| 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 | 2024-04-30 二 | 3.97 | 4.09 | 3.89 | 3.97 | 3.89 | -4.89% | 1.47% | 56967 | 2222万 | 15.07 | 17.65 | -5.09 | 2 | ST数源 | 2024-04-29 一 | 3.97 | 3.97 | 4.09 | 4.13 | 3.95 | 3.02% | 0.99% | 38163 | 1556万 | 15.85 | 18.56 | -5.82 | 3 | ST数源 | 2024-04-26 五 | 3.84 | 3.87 | 3.97 | 4.01 | 3.83 | 2.58% | 1.23% | 47818 | 1886万 | 15.38 | 18.02 | -5.65 | 4 | ST数源 | 2024-04-25 四 | 3.87 | 3.85 | 3.87 | 3.98 | 3.80 | 0.52% | 1.24% | 47901 | 1864万 | 14.99 | 17.56 | -5.51 | 5 | ST数源 | 2024-04-24 三 | 3.83 | 3.88 | 3.85 | 3.92 | 3.83 | -0.77% | 0.90% | 34785 | 1348万 | 14.92 | 17.47 | -5.48 | 6 | ST数源 | 2024-04-23 二 | 3.72 | 3.72 | 3.88 | 3.91 | 3.68 | 4.30% | 1.75% | 67674 | 2600万 | 15.03 | 17.61 | -5.52 | 7 | ST数源 | 2024-04-22 一 | 3.66 | 3.54 | 3.72 | 3.72 | 3.61 | 5.08% | 2.75% | 106541 | 3918万 | 14.41 | 16.88 | -5.29 | 8 | ST数源 | 2024-04-19 五 | 3.70 | 3.73 | 3.54 | 3.73 | 3.54 | -5.09% | 1.54% | 59766 | 2132万 | 13.71 | 16.07 | -4.42 | 9 | ST数源 | 2024-04-18 四 | 3.83 | 3.85 | 3.73 | 3.84 | 3.72 | -3.12% | 1.74% | 67315 | 2548万 | 14.45 | 16.93 | -4.66 | 10 | ST数源 | 2024-04-17 三 | 3.75 | 3.95 | 3.85 | 4.04 | 3.75 | -2.53% | 3.90% | 151143 | 5785万 | 14.92 | 17.47 | -4.81 | 11 | ST数源 | 2024-04-16 二 | 4.07 | 4.16 | 3.95 | 4.07 | 3.95 | -5.05% | 0.59% | 22681 | 901万 | 15.3 | 17.93 | -4.93 | 12 | ST数源 | 2024-04-15 一 | 4.20 | 4.38 | 4.16 | 4.25 | 4.16 | -5.02% | 1.22% | 47369 | 1975万 | 16.12 | 18.88 | -5.19 | 13 | ST数源 | 2024-04-12 五 | 4.59 | 4.61 | 4.38 | 4.64 | 4.38 | -4.99% | 2.08% | 80535 | 3591万 | 16.97 | 19.88 | -5.47 | 14 | ST数源 | 2024-04-11 四 | 4.62 | 4.62 | 4.61 | 4.69 | 4.58 | -0.22% | 0.99% | 38293 | 1780万 | 17.86 | 20.92 | -5.76 | 15 | ST数源 | 2024-04-10 三 | 4.69 | 4.71 | 4.62 | 4.71 | 4.53 | -1.91% | 1.50% | 57997 | 2676万 | 17.9 | 20.97 | -5.77 | 16 | ST数源 | 2024-04-09 二 | 4.56 | 4.59 | 4.71 | 4.72 | 4.56 | 2.61% | 1.18% | 45681 | 2139万 | 18.25 | 21.38 | -5.88 | 17 | ST数源 | 2024-04-08 一 | 4.65 | 4.65 | 4.59 | 4.74 | 4.56 | -1.29% | 1.61% | 62499 | 2907万 | 17.78 | 20.83 | -5.73 | 18 | ST数源 | 2024-04-03 三 | 4.65 | 4.63 | 4.65 | 4.67 | 4.50 | 0.43% | 