| 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 | 2024-04-19 五 | 4.50 | 4.53 | 4.46 | 4.58 | 4.42 | -1.55% | 1.36% | 45860 | 2059万 | 15.06 | 15.73 | 106.42 | 2 | 渤海股份 | 2024-04-18 四 | 4.65 | 4.65 | 4.53 | 4.66 | 4.47 | -2.58% | 1.95% | 65800 | 2991万 | 15.3 | 15.98 | 108.09 | 3 | 渤海股份 | 2024-04-17 三 | 4.27 | 4.27 | 4.65 | 4.65 | 4.27 | 8.90% | 2.88% | 97184 | 4381万 | 15.7 | 16.4 | 110.95 | 4 | 渤海股份 | 2024-04-16 二 | 4.70 | 4.74 | 4.27 | 4.71 | 4.27 | -9.92% | 3.13% | 105537 | 4588万 | 14.42 | 15.06 | 101.88 | 5 | 渤海股份 | 2024-04-15 一 | 5.03 | 5.09 | 4.74 | 5.11 | 4.64 | -6.88% | 3.18% | 107363 | 5169万 | 16 | 16.72 | 113.1 | 6 | 渤海股份 | 2024-04-12 五 | 5.20 | 5.23 | 5.09 | 5.27 | 5.07 | -2.68% | 1.49% | 50289 | 2592万 | 17.19 | 17.95 | 121.45 | 7 | 渤海股份 | 2024-04-11 四 | 5.10 | 5.18 | 5.23 | 5.32 | 5.07 | 0.97% | 1.25% | 42198 | 2213万 | 17.66 | 18.44 | 124.79 | 8 | 渤海股份 | 2024-04-10 三 | 5.27 | 5.30 | 5.18 | 5.30 | 5.14 | -2.26% | 1.17% | 39360 | 2046万 | 17.49 | 18.27 | 123.6 | 9 | 渤海股份 | 2024-04-09 二 | 5.24 | 5.19 | 5.30 | 5.31 | 5.20 | 2.12% | 1.03% | 34626 | 1816万 | 17.9 | 18.69 | 126.46 | 10 | 渤海股份 | 2024-04-08 一 | 5.30 | 5.35 | 5.19 | 5.35 | 5.16 | -2.99% | 1.52% | 51450 | 2706万 | 17.52 | 18.3 | 123.84 | 11 | 渤海股份 | 2024-04-03 三 | 5.29 | 5.29 | 5.35 | 5.38 | 5.26 | 1.13% | 1.86% | 62796 | 3339万 | 18.06 | 18.87 | 127.65 | 12 | 渤海股份 | 2024-04-02 二 | 5.28 | 5.26 | 5.29 | 5.36 | 5.27 | 0.57% | 1.69% | 57094 | 3031万 | 17.86 | 18.66 | 126.22 | 13 | 渤海股份 | 2024-04-01 一 | 5.16 | 5.16 | 5.26 | 5.27 | 5.16 | 1.94% | 1.74% | 58804 | 3073万 | 17.76 | 18.55 | 125.51 | 14 | 渤海股份 | 2024-03-29 五 | 5.06 | 5.04 | 5.16 | 5.16 | 5.04 | 2.38% | 1.71% | 57864 | 2953万 | 17.42 | 18.2 | 123.12 | 15 | 渤海股份 | 2024-03-28 四 | 4.93 | 4.91 | 5.04 | 5.10 | 4.91 | 2.65% | 1.66% | 56089 | 2819万 | 17.02 | 17.77 | 120.26 | 16 | 渤海股份 | 2024-03-27 三 | 5.04 | 5.05 | 4.91 | 5.09 | 4.91 | -2.77% | 1.40% | 47228 | 2362万 | 16.58 | 17.32 | 117.15 | 17 | 渤海股份 | 2024-03-26 二 | 5.04 | 5.04 | 5.05 | 5.08 | 4.90 | 0.20% | 2.01% | 67812 | 3393万 | 17.05 | 17.81 | 120.5 | 18 | 渤海股份 | 2024-03-25 一 | 5.15 | 5.14 | 5.04 | 5.16 | 5.02 | -1.95% | 1.55% | 52374 | 2669万 | 17.02 | 17.77 | 120.26 | 19 | 渤海股份 | 2024-03-22 五 | 5.26 | 5.26 | 5.14 | 5.29 | 5.11 | -2.28% | 1.80% | 60900 | 3149万 | 17.35 | 18.13 | 122.64 | 20 | 渤海股份 | 