| 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 | 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 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 渤海租赁 | 2024-07-17 三 | 2.60 | 2.58 | 2.56 | 2.60 | 2.54 | -0.78% | 0.85% | 455959 | 11690万 | 138.05 | 158.32 | 11.12 | 9 | 渤海租赁 | 2024-07-16 二 | 2.58 | 2.58 | 2.58 | 2.60 | 2.56 | 0.00% | 0.67% | 363390 | 9374万 | 139.13 | 159.56 | 11.2 | 10 | 渤海租赁 | 2024-07-15 一 | 2.58 | 2.59 | 2.58 | 2.60 | 2.56 | -0.39% | 0.69% | 372049 | 9589万 | 139.13 | 159.56 | 11.2 | 11 | 渤海租赁 | 2024-07-12 五 | 2.59 | 2.59 | 2.59 | 2.64 | 2.57 | 0.00% | 0.90% | 485052 | 12635万 | 139.67 | 160.18 | 11.25 | 12 | 渤海租赁 | 2024-07-11 四 | 2.60 | 2.57 | 2.59 | 2.61 | 2.57 | 0.78% | 1.05% | 565015 | 14612万 | 139.67 | 160.18 | 11.25 | 13 | 渤海租赁 | 2024-07-10 三 | 2.57 | 2.56 | 2.57 | 2.60 | 2.55 | 0.39% | 0.76% | 410364 | 10583万 | 138.59 | 158.94 | 11.16 | 14 | 渤海租赁 | 2024-07-09 二 | 2.47 | 2.47 | 2.56 | 2.58 | 2.47 | 3.64% | 1.42% | 765127 | 19395万 | 138.05 | 158.32 | 11.12 | 15 | 渤海租赁 | 2024-07-08 一 | 2.52 | 2.52 | 2.47 | 2.53 | 2.46 | -1.98% | 0.88% | 474807 | 11792万 | 133.2 | 152.76 | 10.73 | 16 | 渤海租赁 | 2024-07-05 五 | 2.52 | 2.52 | 2.52 | 2.54 | 2.50 | 0.00% | 0.77% | 417779 | 10531万 | 135.9 | 155.85 | 10.94 | 17 | 渤海租赁 | 2024-07-04 四 | 2.57 | 2.57 | 2.52 | 2.58 | 2.51 | -1.95% | 1.00% | 541573 | 13788万 | 135.9 | 155.85 | 10.94 | 18 | 渤海租赁 | 2024-07-03 三 | 2.57 | 2.57 | 2.57 | 2.59 | 2.55 | 0.00% | 0.68% | 368127 | 9469万 | 138.59 | 158.94 | 11.16 | 19 | 渤海租赁 | 2024-07-02 二 | 2.55 | 2.56 | 2.57 | 2.60 | 2.55 | 0.39% | 1.04% | 560688 | 14439万 | 138.59 | 158.94 | 11.16 | 20 | 渤海租赁 | 2024-07-01 一 | 2.54 | 2.55 | 2.56 | 2.57 | 2.50 | 0.39% | 1.35% | 730179 | 18521万 | 138.05 | 158.32 | 11.12 | 21 | 渤海租赁 | 2024-06-28 五 | 2.41 | 2.38 | 2.55 | 2.62 | 2.39 | 7.14% | 3.07% | 1655956 | 41921万 | 137.51 | 157.71 | 11.07 | 22 | 渤海租赁 | 2024-06-27 四 | 2.46 | 2.47 | 2.38 | 2.46 | 2.38 | -3.64% | 0.81% | 437298 | 10565万 | 128.35 | 147.19 | 10.33 | 23 | 渤海租赁 | 2024-06-26 三 | 2.45 | 2.46 | 2.47 | 2.47 | 2.40 | 0.41% | 0.94% | 505199 | 12313万 | 133.2 | 152.76 | 10.73 | 24 | 渤海租赁 | 2024-06-25 二 | 2.42 | 2.43 | 2.46 | 2.49 | 2.41 | 1.23% | 1.28% | 690860 | 16905万 | 132.66 | 152.14 | 10.68 | 25 | 渤海租赁 | 2024-06-24 一 | 2.39 | 2.40 | 2.43 | 2.46 | 2.37 | 1.25% | 1.22% | 658571 | 15958万 | 131.04 | 150.28 | 10.55 | 26 | 渤海租赁 | 2024-06-21 五 | 2.42 | 2.42 | 2.40 | 2.43 | 2.40 | -0.83% | 0.54% | 291678 | 7040万 | 129.43 | 148.43 | 10.42 | 27 | 渤海租赁 | 2024-06-20 四 | 2.47 | 2.47 | 2.42 | 2.48 | 2.42 | -2.02% | 0.78% | 422337 | 10300万 | 130.5 | 149.67 | 10.51 | 28 | 渤海租赁 | 2024-06-19 三 | 2.49 | 2.48 | 2.47 | 2.50 | 2.47 | -0.40% | 0.60% | 323864 | 8044万 | 133.2 | 152.76 | 10.73 | 29 | 渤海租赁 | 2024-06-18 二 | 2.50 | 2.50 | 2.48 | 2.51 | 2.46 | -0.80% | 0.73% | 391856 | 9735万 | 133.74 | 153.38 | 10.77 | 30 | 渤海租赁 | 2024-06-17 一 | 2.47 | 2.47 | 2.50 | 2.55 | 2.46 | 1.21% | 1.03% | 556733 | 13974万 | 134.82 | 154.61 | 10.86 | 31 | 渤海租赁 | 2024-06-14 五 | 2.42 | 2.42 | 2.47 | 2.48 | 2.41 | 2.07% | 1.04% | 562623 | 13798万 | 133.2 | 152.76 | 10.73 | 32 | 渤海租赁 | 2024-06-13 四 | 2.44 | 2.45 | 2.42 | 2.45 | 2.41 | -1.22% | 0.73% | 393174 | 9528万 | 130.5 | 149.67 | 10.51 | 33 | 渤海租赁 | 2024-06-12 三 | 2.52 | 2.51 | 2.45 | 2.53 | 2.43 | -2.39% | 1.66% | 896199 | 22093万 | 132.12 | 151.52 | 10.64 | 34 | 渤海租赁 | 2024-06-11 二 | 2.44 | 2.42 | 2.51 | 2.57 | 2.43 | 3.72% | 2.06% | 1113140 | 27862万 | 135.36 | 155.23 | 10.9 | 35 | 渤海租赁 | 2024-06-07 五 | 2.43 | 2.42 | 2.42 | 2.46 | 2.41 | 0.00% | 0.68% | 369094 | 8958万 | 130.5 | 149.67 | 10.51 | 36 | 渤海租赁 | 2024-06-06 四 | 2.44 | 2.45 | 2.42 | 2.47 | 2.39 | -1.22% | 1.37% | 736432 | 17910万 | 130.5 | 149.67 | 10.51 | 37 | 渤海租赁 | 2024-06-05 三 | 2.54 | 2.55 | 2.45 | 2.55 | 2.44 | -3.92% | 1.47% | 794725 | 19792万 | 132.12 | 151.52 | 10.64 | 38 | 渤海租赁 | 2024-06-04 二 | 2.53 | 2.54 | 2.55 | 2.57 | 2.53 | 0.39% | 0.65% | 349529 | 8895万 | 137.51 | 157.71 | 11.07 | 39 | 渤海租赁 | 2024-06-03 一 | 2.56 | 2.56 | 2.54 | 2.57 | 2.51 | -0.78% | 1.11% | 601004 | 15263万 | 136.98 | 157.09 | 11.03 | 40 | 渤海租赁 | 2024-05-31 五 | 2.55 | 2.55 | 2.56 | 2.64 | 2.54 | 0.39% | 1.40% | 754931 | 19538万 | 138.05 | 158.32 | 11.12 | 41 | 渤海租赁 | 2024-05-30 四 | 2.55 | 2.56 | 2.55 | 2.57 | 2.52 | -0.39% | 0.95% | 514965 | 13101万 | 137.51 | 157.71 | 11.07 | 42 | 渤海租赁 | 2024-05-29 三 | 2.51 | 2.51 | 2.56 | 2.60 | 2.49 | 1.99% | 1.80% | 968640 | 24732万 | 138.05 | 158.32 | 11.12 | 43 | 渤海租赁 | 2024-05-28 二 | 2.51 | 2.52 | 2.51 | 2.53 | 2.49 | -0.40% | 0.83% | 449310 | 11272万 | 135.36 | 155.23 | 10.9 | 44 | 渤海租赁 | 2024-05-27 一 | 2.44 | 2.43 | 2.52 | 2.52 | 2.43 | 3.70% | 1.40% | 753886 | 18753万 | 135.9 | 155.85 | 10.94 | 45 | 渤海租赁 | 2024-05-24 五 | 2.43 | 2.44 | 2.43 | 2.47 | 2.42 | -0.41% | 0.79% | 424235 | 10375万 | 131.04 | 150.28 | 10.55 | 46 | 渤海租赁 | 2024-05-23 四 | 2.49 | 2.49 | 2.44 | 2.50 | 2.42 | -2.01% | 1.19% | 643735 | 15774万 | 131.58 | 150.9 | 10.59 | 47 | 渤海租赁 | 2024-05-22 三 | 2.50 | 2.50 | 2.49 | 2.53 | 2.49 | -0.40% | 0.78% | 421378 | 10571万 | 134.28 | 153.99 | 10.81 | 48 | 渤海租赁 | 2024-05-21 二 | 2.54 | 2.54 | 2.50 | 2.54 | 2.48 | -1.57% | 1.23% | 661576 | 16598万 | 134.82 | 154.61 | 10.86 | 49 | 渤海租赁 | 2024-05-20 一 | 2.57 | 2.56 | 2.54 | 2.58 | 2.53 | -0.78% | 1.22% | 658674 | 16813万 | 136.98 | 157.09 | 11.03 | 50 | 渤海租赁 | 2024-05-17 五 | 2.52 | 2.52 | 2.56 | 2.56 | 2.50 | 1.59% | 1.24% | 666143 | 16850万 | 138.05 | 158.32 | 11.12 | 51 | 渤海租赁 | 2024-05-16 四 | 2.55 | 2.54 | 2.52 | 2.57 | 2.51 | -0.79% | 1.28% | 687625 | 17457万 | 135.9 | 155.85 | 10.94 | 52 | 渤海租赁 | 2024-05-15 三 | 2.57 | 2.57 | 2.54 | 2.59 | 2.53 | -1.17% | 1.03% | 554915 | 14226万 | 136.98 | 157.09 | 11.03 | 53 | 渤海租赁 | 2024-05-14 二 | 2.60 | 2.60 | 2.57 | 2.61 | 2.55 | -1.15% | 1.38% | 745287 | 19182万 | 138.59 | 158.94 | 11.16 | 54 | 渤海租赁 | 2024-05-13 一 | 2.60 | 2.60 | 2.60 | 2.63 | 2.56 | 0.00% | 1.29% | 694089 | 18025万 | 140.21 | 160.8 | 11.29 | 55 | 渤海租赁 | 2024-05-10 五 | 2.59 | 2.60 | 2.60 | 2.62 | 2.56 | 0.00% | 1.77% | 954658 | 24729万 | 140.21 | 160.8 | 11.29 | 56 | 渤海租赁 | 2024-05-09 四 | 2.55 | 2.54 | 2.60 | 2.64 | 2.53 | 2.36% | 2.25% | 1215631 | 31365万 | 140.21 | 160.8 | 11.29 | 57 | 渤海租赁 | 2024-05-08 三 | 2.47 | 2.49 | 2.54 | 2.62 | 2.45 | 2.01% | 3.03% | 1632981 | 41827万 | 136.98 | 157.09 | 11.03 | 58 | 渤海租赁 | 2024-05-06 一 | 2.52 | 2.49 | 2.54 | 2.58 | 2.52 | 2.01% | 2.03% | 1094363 | 27896万 | 136.98 | 157.09 | 11.03 | 59 | 渤海租赁 | 2024-04-30 二 | 2.58 | 2.55 | 2.49 | 2.59 | 2.48 | -2.35% | 1.96% | 1054444 | 26602万 | 134.28 | 153.99 | 10.81 | 60 | 渤海租赁 | 2024-04-29 一 | 2.48 | 2.47 | 2.55 | 2.58 | 2.45 | 3.24% | 2.39% | 1287009 | 32492万 | 137.51 | 157.71 | 12.31 | 61 | 渤海租赁 | 2024-04-26 五 | 2.46 | 2.45 | 2.47 | 2.50 | 2.42 | 0.82% | 1.87% | 1007520 | 24738万 | 133.2 | 152.76 | 11.92 | 62 | 渤海租赁 | 2024-04-25 四 | 2.47 | 2.46 | 2.45 | 2.52 | 2.42 | -0.41% | 1.59% | 855487 | 21076万 | 132.12 | 151.52 | 11.83 | 63 | 渤海租赁 | 2024-04-24 三 | 2.37 | 2.39 | 2.46 | 2.53 | 2.37 | 2.93% | 2.04% | 1098167 | 26956万 | 132.66 | 152.14 | 11.87 | 