| 股票名称 | 代码 000525 | 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 | ST红太阳 | 2025-02-05 三 | 5.64 | 5.61 | 5.65 | 5.69 | 5.57 | 0.71% | 1.57% | 154967 | 8742万 | 55.94 | 73.34 | -19.01 | | 2 | ST红太阳 | 2025-01-27 一 | 5.84 | 5.81 | 5.61 | 5.89 | 5.58 | -3.44% | 2.55% | 252008 | 14392万 | 55.54 | 72.82 | -18.87 | | 3 | ST红太阳 | 2025-01-24 五 | 5.88 | 5.89 | 5.81 | 5.92 | 5.79 | -1.36% | 1.31% | 129441 | 7566万 | 57.52 | 75.42 | -19.55 | | 4 | ST红太阳 | 2025-01-23 四 | 5.98 | 5.99 | 5.89 | 6.03 | 5.88 | -1.67% | 1.81% | 179426 | 10657万 | 58.32 | 76.45 | -19.82 | | 5 | ST红太阳 | 2025-01-22 三 | 5.96 | 5.98 | 5.99 | 6.09 | 5.95 | 0.17% | 1.60% | 158704 | 9538万 | 59.31 | 77.75 | -20.15 | | 6 | ST红太阳 | 2025-01-21 二 | 6.04 | 6.11 | 5.98 | 6.04 | 5.90 | -2.13% | 2.45% | 242963 | 14542万 | 59.21 | 77.62 | -20.12 | | 7 | ST红太阳 | 2025-01-20 一 | 6.35 | 6.39 | 6.11 | 6.41 | 6.08 | -4.38% | 3.38% | 334199 | 20864万 | 60.49 | 79.31 | -20.56 | | 8 | ST红太阳 | 2025-01-17 五 | 6.12 | 6.13 | 6.39 | 6.39 | 6.12 | 4.24% | 2.25% | 222323 | 13978万 | 63.27 | 82.94 | -21.5 | | 9 | ST红太阳 | 2025-01-16 四 | 6.09 | 6.10 | 6.13 | 6.14 | 6.08 | 0.49% | 1.04% | 102881 | 6281万 | 60.69 | 79.57 | -20.62 | | 10 | ST红太阳 | 2025-01-15 三 | 6.20 | 6.22 | 6.10 | 6.20 | 6.06 | -1.93% | 1.75% | 172846 | 10607万 | 60.39 | 79.18 | -20.52 | | 11 | ST红太阳 | 2025-01-14 二 | 6.17 | 6.13 | 6.22 | 6.26 | 6.14 | 1.47% | 2.03% | 200935 | 12455万 | 61.58 | 80.74 | -20.93 | | 12 | ST红太阳 | 2025-01-13 一 | 6.04 | 6.11 | 6.13 | 6.20 | 5.95 | 0.33% | 1.61% | 159332 | 9726万 | 60.69 | 79.57 | -20.62 | | 13 | ST红太阳 | 2025-01-10 五 | 6.05 | 6.07 | 6.11 | 6.24 | 6.05 | 0.66% | 1.55% | 153403 | 9412万 | 60.49 | 79.31 | -20.56 | | 14 | ST红太阳 | 2025-01-09 四 | 6.04 | 6.04 | 6.07 | 6.17 | 5.98 | 0.50% | 2.07% | 204887 | 12495万 | 60.1 | 78.79 | -20.42 | | 15 | ST红太阳 | 2025-01-08 三 | 5.86 | 5.89 | 6.04 | 6.10 | 5.86 | 2.55% | 2.12% | 210279 | 12549万 | 59.8 | 78.4 | -20.32 | | 16 | ST红太阳 | 2025-01-07 二 | 5.75 | 5.76 | 5.89 | 5.90 | 5.72 | 2.26% | 1.88% | 185777 | 10753万 | 58.32 | 76.45 | -19.82 | | 17 | ST红太阳 | 2025-01-06 一 | 5.90 | 6.02 | 5.76 | 5.94 | 5.72 | -4.32% | 3.45% | 341949 | 19875万 | 57.03 | 74.77 | -19.38 | | 18 | ST红太阳 | 2025-01-03 五 | 5.73 | 5.73 | 6.02 | 6.02 | 5.73 | 5.06% | 3.97% | 392979 | 23252万 | 59.6 | 78.14 | -20.25 | | 19 | ST红太阳 | 2025-01-02 四 | 5.94 | 5.97 | 5.73 | 6.01 | 5.67 | -4.02% | 3.49% | 345820 | 20228万 | 56.73 | 74.38 | -19.28 | | 20 | ST红太阳 | 2024-12-31 二 | 6.06 | 6.06 | 5.97 | 6.11 | 5.94 | -1.49% | 2.49% | 246340 | 14788万 | 59.11 | 77.49 | -20.08 | | 21 | ST红太阳 | 2024-12-30 一 | 6.08 | 6.10 | 6.06 | 6.24 | 6.03 | -0.66% | 2.99% | 296397 | 18197万 | 60 | 78.66 | -20.39 | | 22 | ST红太阳 | 2024-12-27 五 | 6.04 | 6.10 | 6.10 | 6.19 | 5.90 | 0.00% | 4.13% | 409044 | 24646万 | 60.39 | 79.18 | -20.52 | | 23 | ST红太阳 | 2024-12-26 四 | 6.13 | 6.02 | 6.10 | 6.26 | 6.03 | 1.33% | 4.98% | 493291 | 30273万 | 60.39 | 79.18 | -20.52 | | 24 | ST红太阳 | 2024-12-25 三 | 6.16 | 6.34 | 6.02 | 6.28 | 6.02 | -5.05% | 7.38% | 730387 | 44424万 | 59.6 | 78.14 | -20.25 | | 25 | ST红太阳 | 2024-12-24 二 | 6.34 | 6.67 | 6.34 | 6.42 | 6.34 | -4.95% | 6.48% | 641596 | 40697万 | 62.77 | 82.29 | -21.33 | | 26 | ST红太阳 | 2024-12-23 一 | 6.67 | 7.02 | 6.67 | 6.67 | 6.67 | -4.99% | 0.34% | 33750 | 2251万 | 66.04 | 86.58 | -22.44 | | 27 | ST红太阳 | 2024-12-20 五 | 7.02 | 7.39 | 7.02 | 7.02 | 7.02 | -5.01% | 0.12% | 12095 | 849万 | 69.5 | 91.12 | -23.62 | | 28 | ST红太阳 | 2024-12-19 四 | 7.39 | 7.78 | 7.39 | 7.39 | 7.39 | -5.01% | 0.05% | 5214 | 385万 | 73.17 | 95.92 | -24.86 | | 29 | ST红太阳 | 2024-12-18 三 | 7.78 | 8.19 | 7.78 | 7.78 | 7.78 | -5.01% | 0.09% | 9256 | 720万 | 77.03 | 100.99 | -26.17 | | 30 | *ST红阳 | 2024-12-16 一 | 8.19 | 8.62 | 8.19 | 8.19 | 8.19 | -4.99% | 0.10% | 10051 | 823万 | 81.09 | 106.31 | -27.55 | | 31 | *ST红阳 | 2024-12-13 五 | 8.62 | 9.07 | 8.62 | 8.62 | 8.62 | -4.96% | 0.11% | 10806 | 931万 | 85.35 | 111.89 | -29 | | 32 | *ST红阳 | 2024-11-08 五 | 10.33 | 10.08 | 10.10 | 10.47 | 10.03 | 0.20% | 5.78% | 335827 | 34231万 | 58.64 | 58.66 | -15.2 | | 33 | *ST红阳 | 2024-11-07 四 | 9.92 | 9.99 | 10.08 | 10.28 | 9.90 | 0.90% | 2.64% | 153251 | 15459万 | 58.53 | 58.54 | -15.17 | | 34 | *ST红阳 | 2024-11-06 三 | 10.00 | 10.23 | 9.99 | 10.12 | 9.91 | -2.35% | 2.71% | 157070 | 15721万 | 58 | 58.02 | -15.04 | | 35 | *ST红阳 | 2024-11-05 二 | 9.63 | 9.75 | 10.23 | 10.24 | 9.48 | 4.92% | 5.02% | 