| 股票名称 | 代码 000909 | 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数源 | 2026-06-22 一 | 3.89 | 3.89 | 3.80 | 3.90 | 3.70 | -2.31% | 1.10% | 48118 | 1800万 | 16.63 | 16.63 | -3.84 | | 2 | *ST数源 | 2026-06-18 四 | 4.03 | 4.03 | 3.89 | 4.03 | 3.86 | -3.47% | 1.04% | 45365 | 1780万 | 17.03 | 17.03 | -3.93 | | 3 | *ST数源 | 2026-06-17 三 | 4.13 | 4.15 | 4.03 | 4.19 | 4.01 | -2.89% | 0.85% | 37153 | 1523万 | 17.64 | 17.64 | -4.07 | | 4 | *ST数源 | 2026-06-16 二 | 4.13 | 4.14 | 4.15 | 4.16 | 4.02 | 0.24% | 0.80% | 34837 | 1421万 | 18.16 | 18.17 | -4.19 | | 5 | *ST数源 | 2026-06-15 一 | 4.14 | 4.10 | 4.14 | 4.26 | 4.07 | 0.98% | 1.01% | 44139 | 1838万 | 18.12 | 18.12 | -4.18 | | 6 | *ST数源 | 2026-06-12 五 | 4.24 | 4.21 | 4.10 | 4.29 | 4.06 | -2.61% | 1.65% | 72125 | 3004万 | 17.95 | 17.95 | -4.14 | | 7 | *ST数源 | 2026-06-11 四 | 4.08 | 4.01 | 4.21 | 4.21 | 4.08 | 4.99% | 0.90% | 39366 | 1654万 | 18.43 | 18.43 | -4.25 | | 8 | *ST数源 | 2026-06-10 三 | 4.10 | 4.14 | 4.01 | 4.13 | 3.95 | -3.14% | 1.60% | 70232 | 2831万 | 17.55 | 17.55 | -4.05 | | 9 | *ST数源 | 2026-06-09 二 | 4.34 | 4.35 | 4.14 | 4.34 | 4.13 | -4.83% | 1.61% | 70457 | 2937万 | 18.12 | 18.12 | -4.18 | | 10 | *ST数源 | 2026-06-08 一 | 4.45 | 4.54 | 4.35 | 4.50 | 4.31 | -4.19% | 1.57% | 68930 | 3015万 | 19.04 | 19.04 | -4.39 | | 11 | *ST数源 | 2026-06-05 五 | 4.67 | 4.68 | 4.54 | 4.71 | 4.50 | -2.99% | 1.52% | 66404 | 3038万 | 19.87 | 19.87 | -4.59 | | 12 | *ST数源 | 2026-06-04 四 | 4.83 | 4.84 | 4.68 | 4.88 | 4.61 | -3.31% | 1.08% | 47059 | 2229万 | 20.48 | 20.49 | -4.73 | | 13 | *ST数源 | 2026-06-03 三 | 4.89 | 4.88 | 4.84 | 4.96 | 4.78 | -0.82% | 1.35% | 59000 | 2875万 | 21.19 | 21.19 | -4.89 | | 14 | *ST数源 | 2026-06-02 二 | 4.90 | 4.85 | 4.88 | 4.96 | 4.75 | 0.62% | 1.50% | 65438 | 3188万 | 21.36 | 21.36 | -4.93 | | 15 | *ST数源 | 2026-06-01 一 | 4.52 | 4.62 | 4.85 | 4.85 | 4.51 | 4.98% | 2.09% | 91449 | 4341万 | 21.23 | 21.23 | -4.9 | | 16 | *ST数源 | 2026-05-29 五 | 4.52 | 4.55 | 4.62 | 4.78 | 4.50 | 1.54% | 2.55% | 111717 | 5253万 | 20.22 | 20.22 | -4.67 | | 17 | *ST数源 | 2026-05-28 四 | 4.53 | 4.53 | 4.55 | 4.62 | 4.47 | 0.44% | 1.06% | 46271 | 2111万 | 19.92 | 19.92 | -4.6 | | 18 | *ST数源 | 2026-05-27 三 | 4.73 | 4.73 | 4.53 | 4.74 | 4.49 | -4.23% | 2.05% | 89574 | 4055万 | 19.83 | 19.83 | -4.58 | | 19 | *ST数源 | 2026-05-26 二 | 4.64 | 4.62 | 4.73 | 4.84 | 4.62 | 2.38% | 1.97% | 