165916 | 296009万 | 266.94 | 306.13 | 15.14 | 59 | 渤海租赁 | 2024-11-13 三 | 4.70 | 4.68 | 4.50 | 4.96 | 4.42 | -3.85% | 11.34% | 6112716 | 285425万 | 242.67 | 278.3 | 13.76 | 60 | 渤海租赁 | 2024-11-12 二 | 4.58 | 4.50 | 4.68 | 4.85 | 4.42 | 4.00% | 11.82% | 6375510 | 299244万 | 252.38 | 289.44 | 14.31 | 61 | 渤海租赁 | 2024-11-11 一 | 4.81 | 4.82 | 4.50 | 5.18 | 4.44 | -6.64% | 13.67% | 7371747 | 343149万 | 242.67 | 278.3 | 13.76 | 62 | 渤海租赁 | 2024-11-08 五 | 4.36 | 4.38 | 4.82 | 4.82 | 4.17 | 10.05% | 17.99% | 9700420 | 449251万 | 259.93 | 298.09 | 14.74 | 63 | 渤海租赁 | 2024-11-07 四 | 4.76 | 4.87 | 4.38 | 4.76 | 4.38 | -10.06% | 19.42% | 10472926 | 465554万 | 236.2 | 270.88 | 13.39 | 64 | 渤海租赁 | 2024-11-06 三 | 4.87 | 4.43 | 4.87 | 4.87 | 4.76 | 9.93% | 7.04% | 3793815 | 184675万 | 262.63 | 301.19 | 14.89 | 65 | 渤海租赁 | 2024-11-05 二 | 4.43 | 4.03 | 4.43 | 4.43 | 4.43 | 9.93% | 0.29% | 157000 | 6955万 | 238.9 | 273.97 | 13.55 | 66 | 渤海租赁 | 2024-11-04 一 | 4.03 | 3.66 | 4.03 | 4.03 | 4.03 | 10.11% | 1.11% | 600406 | 24196万 | 217.33 | 249.24 | 12.32 | 67 | 渤海租赁 | 2024-11-01 五 | 3.66 | 3.33 | 3.66 | 3.66 | 3.53 | 9.91% | 5.39% | 2907824 | 106003万 | 197.37 | 226.35 | 11.19 | 68 | 渤海租赁 | 2024-10-31 四 | 3.18 | 3.03 | 3.33 | 3.33 | 3.14 | 9.90% | 3.49% | 1883827 | 61762万 | 179.58 | 205.94 | 10.18 | 69 | 渤海租赁 | 2024-10-30 三 | 2.92 | 2.91 | 3.03 | 3.08 | 2.88 | 4.12% | 4.67% | 2519774 | 75351万 | 163.4 | 187.39 | 12.73 | 70 | 渤海租赁 | 2024-10-29 二 | 2.88 | 2.86 | 2.91 | 3.11 | 2.88 | 1.75% | 5.60% | 3018711 | 90279万 | 156.93 | 179.97 | 12.23 | 71 | 渤海租赁 | 2024-10-28 一 | 2.77 | 2.77 | 2.86 | 2.86 | 2.75 | 3.25% | 2.73% | 1471636 | 41472万 | 154.23 | 176.88 | 12.02 | 72 | 渤海租赁 | 2024-10-25 五 | 2.74 | 2.75 | 2.77 | 2.79 | 2.74 | 0.73% | 1.41% | 759837 | 21013万 | 149.38 | 171.31 | 11.64 | 73 | 渤海租赁 | 2024-10-24 四 | 2.75 | 2.77 | 2.75 | 2.77 | 2.72 | -0.72% | 1.46% | 787932 | 21641万 | 148.3 | 170.07 | 11.56 | 74 | 渤海租赁 | 2024-10-23 三 | 2.75 | 2.76 | 2.77 | 2.83 | 2.74 | 0.36% | 2.22% | 1196366 | 33286万 | 149.38 | 171.31 | 11.64 | 75 | 渤海租赁 | 2024-10-22 二 | 2.74 | 2.74 | 2.76 | 2.77 | 2.71 | 0.73% | 1.78% | 961111 | 26314万 | 148.84 | 170.69 | 11.6 | 76 | 渤海租赁 | 2024-10-21 一 | 2.84 | 2.81 | 2.74 | 2.85 | 2.73 | -2.49% | 2.85% | 1535758 | 42310万 | 147.76 | 169.46 | 11.51 | 77 | 渤海租赁 | 2024-10-18 五 | 2.72 | 2.74 | 2.81 | 2.87 | 2.71 | 2.55% | 2.27% | 1222464 | 34094万 | 151.54 | 173.79 | 11.81 | 78 | 渤海租赁 | 2024-10-17 