64 | 渤海租赁 | 2024-04-23 二 | 2.39 | 2.41 | 2.39 | 2.41 | 2.37 | -0.83% | 1.29% | 693875 | 16589万 | 128.89 | 147.81 | 11.54 | 65 | 渤海租赁 | 2024-04-22 一 | 2.52 | 2.47 | 2.41 | 2.54 | 2.39 | -2.43% | 2.15% | 1162076 | 28388万 | 129.97 | 149.05 | 11.63 | 66 | 渤海租赁 | 2024-04-19 五 | 2.43 | 2.46 | 2.47 | 2.55 | 2.43 | 0.41% | 2.57% | 1384335 | 34514万 | 133.2 | 152.76 | 11.92 | 67 | 渤海租赁 | 2024-04-18 四 | 2.41 | 2.41 | 2.46 | 2.54 | 2.38 | 2.07% | 2.94% | 1587403 | 39018万 | 132.66 | 152.14 | 11.87 | 68 | 渤海租赁 | 2024-04-17 三 | 2.26 | 2.25 | 2.41 | 2.47 | 2.26 | 7.11% | 2.86% | 1541808 | 36962万 | 129.97 | 149.05 | 11.63 | 69 | 渤海租赁 | 2024-04-16 二 | 2.33 | 2.33 | 2.25 | 2.36 | 2.25 | -3.43% | 1.54% | 831608 | 19103万 | 121.34 | 139.15 | 10.86 | 70 | 渤海租赁 | 2024-04-15 一 | 2.23 | 2.23 | 2.33 | 2.39 | 2.17 | 4.48% | 2.20% | 1188781 | 27218万 | 125.65 | 144.1 | 11.25 | 71 | 渤海租赁 | 2024-04-12 五 | 2.31 | 2.31 | 2.23 | 2.32 | 2.23 | -3.46% | 1.41% | 762318 | 17250万 | 120.26 | 137.91 | 10.76 | 72 | 渤海租赁 | 2024-04-11 四 | 2.30 | 2.32 | 2.31 | 2.34 | 2.29 | -0.43% | 1.06% | 573411 | 13297万 | 124.57 | 142.86 | 11.15 | 73 | 渤海租赁 | 2024-04-10 三 | 2.32 | 2.33 | 2.32 | 2.36 | 2.30 | -0.43% | 1.36% | 735528 | 17139万 | 125.11 | 143.48 | 11.2 | 74 | 渤海租赁 | 2024-04-09 二 | 2.32 | 2.32 | 2.33 | 2.35 | 2.31 | 0.43% | 1.06% | 573833 | 13374万 | 125.65 | 144.1 | 11.25 | 75 | 渤海租赁 | 2024-04-08 一 | 2.32 | 2.31 | 2.32 | 2.36 | 2.28 | 0.43% | 1.25% | 674192 | 15672万 | 125.11 | 143.48 | 11.2 | 76 | 渤海租赁 | 2024-04-03 三 | 2.32 | 2.32 | 2.31 | 2.35 | 2.29 | -0.43% | 1.43% | 769856 | 17846万 | 124.57 | 142.86 | 11.15 | 77 | 渤海租赁 | 2024-04-02 二 | 2.36 | 2.38 | 2.32 | 2.40 | 2.30 | -2.52% | 2.87% | 1549848 | 36138万 | 125.11 | 143.48 | 11.2 | 78 | 渤海租赁 | 2024-04-01 一 | 2.23 | 2.22 | 2.38 | 2.44 | 2.22 | 7.21% | 4.13% | 2229803 | 52458万 | 128.35 | 147.19 | -16.6 | 79 | 渤海租赁 | 2024-03-29 五 | 2.22 | 2.26 | 2.22 | 2.26 | 2.17 | -1.77% | 2.89% | 1556888 | 34453万 | 119.72 | 137.3 | -15.48 | 80 | 渤海租赁 | 2024-03-28 四 | 2.06 | 2.05 | 2.26 | 2.26 | 2.05 | 10.24% | 2.98% | 1607395 | 35234万 | 121.88 | 139.77 | -15.76 | 81 | 渤海租赁 | 2024-03-27 三 | 2.08 | 2.09 | 2.05 | 2.09 | 2.05 | -1.91% | 0.83% | 445664 | 9210万 | 110.55 | 126.78 | -14.29 | 82 | 渤海租赁 | 2024-03-26 二 | 2.07 | 2.07 | 2.09 | 2.09 | 2.06 | 0.97% | 0.68% | 365066 | 7578万 | 112.71 | 129.26 | -14.57 | 