| 股票名称 | 代码 000695 | 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 | 滨海能源 | 2023-08-22 二 | 12.47 | 12.40 | 12.30 | 12.47 | 12.15 | -0.81% | 0.54% | 11904 | 1460万 | 27.27 | 27.32 | -24.46 | 2 | 滨海能源 | 2023-08-23 三 | 12.30 | 12.30 | 12.18 | 12.33 | 12.05 | -0.98% | 0.31% | 6769 | 823万 | 27.01 | 27.06 | -24.22 | 3 | 滨海能源 | 2023-08-25 五 | 12.19 | 12.19 | 11.88 | 12.19 | 11.76 | -2.54% | 0.51% | 11242 | 1343万 | 26.34 | 26.39 | -23.62 | 4 | 滨海能源 | 2023-08-28 一 | 12.48 | 11.88 | 12.33 | 12.56 | 12.10 | 3.79% | 1.07% | 23676 | 2929万 | 27.34 | 27.39 | -24.52 | 5 | 滨海能源 | 2023-08-29 二 | 12.26 | 12.33 | 12.27 | 12.50 | 12.23 | -0.49% | 0.53% | 11802 | 1456万 | 27.21 | 27.26 | -24.4 | 6 | 滨海能源 | 2023-08-30 三 | 12.27 | 12.27 | 12.52 | 12.56 | 12.27 | 2.04% | 0.69% | 15393 | 1920万 | 27.76 | 27.81 | -24.9 | 7 | 滨海能源 | 2023-08-31 四 | 12.52 | 12.52 | 12.38 | 12.57 | 12.34 | -1.12% | 0.37% | 8220 | 1022万 | 27.45 | 27.5 | -38.69 | 8 | 滨海能源 | 2023-09-01 五 | 12.52 | 12.38 | 12.36 | 12.52 | 12.26 | -0.16% | 0.30% | 6652 | 821万 | 27.4 | 27.46 | -38.63 | 9 | 滨海能源 | 2023-09-04 一 | 12.39 | 12.36 | 12.52 | 12.58 | 12.39 | 1.29% | 0.44% | 9652 | 1206万 | 27.76 | 27.81 | -39.13 | 10 | 滨海能源 | 2023-09-05 二 | 12.73 | 12.52 | 12.42 | 12.73 | 12.38 | -0.80% | 0.31% | 6811 | 849万 | 27.54 | 27.59 | -38.82 | 11 | 滨海能源 | 2023-09-06 三 | 12.39 | 12.42 | 12.29 | 12.49 | 12.29 | -1.05% | 0.31% | 6935 | 857万 | 27.25 | 27.3 | -38.41 | 12 | 滨海能源 | 2023-09-07 四 | 12.36 | 12.29 | 12.15 | 12.36 | 12.08 | -1.14% | 0.49% | 10863 | 1322万 | 26.94 | 26.99 | -37.97 | 13 | 滨海能源 | 2023-09-08 五 | 12.14 | 12.15 | 11.95 | 12.15 | 11.90 | -1.65% | 0.49% | 10888 | 1306万 | 26.5 | 26.55 | -37.35 | 14 | 滨海能源 | 2023-09-11 一 | 12.09 | 11.95 | 11.95 | 12.13 | 11.79 | 0.00% | 0.49% | 10827 | 1290万 | 26.5 | 26.55 | -37.35 | 15 | 滨海能源 | 2023-09-12 二 | 11.95 | 11.95 | 11.80 | 11.96 | 11.70 | -1.26% | 0.59% | 13170 | 1550万 | 26.16 | 26.21 | -36.88 | 16 | 滨海能源 | 2023-09-13 三 | 11.80 | 11.80 | 11.80 | 11.97 | 11.66 | 0.00% | 0.73% | 16291 | 1924万 | 26.16 | 26.21 | -36.88 | 17 | 滨海能源 | 2023-09-14 四 | 11.82 | 11.80 | 11.77 | 11.87 | 11.58 | -0.25% | 0.59% | 13061 | 1527万 | 26.1 | 26.15 | -36.78 | 18 | 滨海能源 | 2023-09-15 五 | 11.77 | 11.77 | 11.58 | 11.90 | 11.58 | -1.61% | 0.58% | 12816 | 1504万 | 25.68 | 25.72 | -36.19 | 19 | 滨海能源 | 2023-09-18 一 | 11.68 | 11.58 | 11.99 | 12.09 | 11.60 | 3.54% | 0.71% | 15831 | 1891万 | 26.58 | 26.64 | -37.47 | 20 | 滨海能源 | 2023-09-19 二 | 11.99 | 11.99 | 11.75 | 12.01 | 11.68 | -2.00% | 0.29% | 6320 | 744万 | 26.05 | 26.1 | -36.72 | 21 | 滨海能源 | 2023-09-20 三 | 11.75 | 11.75 | 11.65 | 11.75 | 11.56 | -0.85% | 0.33% | 7321 | 851万 | 25.83 | 25.88 | -36.41 | 22 | 滨海能源 | 2023-09-21 四 | 11.60 | 11.65 | 11.36 | 11.67 | 11.29 | -2.49% | 0.49% | 10885 | 1242万 | 25.19 | 25.24 | -35.5 | 23 | 滨海能源 | 2023-09-22 五 | 11.36 | 11.36 | 11.72 | 11.80 | 11.27 | 3.17% | 0.79% | 17521 | 2040万 | 25.99 | 26.04 | -36.63 | 24 | 滨海能源 | 2023-09-25 一 | 11.75 | 11.72 | 11.57 | 11.87 | 11.53 | -1.28% | 0.34% | 7531 | 878万 | 25.65 | 25.7 | -36.16 | 25 | 滨海能源 | 2023-09-26 二 | 11.67 | 11.57 | 11.43 | 11.67 | 11.37 | -1.21% | 0.34% | 7543 | 864万 | 25.34 | 25.39 | -35.72 | 26 | 滨海能源 | 2023-09-27 三 | 11.49 | 11.43 | 11.54 | 11.60 | 11.39 | 0.96% | 0.26% | 5793 | 669万 | 25.59 | 25.64 | -36.06 | 27 | 滨海能源 | 2023-09-28 四 | 11.58 | 11.54 | 11.72 | 11.80 | 11.58 | 1.56% | 0.23% | 5027 | 588万 | 25.99 | 26.04 | -36.63 | 28 | 滨海能源 | 2023-10-09 一 | 11.80 | 11.72 | 11.43 | 11.80 | 11.33 | -2.47% | 0.58% | 12835 | 1472万 | 25.34 | 25.39 | -35.72 | 29 | 滨海能源 | 2023-10-10 二 | 11.39 | 11.43 | 11.27 | 11.44 | 11.11 | -1.40% | 0.31% | 6841 | 772万 | 24.99 | 25.04 | -35.22 | 30 | 滨海能源 | 2023-10-11 三 | 11.34 | 11.27 | 11.17 | 11.35 | 11.07 | -0.89% | 0.36% | 7960 | 886万 | 24.77 | 24.81 | -34.91 | 31 | 滨海能源 | 2023-10-12 四 | 11.18 | 11.17 | 11.29 | 11.38 | 11.10 | 1.07% | 0.32% | 6999 | 788万 | 25.03 | 25.08 | -35.28 | 32 | 滨海能源 | 2023-10-13 五 | 11.34 | 11.29 | 11.23 | 11.34 | 11.00 | -0.53% | 0.43% | 9617 | 1068万 | 24.9 | 24.95 | -35.1 | 33 | 滨海能源 | 2023-10-16 一 | 11.23 | 11.23 | 10.78 | 11.29 | 10.71 | -4.01% | 0.76% | 16936 | 1844万 | 23.9 | 23.95 | -33.69 | 34 | 滨海能源 | 2023-10-17 二 | 10.78 | 10.78 | 10.88 | 10.96 | 10.72 | 0.93% | 0.35% | 7652 | 833万 | 24.12 | 24.17 | -34 | 35 | 滨海能源 | 2023-10-18 三 | 10.85 | 10.88 | 10.65 | 10.90 | 10.62 | -2.11% | 0.40% | 8861 | 949万 | 23.61 | 23.66 | -33.28 | 36 | 滨海能源 | 2023-10-19 四 | 10.65 | 10.65 | 10.65 | 10.87 | 10.54 | 0.00% | 0.38% | 8411 | 901万 | 23.61 | 23.66 | -33.28 | 37 | 滨海能源 | 2023-10-20 五 | 10.56 | 10.65 | 10.47 | 10.67 | 10.42 | -1.69% | 0.29% | 6522 | 687万 | 23.21 | 23.26 | -32.72 | 38 | 滨海能源 | 2023-10-23 一 | 10.47 | 10.47 | 10.48 | 10.67 | 10.35 | 0.10% | 0.61% | 13438 | 1413万 | 23.24 | 23.28 | -32.75 | 39 | 滨海能源 | 2023-10-24 二 | 10.47 | 10.48 | 10.58 | 10.59 | 10.21 | 0.95% | 0.60% | 13394 | 1403万 | 23.46 | 23.5 | -33.06 | 40 | 滨海能源 | 2023-10-25 三 | 10.66 | 10.58 | 11.00 | 11.04 | 10.64 | 3.97% | 