| 股票名称 | 代码 000605 | 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 | 渤海股份 | 2025-05-09 五 | 7.53 | 7.53 | 7.56 | 7.57 | 7.41 | 0.40% | 1.92% | 67824 | 5093万 | 26.66 | 26.66 | 163.41 | | 2 | 渤海股份 | 2025-05-08 四 | 7.43 | 7.43 | 7.53 | 7.54 | 7.36 | 1.35% | 1.99% | 70041 | 5238万 | 26.56 | 26.56 | 162.77 | | 3 | 渤海股份 | 2025-05-07 三 | 7.38 | 7.33 | 7.43 | 7.49 | 7.35 | 1.36% | 2.45% | 86422 | 6412万 | 26.2 | 26.2 | 160.6 | | 4 | 渤海股份 | 2025-05-06 二 | 7.35 | 7.33 | 7.33 | 7.38 | 7.31 | 0.00% | 2.18% | 76832 | 5633万 | 25.85 | 25.85 | 158.44 | | 5 | 渤海股份 | 2025-04-30 三 | 7.39 | 7.37 | 7.33 | 7.39 | 7.30 | -0.54% | 1.66% | 58651 | 4305万 | 25.85 | 25.85 | 158.44 | | 6 | 渤海股份 | 2025-04-29 二 | 7.35 | 7.51 | 7.37 | 7.46 | 7.28 | -1.86% | 3.22% | 113732 | 8372万 | 25.99 | 25.99 | 159.31 | | 7 | 渤海股份 | 2025-04-28 一 | 7.37 | 7.40 | 7.51 | 7.76 | 7.07 | 1.49% | 6.85% | 241415 | 17959万 | 26.48 | 26.48 | 162.33 | | 8 | 渤海股份 | 2025-04-25 五 | 7.24 | 7.24 | 7.40 | 7.54 | 7.24 | 2.21% | 2.35% | 82826 | 6076万 | 26.1 | 26.1 | 159.96 | | 9 | 渤海股份 | 2025-04-24 四 | 7.25 | 7.25 | 7.24 | 7.30 | 7.13 | -0.14% | 1.48% | 49253 | 3557万 | 24.08 | 25.53 | 115.11 | | 10 | 渤海股份 | 2025-04-23 三 | 7.24 | 7.23 | 7.25 | 7.30 | 7.21 | 0.28% | 1.01% | 33538 | 2433万 | 24.12 | 25.57 | 115.27 | | 11 | 渤海股份 | 2025-04-22 二 | 7.16 | 7.18 | 7.23 | 7.25 | 7.13 | 0.70% | 0.97% | 32421 | 2338万 | 24.05 | 25.5 | 114.95 | | 12 | 渤海股份 | 2025-04-21 一 | 7.16 | 7.15 | 7.18 | 7.21 | 7.11 | 0.42% | 1.13% | 37518 | 2690万 | 23.88 | 25.32 | 114.16 | | 13 | 渤海股份 | 2025-04-18 五 | 7.25 | 7.23 | 7.15 | 7.25 | 7.10 | -1.11% | 1.39% | 46308 | 3309万 | 23.78 | 25.22 | 113.68 | | 14 | 渤海股份 | 2025-04-17 四 | 7.00 | 7.05 | 7.23 | 7.32 | 6.97 | 2.55% | 2.20% | 73143 | 5263万 | 24.05 | 25.5 | 114.95 | | 15 | 渤海股份 | 2025-04-16 三 | 7.09 | 7.09 | 7.05 | 7.14 | 6.85 | -0.56% | 1.78% | 59170 | 4143万 | 23.45 | 24.86 | 112.09 | | 16 | 渤海股份 | 2025-04-15 二 | 7.06 | 7.02 | 7.09 | 7.15 | 6.98 | 1.00% | 1.60% | 53331 | 3760万 | 23.58 | 25 | 112.73 | | 17 | 渤海股份 | 2025-04-14 一 | 6.87 | 6.86 | 7.02 | 7.06 | 6.87 | 2.33% | 2.03% | 67631 | 4728万 | 23.35 | 24.76 | 111.62 | | 18 | 渤海股份 | 2025-04-11 五 | 6.75 | 6.78 | 6.86 | 6.95 | 6.75 | 1.18% | 1.53% | 50736 | 3490万 | 22.82 | 24.19 | 109.07 | | 19 | 渤海股份 | 2025-04-10 四 | 6.70 | 6.63 | 6.78 | 6.85 | 6.70 | 2.26% | 2.20% | 73295 | 4983万 | 22.55 | 23.91 | 107.8 | | 20 | 渤海股份 | 2025-04-09 三 | 6.40 | 6.48 | 6.63 | 6.66 | 6.00 | 2.31% | 2.58% | 85850 | 5438万 | 22.05 | 23.38 | 105.41 | | 21 | 渤海股份 | 2025-04-08 二 | 6.52 | 6.71 | 6.48 | 6.70 | 6.28 | -3.43% | 2.86% | 95278 | 6165万 | 21.55 | 22.85 | 103.03 | | 22 | 渤海股份 | 2025-04-07 一 | 7.10 | 7.45 | 6.71 | 7.11 | 6.71 | -9.93% | 1.79% | 59663 | 4054万 | 22.32 | 23.66 | 106.69 | | 23 | 渤海股份 | 2025-04-03 四 | 7.20 | 7.31 | 7.45 | 7.47 | 7.20 | 1.92% | 1.87% | 62167 | 4592万 | 24.78 | 26.27 | 118.45 | | 24 | 渤海股份 | 2025-04-02 三 | 7.38 | 7.38 | 7.31 | 7.38 | 7.28 | -0.95% | 1.33% | 44344 | 3247万 | 24.32 | 25.78 | 116.23 | | 25 | 渤海股份 | 2025-04-01 二 | 7.26 | 7.27 | 7.38 | 7.47 | 7.26 | 1.51% | 1.48% | 49113 | 3623万 | 24.55 | 26.03 | 117.34 | | 26 | 渤海股份 | 2025-03-31 一 | 7.36 | 7.37 | 7.27 | 7.36 | 7.17 | -1.36% | 1.52% | 50672 | 3669万 | 24.18 | 25.64 | 115.59 | | 27 | 渤海股份 | 2025-03-28 五 | 7.48 | 7.51 | 7.37 | 7.53 | 7.33 | -1.86% | 2.13% | 70900 | 5251万 | 24.52 | 25.99 | 117.18 | | 28 | 渤海股份 | 2025-03-27 四 | 7.59 | 7.65 | 7.51 | 7.63 | 7.47 | -1.83% | 2.01% | 66887 | 5045万 | 24.98 | 26.48 | 119.41 | | 29 | 渤海股份 | 2025-03-26 三 | 7.51 | 7.52 | 7.65 | 7.73 | 7.43 | 1.73% | 2.44% | 81046 | 6161万 | 25.45 | 26.98 | 121.63 | | 30 | 渤海股份 | 2025-03-25 二 | 7.60 | 7.59 | 7.52 | 7.65 | 7.42 | -0.92% | 2.39% | 79562 | 5964万 | 25.01 | 26.52 | 119.56 | | 31 | 渤海股份 | 2025-03-24 一 | 7.90 | 7.93 | 7.59 | 7.90 | 7.47 | -4.29% | 4.06% | 134935 | 10338万 | 25.25 | 26.77 | 120.68 | | 32 | 渤海股份 | 2025-03-21 五 | 8.10 | 8.06 | 7.93 | 8.13 | 7.75 | -1.61% | 6.10% | 202943 | 16064万 | 26.38 | 27.97 | 126.08 | | 33 | 渤海股份 | 2025-03-20 四 | 7.85 | 7.84 | 8.06 | 8.45 | 7.78 | 2.81% | 9.54% | 317440 | 25848万 | 26.81 | 28.42 | 