291688 | 28674万 | 59.4 | 59.41 | -15.4 | | 36 | *ST红阳 | 2024-11-04 一 | 9.85 | 9.85 | 9.75 | 9.85 | 9.38 | -1.02% | 2.98% | 173301 | 16742万 | 56.61 | 56.63 | -14.68 | | 37 | *ST红阳 | 2024-11-01 五 | 10.02 | 10.08 | 9.85 | 10.07 | 9.59 | -2.28% | 3.70% | 214934 | 21092万 | 57.19 | 57.21 | -14.83 | | 38 | *ST红阳 | 2024-10-31 四 | 9.98 | 10.08 | 10.08 | 10.14 | 9.92 | 0.00% | 2.56% | 148482 | 14907万 | 58.53 | 58.54 | -15.17 | | 39 | *ST红阳 | 2024-10-30 三 | 10.05 | 9.71 | 10.08 | 10.13 | 9.86 | 3.81% | 4.04% | 234795 | 23479万 | 58.53 | 58.54 | -15.17 | | 40 | *ST红阳 | 2024-10-29 二 | 9.95 | 10.06 | 9.71 | 10.00 | 9.56 | -3.48% | 4.22% | 244946 | 23844万 | 56.38 | 56.39 | -14.61 | | 41 | *ST红阳 | 2024-10-28 一 | 9.82 | 10.01 | 10.06 | 10.13 | 9.76 | 0.50% | 2.44% | 141549 | 14127万 | 58.41 | 58.43 | -15.14 | | 42 | *ST红阳 | 2024-10-25 五 | 9.93 | 10.07 | 10.01 | 10.16 | 9.89 | -0.60% | 2.80% | 162414 | 16259万 | 58.12 | 58.14 | -15.06 | | 43 | *ST红阳 | 2024-10-24 四 | 9.80 | 9.86 | 10.07 | 10.23 | 9.72 | 2.13% | 3.43% | 199223 | 19893万 | 58.47 | 58.48 | -15.15 | | 44 | *ST红阳 | 2024-10-23 三 | 9.70 | 9.65 | 9.86 | 10.08 | 9.65 | 2.18% | 3.05% | 177359 | 17398万 | 57.25 | 57.26 | -14.84 | | 45 | *ST红阳 | 2024-10-22 二 | 9.67 | 9.67 | 9.65 | 9.80 | 9.58 | -0.21% | 2.11% | 122334 | 11844万 | 56.03 | 56.04 | -14.52 | | 46 | *ST红阳 | 2024-10-21 一 | 9.83 | 9.96 | 9.67 | 9.94 | 9.50 | -2.91% | 4.12% | 239117 | 23185万 | 56.15 | 56.16 | -14.55 | | 47 | *ST红阳 | 2024-10-18 五 | 9.73 | 9.71 | 9.96 | 10.17 | 9.67 | 2.57% | 4.00% | 232360 | 23073万 | 57.83 | 57.84 | -14.99 | | 48 | *ST红阳 | 2024-10-17 四 | 9.52 | 9.41 | 9.71 | 9.86 | 9.29 | 3.19% | 3.86% | 223941 | 21444万 | 56.38 | 56.39 | -14.61 | | 49 | *ST红阳 | 2024-10-16 三 | 9.36 | 9.45 | 9.41 | 9.52 | 9.27 | -0.42% | 1.49% | 86466 | 8132万 | 54.64 | 54.65 | -14.16 | | 50 | *ST红阳 | 2024-10-15 二 | 9.41 | 9.27 | 9.45 | 9.57 | 9.21 | 1.94% | 2.45% | 142356 | 13393万 | 54.87 | 54.88 | -14.22 | | 51 | *ST红阳 | 2024-10-14 一 | 9.22 | 9.31 | 9.27 | 9.43 | 9.05 | -0.43% | 2.20% | 127772 | 11810万 | 53.82 | 53.84 | -13.95 | | 52 | *ST红阳 | 2024-10-11 五 | 9.51 | 9.57 | 9.31 | 9.99 | 9.09 | -2.72% | 5.34% | 309765 | 29420万 | 54.06 | 54.07 | -14.01 | | 53 | *ST红阳 | 2024-10-10 四 | 9.42 | 9.14 | 9.57 | 9.60 | 9.20 | 4.70% | 3.47% | 201444 | 19150万 | 55.57 | 55.58 | -14.4 | | 54 | *ST红阳 | 2024-10-09 三 | 8.85 | 8.70 | 9.14 | 9.14 | 8.82 | 5.06% | 3.30% | 191753 | 17357万 | 53.07 | 53.08 | -13.76 | | 55 | *ST红阳 | 2024-10-08 二 | 8.70 | 8.29 | 8.70 | 8.70 | 8.30 | 4.95% | 5.28% | 306655 | 26385万 | 50.51 | 50.53 | -13.09 | | 56 | *ST红阳 | 2024-09-30 一 | 8.30 | 8.49 | 8.29 | 8.55 | 8.07 | -2.36% | 4.68% | 271795 | 22348万 | 48.13 | 48.15 | -12.48 | | 57 | *ST红阳 | 2024-09-27 五 | 8.98 | 8.94 | 8.49 | 9.01 | 8.49 | -5.03% | 3.11% | 180772 | 15732万 | 49.3 | 49.31 | -12.78 | | 58 | *ST红阳 | 2024-09-26 四 | 8.48 | 8.51 | 8.94 | 8.94 | 8.48 | 5.05% | 2.02% | 117029 | 10308万 | 51.91 | 51.92 | -13.45 | | 59 | *ST红阳 | 2024-09-25 三 | 8.63 | 8.64 | 8.51 | 8.71 | 8.49 | -1.50% | 1.52% | 88001 | 7545万 | 49.41 | 49.42 | -12.81 | | 60 | *ST红阳 | 2024-09-24 二 | 8.49 | 8.52 | 8.64 | 8.69 | 8.49 | 1.41% | 1.43% | 83277 | 7169万 | 50.17 | 50.18 | -13 | | 61 | *ST红阳 | 2024-09-23 一 | 8.30 | 8.41 | 8.52 | 8.75 | 8.30 | 1.31% | 2.03% | 117843 | 10072万 | 49.47 | 49.48 | -12.82 | | 62 | *ST红阳 | 2024-09-20 五 | 8.53 | 8.85 | 8.41 | 8.64 | 8.41 | -4.97% | 1.74% | 101108 | 8561万 | 48.83 | 48.84 | -12.66 | | 63 | *ST红阳 | 2024-09-19 四 | 9.29 | 9.32 | 8.85 | 9.29 | 8.85 | -5.04% | 2.08% | 120755 | 10798万 | 51.39 | 51.4 | -13.32 | | 64 | ST红太阳 | 2024-09-13 五 | 9.00 | 8.96 | 9.32 | 9.41 | 8.90 | 4.02% | 1.99% | 115457 | 10683万 | 54.11 | 54.13 | -14.03 | | 65 | ST红太阳 | 2024-09-12 四 | 9.17 | 9.26 | 8.96 | 9.24 | 8.81 | -3.24% | 1.62% | 94034 | 8482万 | 52.02 | 52.04 | -13.48 | | 66 | ST红太阳 | 2024-09-11 三 | 9.23 | 9.22 | 9.26 | 9.34 | 9.12 | 0.43% | 1.17% | 67926 | 6278万 | 53.77 | 53.78 | -13.94 | | 67 | ST红太阳 | 2024-09-10 二 | 9.40 | 9.06 | 9.22 | 9.40 | 9.06 | 1.77% | 1.82% | 105480 | 9710万 | 53.53 | 53.55 | -13.88 | | 68 | ST红太阳 | 2024-09-09 一 | 8.97 | 9.11 | 9.06 | 9.23 | 8.88 | -0.55% | 1.44% | 83744 | 7569万 | 52.6 | 52.62 | -13.63 | | 69 | ST红太阳 | 2024-09-06 五 | 8.98 | 8.94 | 9.11 | 9.15 | 8.71 | 1.90% | 1.97% | 114649 | 10246万 | 52.89 | 52.91 | -13.71 | | 70 | ST红太阳 | 2024-09-05 四 | 8.69 | 8.68 | 8.94 | 8.94 | 8.69 | 3.00% | 