0.75% | 16696 | 1827万 | 24.39 | 24.44 | -34.38 | 41 | 滨海能源 | 2023-10-26 四 | 11.19 | 11.00 | 10.91 | 11.19 | 10.75 | -0.82% | 0.43% | 9610 | 1045万 | 24.19 | 24.24 | -34.1 | 42 | 滨海能源 | 2023-10-27 五 | 10.91 | 10.91 | 11.04 | 11.05 | 10.81 | 1.19% | 0.42% | 9236 | 1013万 | 24.48 | 24.53 | -34.5 | 43 | 滨海能源 | 2023-10-30 一 | 11.13 | 11.04 | 11.05 | 11.13 | 10.91 | 0.09% | 0.37% | 8144 | 898万 | 24.5 | 24.55 | -34.53 | 44 | 滨海能源 | 2023-10-31 二 | 11.14 | 11.05 | 11.22 | 11.25 | 11.00 | 1.54% | 0.41% | 9008 | 1005万 | 24.88 | 24.92 | -62.03 | 45 | 滨海能源 | 2023-11-01 三 | 11.23 | 11.22 | 11.36 | 11.40 | 11.13 | 1.25% | 0.57% | 12629 | 1427万 | 25.19 | 25.24 | -62.81 | 46 | 滨海能源 | 2023-11-02 四 | 11.72 | 11.36 | 11.21 | 11.72 | 11.03 | -1.32% | 0.52% | 11460 | 1289万 | 24.85 | 24.9 | -61.98 | 47 | 滨海能源 | 2023-11-03 五 | 11.20 | 11.21 | 11.28 | 11.39 | 11.11 | 0.62% | 0.46% | 10214 | 1153万 | 25.01 | 25.06 | -62.36 | 48 | 滨海能源 | 2023-11-06 一 | 11.28 | 11.28 | 11.47 | 11.47 | 11.19 | 1.68% | 0.40% | 8874 | 1007万 | 25.43 | 25.48 | -63.41 | 49 | 滨海能源 | 2023-11-07 二 | 11.38 | 11.47 | 11.30 | 11.46 | 11.20 | -1.48% | 0.34% | 7625 | 861万 | 25.05 | 25.1 | -62.47 | 50 | 滨海能源 | 2023-11-08 三 | 11.26 | 11.30 | 11.40 | 11.41 | 11.20 | 0.88% | 0.41% | 9186 | 1040万 | 25.28 | 25.32 | -63.03 | 51 | 滨海能源 | 2023-11-09 四 | 11.35 | 11.40 | 11.33 | 11.50 | 11.29 | -0.61% | 0.49% | 10931 | 1246万 | 25.12 | 25.17 | -62.64 | 52 | 滨海能源 | 2023-11-10 五 | 11.37 | 11.33 | 11.19 | 11.37 | 11.11 | -1.24% | 0.40% | 8858 | 992万 | 24.81 | 24.86 | -61.87 | 53 | 滨海能源 | 2023-11-13 一 | 11.31 | 11.19 | 11.26 | 11.37 | 11.19 | 0.63% | 0.55% | 12098 | 1360万 | 24.97 | 25.01 | -62.25 | 54 | 滨海能源 | 2023-11-14 二 | 11.26 | 11.26 | 11.13 | 11.30 | 11.03 | -1.15% | 0.46% | 10138 | 1128万 | 24.68 | 24.73 | -61.53 | 55 | 滨海能源 | 2023-11-15 三 | 11.16 | 11.13 | 11.22 | 11.27 | 11.07 | 0.81% | 0.45% | 9868 | 1104万 | 24.88 | 24.92 | -62.03 | 56 | 滨海能源 | 2023-11-16 四 | 11.21 | 11.22 | 11.07 | 11.22 | 11.04 | -1.34% | 0.39% | 8646 | 960万 | 24.54 | 24.59 | -61.2 | 57 | 滨海能源 | 2023-11-17 五 | 11.07 | 11.07 | 11.07 | 11.15 | 11.01 | 0.00% | 0.36% | 7945 | 882万 | 24.54 | 24.59 | -61.2 | 58 | 滨海能源 | 2023-11-20 一 | 11.16 | 11.07 | 11.20 | 11.26 | 11.06 | 1.17% | 0.65% | 14457 | 1616万 | 24.83 | 24.88 | -61.92 | 59 | 滨海能源 | 2023-11-21 二 | 11.24 | 11.20 | 11.32 | 11.35 | 11.20 | 1.07% | 0.54% | 11933 | 1348万 | 25.1 | 25.15 | -62.58 | 60 | 滨海能源 | 2023-11-22 三 | 11.30 | 11.32 | 11.29 | 11.38 | 11.23 | -0.27% | 