128.15 | | 34 | 渤海股份 | 2025-03-19 三 | 7.80 | 7.85 | 7.84 | 7.88 | 7.77 | -0.13% | 1.80% | 59715 | 4672万 | 26.08 | 27.65 | 124.65 | | 35 | 渤海股份 | 2025-03-18 二 | 7.88 | 7.84 | 7.85 | 7.89 | 7.78 | 0.13% | 1.51% | 50158 | 3920万 | 26.11 | 27.68 | 124.81 | | 36 | 渤海股份 | 2025-03-17 一 | 7.80 | 7.78 | 7.84 | 7.87 | 7.74 | 0.77% | 2.38% | 79119 | 6179万 | 26.08 | 27.65 | 124.65 | | 37 | 渤海股份 | 2025-03-14 五 | 7.54 | 7.58 | 7.78 | 7.80 | 7.50 | 2.64% | 3.53% | 117369 | 9009万 | 25.88 | 27.44 | 123.7 | | 38 | 渤海股份 | 2025-03-13 四 | 7.62 | 7.64 | 7.58 | 7.65 | 7.43 | -0.79% | 2.33% | 77394 | 5827万 | 25.21 | 26.73 | 120.52 | | 39 | 渤海股份 | 2025-03-12 三 | 7.67 | 7.67 | 7.64 | 7.73 | 7.61 | -0.39% | 1.93% | 64235 | 4914万 | 25.41 | 26.94 | 121.47 | | 40 | 渤海股份 | 2025-03-11 二 | 7.60 | 7.66 | 7.67 | 7.67 | 7.51 | 0.13% | 2.58% | 85774 | 6519万 | 25.51 | 27.05 | 121.95 | | 41 | 渤海股份 | 2025-03-10 一 | 7.62 | 7.66 | 7.66 | 7.69 | 7.57 | 0.00% | 2.37% | 78921 | 6029万 | 25.48 | 27.01 | 121.79 | | 42 | 渤海股份 | 2025-03-07 五 | 7.75 | 7.72 | 7.66 | 7.87 | 7.60 | -0.78% | 3.74% | 124328 | 9577万 | 25.48 | 27.01 | 121.79 | | 43 | 渤海股份 | 2025-03-06 四 | 7.71 | 7.71 | 7.72 | 7.77 | 7.65 | 0.13% | 2.51% | 83634 | 6443万 | 25.68 | 27.23 | 122.74 | | 44 | 渤海股份 | 2025-03-05 三 | 7.72 | 7.72 | 7.71 | 7.73 | 7.47 | -0.13% | 3.03% | 100805 | 7653万 | 25.65 | 27.19 | 122.59 | | 45 | 渤海股份 | 2025-03-04 二 | 7.61 | 7.60 | 7.72 | 7.74 | 7.52 | 1.58% | 2.35% | 78243 | 5972万 | 25.68 | 27.23 | 122.74 | | 46 | 渤海股份 | 2025-03-03 一 | 7.45 | 7.46 | 7.60 | 7.65 | 7.42 | 1.88% | 2.41% | 80037 | 6063万 | 25.28 | 26.8 | 120.84 | | 47 | 渤海股份 | 2025-02-28 五 | 7.56 | 7.60 | 7.46 | 7.59 | 7.40 | -1.84% | 1.88% | 62592 | 4684万 | 24.81 | 26.31 | 118.61 | | 48 | 渤海股份 | 2025-02-27 四 | 7.63 | 7.63 | 7.60 | 7.66 | 7.43 | -0.39% | 2.10% | 69792 | 5258万 | 25.28 | 26.8 | 120.84 | | 49 | 渤海股份 | 2025-02-26 三 | 7.62 | 7.62 | 7.63 | 7.74 | 7.55 | 0.13% | 2.55% | 84698 | 6469万 | 25.38 | 26.91 | 121.31 | | 50 | 渤海股份 | 2025-02-25 二 | 7.45 | 7.47 | 7.62 | 7.78 | 7.37 | 2.01% | 3.55% | 