1.64% | 63569 | 2918万 | 18.02 | 21.1 | -5.81 | 19 | ST数源 | 2024-04-02 二 | 4.53 | 4.54 | 4.63 | 4.64 | 4.51 | 1.98% | 1.67% | 64837 | 2969万 | 17.94 | 21.01 | -5.78 | 20 | ST数源 | 2024-04-01 一 | 4.41 | 4.41 | 4.54 | 4.56 | 4.41 | 2.95% | 1.77% | 68649 | 3091万 | 17.59 | 20.6 | -5.67 | 21 | ST数源 | 2024-03-29 五 | 4.37 | 4.40 | 4.41 | 4.47 | 4.35 | 0.23% | 1.34% | 51750 | 2280万 | 17.09 | 20.01 | -5.51 | 22 | ST数源 | 2024-03-28 四 | 4.44 | 4.32 | 4.40 | 4.53 | 4.40 | 1.85% | 2.25% | 87265 | 3887万 | 17.05 | 19.97 | -5.49 | 23 | ST数源 | 2024-03-27 三 | 4.52 | 4.55 | 4.32 | 4.55 | 4.32 | -5.05% | 1.75% | 67770 | 2989万 | 16.74 | 19.61 | -5.39 | 24 | ST数源 | 2024-03-26 二 | 4.40 | 4.40 | 4.55 | 4.57 | 4.36 | 3.41% | 2.22% | 86195 | 3867万 | 17.63 | 20.65 | -5.68 | 25 | ST数源 | 2024-03-25 一 | 4.36 | 4.39 | 4.40 | 4.59 | 4.29 | 0.23% | 2.22% | 86070 | 3814万 | 17.05 | 19.97 | -5.49 | 26 | ST数源 | 2024-03-22 五 | 4.52 | 4.53 | 4.39 | 4.53 | 4.36 | -3.09% | 1.78% | 68769 | 3037万 | 17.01 | 19.92 | -5.48 | 27 | ST数源 | 2024-03-21 四 | 4.59 | 4.59 | 4.53 | 4.62 | 4.48 | -1.31% | 1.54% | 59690 | 2704万 | 17.55 | 20.56 | -5.66 | 28 | ST数源 | 2024-03-20 三 | 4.48 | 4.63 | 4.59 | 4.64 | 4.44 | -0.86% | 2.28% | 88396 | 4002万 | 17.78 | 20.83 | -5.73 | 29 | ST数源 | 2024-03-19 二 | 4.61 | 4.60 | 4.63 | 4.73 | 4.59 | 0.65% | 1.48% | 57189 | 2662万 | 17.94 | 21.01 | -5.78 | 30 | ST数源 | 2024-03-18 一 | 4.62 | 4.60 | 4.60 | 4.69 | 4.57 | 0.00% | 1.56% | 60424 | 2782万 | 17.82 | 20.88 | -5.74 | 31 | ST数源 | 2024-03-15 五 | 4.36 | 4.38 | 4.60 | 4.60 | 4.34 | 5.02% | 2.25% | 87046 | 3931万 | 17.82 | 20.88 | -5.74 | 32 | ST数源 | 2024-03-14 四 | 4.47 | 4.46 | 4.38 | 4.52 | 4.31 | -1.79% | 1.65% | 64018 | 2828万 | 16.97 | 19.88 | -5.47 | 33 | ST数源 | 2024-03-08 五 | 4.14 | 4.16 | 4.25 | 4.26 | 4.07 | 2.16% | 1.51% | 58644 | 2444万 | 16.47 | 19.29 | -5.31 | 34 | ST数源 | 2024-03-07 四 | 4.33 | 4.32 | 4.16 | 4.37 | 4.16 | -3.70% | 2.17% | 84261 | 3597万 | 16.12 | 18.88 | -5.19 | 35 | ST数源 | 2024-03-06 三 | 4.32 | 4.27 | 4.32 | 4.44 | 4.23 | 1.17% | 2.28% | 88400 | 3827万 | 16.74 | 19.61 | -5.39 | 36 | ST数源 | 2024-03-05 二 | 4.07 | 4.07 | 4.27 | 4.27 | 4.04 | 