0.45% | 10079 | 1139万 | 25.03 | 25.08 | -62.42 | 61 | 滨海能源 | 2023-11-23 四 | 11.24 | 11.29 | 11.16 | 11.29 | 11.12 | -1.15% | 0.41% | 8985 | 1004万 | 24.74 | 24.79 | -61.7 | 62 | 滨海能源 | 2023-11-24 五 | 11.16 | 11.16 | 11.12 | 11.20 | 10.96 | -0.36% | 0.45% | 9972 | 1102万 | 24.66 | 24.7 | -61.48 | 63 | 滨海能源 | 2023-11-28 二 | 11.07 | 11.07 | 11.29 | 11.35 | 10.99 | 1.99% | 0.54% | 11926 | 1335万 | 25.03 | 25.08 | -62.42 | 64 | 滨海能源 | 2023-11-29 三 | 11.28 | 11.29 | 11.06 | 11.28 | 11.01 | -2.04% | 0.40% | 8965 | 995万 | 24.52 | 24.57 | -61.15 | 65 | 滨海能源 | 2023-11-30 四 | 11.06 | 11.06 | 11.09 | 11.13 | 10.84 | 0.27% | 0.44% | 9820 | 1078万 | 24.59 | 24.64 | -61.31 | 66 | 滨海能源 | 2023-12-01 五 | 11.09 | 11.09 | 11.18 | 11.24 | 11.00 | 0.81% | 0.34% | 7437 | 826万 | 24.79 | 24.84 | -61.81 | 67 | 滨海能源 | 2023-12-04 一 | 11.18 | 11.18 | 11.16 | 11.30 | 11.13 | -0.18% | 0.51% | 11367 | 1274万 | 24.74 | 24.79 | -61.7 | 68 | 滨海能源 | 2023-12-05 二 | 11.12 | 11.16 | 11.01 | 11.28 | 11.01 | -1.34% | 0.38% | 8530 | 944万 | 24.41 | 24.46 | -60.87 | 69 | 滨海能源 | 2023-12-06 三 | 11.10 | 11.01 | 11.08 | 11.22 | 10.95 | 0.64% | 0.35% | 7683 | 855万 | 24.57 | 24.61 | -61.26 | 70 | 滨海能源 | 2023-12-07 四 | 11.07 | 11.08 | 11.10 | 11.17 | 10.95 | 0.18% | 0.40% | 8817 | 973万 | 24.61 | 24.66 | -61.37 | 71 | 滨海能源 | 2023-12-08 五 | 11.09 | 11.10 | 10.64 | 11.09 | 10.58 | -4.14% | 1.22% | 27020 | 2902万 | 23.59 | 23.64 | -58.82 | 72 | 滨海能源 | 2023-12-11 一 | 10.64 | 10.64 | 10.73 | 10.79 | 10.31 | 0.85% | 0.74% | 16489 | 1762万 | 23.79 | 23.84 | -59.32 | 73 | 滨海能源 | 2023-12-12 二 | 10.86 | 10.73 | 10.78 | 10.88 | 10.51 | 0.47% | 0.57% | 12649 | 1354万 | 23.9 | 23.95 | -59.6 | 74 | 滨海能源 | 2023-12-13 三 | 10.81 | 10.78 | 10.79 | 10.95 | 10.76 | 0.09% | 0.46% | 10283 | 1119万 | 23.92 | 23.97 | -59.65 | 75 | 滨海能源 | 2023-12-14 四 | 10.79 | 10.79 | 10.92 | 11.02 | 10.76 | 1.20% | 0.53% | 11653 | 1274万 | 24.21 | 24.26 | -60.37 | 76 | 滨海能源 | 2023-12-15 五 | 10.92 | 10.92 | 10.87 | 10.96 | 10.78 | -0.46% | 0.36% | 7896 | 856万 | 24.1 | 24.15 | -60.1 | 77 | 滨海能源 | 2023-12-18 一 | 10.86 | 10.87 | 10.71 | 10.88 | 10.55 | -1.47% | 0.49% | 10846 | 1159万 | 23.75 | 23.79 | -59.21 | 78 | 滨海能源 | 2023-12-19 二 | 10.63 | 10.71 | 10.51 | 10.69 | 10.44 | -1.87% | 0.46% | 10116 | 1063万 | 23.3 | 23.35 | -58.11 | 79 | 滨海能源 | 2023-12-20 三 | 10.52 | 10.51 | 10.48 | 10.62 | 10.42 | -0.29% | 0.32% | 7102 | 748万 | 23.24 | 23.28 | -57.94 | 80 | 滨海能源 | 2023-12-21 四 | 10.47 | 10.48 | 10.60 | 10.69 | 10.30 | 1.15% | 0.44% | 