118194 | 8961万 | 25.35 | 26.87 | 121.15 | | 51 | 渤海股份 | 2025-02-24 一 | 7.42 | 7.41 | 7.47 | 7.56 | 7.39 | 0.81% | 2.13% | 70783 | 5281万 | 24.85 | 26.34 | 118.77 | | 52 | 渤海股份 | 2025-02-21 五 | 7.56 | 7.56 | 7.41 | 7.57 | 7.34 | -1.98% | 2.98% | 99154 | 7353万 | 24.65 | 26.13 | 117.82 | | 53 | 渤海股份 | 2025-02-20 四 | 7.56 | 7.53 | 7.56 | 7.58 | 7.46 | 0.40% | 1.91% | 63402 | 4770万 | 25.15 | 26.66 | 120.2 | | 54 | 渤海股份 | 2025-02-19 三 | 7.47 | 7.46 | 7.53 | 7.58 | 7.44 | 0.94% | 2.12% | 70462 | 5287万 | 25.05 | 26.56 | 119.72 | | 55 | 渤海股份 | 2025-02-18 二 | 7.74 | 7.74 | 7.46 | 7.77 | 7.43 | -3.62% | 2.44% | 81235 | 6156万 | 24.81 | 26.31 | 118.61 | | 56 | 渤海股份 | 2025-02-17 一 | 7.70 | 7.70 | 7.74 | 7.82 | 7.65 | 0.52% | 2.76% | 91644 | 7087万 | 25.75 | 27.3 | 123.06 | | 57 | 渤海股份 | 2025-02-14 五 | 7.73 | 7.72 | 7.70 | 7.91 | 7.63 | -0.26% | 2.74% | 91223 | 7053万 | 25.61 | 27.15 | 122.43 | | 58 | 渤海股份 | 2025-02-13 四 | 7.75 | 7.75 | 7.72 | 7.79 | 7.69 | -0.39% | 2.08% | 69186 | 5357万 | 25.68 | 27.23 | 122.74 | | 59 | 渤海股份 | 2025-02-12 三 | 7.62 | 7.63 | 7.75 | 7.75 | 7.58 | 1.57% | 1.95% | 64858 | 4990万 | 25.78 | 27.33 | 123.22 | | 60 | 渤海股份 | 2025-02-11 二 | 7.77 | 7.74 | 7.63 | 7.77 | 7.57 | -1.42% | 2.15% | 71514 | 5456万 | 25.38 | 26.91 | 121.31 | | 61 | 渤海股份 | 2025-02-10 一 | 7.63 | 7.58 | 7.74 | 7.74 | 7.61 | 2.11% | 2.12% | 70577 | 5421万 | 25.75 | 27.3 | 123.06 | | 62 | 渤海股份 | 2025-02-07 五 | 7.47 | 7.47 | 7.58 | 7.66 | 7.47 | 1.47% | 2.47% | 82184 | 6226万 | 25.21 | 26.73 | 120.52 | | 63 | 渤海股份 | 2025-02-06 四 | 7.35 | 7.33 | 7.47 | 7.47 | 7.23 | 1.91% | 2.01% | 66899 | 4940万 | 24.85 | 26.34 | 118.77 | | 64 | 渤海股份 | 2025-02-05 三 | 7.27 | 7.27 | 7.33 | 7.36 | 7.26 | 0.83% | 1.07% | 35549 | 2601万 | 24.38 | 25.85 | 116.54 | | 65 | 渤海股份 | 2025-01-27 一 | 7.29 | 7.29 | 7.27 | 7.47 | 7.23 | -0.27% | 1.67% | 55653 | 4090万 | 24.18 | 25.64 | 115.59 | | 66 | 渤海股份 | 2025-01-24 五 | 7.35 | 7.31 | 7.29 | 7.35 | 7.22 | -0.27% | 1.49% | 49639 | 3606万 | 24.25 | 25.71 | 115.91 | | 67 | 渤海股份 | 2025-01-23 四 | 7.35 | 7.28 | 7.31 | 7.51 | 7.29 | 0.41% | 2.11% | 70031 | 5192万 | 24.32 | 25.78 | 116.23 | | 68 | 渤海股份 | 2025-01-22 三 | 7.39 | 7.43 | 7.28 | 7.40 | 7.22 | -2.02% | 1.61% | 53521 | 3905万 | 24.22 | 25.67 | 115.75 | | 69 | 渤海股份 | 2025-01-21 二 | 7.55 | 7.56 | 7.43 | 7.61 | 7.36 | -1.72% | 1.84% | 61057 | 4551万 | 24.72 | 26.2 | 118.13 | | 70 | 渤海股份 | 2025-01-20 一 | 7.48 | 7.45 | 7.56 | 7.65 | 7.34 | 1.48% | 2.46% | 81679 | 6150万 | 25.15 | 26.66 | 120.2 | | 71 | 渤海股份 | 2025-01-17 五 | 7.39 | 7.44 | 7.45 | 7.51 | 7.34 | 0.13% | 1.63% | 54345 | 4038万 | 24.78 | 26.27 | 118.45 | | 72 | 渤海股份 | 2025-01-16 四 | 7.35 | 7.36 | 7.44 | 7.53 | 7.34 | 1.09% | 1.98% | 65833 | 4904万 | 24.75 | 26.24 | 118.29 | | 73 | 渤海股份 | 2025-01-15 三 | 7.43 | 7.46 | 7.36 | 7.53 | 7.31 | -1.34% | 2.11% | 70222 | 5193万 | 24.48 | 25.96 | 117.02 | | 74 | 渤海股份 | 2025-01-14 二 | 7.12 | 7.12 | 7.46 | 7.48 | 7.12 | 4.78% | 2.58% | 85824 | 6297万 | 24.81 | 26.31 | 118.61 | | 75 | 渤海股份 | 2025-01-13 一 | 7.04 | 7.13 | 7.12 | 7.16 | 6.85 | -0.14% | 1.80% | 59742 | 4205万 | 23.68 | 25.11 | 113.21 | | 76 | 渤海股份 | 2025-01-10 五 | 7.33 | 7.36 | 7.13 | 7.38 | 7.08 | -3.13% | 2.09% | 69513 | 5030万 | 23.72 | 25.14 | 113.36 | | 77 | 渤海股份 | 2025-01-09 四 | 7.24 | 7.30 | 7.36 | 7.38 | 7.23 | 0.82% | 1.84% | 61257 | 4487万 | 24.48 | 25.96 | 117.02 | | 78 | 渤海股份 | 2025-01-08 三 | 7.15 | 7.26 | 7.30 | 7.33 | 7.06 | 0.55% | 2.34% | 77803 | 5608万 | 24.28 | 25.74 | 116.07 | | 79 | 渤海股份 | 2025-01-07 二 | 7.14 | 7.12 | 7.26 | 7.28 | 7.07 | 1.97% | 2.30% | 76473 | 5471万 | 24.15 | 25.6 | 115.43 | | 80 | 渤海股份 | 2025-01-06 一 | 7.14 | 7.24 | 7.12 | 7.17 | 6.81 | -1.66% | 3.43% | 113987 | 8013万 | 23.68 | 25.11 | 113.21 | | 81 | 渤海股份 | 2025-01-03 五 | 7.82 | 7.75 | 7.24 | 7.84 | 7.14 | -6.58% | 4.58% | 152241 | 11239万 | 24.08 | 25.53 | 115.11 | | 82 | 渤海股份 | 2025-01-02 四 | 7.91 | 7.94 | 7.75 | 8.14 | 7.68 | -2.39% | 3.46% | 114955 | 9107万 | 25.78 | 27.33 | 123.22 | | 83 | 渤海股份 | 2024-12-31 二 | 8.00 | 8.01 | 7.94 | 8.10 | 7.82 | -0.87% | 2.56% | 85108 | 6779万 | 26.41 | 28 | 126.24 | | 84 | 渤海股份 | 2024-12-30 一 | 8.03 | 7.98 | 8.01 | 8.08 | 7.75 | 0.38% | 3.64% | 120946 | 9551万 | 26.64 | 28.25 | 127.36 | | 85 | 渤海股份 | 2024-12-27 五 | 7.80 | 7.80 | 7.98 | 8.41 | 7.77 | 2.31% | 5.56% | 184952 | 14958万 | 26.54 | 28.14 | 126.88 | | 86 | 渤海股份 | 2024-12-26 四 | 7.71 | 7.76 | 7.80 | 7.94 | 7.71 | 0.52% | 2.15% | 71561 | 5594万 | 25.95 | 27.51 | 124.02 | | 87 | 渤海股份 | 2024-12-25 三 | 7.99 | 7.95 | 7.76 | 8.00 | 7.61 | -2.39% | 3.01% | 99970 | 7727万 | 25.81 | 27.37 | 123.38 | | 88 | 渤海股份 | 2024-12-24 二 | 7.87 | 7.94 | 7.95 | 7.99 | 7.72 | 0.13% | 3.20% | 106308 | 8353万 | 26.44 | 28.04 | 126.4 | | 89 | 渤海股份 | 2024-12-23 一 | 8.31 | 8.33 | 7.94 | 8.35 | 7.83 | -4.68% | 4.79% | 159171 | 12771万 | 26.41 | 28 | 126.24 | | 90 | 渤海股份 | 2024-12-20 五 | 8.31 | 8.31 | 8.33 | 8.49 | 8.28 | 0.24% | 3.05% | 101480 | 8485万 | 27.71 | 29.38 | 132.44 | | 91 | 渤海股份 | 2024-12-19 四 | 8.27 | 8.47 | 8.31 | 8.37 | 8.20 | -1.89% | 3.66% | 121843 | 10074万 | 27.64 | 29.31 | 132.13 | | 92 | 渤海股份 | 2024-12-18 三 | 8.42 | 8.24 | 8.47 | 8.59 | 8.30 | 2.79% | 6.37% | 211768 | 17941万 | 28.17 | 29.87 | 134.67 | | 93 | 渤海股份 | 2024-12-17 二 | 8.55 | 8.57 | 8.24 | 8.59 | 8.12 | -3.85% | 5.65% | 187883 | 15584万 | 27.41 | 29.06 | 131.01 | | 94 | 渤海股份 | 2024-12-16 一 | 8.76 | 8.81 | 8.57 | 8.80 | 8.48 | -2.72% | 5.80% | 192976 | 16546万 | 28.51 | 30.22 | 136.26 | | 95 | 渤海股份 | 2024-12-13 五 | 8.87 | 8.88 | 8.81 | 8.98 | 8.80 | -0.79% | 4.76% | 158307 | 14072万 | 29.31 | 31.07 | 140.08 | | 96 | 渤海股份 | 2024-12-12 四 | 8.95 | 8.99 | 8.88 | 8.96 | 8.81 | -1.22% | 4.76% | 158371 | 14049万 | 29.54 | 31.32 | 141.19 | | 97 | 渤海股份 | 2024-12-11 三 | 8.87 | 8.91 | 8.99 | 9.01 | 8.81 | 0.90% | 4.85% | 161435 | 14379万 | 29.9 | 31.7 | 142.94 | | 98 | 渤海股份 | 2024-12-10 二 | 9.10 | 8.93 | 8.91 | 9.15 | 8.90 | -0.22% | 6.57% | 218479 | 19609万 | 29.64 | 31.42 | 141.67 | | 99 | 渤海股份 | 2024-12-09 一 | 9.14 | 9.11 | 8.93 | 9.34 | 8.81 | -1.98% | 7.53% | 250442 | 22552万 | 29.7 | 31.49 | 141.98 | | 100 | 渤海股份 | 2024-12-06 五 | 9.06 | 9.05 | 9.11 | 9.18 | 8.90 | 0.66% | 8.87% | 