| 股票名称 | 代码 000620 | 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 | 新华联 | 2024-09-06 五 | 1.38 | 1.38 | 1.34 | 1.38 | 1.34 | -2.90% | 0.48% | 198328 | 2689万 | 55.54 | 78.68 | 4.85 | 2 | 新华联 | 2024-09-05 四 | 1.36 | 1.36 | 1.38 | 1.39 | 1.36 | 1.47% | 0.44% | 182306 | 2508万 | 57.2 | 81.03 | 5 | 3 | 新华联 | 2024-09-04 三 | 1.38 | 1.39 | 1.36 | 1.40 | 1.35 | -2.16% | 0.48% | 200356 | 2754万 | 56.37 | 79.86 | 4.92 | 4 | 新华联 | 2024-09-03 二 | 1.38 | 1.39 | 1.39 | 1.40 | 1.37 | 0.00% | 0.42% | 176075 | 2439万 | 57.62 | 81.62 | 5.03 | 5 | 新华联 | 2024-09-02 一 | 1.40 | 1.41 | 1.39 | 1.42 | 1.37 | -1.42% | 0.69% | 286568 | 3995万 | 57.62 | 81.62 | 5.03 | 6 | 新华联 | 2024-08-30 五 | 1.36 | 1.37 | 1.41 | 1.44 | 1.35 | 2.92% | 1.26% | 523908 | 7361万 | 58.45 | 82.79 | 5.1 | 7 | 新华联 | 2024-08-29 四 | 1.32 | 1.33 | 1.37 | 1.41 | 1.31 | 3.01% | 0.85% | 354322 | 4822万 | 56.79 | 80.44 | 4.96 | 8 | 新华联 | 2024-08-28 三 | 1.31 | 1.32 | 1.33 | 1.34 | 1.30 | 0.76% | 0.44% | 182507 | 2415万 | 55.13 | 78.1 | 4.81 | 9 | 新华联 | 2024-08-27 二 | 1.35 | 1.36 | 1.32 | 1.36 | 1.31 | -2.94% | 0.47% | 193676 | 2573万 | 54.71 | 77.51 | 4.78 | 10 | 新华联 | 2024-08-26 一 | 1.34 | 1.34 | 1.36 | 1.37 | 1.32 | 1.49% | 0.47% | 193876 | 2620万 | 56.37 | 79.86 | 4.92 | 11 | 新华联 | 2024-08-23 五 | 1.38 | 1.38 | 1.34 | 1.39 | 1.34 | -2.90% | 0.59% | 243779 | 3305万 | 55.54 | 78.68 | 4.85 | 12 | 新华联 | 2024-08-22 四 | 1.41 | 1.41 | 1.38 | 1.42 | 1.38 | -2.13% | 0.56% | 231743 | 3234万 | 57.2 | 81.03 | 5 | 13 | 新华联 | 2024-08-21 三 | 1.39 | 1.40 | 1.41 | 1.42 | 1.38 | 0.71% | 0.68% | 283458 | 3965万 | 58.45 | 82.79 | 5.1 | 14 | 新华联 | 2024-08-20 二 | 1.43 | 1.45 | 1.40 | 1.43 | 1.37 | -3.45% | 0.91% | 376289 | 5247万 | 58.03 | 82.21 | 5.07 | 15 | 新华联 | 2024-08-19 一 | 1.45 | 1.48 | 1.45 | 1.47 | 1.44 | -2.03% | 0.73% | 304632 | 4420万 | 60.1 | 85.14 | 5.25 | 16 | 新华联 | 2024-08-16 五 | 1.51 | 1.50 | 1.48 | 1.51 | 1.47 | -1.33% | 0.67% | 277986 | 4134万 | 61.35 | 86.9 | 5.36 | 17 | 新华联 | 2024-08-15 四 | 1.47 | 1.48 | 1.50 | 1.52 | 1.47 | 1.35% | 0.93% | 386755 | 5805万 | 62.18 | 88.08 | 5.43 | 18 | 新华联 | 2024-08-14 三 | 1.49 | 1.50 | 1.48 | 1.50 | 1.47 | -1.33% | 0.68% | 281846 | 4179万 | 61.35 | 86.9 | 5.36 | 19 | 新华联 | 2024-08-13 二 | 1.52 | 1.54 | 1.50 | 1.53 | 1.47 | -2.60% | 1.38% | 571296 | 8500万 | 62.18 | 88.08 | 5.43 | 20 | 新华联 | 2024-08-12 一 | 1.63 | 1.63 | 1.54 | 1.63 | 1.52 | -5.52% | 1.69% | 698850 | 10896万 | 63.83 | 90.43 | 5.57 | 21 | 新华联 | 2024-08-09 五 | 1.60 | 