83 | 渤海租赁 | 2024-03-25 一 | 2.10 | 2.11 | 2.07 | 2.12 | 2.07 | -1.90% | 0.82% | 444847 | 9304万 | 111.63 | 128.02 | -14.43 | 84 | 渤海租赁 | 2024-03-22 五 | 2.14 | 2.15 | 2.11 | 2.15 | 2.10 | -1.86% | 0.88% | 476612 | 10087万 | 113.79 | 130.49 | -14.71 | 85 | 渤海租赁 | 2024-03-21 四 | 2.14 | 2.13 | 2.15 | 2.16 | 2.13 | 0.94% | 0.80% | 431717 | 9260万 | 115.94 | 132.97 | -14.99 | 86 | 渤海租赁 | 2024-03-20 三 | 2.14 | 2.14 | 2.13 | 2.15 | 2.13 | -0.47% | 0.73% | 393445 | 8411万 | 114.87 | 131.73 | -14.85 | 87 | 渤海租赁 | 2024-03-19 二 | 2.20 | 2.19 | 2.14 | 2.21 | 2.14 | -2.28% | 1.09% | 587121 | 12729万 | 115.4 | 132.35 | -14.92 | 88 | 渤海租赁 | 2024-03-18 一 | 2.15 | 2.14 | 2.19 | 2.21 | 2.15 | 2.34% | 1.44% | 777582 | 17006万 | 118.1 | 135.44 | -15.27 | 89 | 渤海租赁 | 2024-03-15 五 | 2.12 | 2.13 | 2.14 | 2.15 | 2.12 | 0.47% | 0.78% | 422895 | 9037万 | 115.4 | 132.35 | -14.92 | 90 | 渤海租赁 | 2024-03-14 四 | 2.15 | 2.15 | 2.13 | 2.16 | 2.12 | -0.93% | 1.03% | 554611 | 11870万 | 114.87 | 131.73 | -14.85 | 91 | 渤海租赁 | 2024-03-08 五 | 2.12 | 2.12 | 2.14 | 2.14 | 2.11 | 0.94% | 0.72% | 386181 | 8210万 | 115.4 | 132.35 | -14.92 | 92 | 渤海租赁 | 2024-03-07 四 | 2.16 | 2.16 | 2.12 | 2.17 | 2.11 | -1.85% | 1.28% | 690511 | 14782万 | 114.33 | 131.11 | -14.78 | 93 | 渤海租赁 | 2024-03-06 三 | 2.13 | 2.13 | 2.16 | 2.18 | 2.12 | 1.41% | 1.24% | 671255 | 14517万 | 116.48 | 133.59 | -15.06 | 94 | 渤海租赁 | 2024-03-05 二 | 2.17 | 2.19 | 2.13 | 2.18 | 2.13 | -2.74% | 1.34% | 720646 | 15467万 | 114.87 | 131.73 | -14.85 | 95 | 渤海租赁 | 2024-03-04 一 | 2.22 | 2.23 | 2.19 | 2.22 | 2.15 | -1.79% | 1.65% | 888884 | 19393万 | 118.1 | 135.44 | -15.27 | 96 | 渤海租赁 | 2024-03-01 五 | 2.26 | 2.30 | 2.23 | 2.29 | 2.20 | -3.04% | 2.86% | 1543077 | 34620万 | 120.26 | 137.91 | -15.55 | 97 | 渤海租赁 | 2024-02-29 四 | 2.16 | 2.19 | 2.30 | 2.30 | 2.14 | 5.02% | 4.34% | 2340303 | 51472万 | 124.03 | 142.24 | -16.04 | 98 | 渤海租赁 | 2024-02-28 三 | 2.10 | 2.10 | 2.19 | 2.25 | 2.09 | 4.29% | 3.99% | 2150057 | 46335万 | 118.1 | 135.44 | -15.27 | 99 | 渤海租赁 | 2024-02-27 二 | 2.07 | 2.07 | 2.10 | 2.10 | 2.06 | 1.45% | 1.51% | 815552 | 17015万 | 113.25 | 129.87 | -14.64 | 100 | 渤海租赁 | 2024-02-26 一 | 2.09 | 2.09 | 2.07 | 2.09 | 2.06 | -0.96% | 1.33% | 716317 | 14865万 | 111.63 | 128.02 | -14.43 | 101 | 渤海租赁 | 2024-02-23 五 | 2.09 | 2.09 | 2.09 | 2.10 | 2.06 | 0.00% | 1.22% | 656393 | 13660万 | 112.71 | 129.26 | -14.57 | 102 | 渤海租赁 | 2024-02-22 四 | 2.08 | 2.10 | 2.09 | 2.12 | 2.07 | -0.48% | 1.35% | 725711 | 15164万 | 112.71 | 129.26 | -14.57 | 103 | 渤海租赁 | 2024-02-21 三 | 2.07 | 2.09 | 2.10 | 2.13 | 2.05 | 0.48% | 2.29% | 1232574 | 25889万 | 113.25 | 129.87 | -14.64 | 104 | 渤海租赁 | 2024-02-20 二 | 2.09 | 2.08 | 2.09 | 2.10 | 2.05 | 0.48% | 1.23% | 665070 | 13804万 | 112.71 | 129.26 | -14.57 | 105 | 渤海租赁 | 2024-02-19 一 | 2.12 | 2.10 | 2.08 | 2.14 | 2.06 | -0.95% | 1.54% | 828131 | 17352万 | 112.17 | 128.64 | -14.5 | 106 | 渤海租赁 | 2024-02-08 四 | 2.05 | 2.05 | 2.10 | 2.17 | 2.05 | 2.44% | 2.10% | 1134853 | 24048万 | 113.25 | 129.87 | -14.64 | 107 | 渤海租赁 | 2024-02-07 三 | 2.00 | 2.00 | 2.05 | 2.10 | 2.00 | 2.50% | 2.17% | 1167774 | 23919万 | 110.55 | 126.78 | -14.29 | 108 | 渤海租赁 | 2024-02-06 二 | 1.81 | 1.83 | 2.00 | 2.01 | 1.81 | 9.29% | 1.72% | 926275 | 17919万 | 107.85 | 123.69 | -13.95 | 109 | 渤海租赁 | 2024-02-05 一 | 1.93 | 1.95 | 1.83 | 1.94 | 1.80 | -6.15% | 1.49% | 801030 | 14949万 | 98.69 | 113.18 | -12.76 | 110 | 渤海租赁 | 2024-02-02 五 | 1.98 | 1.99 | 1.95 | 2.03 | 1.91 | -2.01% | 1.27% | 685565 | 13541万 | 105.16 | 120.6 | -13.6 | 111 | 渤海租赁 | 2024-02-01 四 | 2.03 | 2.05 | 1.99 | 2.07 | 1.98 | -2.93% | 1.38% | 746155 | 15009万 | 107.32 | 123.07 | -13.88 | 112 | 渤海租赁 | 2024-01-31 三 | 2.07 | 2.02 | 2.05 | 2.14 | 2.04 | 1.49% | 1.92% | 1035042 | 21560万 | 110.55 | 126.78 | -14.29 | 113 | 渤海租赁 | 2024-01-30 二 | 2.06 | 2.08 | 2.02 | 2.09 | 2.01 | -2.88% | 1.08% | 584137 | 12013万 | 108.93 | 124.93 | -14.09 | 114 | 渤海租赁 | 2024-01-29 一 | 2.13 | 2.12 | 2.08 | 2.14 | 2.07 | -1.89% | 1.41% | 761056 | 16056万 | 112.17 | 128.64 | -14.5 | 115 | 渤海租赁 | 2024-01-26 五 | 2.10 | 2.10 | 2.12 | 2.16 | 2.10 | 0.95% | 1.71% | 923556 | 19668万 | 114.33 | 131.11 | -14.78 | 116 | 渤海租赁 | 2024-01-25 四 | 2.10 | 2.11 | 2.10 | 2.11 | 2.07 | -0.47% | 1.82% | 981268 | 20532万 | 113.25 | 129.87 | -14.64 | 117 | 渤海租赁 | 2024-01-24 三 | 1.99 | 1.98 | 2.11 | 2.12 | 1.96 | 6.57% | 2.11% | 1135819 | 23283万 | 113.79 | 130.49 | -14.71 | 118 | 渤海租赁 | 2024-01-23 二 | 1.93 | 1.94 | 1.98 | 2.00 | 1.90 | 2.06% | 0.83% | 446519 | 8720万 | 106.78 | 122.45 | -13.81 | 119 | 渤海租赁 | 2024-01-22 一 | 2.02 | 2.02 | 1.94 | 2.02 | 1.92 | -3.96% | 0.94% | 506020 | 10026万 | 104.62 | 119.98 | -13.53 | 120 | 渤海租赁 | 2024-01-19 五 | 1.99 | 1.99 | 2.02 | 2.05 | 1.98 | 1.51% | 0.91% | 491387 | 9926万 | 108.93 | 124.93 | -14.09 | 121 | 渤海租赁 | 2024-01-18 四 | 1.98 | 1.99 | 1.99 | 2.00 | 1.93 | 0.00% | 1.17% | 630506 | 12362万 | 107.32 | 123.07 | -13.88 | 122 | 渤海租赁 | 2024-01-17 三 | 2.02 | 2.04 | 1.99 | 2.07 | 1.99 | -2.45% | 1.18% | 635254 | 12866万 | 107.32 | 123.07 | -13.88 | 123 | 渤海租赁 | 2024-01-16 二 | 2.04 | 2.05 | 2.04 | 2.06 | 2.00 | -0.49% | 0.83% | 445067 | 9035万 | 110.01 | 126.16 | -14.23 | 124 | 渤海租赁 | 2024-01-15 一 | 2.04 | 2.04 | 2.05 | 2.07 | 2.03 | 0.49% | 0.65% | 350663 | 7194万 | 110.55 | 126.78 | -14.29 | 125 | 渤海租赁 | 2024-01-12 五 | 2.07 | 2.07 | 2.04 | 2.09 | 2.04 | -1.45% | 0.73% | 395885 | 8169万 | 110.01 | 126.16 | -14.23 | 126 | 渤海租赁 | 2024-01-11 四 | 2.07 | 2.06 | 2.07 | 2.08 | 2.05 | 0.49% | 0.68% | 368703 | 7607万 | 111.63 | 128.02 | -14.43 | 127 | 渤海租赁 | 2024-01-10 三 | 2.03 | 2.04 | 2.06 | 2.09 | 2.01 | 0.98% | 0.83% | 449238 | 9225万 | 111.09 | 127.4 | -14.36 | 128 | 渤海租赁 | 2024-01-09 二 | 2.04 | 2.03 | 2.04 | 2.06 | 2.03 | 0.49% | 0.64% | 345421 | 7056万 | 110.01 | 126.16 | -14.23 | 129 | 渤海租赁 | 2024-01-08 一 | 2.07 | 2.08 | 2.03 | 2.08 | 2.03 | -2.40% | 0.76% | 410758 | 8426万 | 109.47 | 125.55 | -14.16 | 130 | 渤海租赁 | 2024-01-05 五 | 2.10 | 2.10 | 2.08 | 2.12 | 2.07 | -0.95% | 0.81% | 435702 | 9116万 | 112.17 | 128.64 | -14.5 | 131 | 渤海租赁 | 2024-01-04 四 | 2.15 | 2.14 | 2.10 | 2.15 | 2.08 | -1.87% | 0.90% | 483080 | 10192万 | 113.25 | 129.87 | -14.64 | 132 | 渤海租赁 | 2024-01-03 三 | 2.12 | 2.12 | 2.14 | 2.17 | 2.12 | 0.94% | 0.83% | 447065 | 9602万 | 115.4 | 132.35 | -14.92 | 133 | 渤海租赁 | 2024-01-02 二 | 2.14 | 2.14 | 2.12 | 2.15 | 2.12 | -0.93% | 0.66% | 358528 | 7657万 | 114.33 | 131.11 | -14.78 | 134 | 渤海租赁 | 2023-12-29 五 | 2.16 | 2.16 | 2.14 | 2.17 | 2.13 | -0.93% | 0.57% | 305694 | 6590万 | 115.4 | 132.35 | -14.92 | 135 | 渤海租赁 | 2023-12-28 四 | 2.14 | 2.14 | 2.16 | 2.18 | 2.12 | 0.93% | 0.67% | 362110 | 7820万 | 116.48 | 133.59 | -15.06 | 136 | 渤海租赁 | 2023-12-27 三 | 2.12 | 2.12 | 2.14 | 2.15 | 2.11 | 0.94% | 0.37% | 199577 | 4251万 | 115.4 | 132.35 | -14.92 | 137 | 渤海租赁 | 2023-12-26 二 | 2.15 | 2.14 | 2.12 | 2.15 | 2.12 | -0.93% | 0.27% | 147345 | 3140万 | 114.33 | 131.11 | -14.78 | 138 | 渤海租赁 | 2023-12-25 一 | 2.15 | 2.16 | 2.14 | 2.16 | 2.13 | -0.93% | 0.39% | 209052 | 4488万 | 115.4 | 132.35 | -14.92 | 139 | 渤海租赁 | 2023-12-22 五 | 2.19 | 2.19 | 2.16 | 2.20 | 2.15 | -1.37% | 