9847 | 1033万 | 23.5 | 23.55 | -58.6 | 81 | 滨海能源 | 2023-12-22 五 | 10.62 | 10.60 | 10.44 | 10.66 | 10.36 | -1.51% | 0.40% | 8877 | 932万 | 23.15 | 23.19 | -57.72 | 82 | 滨海能源 | 2023-12-25 一 | 10.45 | 10.44 | 10.24 | 10.49 | 10.22 | -1.92% | 0.51% | 11408 | 1176万 | 22.7 | 22.75 | -56.61 | 83 | 滨海能源 | 2023-12-26 二 | 10.30 | 10.24 | 10.14 | 10.38 | 10.11 | -0.98% | 0.67% | 14918 | 1520万 | 22.48 | 22.53 | -56.06 | 84 | 滨海能源 | 2023-12-27 三 | 10.16 | 10.14 | 10.23 | 10.45 | 10.03 | 0.89% | 0.84% | 18561 | 1897万 | 22.68 | 22.73 | -56.56 | 85 | 滨海能源 | 2023-12-28 四 | 10.19 | 10.23 | 10.54 | 10.70 | 10.15 | 3.03% | 0.83% | 18407 | 1933万 | 23.37 | 23.41 | -58.27 | 86 | 滨海能源 | 2023-12-29 五 | 10.49 | 10.54 | 10.81 | 10.94 | 10.47 | 2.56% | 0.88% | 19498 | 2096万 | 23.97 | 24.01 | -59.76 | 87 | 滨海能源 | 2024-01-02 二 | 10.94 | 10.81 | 11.18 | 11.33 | 10.77 | 3.42% | 1.44% | 31998 | 3564万 | 24.79 | 24.84 | -61.81 | 88 | 滨海能源 | 2024-01-03 三 | 11.11 | 11.18 | 10.81 | 11.27 | 10.77 | -3.31% | 1.41% | 31240 | 3447万 | 23.97 | 24.01 | -59.76 | 89 | 滨海能源 | 2024-01-04 四 | 10.89 | 10.81 | 10.54 | 10.98 | 10.34 | -2.50% | 1.50% | 33347 | 3529万 | 23.37 | 23.41 | -58.27 | 90 | 滨海能源 | 2024-01-05 五 | 10.58 | 10.54 | 11.38 | 11.59 | 10.58 | 7.97% | 5.92% | 131355 | 14993万 | 25.23 | 25.28 | -62.92 | 91 | 滨海能源 | 2024-01-08 一 | 11.38 | 11.38 | 10.80 | 11.38 | 10.80 | -5.10% | 5.20% | 115301 | 12630万 | 23.95 | 23.99 | -59.71 | 92 | 滨海能源 | 2024-01-09 二 | 10.88 | 10.80 | 10.86 | 11.18 | 10.64 | 0.56% | 2.39% | 52982 | 5768万 | 24.08 | 24.13 | -60.04 | 93 | 滨海能源 | 2024-01-10 三 | 10.88 | 10.86 | 10.76 | 10.96 | 10.70 | -0.92% | 1.24% | 27566 | 2978万 | 23.86 | 23.9 | -59.49 | 94 | 滨海能源 | 2024-01-11 四 | 10.71 | 10.76 | 10.66 | 10.84 | 10.62 | -0.93% | 1.13% | 25102 | 2681万 | 23.64 | 23.68 | -58.94 | 95 | 滨海能源 | 2024-01-12 五 | 10.65 | 10.66 | 10.53 | 10.85 | 10.52 | -1.22% | 0.84% | 18714 | 1990万 | 23.35 | 23.39 | -58.22 | 96 | 滨海能源 | 2024-01-15 一 | 10.51 | 10.53 | 10.53 | 10.70 | 10.43 | 0.00% | 0.71% | 15805 | 1664万 | 23.35 | 23.39 | -58.22 | 97 | 滨海能源 | 2024-01-16 二 | 10.53 | 10.53 | 10.46 | 10.65 | 10.28 | -0.66% | 0.76% | 16875 | 1760万 | 23.19 | 23.24 | -57.83 | 98 | 滨海能源 | 2024-01-17 三 | 10.52 | 10.46 | 10.37 | 10.52 | 10.23 | -0.86% | 0.56% | 12497 | 1295万 | 22.99 | 23.04 | -57.33 | 99 | 滨海能源 | 2024-01-18 四 | 10.26 | 10.37 | 9.88 | 10.26 | 9.65 | -4.73% | 1.42% | 31392 | 3103万 | 21.91 | 21.95 | -54.62 | 100 | 滨海能源 | 2024-01-19 五 | 9.84 | 9.88 | 9.96 | 10.16 | 9.81 | 