1.61 | 1.63 | 1.71 | 1.58 | 1.24% | 2.29% | 950625 | 15682万 | 67.56 | 95.71 | 5.9 | 22 | 新华联 | 2024-08-08 四 | 1.60 | 1.58 | 1.61 | 1.65 | 1.59 | 1.90% | 1.94% | 805123 | 13020万 | 66.74 | 94.54 | 5.83 | 23 | 新华联 | 2024-08-07 三 | 1.61 | 1.62 | 1.58 | 1.61 | 1.57 | -2.47% | 1.38% | 573294 | 9083万 | 65.49 | 92.77 | 5.72 | 24 | 新华联 | 2024-08-06 二 | 1.65 | 1.70 | 1.62 | 1.68 | 1.56 | -4.71% | 2.84% | 1177962 | 18950万 | 67.15 | 95.12 | 5.86 | 25 | 新华联 | 2024-08-05 一 | 1.56 | 1.57 | 1.70 | 1.73 | 1.55 | 8.28% | 4.14% | 1716216 | 29168万 | 70.47 | 99.82 | 6.15 | 26 | 新华联 | 2024-08-02 五 | 1.59 | 1.60 | 1.57 | 1.62 | 1.57 | -1.88% | 0.81% | 334237 | 5309万 | 65.08 | 92.19 | 5.68 | 27 | 新华联 | 2024-08-01 四 | 1.62 | 1.62 | 1.60 | 1.63 | 1.58 | -1.23% | 1.03% | 427289 | 6841万 | 66.32 | 93.95 | 5.79 | 28 | 新华联 | 2024-07-31 三 | 1.59 | 1.60 | 1.62 | 1.63 | 1.57 | 1.25% | 1.13% | 466745 | 7487万 | 67.15 | 95.12 | 5.86 | 29 | 新华联 | 2024-07-30 二 | 1.55 | 1.56 | 1.60 | 1.62 | 1.54 | 2.56% | 1.02% | 424272 | 6742万 | 66.32 | 93.95 | 5.79 | 30 | 新华联 | 2024-07-29 一 | 1.60 | 1.58 | 1.56 | 1.60 | 1.54 | -1.27% | 0.58% | 242207 | 3784万 | 64.66 | 91.6 | 5.65 | 31 | 新华联 | 2024-07-26 五 | 1.54 | 1.54 | 1.58 | 1.58 | 1.54 | 2.60% | 0.46% | 189362 | 2960万 | 65.49 | 92.77 | 6.92 | 32 | 新华联 | 2024-07-25 四 | 1.53 | 1.54 | 1.54 | 1.56 | 1.51 | 0.00% | 0.45% | 186033 | 2869万 | 63.83 | 90.43 | 6.74 | 33 | 新华联 | 2024-07-24 三 | 1.54 | 1.55 | 1.54 | 1.57 | 1.53 | -0.65% | 0.55% | 227435 | 3513万 | 63.83 | 90.43 | 6.74 | 34 | 新华联 | 2024-07-23 二 | 1.59 | 1.59 | 1.55 | 1.62 | 1.55 | -2.52% | 0.62% | 255127 | 4044万 | 64.25 | 91.01 | 6.79 | 35 | 新华联 | 2024-07-22 一 | 1.55 | 1.56 | 1.59 | 1.60 | 1.54 | 1.92% | 0.66% | 273578 | 4316万 | 65.91 | 93.36 | 6.96 | 36 | 新华联 | 2024-07-19 五 | 1.56 | 1.58 | 1.56 | 1.57 | 1.53 | -1.27% | 0.61% | 252779 | 3919万 | 64.66 | 91.6 | 6.83 | 37 | 新华联 | 2024-07-18 四 | 1.56 | 1.58 | 1.58 | 1.58 | 1.52 | 0.00% | 0.76% | 313117 | 4862万 | 65.49 | 92.77 | 6.92 | 38 | 新华联 | 2024-07-17 三 | 1.59 | 1.60 | 1.58 | 1.62 | 1.57 | -1.25% | 0.80% | 329570 | 5261万 | 65.49 | 92.77 | 6.92 | 39 | 新华联 | 2024-07-16 二 | 1.61 | 1.63 | 1.60 | 1.62 | 1.57 | -1.84% | 0.97% | 403215 | 6403万 | 66.32 | 93.95 | 7.01 | 40 | 新华联 | 2024-07-15 一 | 1.58 | 1.57 | 1.63 | 1.70 | 1.57 | 3.82% | 1.44% | 595181 | 9690万 | 67.56 | 95.71 | 7.14 | 41 | 新华联 | 2024-07-12 五 | 1.55 | 1.56 | 1.57 | 1.65 | 1.55 | 0.64% | 1.16% | 479550 | 7681万 | 65.08 | 92.19 | 6.88 | 