4.91% | 2.69% | 104275 | 4356万 | 16.54 | 19.38 | -5.33 | 37 | ST数源 | 2024-03-04 一 | 4.25 | 4.28 | 4.07 | 4.29 | 4.07 | -4.91% | 3.40% | 131685 | 5415万 | 15.77 | 18.47 | -5.08 | 38 | ST数源 | 2024-03-01 五 | 4.52 | 4.50 | 4.28 | 4.52 | 4.28 | -4.89% | 3.58% | 138679 | 6018万 | 16.58 | 19.42 | -5.34 | 39 | ST数源 | 2024-02-29 四 | 4.35 | 4.47 | 4.50 | 4.51 | 4.30 | 0.67% | 1.94% | 75250 | 3339万 | 17.43 | 20.42 | -5.62 | 40 | ST数源 | 2024-02-28 三 | 4.72 | 4.70 | 4.47 | 4.80 | 4.47 | -4.89% | 2.49% | 96291 | 4440万 | 17.32 | 20.29 | -5.58 | 41 | ST数源 | 2024-02-27 二 | 4.60 | 4.63 | 4.70 | 4.75 | 4.54 | 1.51% | 1.59% | 61592 | 2864万 | 18.21 | 21.33 | -5.87 | 42 | ST数源 | 2024-02-26 一 | 4.70 | 4.57 | 4.63 | 4.76 | 4.59 | 1.31% | 2.36% | 91522 | 4278万 | 17.94 | 21.01 | -5.78 | 43 | ST数源 | 2024-02-23 五 | 4.35 | 4.35 | 4.57 | 4.57 | 4.30 | 5.06% | 1.77% | 68431 | 3018万 | 17.71 | 20.74 | -5.71 | 44 | ST数源 | 2024-02-22 四 | 4.27 | 4.34 | 4.35 | 4.37 | 4.25 | 0.23% | 1.89% | 73345 | 3165万 | 16.85 | 19.74 | -5.43 | 45 | ST数源 | 2024-02-21 三 | 4.24 | 4.27 | 4.34 | 4.46 | 4.20 | 1.64% | 2.86% | 110703 | 4799万 | 16.81 | 19.7 | -5.42 | 46 | ST数源 | 2024-02-20 二 | 4.12 | 4.21 | 4.27 | 4.33 | 4.00 | 1.43% | 3.12% | 120743 | 5031万 | 16.54 | 19.38 | -5.33 | 47 | ST数源 | 2024-02-19 一 | 4.06 | 4.06 | 4.21 | 4.22 | 3.86 | 3.69% | 4.05% | 156878 | 6222万 | 16.31 | 19.11 | -5.26 | 48 | ST数源 | 2024-02-08 四 | 3.97 | 4.18 | 4.06 | 4.15 | 3.97 | -2.87% | 2.43% | 94184 | 3788万 | 15.73 | 18.43 | -5.07 | 49 | ST数源 | 2024-02-07 三 | 4.18 | 4.40 | 4.18 | 4.21 | 4.18 | -5.00% | 1.70% | 65706 | 2748万 | 16.19 | 18.97 | -5.22 | 50 | ST数源 | 2024-02-06 二 | 4.40 | 4.63 | 4.40 | 4.40 | 4.40 | -4.97% | 0.19% | 7400 | 326万 | 17.05 | 19.97 | -5.49 | 51 | ST数源 | 2024-02-05 一 | 4.63 | 4.87 | 4.63 | 4.63 | 4.63 | -4.93% | 0.03% | 1284 | 59万 | 17.94 | 21.01 | -5.78 | 52 | ST数源 | 2024-02-02 五 | 4.87 | 5.13 | 4.87 | 4.87 | 4.87 | -5.07% | 0.08% | 3050 | 149万 | 18.87 | 22.1 | -6.08 | 53 | ST数源 | 2024-02-01 四 | 5.13 | 5.40 | 5.13 | 5.13 | 5.13 | -5.00% | 0.26% | 10243 | 525万 | 19.87 | 23.28 | -6.4 | 54 | ST数源 | 2024-01-31 三 | 5.40 | 5.68 | 5.40 | 5.49 | 5.40 | -4.93% | 0.93% | 35960 | 1942万 | 20.92 | 24.51 | -6.74 | 55 | ST数源 | 2024-01-30 二 | 5.69 | 5.71 | 5.68 | 5.80 | 5.58 | -0.53% | 0.82% | 31798 | 1801万 | 22.01 | 25.78 | -7.09 | 56 | ST数源 | 2024-01-29 一 | 5.98 | 5.96 | 5.71 | 6.01 | 5.66 | -4.19% | 1.16% | 44884 | 2609万 | 22.12 | 25.91 | -7.13 | 57 | ST数源 | 2024-01-26 五 | 6.03 | 6.02 | 5.96 | 6.08 | 5.94 | -1.00% | 0.93% | 35867 | 2154万 | 23.09 | 27.05 | -7.44 | 58 | ST数源 | 2024-01-25 四 | 5.76 | 5.76 | 6.02 | 6.05 | 5.76 | 4.51% | 1.31% | 50620 | 3008万 | 23.32 | 27.32 | -7.52 | 59 | ST数源 | 2024-01-24 三 | 5.63 | 5.60 | 5.76 | 5.77 | 5.56 | 2.86% | 1.18% | 45774 | 2605万 | 22.32 | 26.14 | -7.19 | 60 | ST数源 | 2024-01-23 二 | 5.32 | 5.51 | 5.60 | 5.70 | 5.32 | 1.63% | 1.42% | 54994 | 3009万 | 21.7 | 25.41 | -6.99 | 61 | ST数源 | 2024-01-22 一 | 5.73 | 5.80 | 5.51 | 5.75 | 5.51 | -5.00% | 1.68% | 65070 | 3626万 | 21.35 | 25.01 | -6.88 | 62 | ST数源 | 2024-01-19 五 | 5.81 | 5.90 | 5.80 | 5.96 | 5.77 | -1.69% | 0.98% | 37830 | 2210万 | 22.47 | 26.32 | -7.24 | 63 | ST数源 | 2024-01-18 四 | 6.10 | 6.11 | 5.90 | 6.10 | 5.80 | -3.44% | 2.68% | 103800 | 6074万 | 22.86 | 26.78 | -7.37 | 64 | ST数源 | 2024-01-17 三 | 6.35 | 6.36 | 6.11 | 6.35 | 6.11 | -3.93% | 0.83% | 32310 | 2010万 | 23.67 | 27.73 | -7.63 | 65 | ST数源 | 2024-01-16 二 | 6.44 | 6.42 | 6.36 | 6.44 | 6.27 | -0.93% | 0.75% | 29064 | 1839万 | 24.64 | 28.86 | -7.94 | 66 | ST数源 | 2024-01-15 一 | 6.34 | 6.39 | 6.42 | 6.45 | 6.30 | 0.47% | 0.40% | 15605 | 999万 | 24.87 | 29.14 | -8.01 | 67 | ST数源 | 2024-01-12 五 | 6.47 | 6.48 | 6.39 | 6.49 | 6.38 | -1.39% | 0.52% | 20258 | 1306万 | 24.76 | 29 | -7.98 | 68 | ST数源 | 2024-01-11 四 | 6.37 | 6.37 | 6.48 | 6.49 | 6.31 | 1.73% | 0.72% | 27760 | 1784万 | 25.11 | 29.41 | -8.09 | 69 | ST数源 | 2024-01-10 三 | 6.39 | 6.38 | 6.37 | 6.42 | 6.28 | -0.16% | 0.49% | 19072 | 1212万 | 24.68 | 28.91 | -7.95 | 70 | ST数源 | 2024-01-09 二 | 6.29 | 6.28 | 6.38 | 6.40 | 6.27 | 1.59% | 0.82% | 31950 | 2029万 | 24.72 | 28.95 | -7.96 | 71 | ST数源 | 2024-01-08 一 | 6.54 | 6.55 | 6.28 | 6.54 | 6.27 | -4.12% | 0.92% | 35519 | 2282万 | 24.33 | 28.5 | -7.84 | 72 | ST数源 | 2024-01-05 五 | 6.66 | 6.66 | 6.55 | 6.72 | 6.48 | -1.65% | 1.63% | 63290 | 4169万 | 25.38 | 29.73 | -8.18 | 73 | ST数源 | 2024-01-04 四 | 6.61 | 6.59 | 6.66 | 6.67 | 6.57 | 1.06% | 0.83% | 32214 | 2139万 | 25.8 | 30.22 | -8.31 | 74 | ST数源 | 2024-01-03 三 | 6.55 | 6.59 | 6.59 | 6.67 | 6.55 | 0.00% | 0.65% | 25066 | 1657万 | 25.53 | 29.91 | -8.23 | 75 | ST数源 | 2024-01-02 二 | 6.60 | 6.49 | 6.59 | 6.68 | 6.52 | 1.54% | 1.03% | 39913 | 2638万 | 25.53 | 29.91 | -8.23 | 76 | ST数源 | 2023-12-29 五 | 6.40 | 6.40 | 6.49 | 6.50 | 6.38 | 1.41% | 0.58% | 22648 | 1461万 | 25.14 | 29.45 | -8.1 | 77 | ST数源 | 2023-12-28 四 | 6.32 | 6.34 | 6.40 | 6.45 | 6.28 | 0.95% | 0.91% | 35112 | 2236万 | 24.8 | 29.05 | -7.99 | 78 | ST数源 | 2023-12-27 三 | 6.32 | 6.31 | 6.34 | 6.34 | 6.27 | 0.48% | 0.45% | 17416 | 1098万 | 24.56 | 28.77 | -7.91 | 79 | ST数源 | 2023-12-26 二 | 6.25 | 6.23 | 6.31 | 6.37 | 6.20 | 1.28% | 0.93% | 36125 | 2274万 | 24.45 | 28.64 | -7.88 | 80 | ST数源 | 2023-12-25 一 | 6.20 | 6.21 | 6.23 | 6.29 | 6.17 | 0.32% | 0.46% | 17886 | 1115万 | 24.14 | 28.27 | -7.78 | 81 | ST数源 | 2023-12-22 五 | 6.39 | 6.39 | 6.21 | 6.42 | 6.18 | -2.82% | 1.03% | 39741 | 2501万 | 24.06 | 28.18 | -7.75 | 82 | ST数源 | 2023-12-21 四 | 6.27 | 6.31 | 6.39 | 6.41 | 6.22 | 1.27% | 0.87% | 33771 | 2134万 | 24.76 | 29 | -7.98 | 83 | ST数源 | 2023-12-20 三 | 6.41 | 6.39 | 6.31 | 6.45 | 6.30 | -1.25% | 1.01% | 39312 | 2503万 | 24.45 | 28.64 | -7.88 | 84 | ST数源 | 2023-12-19 二 | 6.45 | 6.47 | 6.39 | 6.48 | 6.34 | -1.24% | 1.09% | 42276 | 2710万 | 24.76 | 29 | -7.98 | 85 | ST数源 | 2023-12-18 一 | 6.58 | 6.56 | 6.47 | 6.65 | 6.46 | -1.37% | 0.95% | 36850 | 2412万 | 25.07 | 29.36 | -8.08 | 86 | ST数源 | 2023-12-15 五 | 6.55 | 6.57 | 6.56 | 6.62 | 6.52 | -0.15% | 0.55% | 21330 | 1402万 | 25.42 | 29.77 | -8.19 | 87 | ST数源 | 2023-12-14 四 | 6.53 | 6.52 | 6.57 | 6.64 | 6.53 | 0.77% | 1.07% | 41591 | 2736万 | 25.45 | 29.82 | -8.2 | 88 | ST数源 | 2023-12-13 三 | 6.76 | 6.78 | 6.52 | 6.81 | 6.51 | -3.83% | 1.86% | 72116 | 4780万 | 25.26 | 29.59 | -8.14 | 89 | ST数源 | 2023-12-12 二 | 6.77 | 6.77 | 6.78 | 6.85 | 6.75 | 0.15% | 1.19% | 46212 | 3137万 | 26.27 | 30.77 | -8.46 | 90 | ST数源 | 2023-12-11 一 | 6.70 | 6.70 | 6.77 | 6.85 | 