0.81% | 0.80% | 17787 | 1772万 | 22.08 | 22.13 | -55.07 | 101 | 滨海能源 | 2024-01-22 一 | 9.91 | 9.96 | 9.27 | 10.01 | 9.12 | -6.93% | 0.88% | 19527 | 1858万 | 20.55 | 20.59 | -51.25 | 102 | 滨海能源 | 2024-01-23 二 | 9.24 | 9.27 | 9.11 | 9.24 | 8.85 | -1.73% | 0.99% | 21842 | 1961万 | 20.2 | 20.24 | -50.37 | 103 | 滨海能源 | 2024-01-24 三 | 9.01 | 9.11 | 9.25 | 9.32 | 8.90 | 1.54% | 0.89% | 19654 | 1793万 | 20.51 | 20.55 | -51.14 | 104 | 滨海能源 | 2024-01-25 四 | 9.16 | 9.25 | 9.81 | 9.82 | 9.16 | 6.05% | 0.72% | 16024 | 1535万 | 21.75 | 21.79 | -54.24 | 105 | 滨海能源 | 2024-01-26 五 | 9.82 | 9.81 | 10.17 | 10.30 | 9.82 | 3.67% | 0.79% | 17475 | 1774万 | 22.55 | 22.59 | -56.23 | 106 | 滨海能源 | 2024-01-29 一 | 10.13 | 10.17 | 9.77 | 10.28 | 9.74 | -3.93% | 0.92% | 20351 | 2007万 | 21.66 | 21.7 | -54.01 | 107 | 滨海能源 | 2024-01-30 二 | 9.84 | 9.77 | 9.32 | 9.84 | 9.28 | -4.61% | 0.64% | 14125 | 1342万 | 20.66 | 20.7 | -51.53 | 108 | 滨海能源 | 2024-01-31 三 | 9.30 | 9.32 | 8.76 | 9.31 | 8.51 | -6.01% | 1.07% | 23797 | 2114万 | 19.42 | 19.46 | -48.43 | 109 | 滨海能源 | 2024-02-01 四 | 8.74 | 8.76 | 8.29 | 8.74 | 8.00 | -5.37% | 1.34% | 29602 | 2438万 | 18.38 | 18.42 | -45.83 | 110 | 滨海能源 | 2024-02-02 五 | 8.29 | 8.29 | 7.76 | 8.53 | 7.47 | -6.39% | 1.36% | 30202 | 2376万 | 17.21 | 17.24 | -42.9 | 111 | 滨海能源 | 2024-02-05 一 | 7.86 | 7.76 | 6.98 | 7.86 | 6.98 | -10.05% | 2.04% | 45180 | 3214万 | 15.48 | 15.51 | -38.59 | 112 | 滨海能源 | 2024-02-06 二 | 7.04 | 6.98 | 6.80 | 7.30 | 6.29 | -2.58% | 2.35% | 52213 | 3460万 | 15.08 | 15.11 | -37.59 | 113 | 滨海能源 | 2024-02-07 三 | 6.80 | 6.80 | 6.50 | 6.82 | 6.40 | -4.41% | 2.04% | 45313 | 2986万 | 14.41 | 14.44 | -35.94 | 114 | 滨海能源 | 2024-02-08 四 | 6.52 | 6.50 | 7.15 | 7.15 | 6.36 | 10.00% | 1.64% | 36391 | 2503万 | 15.85 | 15.88 | -39.53 | 115 | 滨海能源 | 2024-02-19 一 | 7.42 | 7.15 | 7.77 | 7.87 | 7.30 | 8.67% | 1.73% | 38276 | 2946万 | 17.23 | 17.26 | -42.96 | 116 | 滨海能源 | 2024-02-20 二 | 7.74 | 7.77 | 7.87 | 7.88 | 7.54 | 1.29% | 0.63% | 13953 | 1089万 | 17.45 | 17.48 | -43.51 | 117 | 滨海能源 | 2024-02-21 三 | 7.85 | 7.87 | 8.20 | 8.41 | 7.77 | 4.19% | 0.77% | 17012 | 1393万 | 18.18 | 18.22 | -45.33 | 118 | 滨海能源 | 2024-02-22 四 | 8.18 | 8.20 | 8.24 | 8.43 | 8.11 | 0.49% | 0.61% | 13429 | 1108万 | 18.27 | 18.3 | -45.56 | 119 | 滨海能源 | 2024-02-23 五 | 8.24 | 8.24 | 8.50 | 8.59 | 8.24 | 3.16% | 0.84% | 18687 | 1569万 | 18.85 | 18.88 | -46.99 | 120 | 滨海能源 | 2024-02-26 一 | 8.50 | 8.50 | 8.85 | 8.92 | 8.50 | 4.12% | 0.91% | 20236 | 1768万 | 19.62 | 19.66 | -48.93 | 121 | 滨海能源 | 2024-02-27 二 | 9.06 | 8.85 | 8.85 | 9.06 | 8.73 | 0.00% | 0.62% | 13831 | 1220万 | 19.62 | 19.66 | -48.93 | 122 | 滨海能源 | 2024-02-28 三 | 8.85 | 8.85 | 8.20 | 9.09 | 8.15 | -7.34% | 1.29% | 28675 | 2480万 | 18.18 | 18.22 | -45.33 | 123 | 滨海能源 | 2024-02-29 四 | 8.12 | 8.20 | 8.53 | 8.55 | 8.00 | 4.02% | 1.19% | 26375 | 2213万 | 18.91 | 18.95 | -47.16 | 124 | 滨海能源 | 2024-03-01 五 | 8.52 | 8.53 | 8.62 | 8.73 | 8.49 | 1.06% | 0.66% | 14721 | 1263万 | 19.11 | 19.15 | -47.66 | 125 | 滨海能源 | 2024-03-04 一 | 8.59 | 8.62 | 8.57 | 8.69 | 8.40 | -0.58% | 0.51% | 11356 | 971万 | 19 | 19.04 | -47.38 | 126 | 滨海能源 | 2024-03-05 二 | 8.63 | 8.57 | 8.28 | 8.63 | 8.23 | -3.38% | 0.59% | 12972 | 1083万 | 18.36 | 18.39 | -45.78 | 127 | 滨海能源 | 2024-03-06 三 | 8.28 | 8.28 | 8.39 | 8.45 | 8.25 | 1.33% | 0.54% | 12015 | 1005万 | 18.6 | 18.64 | -46.39 | 128 | 滨海能源 | 2024-03-07 四 | 8.45 | 8.39 | 8.28 | 8.54 | 8.28 | -1.31% | 0.43% | 9506 | 798万 | 18.36 | 18.39 | -45.78 | 129 | 滨海能源 | 2024-03-08 五 | 8.30 | 8.28 | 8.40 | 8.48 | 8.16 | 1.45% | 0.59% | 13126 | 1094万 | 18.62 | 18.66 | -46.44 | 130 | 滨海能源 | 2024-03-14 四 | 8.60 | 8.49 | 8.56 | 8.62 | 8.39 | 0.82% | 0.68% | 15079 | 1287万 | 18.98 | 19.02 | -47.33 | 131 | 滨海能源 | 2024-03-15 五 | 8.54 | 8.56 | 8.67 | 8.72 | 8.42 | 1.29% | 0.60% | 13320 | 1143万 | 19.22 | 19.26 | -47.93 | 132 | 滨海能源 | 2024-03-18 一 | 8.80 | 8.67 | 8.86 | 9.07 | 8.68 | 2.19% | 0.90% | 19958 | 1765万 | 19.64 | 19.68 | -48.98 | 133 | 滨海能源 | 2024-03-19 二 | 8.87 | 8.86 | 8.90 | 9.02 | 8.81 | 0.45% | 0.56% | 12322 | 1098万 | 19.73 | 19.77 | -49.2 | 134 | 滨海能源 | 2024-03-20 三 | 8.90 | 8.90 | 8.88 | 9.05 | 8.80 | -0.22% | 0.62% | 13712 | 1217万 | 19.69 | 19.73 | -108.93 | 135 | 滨海能源 | 2024-03-21 四 | 9.29 | 8.88 | 9.18 | 9.77 | 9.18 | 3.38% | 3.66% | 81067 | 7703万 | 20.35 | 20.39 | -112.61 | 136 | 滨海能源 | 2024-03-22 五 | 8.95 | 9.18 | 8.88 | 9.14 | 8.70 | -3.27% | 2.50% | 55453 | 4916万 | 19.69 | 19.73 | -108.93 | 137 | 滨海能源 | 2024-03-25 一 | 8.79 | 8.88 | 8.60 | 8.97 | 8.55 | -3.15% | 1.42% | 31549 | 2745万 | 19.07 | 19.1 | -105.5 | 138 | 滨海能源 | 2024-03-26 二 | 8.53 | 8.60 | 8.68 | 8.88 | 8.45 | 0.93% | 1.06% | 23576 | 2031万 | 19.25 | 19.28 | -106.48 | 139 | 滨海能源 | 2024-03-27 三 | 8.60 | 8.68 | 8.22 | 8.93 | 8.22 | -5.30% | 1.05% | 23271 | 1989万 | 18.23 | 18.26 | -100.84 | 140 | 滨海能源 | 2024-03-28 四 | 8.19 | 8.22 | 8.60 | 8.71 | 8.16 | 4.62% | 1.19% | 26426 | 2258万 | 19.07 | 19.1 | -105.5 | 141 | 滨海能源 | 2024-03-29 五 | 8.61 | 8.60 | 8.53 | 8.69 | 8.51 | -0.81% | 