0.61% | 326736 | 7084万 | 116.48 | 133.59 | -15.06 | 140 | 渤海租赁 | 2023-12-21 四 | 2.18 | 2.20 | 2.19 | 2.20 | 2.15 | -0.45% | 0.63% | 342118 | 7445万 | 118.1 | 135.44 | -15.27 | 141 | 渤海租赁 | 2023-12-20 三 | 2.23 | 2.23 | 2.20 | 2.24 | 2.19 | -1.35% | 0.52% | 280919 | 6219万 | 118.64 | 136.06 | -15.34 | 142 | 渤海租赁 | 2023-12-19 二 | 2.25 | 2.25 | 2.23 | 2.26 | 2.21 | -0.89% | 0.50% | 269875 | 6026万 | 120.26 | 137.91 | -15.55 | 143 | 渤海租赁 | 2023-12-18 一 | 2.29 | 2.29 | 2.25 | 2.31 | 2.24 | -1.75% | 0.66% | 355526 | 8078万 | 121.34 | 139.15 | -15.69 | 144 | 渤海租赁 | 2023-12-15 五 | 2.28 | 2.28 | 2.29 | 2.31 | 2.27 | 0.44% | 0.57% | 308984 | 7070万 | 123.49 | 141.63 | -15.97 | 145 | 渤海租赁 | 2023-12-14 四 | 2.27 | 2.27 | 2.28 | 2.30 | 2.27 | 0.44% | 0.61% | 328132 | 7505万 | 122.95 | 141.01 | -15.9 | 146 | 渤海租赁 | 2023-12-13 三 | 2.26 | 2.26 | 2.27 | 2.31 | 2.24 | 0.44% | 0.89% | 482037 | 11010万 | 122.42 | 140.39 | -15.83 | 147 | 渤海租赁 | 2023-12-12 二 | 2.21 | 2.23 | 2.26 | 2.28 | 2.21 | 1.35% | 1.07% | 575899 | 12982万 | 121.88 | 139.77 | -15.76 | 148 | 渤海租赁 | 2023-12-11 一 | 2.23 | 2.25 | 2.23 | 2.24 | 2.17 | -0.89% | 1.27% | 687191 | 15116万 | 120.26 | 137.91 | -15.55 | 149 | 渤海租赁 | 2023-12-08 五 | 2.22 | 2.23 | 2.25 | 2.25 | 2.19 | 0.90% | 1.45% | 780603 | 17356万 | 121.34 | 139.15 | -15.69 | 150 | 渤海租赁 | 2023-12-07 四 | 2.20 | 2.20 | 2.23 | 2.24 | 2.19 | 1.36% | 0.72% | 389963 | 8652万 | 120.26 | 137.91 | -15.55 | 151 | 渤海租赁 | 2023-12-06 三 | 2.21 | 2.21 | 2.20 | 2.21 | 2.18 | -0.45% | 0.67% | 359255 | 7889万 | 118.64 | 136.06 | -15.34 | 152 | 渤海租赁 | 2023-12-05 二 | 2.25 | 2.25 | 2.21 | 2.25 | 2.20 | -1.78% | 0.45% | 245043 | 5457万 | 119.18 | 136.68 | -15.41 | 153 | 渤海租赁 | 2023-12-04 一 | 2.25 | 2.25 | 2.25 | 2.27 | 2.24 | 0.00% | 0.49% | 262208 | 5917万 | 121.34 | 139.15 | -15.69 | 154 | 渤海租赁 | 2023-12-01 五 | 2.21 | 2.22 | 2.25 | 2.26 | 2.20 | 1.35% | 0.68% | 365471 | 8192万 | 121.34 | 139.15 | -15.69 | 155 | 渤海租赁 | 2023-11-30 四 | 2.21 | 2.21 | 2.22 | 2.24 | 2.20 | 0.45% | 0.51% | 276342 | 6129万 | 119.72 | 137.3 | -15.48 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000415.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000415.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000415.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000415.gif)
![](http://f9.eastmoney.com/ct/000415/sz000415_F10_TZPJ.png) |