2024-03-21 四 | 5.19 | 5.20 | 5.26 | 5.29 | 5.14 | 1.15% | 1.96% | 66049 | 3449万 | 17.76 | 18.55 | 125.51 | 21 | 渤海股份 | 2024-03-20 三 | 5.08 | 5.06 | 5.20 | 5.20 | 5.05 | 2.77% | 1.64% | 55473 | 2851万 | 17.56 | 18.34 | 124.07 | 22 | 渤海股份 | 2024-03-19 二 | 5.09 | 5.09 | 5.06 | 5.17 | 5.05 | -0.59% | 1.53% | 51759 | 2643万 | 17.08 | 17.84 | 120.73 | 23 | 渤海股份 | 2024-03-18 一 | 5.02 | 5.00 | 5.09 | 5.09 | 5.01 | 1.80% | 1.78% | 60150 | 3036万 | 17.19 | 17.95 | 121.45 | 24 | 渤海股份 | 2024-03-15 五 | 4.87 | 4.89 | 5.00 | 5.02 | 4.84 | 2.25% | 2.14% | 72135 | 3570万 | 16.88 | 17.63 | 119.3 | 25 | 渤海股份 | 2024-03-14 四 | 4.87 | 4.85 | 4.89 | 4.98 | 4.81 | 0.82% | 1.97% | 66443 | 3258万 | 16.51 | 17.25 | 116.68 | 26 | 渤海股份 | 2024-03-08 五 | 4.67 | 4.67 | 4.70 | 4.73 | 4.60 | 0.64% | 1.31% | 44342 | 2069万 | 15.87 | 16.57 | 112.14 | 27 | 渤海股份 | 2024-03-07 四 | 4.61 | 4.58 | 4.67 | 4.78 | 4.61 | 1.97% | 2.35% | 79253 | 3717万 | 15.77 | 16.47 | 111.43 | 28 | 渤海股份 | 2024-03-06 三 | 4.50 | 4.50 | 4.58 | 4.64 | 4.47 | 1.78% | 1.66% | 56049 | 2561万 | 15.46 | 16.15 | 109.28 | 29 | 渤海股份 | 2024-03-05 二 | 4.66 | 4.69 | 4.50 | 4.66 | 4.50 | -4.05% | 2.07% | 69899 | 3179万 | 15.19 | 15.87 | 107.37 | 30 | 渤海股份 | 2024-03-04 一 | 4.74 | 4.75 | 4.69 | 4.76 | 4.55 | -1.26% | 1.83% | 61873 | 2879万 | 15.84 | 16.54 | 111.91 | 31 | 渤海股份 | 2024-03-01 五 | 4.74 | 4.73 | 4.75 | 4.79 | 4.65 | 0.42% | 2.16% | 72823 | 3435万 | 16.04 | 16.75 | 113.34 | 32 | 渤海股份 | 2024-02-29 四 | 4.50 | 4.54 | 4.73 | 4.76 | 4.41 | 4.19% | 3.16% | 106843 | 4938万 | 15.97 | 16.68 | 112.86 | 33 | 渤海股份 | 2024-02-28 三 | 4.99 | 4.99 | 4.54 | 5.18 | 4.53 | -9.02% | 4.24% | 143034 | 6939万 | 15.33 | 16.01 | 108.33 | 34 | 渤海股份 | 2024-02-27 二 | 4.87 | 4.89 | 4.99 | 4.99 | 4.79 | 2.04% | 2.37% | 79998 | 3945万 | 16.85 | 17.6 | 119.06 | 35 | 渤海股份 | 2024-02-26 一 | 4.87 | 4.82 | 4.89 | 5.05 | 4.77 | 1.45% | 3.17% | 106983 | 5248万 | 16.51 | 17.25 | 116.68 | 36 | 渤海股份 | 2024-02-23 五 | 4.68 | 4.63 | 4.82 | 4.83 | 4.63 | 4.10% | 2.56% | 86549 | 4094万 | 16.27 | 17 | 115.01 | 37 | 渤海股份 | 2024-02-22 四 | 4.49 | 4.48 | 4.63 | 4.64 | 4.46 | 3.35% | 2.04% | 69025 | 3150万 | 15.63 | 16.33 | 110.47 | 38 | 渤海股份 | 2024-02-21 三 | 4.33 | 4.34 | 4.48 | 4.63 | 4.26 | 3.23% | 3.24% | 109465 | 4906万 | 15.13 | 15.8 | 106.89 | 39 | 渤海股份 | 2024-02-20 二 | 4.31 | 4.29 | 4.34 | 4.36 | 4.20 | 