1.97% | 114656 | 10184万 | 51.91 | 51.92 | -13.45 | | 71 | ST红太阳 | 2024-09-04 三 | 8.55 | 8.68 | 8.68 | 8.75 | 8.31 | 0.00% | 1.97% | 114614 | 9752万 | 50.4 | 50.41 | -13.06 | | 72 | ST红太阳 | 2024-09-03 二 | 8.43 | 8.35 | 8.68 | 8.77 | 8.26 | 3.95% | 2.27% | 131770 | 11348万 | 50.4 | 50.41 | -13.06 | | 73 | ST红太阳 | 2024-09-02 一 | 8.61 | 8.53 | 8.35 | 8.77 | 8.26 | -2.11% | 1.96% | 114060 | 9676万 | 48.48 | 48.49 | -12.57 | | 74 | ST红太阳 | 2024-08-30 五 | 8.40 | 8.14 | 8.53 | 8.55 | 8.19 | 4.79% | 2.22% | 128940 | 10863万 | 49.53 | 49.54 | -12.84 | | 75 | ST红太阳 | 2024-08-29 四 | 8.29 | 8.36 | 8.14 | 8.40 | 7.98 | -2.63% | 1.30% | 75634 | 6218万 | 47.26 | 47.27 | -12.43 | | 76 | ST红太阳 | 2024-08-28 三 | 8.43 | 8.36 | 8.36 | 8.58 | 8.31 | 0.00% | 0.94% | 54480 | 4585万 | 48.54 | 48.55 | -12.77 | | 77 | ST红太阳 | 2024-08-27 二 | 8.54 | 8.50 | 8.36 | 8.65 | 8.33 | -1.65% | 1.18% | 68804 | 5818万 | 48.54 | 48.55 | -12.77 | | 78 | ST红太阳 | 2024-08-26 一 | 8.18 | 8.31 | 8.50 | 8.60 | 8.13 | 2.29% | 1.24% | 72213 | 6065万 | 49.35 | 49.37 | -12.98 | | 79 | ST红太阳 | 2024-08-23 五 | 8.73 | 8.75 | 8.31 | 8.81 | 8.31 | -5.03% | 1.65% | 95582 | 8043万 | 48.25 | 48.26 | -12.69 | | 80 | ST红太阳 | 2024-08-22 四 | 8.63 | 8.59 | 8.75 | 8.96 | 8.60 | 1.86% | 1.22% | 71101 | 6256万 | 50.8 | 50.82 | -13.36 | | 81 | ST红太阳 | 2024-08-21 三 | 8.61 | 8.67 | 8.59 | 8.79 | 8.54 | -0.92% | 0.97% | 56570 | 4892万 | 49.88 | 49.89 | -13.12 | | 82 | ST红太阳 | 2024-08-20 二 | 8.60 | 8.67 | 8.67 | 8.76 | 8.52 | 0.00% | 1.84% | 107036 | 9276万 | 50.34 | 50.35 | -13.24 | | 83 | ST红太阳 | 2024-08-19 一 | 8.20 | 8.26 | 8.67 | 8.67 | 8.08 | 4.96% | 2.51% | 145835 | 12449万 | 50.34 | 50.35 | -13.24 | | 84 | ST红太阳 | 2024-08-16 五 | 8.38 | 8.35 | 8.26 | 8.64 | 8.26 | -1.08% | 1.29% | 74934 | 6311万 | 47.96 | 47.97 | -12.61 | | 85 | ST红太阳 | 2024-08-15 四 | 8.28 | 8.37 | 8.35 | 8.45 | 8.11 | -0.24% | 1.62% | 93923 | 7802万 | 48.48 | 48.49 | -12.75 | | 86 | ST红太阳 | 2024-08-14 三 | 8.45 | 8.09 | 8.37 | 8.49 | 8.29 | 3.46% | 2.53% | 147002 | 12363万 | 48.6 | 48.61 | -12.78 | | 87 | ST红太阳 | 2024-08-13 二 | 7.96 | 7.70 | 8.09 | 8.09 | 7.77 | 5.06% | 1.87% | 108592 | 8681万 | 46.97 | 46.98 | -12.35 | | 88 | ST红太阳 | 2024-08-12 一 | 7.20 | 7.33 | 7.70 | 7.70 | 7.19 | 5.05% | 1.53% | 89030 | 6688万 | 44.71 | 44.72 | -11.76 | | 89 | ST红太阳 | 2024-08-09 五 | 7.39 | 7.04 | 7.33 | 7.39 | 7.23 | 4.12% | 2.20% | 128017 | 9426万 | 42.56 | 42.57 | -11.19 | | 90 | ST红太阳 | 2024-08-08 四 | 6.80 | 6.70 | 7.04 | 7.04 | 6.71 | 5.07% | 1.47% | 85343 | 5942万 | 40.88 | 40.89 | -10.75 | | 91 | ST红太阳 | 2024-08-07 三 | 6.63 | 6.60 | 6.70 | 6.76 | 6.61 | 1.52% | 0.62% | 35776 | 2391万 | 38.9 | 38.91 | -10.23 | | 92 | ST红太阳 | 2024-08-06 二 | 6.77 | 6.76 | 6.60 | 6.77 | 6.50 | -2.37% | 1.02% | 59258 | 3922万 | 38.32 | 38.33 | -10.08 | | 93 | ST红太阳 | 2024-08-05 一 | 6.73 | 6.67 | 6.76 | 6.95 | 6.68 | 1.35% | 1.39% | 80423 | 5470万 | 39.25 | 39.26 | -10.32 | | 94 | ST红太阳 | 2024-08-02 五 | 6.50 | 6.49 | 6.67 | 6.81 | 6.49 | 2.77% | 1.49% | 86265 | 5788万 | 38.73 | 38.74 | -10.18 | | 95 | ST红太阳 | 2024-08-01 四 | 6.45 | 6.50 | 6.49 | 6.54 | 6.45 | -0.15% | 0.42% | 24148 | 1568万 | 37.68 | 37.69 | -9.91 | | 96 | ST红太阳 | 2024-07-31 三 | 6.60 | 6.52 | 6.50 | 6.60 | 6.42 | -0.31% | 0.80% | 46202 | 3005万 | 37.74 | 37.75 | -9.92 | | 97 | ST红太阳 | 2024-07-30 二 | 6.30 | 6.35 | 6.52 | 6.52 | 6.30 | 2.68% | 0.58% | 33943 | 2178万 | 37.86 | 37.87 | -9.96 | | 98 | ST红太阳 | 2024-07-29 一 | 6.26 | 6.39 | 6.35 | 6.41 | 6.26 | -0.63% | 0.43% | 24807 | 1573万 | 36.87 | 36.88 | -9.7 | | 99 | ST红太阳 | 2024-07-26 五 | 6.33 | 6.32 | 6.39 | 6.39 | 6.24 | 1.11% | 0.68% | 39319 | 2486万 | 37.1 | 37.11 | -9.76 | | 100 | ST红太阳 | 2024-07-25 四 | 6.28 | 6.28 | 6.32 | 6.35 | 6.19 | 0.64% | 0.57% | 32888 | 2069万 | 36.7 | 36.7 | -9.65 | | 101 | ST红太阳 | 2024-07-24 三 | 6.30 | 6.27 | 6.28 | 6.35 | 6.13 | 0.16% | 0.60% | 34647 | 2167万 | 36.46 | 36.47 | -9.59 | | 102 | ST红太阳 | 2024-07-23 二 | 6.32 | 6.35 | 6.27 | 6.49 | 6.18 | -1.26% | 0.83% | 48225 | 3068万 | 36.41 | 36.41 | -9.57 | | 103 | ST红太阳 | 2024-07-22 一 | 6.29 | 6.30 | 6.35 | 6.50 | 6.15 | 0.79% | 0.96% | 55783 | 3524万 | 36.87 | 36.88 | -9.7 | | 104 | ST红太阳 | 2024-07-19 五 | 6.10 | 6.08 | 6.30 | 6.37 | 6.08 | 3.62% | 1.34% | 77915 | 4865万 | 36.58 | 36.59 | -9.62 | | 105 | ST红太阳 | 2024-07-18 四 | 5.84 | 5.79 | 6.08 | 6.08 | 5.70 | 5.01% | 1.30% | 75649 | 4558万 | 35.3 | 35.31 | -9.28 |
|
行情刷新 | 流通股东
 |