四 | 2.81 | 2.79 | 2.74 | 2.84 | 2.72 | -1.79% | 1.57% | 847890 | 23549万 | 147.76 | 169.46 | 11.51 | 79 | 渤海租赁 | 2024-10-16 三 | 2.75 | 2.77 | 2.79 | 2.84 | 2.73 | 0.72% | 1.73% | 931044 | 26000万 | 150.46 | 172.55 | 11.72 | 80 | 渤海租赁 | 2024-10-15 二 | 2.89 | 2.90 | 2.77 | 2.89 | 2.76 | -4.48% | 2.40% | 1293950 | 36541万 | 149.38 | 171.31 | 11.64 | 81 | 渤海租赁 | 2024-10-14 一 | 2.80 | 2.77 | 2.90 | 2.93 | 2.78 | 4.69% | 2.63% | 1417021 | 40362万 | 156.39 | 179.35 | 12.19 | 82 | 渤海租赁 | 2024-10-11 五 | 2.80 | 2.82 | 2.77 | 2.84 | 2.74 | -1.77% | 2.34% | 1263408 | 35235万 | 149.38 | 171.31 | 11.64 | 83 | 渤海租赁 | 2024-10-10 四 | 2.87 | 2.87 | 2.82 | 2.94 | 2.78 | -1.74% | 3.43% | 1849113 | 52809万 | 152.07 | 174.4 | 11.85 | 84 | 渤海租赁 | 2024-10-09 三 | 3.10 | 3.19 | 2.87 | 3.10 | 2.87 | -10.03% | 4.93% | 2660824 | 79197万 | 154.77 | 177.5 | 12.06 | 85 | 渤海租赁 | 2024-10-08 二 | 3.33 | 3.03 | 3.19 | 3.33 | 3.05 | 5.28% | 7.53% | 4059226 | 129802万 | 172.03 | 197.29 | 13.41 | 86 | 渤海租赁 | 2024-09-30 一 | 2.84 | 2.76 | 3.03 | 3.04 | 2.84 | 9.78% | 4.68% | 2521666 | 74847万 | 163.4 | 187.39 | 12.73 | 87 | 渤海租赁 | 2024-09-27 五 | 2.70 | 2.67 | 2.76 | 2.78 | 2.64 | 3.37% | 3.66% | 1972312 | 53451万 | 148.84 | 170.69 | 11.6 | 88 | 渤海租赁 | 2024-09-26 四 | 2.50 | 2.52 | 2.67 | 2.68 | 2.46 | 5.95% | 3.50% | 1888779 | 48763万 | 143.99 | 165.13 | 11.22 | 89 | 渤海租赁 | 2024-09-25 三 | 2.44 | 2.38 | 2.52 | 2.62 | 2.44 | 5.88% | 4.01% | 2163007 | 55308万 | 135.9 | 155.85 | 10.59 | 90 | 渤海租赁 | 2024-09-24 二 | 2.26 | 2.25 | 2.38 | 2.40 | 2.26 | 5.78% | 1.75% | 944571 | 22098万 | 128.35 | 147.19 | 10 | 91 | 渤海租赁 | 2024-09-23 一 | 2.21 | 2.21 | 2.25 | 2.26 | 2.19 | 1.81% | 0.94% | 507956 | 11345万 | 121.34 | 139.15 | 9.46 | 92 | 渤海租赁 | 2024-09-20 五 | 2.23 | 2.23 | 2.21 | 2.25 | 2.19 | -0.90% | 0.94% | 507452 | 11227万 | 119.18 | 136.68 | 9.29 | 93 | 渤海租赁 | 2024-09-19 四 | 2.16 | 2.14 | 2.23 | 2.24 | 2.15 | 4.21% | 1.46% | 786182 | 17326万 | 120.26 | 137.91 | 9.37 | 94 | 渤海租赁 | 2024-09-18 三 | 2.13 | 2.10 | 2.14 | 2.18 | 2.09 | 1.90% | 1.41% | 761634 | 16277万 | 115.4 | 132.35 | 8.99 | 95 | 渤海租赁 | 2024-09-13 五 | 2.11 | 2.10 | 2.10 | 2.13 | 2.09 | 0.00% | 0.64% | 343065 | 7239万 | 113.25 | 129.87 | 8.83 | 96 | 渤海租赁 | 2024-09-12 四 | 2.10 | 2.10 | 2.10 | 2.13 | 2.09 | 0.00% | 0.69% | 372479 | 7863万 | 113.25 | 129.87 | 8.83 | 97 | 渤海租赁 | 2024-09-11 三 | 2.10 | 2.11 | 2.10 | 2.11 | 2.06 | -0.47% | 0.81% | 438259 | 9133万 | 113.25 | 129.87 | 8.83 | 98 | 渤海租赁 | 2024-09-10 二 | 2.13 | 2.13 | 2.11 | 2.15 | 2.06 | -0.94% | 1.49% | 805793 | 16868万 | 113.79 | 130.49 | 8.87 | 99 | 渤海租赁 | 2024-09-09 一 | 2.16 | 2.17 | 2.13 | 2.18 | 2.11 | -1.84% | 0.91% | 492943 | 10567万 | 114.86 | 131.73 | 8.95 | 100 | 渤海租赁 | 2024-09-06 五 | 2.17 | 2.17 | 2.17 | 2.21 | 2.16 | 0.00% | 0.91% | 492186 | 10753万 | 117.02 | 134.2 | 9.12 | 101 | 渤海租赁 | 2024-09-05 四 | 2.20 | 2.20 | 2.17 | 2.23 | 2.15 | -1.36% | 1.25% | 673505 | 14715万 | 117.02 | 134.2 | 9.12 | 102 | 渤海租赁 | 2024-09-04 三 | 2.30 | 2.30 | 2.20 | 2.31 | 2.19 | -4.35% | 1.78% | 959704 | 21484万 | 118.64 | 136.06 | 9.25 | 103 | 渤海租赁 | 2024-09-03 二 | 2.34 | 2.36 | 2.30 | 2.36 | 2.28 | -2.54% | 1.50% | 809517 | 18709万 | 124.03 | 142.24 | 9.67 | 104 | 渤海租赁 | 2024-09-02 一 | 2.49 | 2.48 | 2.36 | 2.49 | 2.33 | -4.84% | 1.53% | 826817 | 19922万 | 127.27 | 145.95 | 9.92 | 105 | 渤海租赁 | 2024-08-30 五 | 2.44 | 2.45 | 2.48 | 2.52 | 2.43 | 1.22% | 0.91% | 488062 | 12151万 | 133.74 | 153.38 | 10.77 | 106 | 渤海租赁 | 2024-08-29 四 | 2.41 | 2.42 | 2.45 | 2.46 | 2.40 | 1.24% | 0.67% | 359079 | 8763万 | 132.12 | 151.52 | 10.64 | 107 | 渤海租赁 | 2024-08-28 三 | 2.41 | 2.42 | 2.42 | 2.46 | 2.40 | 0.00% | 0.60% | 325265 | 7900万 | 130.5 | 149.67 | 10.51 | 108 | 渤海租赁 | 2024-08-27 二 | 2.45 | 2.47 | 2.42 | 2.48 | 2.40 | -2.02% | 0.76% | 412097 | 10029万 | 130.5 | 149.67 | 10.51 | 109 | 渤海租赁 | 2024-08-26 一 | 2.46 | 2.45 | 2.47 | 2.50 | 2.45 | 0.82% | 0.59% | 316581 | 7815万 | 133.2 | 152.76 | 10.73 | 110 | 渤海租赁 | 2024-08-23 五 | 2.47 | 2.48 | 2.45 | 2.49 | 2.42 | -1.21% | 0.82% | 440534 | 10779万 | 132.12 | 151.52 | 10.64 | 111 | 渤海租赁 | 2024-08-22 四 | 2.49 | 2.50 | 2.48 | 2.51 | 2.48 | -0.80% | 0.45% | 240621 | 6002万 | 133.74 | 153.38 | 10.77 | 112 | 渤海租赁 | 2024-08-21 三 | 2.54 | 2.55 | 2.50 | 2.56 | 2.48 | -1.96% | 0.87% | 470217 | 11778万 | 134.82 | 154.61 | 10.86 | 113 | 渤海租赁 | 2024-08-20 二 | 2.60 | 2.60 | 2.55 | 2.61 | 2.54 | -1.92% | 0.86% | 464911 | 11923万 | 137.51 | 157.71 | 11.07 | 114 | 渤海租赁 | 2024-08-19 一 | 2.58 | 2.60 | 2.60 | 2.63 | 2.58 | 0.00% | 0.55% | 294119 | 7672万 | 140.21 | 160.8 | 11.29 | 115 | 渤海租赁 | 2024-08-16 五 | 2.65 | 2.64 | 2.60 | 2.66 | 2.59 | -1.52% | 0.71% | 383178 | 10036万 | 140.21 | 160.8 | 11.29 | 116 | 渤海租赁 | 2024-08-15 四 | 2.61 | 2.63 | 2.64 | 2.68 | 2.60 | 0.38% | 0.82% | 440960 | 11675万 | 142.37 | 163.27 | 11.46 | 117 | 渤海租赁 | 2024-08-14 三 | 2.67 | 2.68 | 2.63 | 2.68 | 2.61 | -1.87% | 