1.17% | 2.70% | 91198 | 3913万 | 14.65 | 15.31 | 103.55 | 40 | 渤海股份 | 2024-02-19 一 | 4.12 | 4.08 | 4.29 | 4.29 | 4.12 | 5.15% | 4.14% | 139668 | 5886万 | 14.48 | 15.13 | 102.36 | 41 | 渤海股份 | 2024-02-08 四 | 3.80 | 3.83 | 4.08 | 4.13 | 3.60 | 6.53% | 6.25% | 210938 | 8229万 | 13.78 | 14.39 | 97.35 | 42 | 渤海股份 | 2024-02-07 三 | 4.24 | 4.25 | 3.83 | 4.30 | 3.83 | -9.88% | 6.41% | 216374 | 8472万 | 12.93 | 13.51 | 91.39 | 43 | 渤海股份 | 2024-02-06 二 | 4.41 | 4.55 | 4.25 | 4.47 | 4.10 | -6.59% | 5.19% | 175375 | 7341万 | 14.35 | 14.99 | 101.41 | 44 | 渤海股份 | 2024-02-05 一 | 5.08 | 5.06 | 4.55 | 5.11 | 4.55 | -10.08% | 3.25% | 109695 | 5074万 | 15.36 | 16.05 | 108.57 | 45 | 渤海股份 | 2024-02-02 五 | 5.43 | 5.43 | 5.06 | 5.54 | 4.91 | -6.81% | 2.79% | 94310 | 4911万 | 17.08 | 17.84 | 120.73 | 46 | 渤海股份 | 2024-02-01 四 | 5.66 | 5.71 | 5.43 | 5.71 | 5.33 | -4.90% | 2.88% | 97167 | 5322万 | 18.33 | 19.15 | 129.56 | 47 | 渤海股份 | 2024-01-31 三 | 6.00 | 6.01 | 5.71 | 6.06 | 5.66 | -4.99% | 1.76% | 59548 | 3479万 | 19.28 | 20.14 | 136.24 | 48 | 渤海股份 | 2024-01-30 二 | 6.18 | 6.20 | 6.01 | 6.27 | 5.99 | -3.06% | 1.70% | 57506 | 3527万 | 20.29 | 21.19 | 143.4 | 49 | 渤海股份 | 2024-01-29 一 | 6.49 | 6.43 | 6.20 | 6.49 | 6.20 | -3.58% | 2.14% | 72157 | 4552万 | 20.93 | 21.86 | 147.93 | 50 | 渤海股份 | 2024-01-26 五 | 6.27 | 6.28 | 6.43 | 6.50 | 6.24 | 2.39% | 2.40% | 81143 | 5219万 | 21.71 | 22.68 | 153.42 | 51 | 渤海股份 | 2024-01-25 四 | 5.91 | 5.87 | 6.28 | 6.28 | 5.91 | 6.98% | 2.83% | 95555 | 5874万 | 21.2 | 22.15 | 149.84 | 52 | 渤海股份 | 2024-01-24 三 | 5.60 | 5.59 | 5.87 | 5.88 | 5.60 | 5.01% | 2.81% | 95029 | 5474万 | 19.82 | 20.7 | 140.06 | 53 | 渤海股份 | 2024-01-23 二 | 5.68 | 5.67 | 5.59 | 5.75 | 5.48 | -1.41% | 2.61% | 88031 | 4902万 | 18.87 | 19.71 | 133.38 | 54 | 渤海股份 | 2024-01-22 一 | 6.12 | 6.09 | 5.67 | 6.12 | 5.62 | -6.90% | 2.99% | 100970 | 5926万 | 19.14 | 20 | 135.29 | 55 | 渤海股份 | 2024-01-19 五 | 6.37 | 6.37 | 6.09 | 6.39 | 6.05 | -4.40% | 2.62% | 88620 | 5494万 | 20.56 | 21.48 | 145.31 | 56 | 渤海股份 | 2024-01-18 四 | 6.51 | 6.51 | 6.37 | 6.64 | 6.18 | -2.15% | 4.90% | 165568 | 10530万 | 21.51 | 22.46 | 151.99 | 57 | 渤海股份 | 2024-01-17 三 | 6.51 | 6.51 | 6.51 | 6.72 | 6.45 | 0.00% | 5.43% | 183304 | 12063万 | 21.98 | 22.96 | 155.33 | 58 | 渤海股份 | 2024-01-16 二 | 6.57 | 6.63 | 6.51 | 6.65 | 6.40 | -1.81% | 3.78% | 127531 | 8278万 | 21.98 | 