295157 | 26759万 | 30.3 | 32.13 | 144.85 | | 101 | 渤海股份 | 2024-12-05 四 | 8.83 | 8.87 | 9.05 | 9.05 | 8.81 | 2.03% | 7.40% | 246149 | 22042万 | 30.1 | 31.92 | 143.89 | | 102 | 渤海股份 | 2024-12-04 三 | 9.01 | 9.10 | 8.87 | 9.05 | 8.77 | -2.53% | 8.34% | 277449 | 24715万 | 29.51 | 31.28 | 141.03 | | 103 | 渤海股份 | 2024-12-03 二 | 9.16 | 9.05 | 9.10 | 9.18 | 8.92 | 0.55% | 9.59% | 318998 | 28813万 | 30.27 | 32.09 | 144.69 | | 104 | 渤海股份 | 2024-12-02 一 | 8.94 | 8.94 | 9.05 | 9.18 | 8.94 | 1.23% | 12.09% | 402072 | 36412万 | 30.1 | 31.92 | 143.89 | | 105 | 渤海股份 | 2024-11-29 五 | 8.93 | 9.15 | 8.94 | 9.06 | 8.75 | -2.30% | 15.18% | 505006 | 44918万 | 29.74 | 31.53 | 142.14 | | 106 | 渤海股份 | 2024-11-28 四 | 9.60 | 9.86 | 9.15 | 9.70 | 9.08 | -7.20% | 21.65% | 720223 | 66838万 | 30.44 | 32.27 | 145.48 | | 107 | 渤海股份 | 2024-11-27 三 | 9.86 | 10.96 | 9.86 | 10.39 | 9.86 | -10.04% | 17.85% | 593639 | 58822万 | 32.8 | 34.77 | 156.77 | | 108 | 渤海股份 | 2024-11-26 二 | 10.96 | 12.18 | 10.96 | 11.02 | 10.96 | -10.02% | 2.40% | 79966 | 8764万 | 36.46 | 38.65 | 174.26 | | 109 | 渤海股份 | 2024-11-25 一 | 12.18 | 13.53 | 12.18 | 12.84 | 12.18 | -9.98% | 17.51% | 582443 | 71384万 | 40.52 | 42.95 | 193.66 | | 110 | 渤海股份 | 2024-11-22 五 | 12.37 | 12.30 | 13.53 | 13.53 | 12.35 | 10.00% | 26.79% | 891272 | 119240万 | 45.01 | 47.71 | 215.12 | | 111 | 渤海股份 | 2024-11-21 四 | 12.30 | 11.18 | 12.30 | 12.30 | 10.58 | 10.02% | 28.12% | 935428 | 110621万 | 40.91 | 43.38 | 195.56 | | 112 | 渤海股份 | 2024-11-20 三 | 11.18 | 10.16 | 11.18 | 11.18 | 11.10 | 10.04% | 3.82% | 127197 | 14219万 | 37.19 | 39.43 | 177.76 | | 113 | 渤海股份 | 2024-11-19 二 | 9.24 | 9.24 | 10.16 | 10.16 | 8.52 | 9.96% | 13.56% | 451016 | 44222万 | 33.8 | 35.83 | 161.54 | | 114 | 渤海股份 | 2024-11-18 一 | 9.00 | 8.40 | 9.24 | 9.24 | 8.68 | 10.00% | 17.56% | 584190 | 53282万 | 30.74 | 32.59 | 146.91 | | 115 | 渤海股份 | 2024-11-15 五 | 8.80 | 8.43 | 8.40 | 9.27 | 8.20 | -0.36% | 15.72% | 523058 | 46140万 | 27.94 | 29.62 | 133.56 | | 116 | 渤海股份 | 2024-11-14 四 | 7.96 | 7.66 | 8.43 | 8.43 | 7.96 | 10.05% | 