0.80% | 17750 | 1523万 | 18.91 | 18.95 | -104.64 | 142 | 滨海能源 | 2024-04-01 一 | 8.96 | 8.53 | 8.78 | 9.02 | 8.60 | 2.93% | 1.14% | 25326 | 2213万 | 19.47 | 19.5 | -107.71 | 143 | 滨海能源 | 2024-04-02 二 | 8.74 | 8.78 | 9.05 | 9.11 | 8.74 | 3.08% | 1.49% | 33014 | 2957万 | 20.07 | 20.1 | -111.02 | 144 | 滨海能源 | 2024-04-03 三 | 9.00 | 9.05 | 9.04 | 9.09 | 8.84 | -0.11% | 0.86% | 19077 | 1715万 | 20.04 | 20.08 | -110.9 | 145 | 滨海能源 | 2024-04-08 一 | 9.01 | 9.04 | 8.74 | 9.03 | 8.71 | -3.32% | 0.71% | 15742 | 1396万 | 19.38 | 19.42 | -107.22 | 146 | 滨海能源 | 2024-04-09 二 | 8.70 | 8.74 | 8.99 | 9.08 | 8.70 | 2.86% | 0.63% | 14071 | 1254万 | 19.93 | 19.97 | -110.28 | 147 | 滨海能源 | 2024-04-10 三 | 8.99 | 8.99 | 8.69 | 8.99 | 8.66 | -3.34% | 0.65% | 14388 | 1258万 | 19.27 | 19.3 | -106.6 | 148 | 滨海能源 | 2024-04-11 四 | 8.65 | 8.69 | 8.79 | 9.01 | 8.60 | 1.15% | 0.72% | 16036 | 1415万 | 19.49 | 19.53 | -107.83 | 149 | 滨海能源 | 2024-04-12 五 | 8.75 | 8.79 | 8.75 | 8.87 | 8.65 | -0.46% | 0.53% | 11853 | 1037万 | 19.4 | 19.44 | -107.34 | 150 | 滨海能源 | 2024-04-15 一 | 8.63 | 8.75 | 8.00 | 8.76 | 7.88 | -8.57% | 1.15% | 25512 | 2083万 | 17.74 | 17.77 | -98.14 | 151 | 滨海能源 | 2024-04-16 二 | 7.96 | 8.00 | 7.80 | 7.97 | 7.24 | -2.50% | 2.22% | 49231 | 3702万 | 17.29 | 17.33 | -95.68 | 152 | 滨海能源 | 2024-04-17 三 | 7.98 | 7.80 | 8.27 | 8.30 | 7.65 | 6.03% | 1.32% | 29247 | 2355万 | 18.34 | 18.37 | -101.45 | 153 | 滨海能源 | 2024-04-18 四 | 8.19 | 8.27 | 8.06 | 8.33 | 7.95 | -2.54% | 1.08% | 23940 | 1944万 | 17.87 | 17.91 | 362.79 | 154 | 滨海能源 | 2024-04-19 五 | 8.00 | 8.06 | 8.12 | 8.12 | 7.94 | 0.74% | 0.61% | 13470 | 1080万 | 18 | 18.04 | 365.49 | 155 | 滨海能源 | 2024-04-22 一 | 8.12 | 8.12 | 8.04 | 8.22 | 7.91 | -0.99% | 0.49% | 10911 | 875万 | 17.83 | 17.86 | 361.89 | 156 | 滨海能源 | 2024-04-23 二 | 8.05 | 8.04 | 8.20 | 8.21 | 8.00 | 1.99% | 0.66% | 14539 | 1176万 | 18.18 | 18.22 | 369.09 | 157 | 滨海能源 | 2024-04-24 三 | 8.17 | 8.20 | 8.10 | 8.23 | 8.04 | -1.22% | 0.61% | 13502 | 1096万 | 17.96 | 17.99 | 364.59 | 158 | 滨海能源 | 2024-04-25 四 | 8.06 | 8.10 | 8.14 | 8.19 | 8.02 | 0.49% | 0.62% | 13779 | 1119万 | 18.05 | 18.08 | 366.39 | 159 | 滨海能源 | 2024-04-26 五 | 8.15 | 8.14 | 8.15 | 8.17 | 8.07 | 0.12% | 0.38% | 8355 | 678万 | 18.07 | 18.11 | 366.84 | 160 | 滨海能源 | 2024-04-29 一 | 8.16 | 8.15 | 8.56 | 8.69 | 8.11 | 5.03% | 1.43% | 31672 | 2674万 | 18.98 | 19.02 | 385.29 | 161 | 滨海能源 | 2024-04-30 二 | 8.61 | 8.56 | 8.62 | 8.68 | 8.45 | 0.70% | 0.84% | 18647 | 1601万 | 19.11 | 19.15 | 387.99 |
|
行情刷新 | 流通股东
|