22.96 | 155.33 | 59 | 渤海股份 | 2024-01-15 一 | 6.78 | 6.78 | 6.63 | 6.88 | 6.56 | -2.21% | 3.52% | 118714 | 7907万 | 22.39 | 23.38 | 158.2 | 60 | 渤海股份 | 2024-01-12 五 | 6.73 | 6.68 | 6.78 | 6.98 | 6.73 | 1.50% | 4.16% | 140459 | 9633万 | 22.89 | 23.91 | 161.77 | 61 | 渤海股份 | 2024-01-11 四 | 6.67 | 6.71 | 6.68 | 6.78 | 6.65 | -0.45% | 2.41% | 81264 | 5444万 | 22.55 | 23.56 | 159.39 | 62 | 渤海股份 | 2024-01-10 三 | 6.71 | 6.70 | 6.71 | 6.82 | 6.61 | 0.15% | 3.94% | 132895 | 8953万 | 22.66 | 23.66 | 160.1 | 63 | 渤海股份 | 2024-01-09 二 | 6.53 | 6.56 | 6.70 | 6.95 | 6.51 | 2.13% | 5.82% | 196644 | 13259万 | 22.62 | 23.63 | 159.87 | 64 | 渤海股份 | 2024-01-08 一 | 6.78 | 6.74 | 6.56 | 6.78 | 6.54 | -2.67% | 3.55% | 119924 | 7941万 | 22.15 | 23.13 | 156.52 | 65 | 渤海股份 | 2024-01-05 五 | 6.90 | 6.90 | 6.74 | 6.96 | 6.68 | -2.32% | 6.00% | 202714 | 13742万 | 22.76 | 23.77 | 160.82 | 66 | 渤海股份 | 2024-01-04 四 | 7.11 | 6.98 | 6.90 | 7.12 | 6.78 | -1.15% | 9.33% | 314937 | 21737万 | 23.3 | 24.33 | 164.64 | 67 | 渤海股份 | 2024-01-03 三 | 6.57 | 6.59 | 6.98 | 7.25 | 6.53 | 5.92% | 13.67% | 461656 | 32352万 | 23.57 | 24.62 | 166.55 | 68 | 渤海股份 | 2024-01-02 二 | 6.38 | 6.41 | 6.59 | 6.64 | 6.33 | 2.81% | 3.35% | 112949 | 7369万 | 22.25 | 23.24 | 157.24 | 69 | 渤海股份 | 2023-12-29 五 | 6.29 | 6.28 | 6.41 | 6.66 | 6.27 | 2.07% | 3.38% | 113988 | 7339万 | 21.64 | 22.61 | 152.95 | 70 | 渤海股份 | 2023-12-28 四 | 6.31 | 6.31 | 6.28 | 6.34 | 6.19 | -0.48% | 1.50% | 50581 | 3171万 | 21.2 | 22.15 | 149.84 | 71 | 渤海股份 | 2023-12-27 三 | 6.32 | 6.34 | 6.31 | 6.39 | 6.20 | -0.47% | 1.40% | 47294 | 2981万 | 21.31 | 22.25 | 150.56 | 72 | 渤海股份 | 2023-12-26 二 | 6.28 | 6.31 | 6.34 | 6.45 | 6.25 | 0.48% | 1.77% | 59748 | 3795万 | 21.41 | 22.36 | 151.28 | 73 | 渤海股份 | 2023-12-25 一 | 6.36 | 6.38 | 6.31 | 6.42 | 6.23 | -1.10% | 1.48% | 50061 | 3145万 | 21.31 | 22.25 | 150.56 | 74 | 渤海股份 | 2023-12-22 五 | 6.55 | 6.53 | 6.38 | 6.58 | 6.35 | -2.30% | 1.70% | 57322 | 3695万 | 21.54 | 22.5 | 152.23 | 75 | 渤海股份 | 2023-12-21 四 | 6.47 | 6.50 | 6.53 | 6.56 | 6.36 | 0.46% | 2.21% | 74613 | 4828万 | 22.05 | 23.03 | 155.81 | 76 | 渤海股份 | 2023-12-20 三 | 6.55 | 6.49 | 6.50 | 6.64 | 6.47 | 0.15% | 1.96% | 66091 | 4334万 | 21.95 | 22.92 | 155.09 | 77 | 渤海股份 | 2023-12-19 二 | 6.63 | 6.59 | 6.49 | 6.64 | 6.38 | -1.52% | 2.19% | 74107 | 4795万 | 21.91 | 22.89 | 154.85 | 78 | 渤海股份 | 