6.64 | 1.04% | 1.28% | 49661 | 3358万 | 26.23 | 30.72 | -8.45 | 91 | ST数源 | 2023-12-08 五 | 6.65 | 6.64 | 6.70 | 6.77 | 6.62 | 0.90% | 1.00% | 38772 | 2595万 | 25.96 | 30.41 | -8.36 | 92 | ST数源 | 2023-12-07 四 | 6.71 | 6.71 | 6.64 | 6.79 | 6.56 | -1.04% | 1.41% | 54492 | 3633万 | 25.72 | 30.13 | -8.29 | 93 | ST数源 | 2023-12-06 三 | 6.57 | 6.62 | 6.71 | 6.78 | 6.57 | 1.36% | 2.13% | 82551 | 5545万 | 26 | 30.45 | -8.38 | 94 | ST数源 | 2023-12-05 二 | 6.80 | 6.82 | 6.62 | 6.85 | 6.61 | -2.93% | 3.22% | 124828 | 8401万 | 25.65 | 30.04 | -8.26 | 95 | ST数源 | 2023-12-04 一 | 6.51 | 6.50 | 6.82 | 6.83 | 6.51 | 4.92% | 4.02% | 155716 | 10532万 | 26.42 | 30.95 | -8.51 | 96 | ST数源 | 2023-12-01 五 | 6.48 | 6.48 | 6.50 | 6.62 | 6.43 | 0.31% | 1.74% | 67328 | 4380万 | 25.18 | 29.5 | -8.11 | 97 | ST数源 | 2023-11-30 四 | 6.40 | 6.43 | 6.48 | 6.66 | 6.37 | 0.78% | 3.11% | 120561 | 7861万 | 25.11 | 29.41 | -8.09 | 98 | ST数源 | 2023-11-29 三 | 6.23 | 6.24 | 6.43 | 6.51 | 6.22 | 3.04% | 2.66% | 102995 | 6618万 | 24.91 | 29.18 | -8.03 | 99 | ST数源 | 2023-11-28 二 | 6.10 | 6.12 | 6.24 | 6.25 | 6.08 | 1.96% | 1.41% | 54707 | 3380万 | 24.18 | 28.32 | -7.79 | 100 | ST数源 | 2023-11-24 五 | 6.20 | 6.20 | 6.14 | 6.33 | 6.12 | -0.97% | 1.73% | 66873 | 4160万 | 23.79 | 27.87 | -7.67 | 101 | ST数源 | 2023-11-23 四 | 6.15 | 6.15 | 6.20 | 6.23 | 6.12 | 0.81% | 1.04% | 40118 | 2474万 | 24.02 | 28.14 | -7.74 | 102 | ST数源 | 2023-11-22 三 | 6.08 | 6.09 | 6.15 | 6.26 | 6.06 | 0.99% | 1.73% | 67095 | 4128万 | 23.83 | 27.91 | -7.68 | 103 | ST数源 | 2023-11-21 二 | 6.08 | 6.08 | 6.09 | 6.15 | 6.08 | 0.16% | 1.02% | 39614 | 2421万 | 23.59 | 27.64 | -7.6 | 104 | ST数源 | 2023-11-20 一 | 6.13 | 6.13 | 6.08 | 6.15 | 6.07 | -0.82% | 1.48% | 57441 | 3503万 | 23.56 | 27.59 | -7.59 | 105 | ST数源 | 2023-11-17 五 | 6.12 | 6.12 | 6.13 | 6.16 | 6.11 | 0.16% | 0.82% | 31740 | 1946万 | 23.75 | 27.82 | -7.65 | 106 | ST数源 | 2023-11-16 四 | 6.15 | 6.12 | 6.12 | 6.19 | 6.11 | 0.00% | 1.05% | 40860 | 2511万 | 23.71 | 27.77 | -7.64 | 107 | ST数源 | 2023-11-15 三 | 6.15 | 6.12 | 6.12 | 6.16 | 6.07 | 0.00% | 0.87% | 33591 | 2055万 | 23.71 | 27.77 | -7.64 | 108 | ST数源 | 2023-11-14 二 | 6.04 | 6.07 | 