42 | 新华联 | 2024-07-11 四 | 1.53 | 1.53 | 1.56 | 1.59 | 1.53 | 1.96% | 0.83% | 344542 | 5374万 | 64.66 | 91.6 | 6.83 | 43 | 新华联 | 2024-07-10 三 | 1.57 | 1.59 | 1.53 | 1.58 | 1.52 | -3.77% | 0.74% | 305571 | 4723万 | 63.42 | 89.84 | 6.7 | 44 | 新华联 | 2024-07-09 二 | 1.62 | 1.62 | 1.59 | 1.64 | 1.57 | -1.85% | 1.04% | 430518 | 6845万 | 65.91 | 93.36 | 6.96 | 45 | 新华联 | 2024-07-08 一 | 1.69 | 1.69 | 1.62 | 1.69 | 1.62 | -4.14% | 0.59% | 244501 | 4011万 | 67.15 | 95.12 | 7.09 | 46 | 新华联 | 2024-07-05 五 | 1.65 | 1.65 | 1.69 | 1.69 | 1.65 | 2.42% | 0.69% | 285614 | 4783万 | 70.05 | 99.23 | 7.4 | 47 | 新华联 | 2024-07-04 四 | 1.70 | 1.72 | 1.65 | 1.72 | 1.65 | -4.07% | 0.96% | 396780 | 6644万 | 68.39 | 96.88 | 7.23 | 48 | 新华联 | 2024-07-03 三 | 1.73 | 1.73 | 1.72 | 1.75 | 1.70 | -0.58% | 0.76% | 317001 | 5475万 | 71.29 | 101 | 7.53 | 49 | 新华联 | 2024-07-02 二 | 1.76 | 1.77 | 1.73 | 1.79 | 1.72 | -2.26% | 0.93% | 384019 | 6739万 | 71.71 | 101.58 | 7.58 | 50 | 新华联 | 2024-07-01 一 | 1.72 | 1.72 | 1.77 | 1.78 | 1.71 | 2.91% | 0.99% | 409348 | 7190万 | 73.37 | 103.93 | 7.75 | 51 | 新华联 | 2024-06-28 五 | 1.73 | 1.73 | 1.72 | 1.76 | 1.71 | -0.58% | 0.74% | 307402 | 5334万 | 71.29 | 101 | 7.53 | 52 | 新华联 | 2024-06-27 四 | 1.80 | 1.78 | 1.73 | 1.81 | 1.72 | -2.81% | 0.96% | 397311 | 7042万 | 71.71 | 101.58 | 7.58 | 53 | 新华联 | 2024-06-26 三 | 1.76 | 1.78 | 1.78 | 1.78 | 1.71 | 0.00% | 0.88% | 366022 | 6398万 | 73.78 | 104.52 | 7.79 | 54 | 新华联 | 2024-06-25 二 | 1.75 | 1.75 | 1.78 | 1.81 | 1.74 | 1.71% | 1.05% | 433585 | 7704万 | 73.78 | 104.52 | 7.79 | 55 | 新华联 | 2024-06-24 一 | 1.76 | 1.79 | 1.75 | 1.79 | 1.73 | -2.23% | 0.83% | 345185 | 6066万 | 72.54 | 102.76 | 7.66 | 56 | 新华联 | 2024-06-21 五 | 1.79 | 1.81 | 1.79 | 1.82 | 1.78 | -1.10% | 0.72% | 297790 | 5357万 | 74.2 | 105.11 | 7.84 | 57 | 新华联 | 2024-06-20 四 | 1.86 | 1.88 | 1.81 | 1.89 | 1.80 | -3.72% | 1.13% | 467430 | 8550万 | 75.03 | 106.28 | 7.93 | 58 | 新华联 | 2024-06-19 三 | 1.94 | 1.93 | 1.88 | 1.94 | 1.88 | -2.59% | 1.07% | 442248 | 8424万 | 77.93 | 110.39 | 8.23 | 59 | 新华联 | 2024-06-18 二 | 1.94 | 1.94 | 1.93 | 1.96 | 1.92 | -0.52% | 0.87% | 361057 | 7003万 | 80 | 113.33 | 8.45 | 60 | 新华联 | 2024-06-17 一 | 1.93 | 1.98 | 1.94 | 1.97 | 1.89 | -2.02% | 1.00% | 415215 | 8051万 | 80.41 | 113.91 | 8.5 | 61 | 新华联 | 2024-06-14 五 | 1.98 | 1.98 | 1.98 | 2.02 | 1.95 | 0.00% | 1.47% | 611144 | 12120万 | 82.07 | 116.26 | 8.67 | 62 | 新华联 | 2024-06-13 四 | 2.07 | 2.05 | 1.98 | 2.09 | 1.97 | -3.41% | 1.56% | 647792 | 12964万 | 82.07 | 116.26 | 8.67 | 63 | 新华联 | 2024-06-12 三 | 2.03 | 2.04 | 2.05 | 2.06 | 2.01 | 0.49% | 1.19% | 491599 | 10032万 | 84.97 | 120.37 | 8.98 | 64 | 新华联 | 2024-06-11 二 | 2.03 | 2.08 | 2.04 | 2.06 | 1.99 | -1.92% | 1.62% | 671778 | 13619万 | 84.56 | 119.79 | 8.93 | 65 | 新华联 | 2024-06-07 五 | 2.08 | 2.03 | 2.08 | 2.15 | 2.05 | 2.46% | 2.12% | 877208 | 18341万 | 86.22 | 122.13 | 9.11 | 66 | 新华联 | 2024-06-06 四 | 2.08 | 2.09 | 2.03 | 2.16 | 2.02 | -2.87% | 2.35% | 972972 | 20224万 | 84.14 | 119.2 | 8.89 | 67 | 新华联 | 2024-06-05 三 | 2.15 | 2.19 | 2.09 | 2.19 | 2.08 | -4.57% | 3.65% | 1512852 | 32158万 | 86.63 | 122.72 | 9.15 | 68 | 新华联 | 2024-06-04 二 | 1.98 | 1.99 | 2.19 | 2.19 | 1.94 | 10.05% | 4.83% | 2003916 | 42655万 | 90.78 | 128.59 | 9.59 | 69 | 新华联 | 2024-06-03 一 | 2.05 | 2.05 | 1.99 | 2.05 | 1.97 | -2.93% | 1.61% | 665785 | 13321万 | 82.49 | 116.85 | 8.71 | 70 | 新华联 | 2024-05-31 五 | 2.08 | 2.05 | 2.05 | 2.10 | 2.04 | 0.00% | 1.75% | 725852 | 14975万 | 84.97 | 120.37 | 8.98 | 71 | 新华联 | 2024-05-30 四 | 2.11 | 2.15 | 2.05 | 2.13 | 2.04 | -4.65% | 2.41% | 1000059 | 20711万 | 84.97 | 120.37 | 8.98 | 72 | 新华联 | 2024-05-29 三 | 2.13 | 2.17 | 2.15 | 2.21 | 2.13 | -0.92% | 2.92% | 1212245 | 26300万 | 89.12 | 126.24 | 9.42 | 73 | 新华联 | 2024-05-28 二 | 2.27 | 2.41 | 2.17 | 2.32 | 2.17 | -9.96% | 4.55% | 1886393 | 41660万 | 89.95 | 127.42 | 9.5 | 74 | 新华联 | 2024-05-27 一 | 2.49 | 2.68 | 2.41 | 2.59 | 2.41 | -10.07% | 2.85% | 1179373 | 28944万 | 99.9 | 141.51 | 10.55 | 75 | 新华联 | 2024-05-24 五 | 2.58 | 2.44 | 2.68 | 2.68 | 2.52 | 9.84% | 6.78% | 2811216 | 73963万 | 111.09 | 157.36 | 11.74 | 76 | 新华联 | 2024-05-23 四 | 2.44 | 2.22 | 2.44 | 2.44 | 2.44 | 9.91% | 2.63% | 1089761 | 26590万 | 101.14 | 143.27 | 10.68 | 77 | 新华联 | 2024-05-22 三 | 2.22 | 2.02 | 2.22 | 2.22 | 2.22 | 9.90% | 0.03% | 13259 | 294万 | 92.02 | 130.35 | 9.72 | 78 | 新华联 | 2024-05-21 二 | 2.02 | 1.84 | 2.02 | 2.02 | 2.02 | 9.78% | 0.04% | 16301 | 329万 | 83.73 | 118.61 | 8.85 | 79 | *ST新联 | 2024-05-17 五 | 1.80 | 1.79 | 1.84 | 1.84 | 1.78 | 2.79% | 0.73% | 300653 | 5450万 | 76.27 | 108.04 | 8.06 | 80 | *ST新联 | 2024-05-16 四 | 1.76 | 1.76 | 1.79 | 1.81 | 1.74 | 1.70% | 0.66% | 274615 | 4901万 | 74.2 | 105.11 | 7.84 | 81 | *ST新联 | 2024-05-15 三 | 1.74 | 1.70 | 1.76 | 1.78 | 1.73 | 3.53% | 0.55% | 226902 | 3983万 | 72.95 | 103.34 | 7.71 | 82 | *ST新联 | 2024-05-14 二 | 1.67 | 1.71 | 1.70 | 1.71 | 1.63 | -0.58% | 0.72% | 296679 | 4949万 | 70.47 | 99.82 | 7.44 | 83 | *ST新联 | 2024-05-13 一 | 1.77 | 1.80 | 1.71 | 1.77 | 1.71 | -5.00% | 0.58% | 239341 | 4135万 | 70.88 | 100.41 | 7.49 | 84 | *ST新联 | 2024-05-10 五 | 1.79 | 1.79 | 1.80 | 1.80 | 1.75 | 0.56% | 0.40% | 165315 | 2943万 | 74.61 | 105.69 | 7.88 | 85 | *ST新联 | 2024-05-09 四 | 1.75 | 1.75 | 1.79 | 1.81 | 1.75 | 2.29% | 0.56% | 233326 | 4165万 | 74.2 | 105.11 | 7.84 | 86 | *ST新联 | 2024-05-08 三 | 1.75 | 1.75 | 1.75 | 1.77 | 1.74 | 0.00% | 0.20% | 84808 | 1488万 | 72.54 | 102.76 | 7.66 | 87 | *ST新联 | 2024-05-06 一 | 1.79 | 1.82 | 1.75 | 1.81 | 1.74 | -3.85% | 0.50% | 205490 | 3633万 | 72.54 | 102.76 | 7.66 | 88 | *ST新联 | 2024-04-30 二 | 1.83 | 1.84 | 1.82 | 1.84 | 1.80 | -1.09% | 0.52% | 214320 | 3897万 | 75.44 | 106.87 | 7.97 | 89 | *ST新联 | 2024-04-29 一 | 1.79 | 1.79 | 1.84 | 1.84 | 1.77 | 2.79% | 0.59% | 243714 | 4403万 | 76.27 | 108.04 | 8.06 | 90 | *ST新联 | 2024-04-26 五 | 1.77 | 1.76 | 1.79 | 1.80 | 1.76 | 1.70% | 0.42% | 173204 | 3075万 | 74.2 | 105.11 | 7.84 | 91 | *ST新联 | 2024-04-25 四 | 1.74 | 1.75 | 1.76 | 1.78 | 1.73 | 0.57% | 0.52% | 214188 | 3761万 | 72.95 | 103.34 | 7.71 | 92 | *ST新联 | 2024-04-24 三 | 1.75 | 1.76 | 1.75 | 1.76 | 1.72 | -0.57% | 0.32% | 133866 | 2330万 | 72.54 | 102.76 | 7.66 | 93 | *ST新联 | 2024-04-23 二 | 1.71 | 1.72 | 1.76 | 1.77 | 1.69 | 2.33% | 0.46% | 189282 | 3296万 | 72.95 | 103.34 | 7.71 | 94 | *ST新联 | 2024-04-22 一 | 1.73 | 1.73 | 1.72 | 1.73 | 1.68 | -0.58% | 0.50% | 207832 | 3543万 | 71.29 | 101 | 7.53 | 95 | *ST新联 | 2024-04-19 五 | 1.72 | 1.73 | 1.73 | 1.73 | 1.70 | 0.00% | 0.53% | 219940 | 3774万 | 71.71 | 101.58 | 7.58 | 96 | *ST新联 | 2024-04-18 四 | 1.73 | 1.68 | 1.73 | 1.75 | 1.71 | 2.98% | 0.69% | 286512 | 4965万 | 71.71 | 101.58 | 7.58 | 97 | *ST新联 | 2024-04-17 三 | 1.62 | 1.63 | 1.68 | 1.70 | 1.62 | 3.07% | 0.45% | 188375 | 3145万 | 69.64 | 98.65 | 28.03 | 98 | *ST新联 | 2024-04-16 二 | 1.72 | 1.72 | 1.63 | 1.72 | 1.63 | -5.23% | 0.72% | 297497 | 4920万 | 67.56 | 95.71 | 27.2 | 99 | *ST新联 | 2024-04-15 一 | 1.74 | 1.80 | 1.72 | 1.79 | 1.71 | -4.44% | 0.68% | 280177 | 4872万 | 71.29 | 101 | 28.7 | 100 | *ST新联 | 2024-04-12 五 | 1.77 | 1.76 | 1.80 | 1.81 | 1.76 | 2.27% | 0.51% | 212440 | 3791万 | 74.61 | 105.69 | 30.03 | 101 | *ST新联 | 2024-04-11 四 | 1.70 | 1.72 | 1.76 | 1.79 | 1.70 | 2.33% | 0.52% | 215171 | 3761万 | 72.95 | 103.34 | 29.37 | 102 | *ST新联 | 2024-04-10 三 | 1.78 | 1.80 | 1.72 | 1.79 | 1.71 | -4.44% | 0.66% | 274791 | 4782万 | 71.29 | 101 | 28.7 | 103 | *ST新联 | 2024-04-09 二 | 1.83 | 1.82 | 1.80 | 1.83 | 1.78 | -1.10% | 0.55% | 227438 | 4096万 | 74.61 | 105.69 | 30.03 | 104 | *ST新联 | 2024-04-08 一 | 1.84 | 1.84 | 1.82 | 1.87 | 1.82 | -1.09% | 0.57% | 235189 | 4340万 | 75.44 | 106.87 | 30.37 | 105 | *ST新联 | 2024-04-03 三 | 1.85 | 1.85 | 1.84 | 1.86 | 1.82 | -0.54% | 0.61% | 253872 | 4655万 | 76.27 | 108.04 | 30.7 | 106 | *ST新联 | 2024-04-02 二 | 1.83 | 1.83 | 1.85 | 1.87 | 1.83 | 1.09% | 0.81% | 334755 | 6190万 | 76.68 | 108.63 | 30.87 | 107 | *ST新联 | 2024-04-01 一 | 1.92 | 1.83 | 1.83 | 1.92 | 1.81 | 0.00% | 1.16% | 480229 | 8949万 | 75.85 | 107.45 | 30.54 | 108 | *ST新联 | 2024-03-29 五 | 1.81 | 1.83 | 1.83 | 1.86 | 1.79 | 0.00% | 0.77% | 317902 | 5779万 | 75.85 | 107.45 | -2.91 | 109 | *ST新联 | 2024-03-28 四 | 1.77 | 1.75 | 1.83 | 1.84 | 1.77 | 4.57% | 0.76% | 315710 | 5714万 | 75.85 | 107.45 | -2.91 | 110 | *ST新联 | 2024-03-27 三 | 1.77 | 1.78 | 1.75 | 1.79 | 1.75 | -1.69% | 0.47% | 194799 | 3444万 | 72.54 | 102.76 | -2.78 | 111 | *ST新联 | 2024-03-26 二 | 1.77 | 1.78 | 1.78 | 1.79 | 1.75 | 0.00% | 0.36% | 149915 | 2655万 | 73.78 | 104.52 | -2.83 | 112 | *ST新联 | 2024-03-25 一 | 1.79 | 1.77 | 1.78 | 1.81 | 1.76 | 0.56% | 0.48% | 199401 | 3550万 | 73.78 | 104.52 | -2.83 | 113 | *ST新联 | 2024-03-22 五 | 1.74 | 1.75 | 1.77 | 1.78 | 1.73 | 1.14% | 0.54% | 224238 | 3936万 | 73.37 | 103.93 | -2.81 | 114 | *ST新联 | 2024-03-21 四 | 1.73 | 1.75 | 1.75 | 1.77 | 1.73 | 0.00% | 0.58% | 239251 | 4181万 | 72.54 | 102.76 | -2.78 | 115 | *ST新联 | 2024-03-20 三 | 1.79 | 1.84 | 1.75 | 1.80 | 1.75 | -4.89% | 1.27% | 527479 | 9285万 | 72.54 | 102.76 | -2.78 | 116 | *ST新联 | 2024-03-19 二 | 1.80 | 1.77 | 1.84 | 1.86 | 1.80 | 3.95% | 0.98% | 405095 | 7476万 | 76.27 | 108.04 | -2.92 | 117 | *ST新联 | 2024-03-18 一 | 1.78 | 1.78 | 1.77 | 1.81 | 1.76 | -0.56% | 0.38% | 156865 | 2790万 | 73.37 | 103.93 | -2.81 | 118 | *ST新联 | 2024-03-15 五 | 1.73 | 1.74 | 1.78 | 1.79 | 1.72 | 2.30% | 0.61% | 250847 | 4433万 | 73.78 | 104.52 | -2.83 | 119 | *ST新联 | 2024-03-14 四 | 1.70 | 1.71 | 1.74 | 1.75 | 1.70 | 1.75% | 0.55% | 229634 | 3977万 | 72.12 | 102.17 | -2.77 | 120 | *ST新联 | 2024-03-08 五 | 1.74 | 1.71 | 1.74 | 1.77 | 1.70 | 1.75% | 0.95% | 393624 | 6839万 | 72.12 | 102.17 | -2.77 | 121 | *ST新联 | 2024-03-07 四 | 1.80 | 1.71 | 1.71 | 1.80 | 1.67 | 0.00% | 1.66% | 690126 | 12031万 | 70.88 | 100.41 | -2.72 | 122 | *ST新联 | 2024-03-06 三 | 1.71 | 1.63 | 1.71 | 1.71 | 1.71 | 4.91% | 0.06% | 26696 | 457万 | 70.88 | 100.41 | -2.72 | 123 | *ST新联 | 2024-03-05 二 | 1.61 | 1.55 | 1.63 | 1.63 | 1.59 | 5.16% | 0.40% | 166856 | 2700万 | 67.56 | 95.71 | -2.59 | 124 | *ST新联 | 2024-03-04 一 | 1.54 | 1.48 | 1.55 | 1.55 | 1.51 | 4.73% | 0.77% | 319404 | 4917万 | 64.25 | 91.01 | -2.46 | 125 | *ST新联 | 2024-03-01 五 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | -1.33% | 0.55% | 227838 | 3364万 | 61.35 | 86.9 | -2.35 | 126 | *ST新联 | 2024-02-29 四 | 1.46 | 1.49 | 1.50 | 1.51 | 1.46 | 0.67% | 0.66% | 271981 | 4052万 | 62.18 | 88.08 | -2.38 | 127 | *ST新联 | 2024-02-28 三 | 1.56 | 1.57 | 1.49 | 1.60 | 1.49 | -5.10% | 0.91% | 378082 | 5869万 | 61.76 | 87.49 | -2.37 | 128 | *ST新联 | 2024-02-27 二 | 1.56 | 1.56 | 1.57 | 1.58 | 1.53 | 0.64% | 0.87% | 361488 | 5622万 | 65.08 | 92.19 | -2.5 | 129 | *ST新联 | 2024-02-26 一 | 1.50 | 1.49 | 1.56 | 1.56 | 1.49 | 4.70% | 0.91% | 379216 | 5862万 | 64.66 | 91.6 | -2.48 | 130 | *ST新联 | 2024-02-23 五 | 1.50 | 1.50 | 1.49 | 1.50 | 1.47 | -0.67% | 0.59% | 243280 | 3615万 | 61.76 | 87.49 | -2.37 | 131 | *ST新联 | 2024-02-22 四 | 1.50 | 1.52 | 1.50 | 1.52 | 1.46 | -1.32% | 0.71% | 293339 | 4370万 | 62.18 | 88.08 | -2.38 | 132 | *ST新联 | 2024-02-21 三 | 1.52 | 1.54 | 1.52 | 1.58 | 1.51 | -1.30% | 0.74% | 308714 | 4763万 | 63 | 89.25 | -2.42 | 133 | *ST新联 | 2024-02-20 二 | 1.51 | 1.52 | 1.54 | 1.56 | 1.49 | 1.32% | 0.55% | 226281 | 3460万 | 63.83 | 90.43 | -2.45 | 134 | *ST新联 | 2024-02-19 一 | 1.51 | 1.51 | 1.52 | 1.55 | 1.47 | 0.66% | 0.55% | 226803 | 3438万 | 63 | 89.25 | -2.42 | 135 | *ST新联 | 2024-02-08 四 | 1.44 | 1.46 | 1.51 | 1.52 | 1.39 | 3.42% | 0.87% | 360098 | 5181万 | 62.59 | 88.66 | -2.4 | 136 | *ST新联 | 2024-02-07 三 | 1.41 | 1.41 | 1.46 | 1.48 | 1.41 | 3.55% | 0.97% | 401727 | 5874万 | 60.52 | 85.73 | -2.32 | 137 | *ST新联 | 2024-02-06 二 | 1.37 | 1.44 | 1.41 | 1.50 | 1.37 | -2.08% | 1.04% | 431428 | 6013万 | 58.45 | 82.79 | -2.24 | 138 | *ST新联 | 2024-02-05 一 | 1.47 | 1.52 | 1.44 | 1.48 | 1.44 | -5.26% | 0.51% | 213301 | 3079万 | 59.69 | 84.55 | -2.29 | 139 | *ST新联 | 2024-02-02 五 | 1.60 | 1.60 | 1.52 | 1.65 | 1.52 | -5.00% | 0.93% | 386565 | 6063万 | 63 | 89.25 | -2.42 | 140 | *ST新联 | 2024-02-01 四 | 1.60 | 1.68 | 1.60 | 1.68 | 1.60 | -4.76% | 1.10% | 454671 | 7342万 | 66.32 | 93.95 | -2.54 | 141 | *ST新联 | 2024-01-31 三 | 1.70 | 1.77 | 1.68 | 1.72 | 1.68 | -5.08% | 1.13% | 467420 | 7894万 | 69.64 | 98.65 | -2.67 | 142 | *ST新联 | 2024-01-30 二 | 1.77 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 0.24% | 99166 | 1755万 | 73.37 | 103.93 | -2.81 | 143 | *ST新联 | 2024-01-29 