2023-12-18 一 | 6.70 | 6.70 | 6.59 | 6.73 | 6.54 | -1.64% | 2.41% | 81213 | 5368万 | 22.25 | 23.24 | 157.24 | 79 | 渤海股份 | 2023-12-15 五 | 6.70 | 6.75 | 6.70 | 6.75 | 6.61 | -0.74% | 2.21% | 74770 | 4990万 | 22.62 | 23.63 | 159.87 | 80 | 渤海股份 | 2023-12-14 四 | 6.68 | 6.63 | 6.75 | 6.87 | 6.67 | 1.81% | 4.12% | 139259 | 9383万 | 22.79 | 23.8 | 161.06 | 81 | 渤海股份 | 2023-12-13 三 | 6.50 | 6.46 | 6.63 | 6.78 | 6.47 | 2.63% | 4.57% | 154197 | 10256万 | 22.39 | 23.38 | 158.2 | 82 | 渤海股份 | 2023-12-12 二 | 6.45 | 6.42 | 6.46 | 6.55 | 6.35 | 0.62% | 1.89% | 63709 | 4088万 | 21.81 | 22.78 | 154.14 | 83 | 渤海股份 | 2023-12-11 一 | 6.27 | 6.36 | 6.42 | 6.44 | 6.15 | 0.94% | 2.90% | 97798 | 6201万 | 21.68 | 22.64 | 153.18 | 84 | 渤海股份 | 2023-12-08 五 | 6.43 | 6.47 | 6.36 | 6.48 | 6.26 | -1.70% | 3.78% | 127503 | 8125万 | 21.47 | 22.43 | 151.75 | 85 | 渤海股份 | 2023-12-07 四 | 6.68 | 6.46 | 6.47 | 6.68 | 6.40 | 0.15% | 5.63% | 190186 | 12376万 | 21.85 | 22.82 | 154.38 | 86 | 渤海股份 | 2023-12-06 三 | 6.34 | 6.29 | 6.46 | 6.47 | 6.29 | 2.70% | 2.38% | 80440 | 5155万 | 21.81 | 22.78 | 154.14 | 87 | 渤海股份 | 2023-12-05 二 | 6.39 | 6.39 | 6.29 | 6.39 | 6.28 | -1.56% | 1.04% | 34987 | 2216万 | 21.24 | 22.18 | 150.08 | 88 | 渤海股份 | 2023-12-04 一 | 6.33 | 6.31 | 6.39 | 6.40 | 6.28 | 1.27% | 1.32% | 44685 | 2835万 | 21.58 | 22.53 | 152.47 | 89 | 渤海股份 | 2023-12-01 五 | 6.26 | 6.26 | 6.31 | 6.37 | 6.22 | 0.80% | 1.52% | 51298 | 3237万 | 21.31 | 22.25 | 150.56 | 90 | 渤海股份 | 2023-11-30 四 | 6.25 | 6.26 | 6.26 | 6.29 | 6.20 | 0.00% | 1.17% | 39579 | 2470万 | 21.14 | 22.08 | 149.37 | 91 | 渤海股份 | 2023-11-29 三 | 6.25 | 6.25 | 6.26 | 6.30 | 6.23 | 0.16% | 1.11% | 37574 | 2353万 | 21.14 | 22.08 | 149.37 | 92 | 渤海股份 | 2023-11-28 二 | 6.25 | 6.27 | 6.25 | 6.29 | 6.19 | -0.32% | 1.17% | 39551 | 2470万 | 21.1 | 22.04 | 149.13 | 93 | 渤海股份 | 2023-11-24 五 | 6.26 | 6.25 | 6.24 | 6.28 | 6.20 | -0.16% | 0.76% | 25794 | 1609万 | 21.07 | 22.01 | 148.89 | 94 | 渤海股份 | 2023-11-23 四 | 6.19 | 6.21 | 6.25 | 6.27 | 6.19 | 0.64% | 0.71% | 23861 | 1489万 | 21.1 | 22.04 | 149.13 | 95 | 渤海股份 | 2023-11-22 三 | 6.22 | 6.23 | 6.21 | 6.28 | 6.19 | -0.32% | 0.80% | 26890 | 1677万 | 20.97 | 21.9 | 148.17 | 96 | 渤海股份 | 2023-11-21 二 | 6.26 | 6.23 | 6.23 | 6.30 | 6.21 | 0.00% | 0.78% | 26188 | 1639万 | 21.04 | 21.97 | 148.65 | 97 | 渤海股份 | 2023-11-20 一 | 6.17 | 6.17 | 6.23 | 6.26 | 6.17 | 0.97% | 1.02% | 34318 | 2137万 | 21.04 | 21.97 | 148.65 | 98 | 渤海股份 | 2023-11-17 五 | 6.16 | 6.16 | 6.17 | 6.22 | 6.14 | 0.16% | 0.73% | 24804 | 1532万 | 20.83 | 21.76 | 147.22 | 99 | 渤海股份 | 2023-11-16 四 | 6.19 | 6.18 | 6.16 | 6.20 | 6.14 | -0.32% | 0.67% | 22463 | 1386万 | 20.8 | 21.72 | 146.98 | 100 | 渤海股份 | 2023-11-15 三 | 6.22 | 6.20 | 6.18 | 6.24 | 6.15 | -0.32% | 0.77% | 25874 | 1603万 | 20.87 | 21.79 | 147.46 | 101 | 渤海股份 | 2023-11-14 二 | 6.25 | 6.26 | 6.20 | 6.26 | 6.17 | -0.96% | 0.82% | 27606 | 1712万 | 20.93 | 21.86 | 147.93 | 102 | 渤海股份 | 2023-11-13 一 | 6.18 | 6.18 | 6.26 | 6.26 | 6.15 | 1.29% | 1.36% | 45944 | 2855万 | 21.14 | 22.08 | 149.37 | 103 | 渤海股份 | 2023-11-10 五 | 6.13 | 6.15 | 6.18 | 6.18 | 6.06 | 0.49% | 1.26% | 42568 | 2607万 | 20.87 | 21.79 | 147.46 | 104 | 渤海股份 | 2023-11-09 四 | 6.12 | 6.09 | 6.15 | 6.19 | 6.09 | 0.99% | 1.38% | 46632 | 2869万 | 20.77 | 21.69 | 146.74 | 105 | 渤海股份 | 2023-11-08 三 | 6.15 | 6.11 | 6.09 | 6.17 | 6.08 | -0.33% | 0.79% | 26612 | 1627万 | 20.56 | 21.48 | 145.31 | 106 | 渤海股份 | 2023-11-07 二 | 6.11 | 6.09 | 6.11 | 6.15 | 6.03 | 0.33% | 1.30% | 43786 | 2668万 | 20.63 | 21.55 | 145.79 | 107 | 渤海股份 | 2023-11-06 一 | 6.13 | 6.11 | 6.09 | 6.18 | 6.08 | -0.33% | 1.03% | 34770 | 2124万 | 20.56 | 21.48 | 145.31 | 108 | 渤海股份 | 2023-11-03 五 | 6.13 | 6.12 | 6.11 | 6.20 | 6.10 | -0.16% | 0.88% | 29847 | 1836万 | 20.63 | 21.55 | 145.79 | 109 | 渤海股份 | 2023-11-02 四 | 6.14 | 6.14 | 6.12 | 6.17 | 6.08 | -0.33% | 0.79% | 26527 | 1624万 | 20.66 | 21.58 | 146.03 | 110 | 渤海股份 | 2023-11-01 三 | 6.07 | 6.03 | 6.14 | 6.16 | 6.05 | 1.82% | 1.32% | 44584 | 2726万 | 20.73 | 21.65 | 146.5 | 111 | 渤海股份 | 2023-10-31 二 | 6.07 | 6.03 | 6.03 | 6.08 | 6.02 | 0.00% | 1.16% | 39009 | 2360万 | 20.36 | 21.27 | 143.88 | 112 | 渤海股份 | 2023-10-30 一 | 6.09 | 6.09 | 6.03 | 6.13 | 6.02 | -0.99% | 1.36% | 45927 | 2784万 | 20.36 | 21.27 | 183.23 | 113 | 渤海股份 | 2023-10-27 五 | 6.01 | 6.00 | 6.09 | 6.11 | 5.97 | 1.50% | 1.50% | 50561 | 3069万 | 20.56 | 21.48 | 185.05 | 114 | 渤海股份 | 2023-10-26 四 | 5.96 | 6.00 | 6.00 | 6.03 | 5.95 | 0.00% | 1.59% | 53637 | 3211万 | 20.26 | 21.16 | 182.32 | 115 | 渤海股份 | 2023-10-25 三 | 5.89 | 5.76 | 6.00 | 6.02 | 5.89 | 4.17% | 2.16% | 73042 | 4356万 | 20.26 | 21.16 | 182.32 | 116 | 渤海股份 | 2023-10-24 二 | 5.59 | 5.55 | 5.76 | 5.77 | 5.55 | 3.78% | 1.50% | 50644 | 2891万 | 19.45 | 20.31 | 175.03 | 117 | 渤海股份 | 2023-10-23 一 | 5.61 | 5.66 | 5.55 | 5.72 | 5.50 | -1.94% | 1.41% | 47441 | 2651万 | 18.74 | 19.57 | 168.64 | 118 | 渤海股份 | 2023-10-20 五 | 5.69 | 5.69 | 5.66 | 5.75 | 5.64 | -0.53% | 0.90% | 30430 | 1732万 | 19.11 | 19.96 | 171.99 | 119 | 渤海股份 | 2023-10-19 四 | 5.66 | 5.67 | 5.69 | 5.82 | 5.64 | 0.35% | 0.97% | 32835 | 1879万 | 19.21 | 20.07 | 172.9 | 120 | 渤海股份 | 2023-10-18 三 | 5.81 | 5.80 | 5.67 | 5.83 | 5.67 | -2.24% | 0.93% | 31259 | 1787万 | 19.14 | 20 | 172.29 | 121 | 渤海股份 | 2023-10-17 二 | 5.83 | 5.83 | 5.80 | 5.90 | 5.78 | -0.51% | 1.02% | 34523 | 2010万 | 19.58 | 20.45 | 176.24 | 122 | 渤海股份 | 2023-10-16 一 | 5.76 | 5.78 | 5.83 | 5.89 | 5.76 | 0.87% | 1.08% | 36359 | 2116万 | 19.68 | 20.56 | 177.15 | 123 | 渤海股份 | 2023-10-13 五 | 5.89 | 5.91 | 5.78 | 5.90 | 5.75 | -2.20% | 1.30% | 43848 | 2542万 | 19.52 | 20.38 | 175.63 | 124 | 渤海股份 | 2023-10-12 四 | 5.89 | 5.88 | 5.91 | 5.91 | 5.85 | 0.51% | 0.68% | 22903 | 1348万 | 19.95 | 20.84 | 179.58 | 125 | 渤海股份 | 2023-10-11 三 | 5.89 | 5.88 | 5.88 | 5.95 | 5.85 | 0.00% | 1.02% | 34273 | 2019万 | 19.85 | 20.74 | 178.67 | 126 | 渤海股份 | 2023-10-10 二 | 5.93 | 5.93 | 5.88 | 5.99 | 5.86 | -0.84% | 1.17% | 39643 | 2344万 | 19.85 | 20.74 | 178.67 | 127 | 渤海股份 | 2023-10-09 一 | 6.17 | 6.14 | 5.93 | 6.18 | 5.90 | -3.42% | 2.00% | 67651 | 4054万 | 20.02 | 20.91 | 180.19 | 128 | 渤海股份 | 2023-09-28 四 | 6.10 | 6.07 | 6.14 | 6.18 | 6.09 | 1.15% | 1.06% | 35736 | 2195万 | 20.73 | 21.65 | 186.57 | 129 | 渤海股份 | 2023-09-27 三 | 6.08 | 6.08 | 6.07 | 6.14 | 6.05 | -0.16% | 0.93% | 31329 | 1911万 | 20.49 | 21.41 | 184.45 | 130 | 渤海股份 | 2023-09-26 二 | 6.06 | 6.08 | 6.08 | 6.11 | 6.03 | 0.00% | 0.67% | 22733 | 1380万 | 20.53 | 21.44 | 184.75 | 131 | 渤海股份 | 2023-09-25 一 | 6.09 | 6.09 | 6.08 | 6.17 | 6.06 | -0.16% | 0.94% | 31665 | 1935万 | 20.53 | 21.44 | 184.75 | 132 | 渤海股份 | 2023-09-22 五 | 6.04 | 6.06 | 6.09 | 6.12 | 6.03 | 0.50% | 1.07% | 36269 | 2203万 | 20.56 | 21.48 | 185.05 | 133 | 渤海股份 | 2023-09-21 四 | 6.16 | 6.14 | 6.06 | 6.19 | 6.05 | -1.30% | 0.95% | 32095 | 1959万 | 20.46 | 21.37 | 184.14 | 134 | 渤海股份 | 2023-09-20 三 | 6.17 | 6.16 | 6.14 | 6.23 | 6.12 | -0.32% | 1.29% | 43436 | 2686万 | 20.73 | 21.65 | 186.57 | 135 | 渤海股份 | 2023-09-19 二 | 6.18 | 6.19 | 6.16 | 6.25 | 6.15 | -0.48% | 0.96% | 32342 | 2006万 | 20.8 | 21.72 | 187.18 | 136 | 渤海股份 | 2023-09-18 一 | 6.14 | 6.14 | 6.19 | 6.21 | 6.09 | 0.81% | 1.28% | 43094 | 2658万 | 20.9 | 21.83 | 188.09 | 137 | 渤海股份 | 2023-09-15 五 | 6.18 | 6.16 | 6.14 | 6.19 | 6.11 | -0.32% | 1.17% | 39563 | 2436万 | 20.73 | 21.65 | 186.57 | 138 | 渤海股份 | 2023-09-14 四 | 6.18 | 6.18 | 6.16 | 6.19 | 6.11 | -0.32% | 0.94% | 31635 | 1947万 | 20.8 | 21.72 | 187.18 | 139 | 渤海股份 | 2023-09-13 三 | 6.17 | 6.14 | 6.18 | 6.18 | 6.09 | 0.65% | 1.32% | 44401 | 2726万 | 20.87 | 21.79 | 187.79 | 140 | 渤海股份 | 2023-09-12 二 | 6.15 | 6.16 | 6.14 | 6.20 | 6.13 | -0.32% | 0.97% | 32653 | 2012万 | 20.73 | 21.65 | 186.57 | 141 | 渤海股份 | 2023-09-11 一 | 6.07 | 6.06 | 6.16 | 6.17 | 6.05 | 1.65% | 1.45% | 49110 | 3013万 | 20.8 | 21.72 | 187.18 | 142 | 渤海股份 | 2023-09-08 五 | 6.05 | 6.05 | 6.06 | 6.10 | 6.01 | 0.17% | 1.21% | 40822 | 2474万 | 20.46 | 21.37 | 184.14 | 143 | 渤海股份 | 2023-09-07 四 | 6.16 | 6.17 | 6.05 | 6.19 | 6.04 | -1.94% | 1.54% | 52045 | 3172万 | 20.43 | 21.34 | 183.84 | 144 | 渤海股份 | 2023-09-06 三 | 6.20 | 6.20 | 6.17 | 6.21 | 6.14 | -0.48% | 1.21% | 40949 | 2527万 | 20.83 | 21.76 | 187.48 | 145 | 渤海股份 | 2023-09-05 二 | 6.25 | 6.25 | 6.20 | 6.28 | 6.11 | -0.80% | 2.32% | 78200 | 4814万 | 20.93 | 21.86 | 188.4 | 146 | 渤海股份 | 2023-09-04 一 | 6.12 | 6.08 | 6.25 | 6.28 | 6.08 | 2.80% | 3.08% | 104005 | 6455万 | 21.1 | 22.04 | 189.91 | 147 | 渤海股份 | 2023-09-01 五 | 6.14 | 6.14 | 6.08 | 6.15 | 6.00 | -0.98% | 2.94% | 99143 | 6020万 | 20.53 | 21.44 | 184.75 | 148 | 渤海股份 | 2023-08-31 四 | 6.41 | 6.45 | 6.14 | 6.43 | 6.05 | -4.81% | 4.39% | 148120 | 9162万 | 20.73 | 21.65 | 186.57 | 149 | 渤海股份 | 2023-08-30 三 | 6.76 | 6.77 | 6.45 | 6.76 | 6.44 | -4.73% | 3.75% | 126703 | 8294万 | 21.78 | 22.75 | 115.91 | 150 | 渤海股份 | 2023-08-29 二 | 6.69 | 6.72 | 6.77 | 6.86 | 6.60 | 0.74% | 3.64% | 123000 | 8283万 | 22.86 | 23.87 | 121.66 | 151 | 渤海股份 | 2023-08-28 一 | 6.94 | 6.74 | 6.72 | 7.00 | 6.66 | -0.30% | 4.61% | 155687 | 10624万 | 22.69 | 23.7 | 120.76 | 152 | 渤海股份 | 2023-08-25 五 | 6.55 | 6.71 | 6.74 | 6.92 | 6.51 | 0.45% | 5.60% | 189168 | 12831万 | 22.76 | 23.77 | 121.12 | 153 | 渤海股份 | 2023-08-23 三 | 6.62 | 6.63 | 6.83 | 6.89 | 6.53 | 3.02% | 5.17% | 174693 | 11829万 | 23.06 | 24.09 | 122.73 | 154 | 渤海股份 | 2023-08-22 二 | 6.75 | 6.76 | 6.63 | 6.77 | 6.50 | -1.92% | 3.70% | 124897 | 8257万 | 22.39 | 23.38 | 119.14 |
|
行情刷新 | 流通股东
|