0.79% | 423904 | 11197万 | 141.83 | 162.65 | 11.42 | 118 | 渤海租赁 | 2024-08-13 二 | 2.67 | 2.67 | 2.68 | 2.71 | 2.64 | 0.37% | 0.63% | 339156 | 9062万 | 144.53 | 165.75 | 11.64 | 119 | 渤海租赁 | 2024-08-12 一 | 2.69 | 2.70 | 2.67 | 2.71 | 2.64 | -1.11% | 0.92% | 494563 | 13205万 | 143.99 | 165.13 | 11.59 | 120 | 渤海租赁 | 2024-08-09 五 | 2.76 | 2.76 | 2.70 | 2.77 | 2.70 | -2.17% | 0.94% | 508987 | 13900万 | 145.6 | 166.98 | 11.72 | 121 | 渤海租赁 | 2024-08-08 四 | 2.75 | 2.74 | 2.76 | 2.79 | 2.72 | 0.73% | 0.79% | 425881 | 11746万 | 148.84 | 170.69 | 11.98 | 122 | 渤海租赁 | 2024-08-07 三 | 2.74 | 2.74 | 2.74 | 2.77 | 2.71 | 0.00% | 0.82% | 439981 | 12039万 | 147.76 | 169.46 | 11.9 | 123 | 渤海租赁 | 2024-08-06 二 | 2.78 | 2.75 | 2.74 | 2.82 | 2.71 | -0.36% | 1.05% | 566259 | 15589万 | 147.76 | 169.46 | 11.9 | 124 | 渤海租赁 | 2024-08-05 一 | 2.81 | 2.82 | 2.75 | 2.85 | 2.74 | -2.48% | 1.34% | 724672 | 20158万 | 148.3 | 170.07 | 11.94 | 125 | 渤海租赁 | 2024-08-02 五 | 2.85 | 2.86 | 2.82 | 2.86 | 2.80 | -1.40% | 1.28% | 689698 | 19515万 | 152.08 | 174.4 | 12.24 | 126 | 渤海租赁 | 2024-08-01 四 | 2.90 | 2.90 | 2.86 | 2.93 | 2.84 | -1.38% | 1.63% | 881374 | 25307万 | 154.23 | 176.88 | 12.42 | 127 | 渤海租赁 | 2024-07-31 三 | 2.69 | 2.70 | 2.90 | 2.93 | 2.69 | 7.41% | 3.21% | 1732057 | 48844万 | 156.39 | 179.35 | 12.59 | 128 | 渤海租赁 | 2024-07-30 二 | 2.70 | 2.71 | 2.70 | 2.73 | 2.65 | -0.37% | 1.21% | 652746 | 17543万 | 145.6 | 166.98 | 11.72 | 129 | 渤海租赁 | 2024-07-29 一 | 2.63 | 2.64 | 2.71 | 2.74 | 2.62 | 2.65% | 1.40% | 755916 | 20291万 | 146.14 | 167.6 | 11.77 | 130 | 渤海租赁 | 2024-07-26 五 | 2.60 | 2.61 | 2.64 | 2.66 | 2.60 | 1.15% | 0.73% | 395696 | 10399万 | 142.37 | 163.27 | 11.46 | 131 | 渤海租赁 | 2024-07-25 四 | 2.62 | 2.64 | 2.61 | 2.65 | 2.55 | -1.14% | 0.81% | 437170 | 11434万 | 140.75 | 161.42 | 11.33 | 132 | 渤海租赁 | 2024-07-24 三 | 2.61 | 2.63 | 2.64 | 2.68 | 2.58 | 0.38% | 1.11% | 598634 | 15746万 | 142.37 | 163.27 | 11.46 | 133 | 渤海租赁 | 2024-07-23 二 | 2.66 | 2.67 | 2.63 | 2.77 | 2.62 | -1.50% | 1.49% | 805649 | 21688万 | 141.83 | 162.65 | 11.42 | 134 | 渤海租赁 | 2024-07-22 一 | 2.70 | 2.71 | 2.67 | 2.71 | 2.64 | -1.48% | 1.26% | 682122 | 18201万 | 143.99 | 165.13 | 11.59 | 135 | 渤海租赁 | 2024-07-19 五 | 2.65 | 2.66 | 2.71 | 2.72 | 2.63 | 1.88% | 1.48% | 798166 | 21356万 | 146.14 | 167.6 | 11.77 | 136 | 渤海租赁 | 2024-07-18 四 | 2.55 | 2.56 | 2.66 | 2.67 | 2.52 | 3.91% | 1.59% | 856565 | 22335万 | 143.45 | 164.51 | 11.55 |
|
行情刷新 | 流通股东




 |