9.78% | 325405 | 27292万 | 28.04 | 29.73 | 134.03 | | 117 | 渤海股份 | 2024-11-13 三 | 8.10 | 8.49 | 7.66 | 8.30 | 7.64 | -9.78% | 14.21% | 472595 | 37280万 | 25.48 | 27.01 | 121.79 | | 118 | 渤海股份 | 2024-11-12 二 | 7.80 | 8.06 | 8.49 | 8.86 | 7.25 | 5.33% | 23.00% | 765188 | 59580万 | 28.24 | 29.94 | 134.99 | | 119 | 渤海股份 | 2024-11-11 一 | 8.17 | 8.09 | 8.06 | 8.90 | 7.50 | -0.37% | 24.89% | 828056 | 68683万 | 26.81 | 28.42 | 128.15 | | 120 | 渤海股份 | 2024-11-08 五 | 8.09 | 7.35 | 8.09 | 8.09 | 7.90 | 10.07% | 4.02% | 133874 | 10820万 | 26.91 | 28.53 | 128.63 | | 121 | 渤海股份 | 2024-11-07 四 | 7.35 | 6.68 | 7.35 | 7.35 | 6.70 | 10.03% | 16.46% | 547506 | 39443万 | 24.45 | 25.92 | 116.86 | | 122 | 渤海股份 | 2024-11-06 三 | 6.68 | 6.07 | 6.68 | 6.68 | 6.68 | 10.05% | 1.60% | 53365 | 3565万 | 22.22 | 23.56 | 106.21 | | 123 | 渤海股份 | 2024-11-05 二 | 5.52 | 5.52 | 6.07 | 6.07 | 5.52 | 9.96% | 7.25% | 241133 | 14127万 | 20.19 | 21.41 | 96.51 | | 124 | 渤海股份 | 2024-11-04 一 | 5.46 | 5.46 | 5.52 | 5.54 | 5.37 | 1.10% | 2.00% | 66597 | 3637万 | 18.36 | 19.47 | 87.77 | | 125 | 渤海股份 | 2024-11-01 五 | 5.56 | 5.58 | 5.46 | 5.61 | 5.37 | -2.15% | 2.83% | 93981 | 5150万 | 18.16 | 19.26 | 86.81 | | 126 | 渤海股份 | 2024-10-31 四 | 5.57 | 5.57 | 5.58 | 5.63 | 5.53 | 0.18% | 2.26% | 75055 | 4187万 | 18.56 | 19.68 | 88.72 | | 127 | 渤海股份 | 2024-10-30 三 | 5.58 | 5.58 | 5.57 | 5.63 | 5.50 | -0.18% | 1.64% | 54419 | 3023万 | 18.53 | 19.64 | 80.36 | | 128 | 渤海股份 | 2024-10-29 二 | 5.76 | 5.73 | 5.58 | 5.83 | 5.55 | -2.62% | 2.91% | 96774 | 5465万 | 18.56 | 19.68 | 80.51 | | 129 | 渤海股份 | 2024-10-28 一 | 5.55 | 5.52 | 5.73 | 5.74 | 5.55 | 3.80% | 3.35% | 111471 | 6322万 | 19.06 | 20.21 | 82.67 | | 130 | 渤海股份 | 2024-10-25 五 | 5.44 | 5.44 | 5.52 | 5.53 | 5.44 | 1.47% | 2.12% | 70572 | 3874万 | 18.36 | 19.47 | 79.64 | | 131 | 渤海股份 | 2024-10-24 四 | 5.36 | 5.38 | 5.44 | 5.46 | 5.34 | 1.12% | 2.03% | 67371 | 3653万 | 18.1 | 19.18 | 78.49 | | 132 | 渤海股份 | 2024-10-23 三 | 5.36 | 5.37 | 5.38 | 5.45 | 5.35 | 0.19% | 2.02% | 67253 | 3632万 | 17.9 | 18.97 | 77.62 |
|
行情刷新 | 流通股东
 |