一 | 1.81 | 1.81 | 1.86 | 1.87 | 1.81 | 2.76% | 0.72% | 300430 | 5538万 | 77.1 | 109.22 | -2.96 | 144 | *ST新联 | 2024-01-26 五 | 1.83 | 1.86 | 1.81 | 1.84 | 1.79 | -2.69% | 0.82% | 339793 | 6162万 | 75.03 | 106.28 | -2.88 | 145 | *ST新联 | 2024-01-25 四 | 1.88 | 1.88 | 1.86 | 1.88 | 1.84 | -1.06% | 0.72% | 300066 | 5568万 | 77.1 | 109.22 | -2.96 | 146 | *ST新联 | 2024-01-24 三 | 1.83 | 1.81 | 1.88 | 1.89 | 1.82 | 3.87% | 0.89% | 368658 | 6852万 | 77.93 | 110.39 | -2.99 | 147 | *ST新联 | 2024-01-23 二 | 1.78 | 1.80 | 1.81 | 1.82 | 1.76 | 0.56% | 0.40% | 165351 | 2965万 | 75.03 | 106.28 | -2.88 | 148 | *ST新联 | 2024-01-22 一 | 1.82 | 1.82 | 1.80 | 1.86 | 1.74 | -1.10% | 0.66% | 274613 | 4974万 | 74.61 | 105.69 | -2.86 | 149 | *ST新联 | 2024-01-19 五 | 1.76 | 1.77 | 1.82 | 1.83 | 1.75 | 2.82% | 0.61% | 252822 | 4539万 | 75.44 | 106.87 | -2.89 | 150 | *ST新联 | 2024-01-18 四 | 1.75 | 1.78 | 1.77 | 1.78 | 1.70 | -0.56% | 0.61% | 253739 | 4400万 | 73.37 | 103.93 | -2.81 | 151 | *ST新联 | 2024-01-17 三 | 1.86 | 1.87 | 1.78 | 1.86 | 1.78 | -4.81% | 0.74% | 307421 | 5571万 | 73.78 | 104.52 | -2.83 | 152 | *ST新联 | 2024-01-16 二 | 1.88 | 1.89 | 1.87 | 1.91 | 1.84 | -1.06% | 0.65% | 267427 | 5012万 | 77.51 | 109.8 | -2.97 | 153 | *ST新联 | 2024-01-15 一 | 1.86 | 1.86 | 1.89 | 1.91 | 1.85 | 1.61% | 0.50% | 208436 | 3919万 | 78.34 | 110.98 | -3 | 154 | *ST新联 | 2024-01-12 五 | 1.88 | 1.88 | 1.86 | 1.89 | 1.85 | -1.06% | 0.42% | 174751 | 3260万 | 77.1 | 109.22 | -2.96 | 155 | *ST新联 | 2024-01-11 四 | 1.91 | 1.92 | 1.88 | 1.93 | 1.87 | -2.08% | 0.78% | 321338 | 6091万 | 77.93 | 110.39 | -2.99 | 156 | *ST新联 | 2024-01-10 三 | 1.83 | 1.83 | 1.92 | 1.92 | 1.82 | 4.92% | 1.12% | 465936 | 8736万 | 79.58 | 112.74 | -3.05 | 157 | *ST新联 | 2024-01-09 二 | 1.83 | 1.84 | 1.83 | 1.84 | 1.81 | -0.54% | 0.38% | 159523 | 2905万 | 75.85 | 107.45 | -2.91 | 158 | *ST新联 | 2024-01-08 一 | 1.82 | 1.83 | 1.84 | 1.85 | 1.82 | 0.55% | 0.42% | 173419 | 3184万 | 76.27 | 108.04 | -2.92 | 159 | *ST新联 | 2024-01-05 五 | 1.86 | 1.86 | 1.83 | 1.88 | 1.82 | -1.61% | 0.59% | 242744 | 4490万 | 75.85 | 107.45 | -2.91 | 160 | *ST新联 | 2024-01-04 四 | 1.80 | 1.81 | 1.86 | 1.88 | 1.80 | 2.76% | 0.84% | 349910 | 6447万 | 77.1 | 109.22 | -2.96 | 161 | *ST新联 | 2024-01-03 三 | 1.81 | 1.80 | 1.81 | 1.85 | 1.78 | 0.56% | 0.64% | 263526 | 4776万 | 75.03 | 106.28 | -2.88 | 162 | *ST新联 | 2024-01-02 二 | 1.81 | 1.89 | 1.80 | 1.85 | 1.80 | -4.76% | 1.11% | 459921 | 8355万 | 74.61 | 105.69 | -2.86 |
|
行情刷新 | 流通股东
|