86046 | 4074万 | 20.7 | 20.7 | -4.78 | | 20 | *ST数源 | 2026-05-25 一 | 4.85 | 4.83 | 4.62 | 4.92 | 4.59 | -4.35% | 2.40% | 105183 | 4911万 | 20.22 | 20.22 | -4.67 | | 21 | *ST数源 | 2026-05-22 五 | 5.00 | 4.99 | 4.83 | 5.07 | 4.76 | -3.21% | 1.74% | 75954 | 3701万 | 21.14 | 21.14 | -4.88 | | 22 | *ST数源 | 2026-05-21 四 | 5.26 | 5.25 | 4.99 | 5.32 | 4.99 | -4.95% | 2.51% | 109667 | 5566万 | 21.84 | 21.84 | -5.04 | | 23 | *ST数源 | 2026-05-20 三 | 5.35 | 5.10 | 5.25 | 5.36 | 5.19 | 2.94% | 4.39% | 192260 | 10204万 | 22.98 | 22.98 | -5.3 | | 24 | *ST数源 | 2026-05-19 二 | 4.94 | 4.86 | 5.10 | 5.10 | 4.94 | 4.94% | 0.94% | 41047 | 2074万 | 22.32 | 22.32 | -5.15 | | 25 | *ST数源 | 2026-05-18 一 | 4.63 | 4.63 | 4.86 | 4.86 | 4.59 | 4.97% | 3.29% | 143807 | 6944万 | 21.27 | 21.27 | -4.91 | | 26 | *ST数源 | 2026-05-15 五 | 4.79 | 4.77 | 4.63 | 4.86 | 4.58 | -2.94% | 1.95% | 85522 | 3987万 | 20.27 | 20.27 | -4.68 | | 27 | *ST数源 | 2026-05-14 四 | 4.80 | 4.82 | 4.77 | 5.05 | 4.73 | -1.04% | 2.50% | 109437 | 5342万 | 20.88 | 20.88 | -4.82 | | 28 | *ST数源 | 2026-05-13 三 | 4.95 | 4.83 | 4.82 | 5.05 | 4.76 | -0.21% | 2.98% | 130529 | 6392万 | 21.1 | 21.1 | -4.87 | | 29 | *ST数源 | 2026-05-12 二 | 4.64 | 4.60 | 4.83 | 4.83 | 4.60 | 5.00% | 3.37% | 147500 | 7048万 | 21.14 | 21.14 | -4.88 | | 30 | *ST数源 | 2026-05-11 一 | 4.68 | 4.69 | 4.60 | 4.72 | 4.57 | -1.92% | 2.95% | 129219 | 5974万 | 20.13 | 20.13 | -4.65 | | 31 | *ST数源 | 2026-05-08 五 | 4.45 | 4.47 | 4.69 | 4.69 | 4.43 | 4.92% | 4.19% | 183229 | 8489万 | 20.53 | 20.53 | -4.74 | | 32 | *ST数源 | 2026-05-07 四 | 4.61 | 4.70 | 4.47 | 4.62 | 4.47 | -4.89% | 5.42% | 237073 | 10755万 | 19.57 | 19.57 | -4.52 | | 33 | *ST数源 | 2026-05-06 三 | 4.43 | 4.66 | 4.70 | 4.85 | 4.43 | 0.86% | 7.96% | 348545 | 15939万 | 20.57 | 20.57 | -4.75 | | 34 | *ST数源 | 2026-04-30 四 | 4.66 | 4.91 | 4.66 | 4.66 | 4.66 | -5.09% | 0.95% | 41674 | 1942万 | 20.4 | 20.4 | -4.71 | | 35 | *ST数源 | 2026-04-29 三 | 4.91 | 5.17 | 4.91 | 4.97 | 4.91 | -5.03% | 3.06% | 134031 | 6588万 | 21.49 | 21.49 | -4.96 | | 36 | *ST数源 | 2026-04-28 二 | 5.17 | 5.44 | 5.17 | 5.20 | 5.17 | -4.96% | 7.88% | 344781 | 17826万 | 22.63 | 22.63 | -5.22 | | 37 | *ST数源 | 2026-04-27 一 | 5.44 | 5.73 | 5.44 | 5.44 | 5.44 | -5.06% | 0.22% | 9569 | 521万 | 23.81 | 23.81 | -5.5 | | 38 | *ST数源 | 2026-04-24 五 | 5.73 | 6.03 | 5.73 | 5.73 | 5.73 | -4.98% | 0.04% | 1947 | 112万 | 25.08 | 25.08 | -5.79 | | 39 | *ST数源 | 2026-04-23 四 | 6.03 | 6.35 | 6.03 | 6.03 | 6.03 | -5.04% | 0.11% | 4820 | 291万 | 26.39 | 26.39 | -6.04 | | 40 | *ST数源 | 2026-04-22 三 | 6.64 | 6.65 | 6.35 | 6.67 | 6.34 | -4.51% | 1.47% | 64363 | 4168万 | 27.79 | 27.79 | -6.36 | | 41 | *ST数源 | 2026-04-21 二 | 6.66 | 6.68 | 6.65 | 6.79 | 6.60 | -0.45% | 0.87% | 37993 | 2542万 | 29.11 | 29.11 | -6.66 | | 42 | *ST数源 | 2026-04-20 一 | 6.62 | 6.66 | 6.68 | 6.68 | 6.52 | 0.30% | 0.83% | 36132 | 2383万 | 29.24 | 29.24 | -6.69 | | 43 | *ST数源 | 2026-04-17 五 | 6.70 | 6.66 | 6.66 | 6.91 | 6.61 | 0.00% | 1.03% | 45276 | 3056万 | 29.15 | 29.15 | -6.67 | | 44 | *ST数源 | 2026-04-16 四 | 6.60 | 6.55 | 6.66 | 6.73 | 6.49 | 1.68% | 1.18% | 51705 | 3429万 | 29.15 | 29.15 | -6.67 | | 45 | *ST数源 | 2026-04-15 三 | 6.65 | 6.63 | 6.55 | 6.75 | 6.43 | -1.21% | 1.75% | 76555 | 5014万 | 28.67 | 28.67 | -6.56 | | 46 | *ST数源 | 2026-04-14 二 | 6.70 | 6.74 | 6.63 | 6.89 | 6.53 | -1.63% | 1.97% | 86141 | 5735万 | 29.02 | 29.02 | -6.64 | | 47 | *ST数源 | 2026-04-13 一 | 6.75 | 6.69 | 6.74 | 6.98 | 6.62 | 0.75% | 2.37% | 103613 | 7060万 | 29.5 | 29.5 | -6.75 | | 48 | *ST数源 | 2026-04-10 五 | 6.64 | 6.44 | 6.69 | 6.76 | 6.52 | 3.88% | 2.55% | 111700 | 7481万 | 29.28 | 29.28 | -6.7 | | 49 | *ST数源 | 2026-04-03 五 | 5.88 | 5.85 | 5.70 | 5.91 | 5.60 | -2.56% | 0.88% | 38498 | 2207万 | 24.95 | 24.95 | -5.71 | | 50 | *ST数源 | 2026-04-02 四 | 6.05 | 5.98 | 5.85 | 6.05 | 5.78 | -2.17% | 1.05% | 46017 | 2724万 | 25.61 | 25.61 | -5.86 | | 51 | *ST数源 | 2026-04-01 三 | 6.18 | 6.08 | 5.98 | 6.25 | 5.89 | -1.64% | 2.23% | 97427 | 5900万 | 26.18 | 26.18 | -5.99 | | 52 | ST数源 | 2026-03-30 一 | 6.05 | 6.06 | 6.08 | 6.16 | 5.95 | 0.33% | 0.97% | 42629 | 2576万 | 26.61 | 26.61 | -14.65 | | 53 | ST数源 | 2026-03-27 五 | 6.00 | 5.95 | 6.06 | 6.09 | 5.87 | 1.85% | 1.41% | 61615 | 3690万 | 26.53 | 26.53 | -14.6 | | 54 | ST数源 | 2026-03-26 四 | 5.90 | 5.67 | 5.95 | 5.95 | 5.74 | 4.94% | 2.05% | 89856 | 5315万 | 26.04 | 26.04 | -14.34 | | 55 | ST数源 | 2026-03-25 三 | 5.41 | 5.40 | 5.67 | 5.67 | 5.38 | 5.00% | 0.31% | 13412 | 753万 | 24.82 | 24.82 | -13.66 | | 56 | ST数源 | 2026-03-24 二 | 5.33 | 5.23 | 5.40 | 5.41 | 5.23 | 3.25% | 0.48% | 20969 | 1114万 | 23.64 | 23.64 | -13.01 | | 57 | ST数源 | 2026-03-23 一 | 5.35 | 5.50 | 5.23 | 5.46 | 5.23 | -4.91% | 1.26% | 55014 | 2917万 | 22.89 | 22.89 | -12.6 | | 58 | ST数源 | 2026-03-20 五 | 5.72 | 5.69 | 5.50 | 5.76 | 5.50 | -3.34% | 0.73% | 32115 | 1798万 | 24.07 | 24.07 | -13.25 | | 59 | ST数源 | 2026-03-19 四 | 5.80 | 5.87 | 5.69 | 5.85 | 5.65 | -3.07% | 0.85% | 37270 | 2142万 | 24.91 | 24.91 | -13.71 | | 60 | ST数源 | 2026-03-18 三 | 5.81 | 5.78 | 5.87 | 5.95 | 5.77 | 1.56% | 0.86% | 37536 | 2199万 | 25.69 | 25.69 | -14.14 | | 61 | ST数源 | 2026-03-17 二 | 5.92 | 5.92 | 5.78 | 5.98 | 5.76 | -2.36% | 0.85% | 37161 | 2179万 | 25.3 | 25.3 | -13.93 | | 62 | ST数源 | 2026-03-16 一 | 5.97 | 5.97 | 5.92 | 5.99 | 5.88 | -0.84% | 0.63% | 27391 | 1624万 | 25.91 | 25.91 | -14.26 | | 63 | ST数源 | 2026-03-13 五 | 6.10 | 6.13 | 5.97 | 6.18 | 5.94 | -2.61% | 1.13% | 49600 | 2980万 | 26.13 | 26.13 | -14.38 | | 64 | ST数源 | 2026-03-12 四 | 6.29 | 6.27 | 6.13 | 6.30 | 6.12 | -2.23% | 0.82% | 36107 | 2232万 | 26.83 | 26.83 | -14.77 | | 65 | ST数源 | 2026-03-11 三 | 6.10 | 6.10 | 6.27 | 6.29 | 6.09 | 2.79% | 0.92% | 40166 | 2503万 | 27.44 | 27.44 | -15.11 | | 66 | ST数源 | 2026-03-10 二 | 6.25 | 6.20 | 6.10 | 6.25 | 6.07 | -1.61% | 0.96% | 42099 | 2589万 | 26.7 | 26.7 | -14.7 | | 67 | ST数源 | 2026-03-09 一 | 6.14 | 6.24 | 6.20 | 6.23 | 6.14 | -0.64% | 0.90% | 39325 | 2428万 | 27.14 | 27.14 | -14.94 | | 68 | ST数源 | 2026-03-06 五 | 6.24 | 6.25 | 6.24 | 6.33 | 6.16 | -0.16% | 0.91% | 39948 | 2499万 | 27.31 | 27.31 | -15.03 | | 69 | ST数源 | 2026-03-05 四 | 6.09 | 5.99 | 6.25 | 6.28 | 6.00 | 4.34% | 1.55% | 67835 | 4207万 | 27.36 | 27.36 | -15.06 | | 70 | ST数源 | 2026-03-04 三 | 5.97 | 6.10 | 5.99 | 6.09 | 5.84 | -1.80% | 1.49% | 65021 | 3891万 | 26.22 | 26.22 | -14.43 | | 71 | ST数源 | 2026-03-03 二 | 6.08 | 6.01 | 6.10 | 6.31 | 6.07 | 1.50% | 3.43% | 149919 | 9353万 | 26.7 | 26.7 | -14.7 | | 72 | ST数源 | 2026-03-02 一 | 5.91 | 5.88 | 6.01 | 6.10 | 5.91 | 2.21% | 1.67% | 72886 | 4389万 | 26.31 | 26.31 | -14.48 | | 73 | ST数源 | 2026-02-27 五 | 5.76 | 5.80 | 5.88 | 5.89 | 5.76 | 1.38% | 0.70% | 30561 | 1787万 | 25.74 | 25.74 | -14.17 | | 74 | ST数源 | 2026-02-26 四 | 5.87 | 5.87 | 5.80 | 5.87 | 5.77 | -1.19% | 0.49% | 21569 | 1254万 | 25.39 | 25.39 | -13.97 | | 75 | ST数源 | 2026-02-25 三 | 5.82 | 5.82 | 5.87 | 5.91 | 5.77 | 0.86% | 0.52% | 22970 | 1350万 | 25.69 | 25.69 | -14.14 | | 76 | ST数源 | 2026-02-24 二 | 5.68 | 5.68 | 5.82 | 5.84 | 5.67 | 2.46% | 0.64% | 28109 | 1627万 | 25.47 | 25.47 | -14.02 |
|
行情刷新 | 流通股东
 |