6.12 | 6.17 | 6.01 | 0.82% | 1.40% | 54139 | 3307万 | 23.71 | 27.77 | -7.64 | 109 | ST数源 | 2023-11-13 一 | 5.94 | 5.94 | 6.07 | 6.10 | 5.94 | 2.19% | 1.06% | 40953 | 2464万 | 23.52 | 27.55 | -7.58 | 110 | ST数源 | 2023-11-10 五 | 5.96 | 5.97 | 5.94 | 5.96 | 5.90 | -0.50% | 0.72% | 28021 | 1662万 | 23.01 | 26.96 | -7.42 | 111 | ST数源 | 2023-11-09 四 | 6.02 | 6.03 | 5.97 | 6.05 | 5.94 | -1.00% | 1.30% | 50450 | 3017万 | 23.13 | 27.09 | -7.45 | 112 | ST数源 | 2023-11-08 三 | 5.91 | 5.93 | 6.03 | 6.23 | 5.90 | 1.69% | 2.82% | 109073 | 6633万 | 23.36 | 27.37 | -7.53 | 113 | ST数源 | 2023-11-07 二 | 5.87 | 5.87 | 5.93 | 5.98 | 5.81 | 1.02% | 1.21% | 47021 | 2776万 | 22.97 | 26.91 | -7.4 | 114 | ST数源 | 2023-11-06 一 | 5.79 | 5.80 | 5.87 | 5.92 | 5.79 | 1.21% | 0.90% | 35020 | 2052万 | 22.74 | 26.64 | -7.33 | 115 | ST数源 | 2023-11-03 五 | 5.72 | 5.76 | 5.80 | 5.82 | 5.72 | 0.69% | 0.65% | 25307 | 1466万 | 22.47 | 26.32 | -7.24 | 116 | ST数源 | 2023-11-02 四 | 5.71 | 5.71 | 5.76 | 5.86 | 5.70 | 0.88% | 1.15% | 44635 | 2583万 | 22.32 | 26.14 | -7.19 | 117 | ST数源 | 2023-11-01 三 | 5.70 | 5.69 | 5.71 | 5.75 | 5.67 | 0.35% | 0.65% | 25356 | 1449万 | 22.12 | 25.91 | -7.13 | 118 | ST数源 | 2023-10-31 二 | 5.72 | 5.71 | 5.69 | 5.75 | 5.63 | -0.35% | 0.98% | 37903 | 2155万 | 22.04 | 25.82 | -7.1 | 119 | ST数源 | 2023-10-30 一 | 5.59 | 5.59 | 5.71 | 5.74 | 5.55 | 2.15% | 0.92% | 35743 | 2026万 | 22.12 | 25.91 | -7.07 | 120 | ST数源 | 2023-10-27 五 | 5.50 | 5.53 | 5.59 | 5.61 | 5.49 | 1.08% | 0.94% | 36322 | 2022万 | 21.66 | 25.37 | -6.92 | 121 | ST数源 | 2023-10-26 四 | 5.53 | 5.55 | 5.53 | 5.57 | 5.42 | -0.36% | 0.81% | 31382 | 1723万 | 21.42 | 25.1 | -6.85 | 122 | ST数源 | 2023-10-25 三 | 5.52 | 5.51 | 5.55 | 5.60 | 5.48 | 0.73% | 0.75% | 28918 | 1607万 | 21.5 | 25.19 | -6.87 | 123 | ST数源 | 2023-10-24 二 | 5.42 | 5.46 | 5.51 | 5.54 | 5.31 | 0.92% | 0.80% | 30972 | 1686万 | 21.35 | 25.01 | -6.82 | 124 | ST数源 | 2023-10-23 一 | 5.73 | 5.75 | 5.46 | 5.73 | 5.46 | -5.04% | 1.26% | 48628 | 2677万 | 21.15 | 24.78 | -6.76 | 125 | ST数源 | 2023-10-20 五 | 5.70 | 5.72 | 5.75 | 5.79 | 5.70 | 0.52% | 0.46% | 17823 | 1024万 | 22.28 | 26.1 | -7.12 | 126 | ST数源 | 2023-10-19 四 | 5.72 | 5.76 | 5.72 | 5.81 | 5.71 | -0.69% | 0.53% | 20573 | 1183万 | 22.16 | 25.96 | -7.08 | 127 | ST数源 | 2023-10-18 三 | 5.89 | 5.91 | 5.76 | 5.92 | 5.74 | -2.54% | 0.99% | 38233 | 2222万 | 22.32 | 26.14 | -7.13 | 128 | ST数源 | 2023-10-17 二 | 5.94 | 5.96 | 5.91 | 5.97 | 5.90 | -0.84% | 0.75% | 29150 | 1728万 | 22.9 | 26.82 | -7.32 | 129 | ST数源 | 2023-10-16 一 | 6.00 | 6.00 | 5.96 | 6.00 | 5.92 | -0.67% | 0.71% | 27525 | 1638万 | 23.09 | 27.05 | -7.38 | 130 | ST数源 | 2023-10-13 五 | 5.97 | 6.00 | 6.00 | 6.00 | 5.95 | 0.00% | 0.66% | 25678 | 1534万 | 23.25 | 27.23 | -7.43 | 131 | ST数源 | 2023-10-12 四 | 5.98 | 5.98 | 6.00 | 6.03 | 5.93 | 0.33% | 0.91% | 35135 | 2097万 | 23.25 | 27.23 | -7.43 | 132 | ST数源 | 2023-10-11 三 | 6.05 | 6.04 | 5.98 | 6.09 | 5.94 | -0.99% | 1.00% | 38689 | 2318万 | 23.17 | 27.14 | -7.41 | 133 | ST数源 | 2023-10-10 二 | 5.95 | 5.94 | 6.04 | 6.13 | 5.95 | 1.68% | 1.15% | 44632 | 2697万 | 23.4 | 27.41 | -7.48 | 134 | ST数源 | 2023-10-09 一 | 6.03 | 6.03 | 5.94 | 6.03 | 5.93 | -1.49% | 1.05% | 40695 | 2429万 | 23.01 | 26.96 | -7.36 | 135 | ST数源 | 2023-09-28 四 | 5.95 | 5.91 | 6.03 | 6.08 | 5.91 | 2.03% | 1.44% | 55767 | 3356万 | 23.36 | 27.37 | -7.47 | 136 | ST数源 | 2023-09-27 三 | 5.90 | 5.88 | 5.91 | 5.96 | 5.88 | 0.51% | 0.76% | 29388 | 1737万 | 22.9 | 26.82 | -7.32 | 137 | ST数源 | 2023-09-26 二 | 5.87 | 5.88 | 5.88 | 5.93 | 5.86 | 0.00% | 0.59% | 22901 | 1351万 | 22.78 | 26.69 | -7.28 | 138 | ST数源 | 2023-09-25 一 | 6.05 | 6.08 | 5.88 | 6.08 | 5.87 | -3.29% | 1.88% | 72808 | 4323万 | 22.78 | 26.69 | -7.28 | 139 | ST数源 | 2023-09-22 五 | 5.95 | 6.02 | 6.08 | 6.14 | 5.95 | 1.00% | 1.69% | 65479 | 3969万 | 23.56 | 27.59 | -7.53 | 140 | ST数源 | 2023-09-21 四 | 6.03 | 6.08 | 6.02 | 6.15 | 5.96 | -0.99% | 1.55% | 60067 | 3637万 | 23.32 | 27.32 | -7.46 | 141 | ST数源 | 2023-09-20 三 | 6.04 | 6.03 | 6.08 | 6.18 | 6.01 | 0.83% | 2.11% | 81881 | 4990万 | 23.56 | 27.59 | -7.53 | 142 | ST数源 | 2023-09-19 二 | 5.93 | 5.95 | 6.03 | 6.06 | 5.93 | 1.34% | 1.32% | 50966 | 3062万 | 23.36 | 27.37 | -7.47 | 143 | ST数源 | 2023-09-18 一 | 5.87 | 5.89 | 5.95 | 5.96 | 5.86 | 1.02% | 0.84% | 32528 | 1926万 | 23.05 | 27 | -7.37 | 144 | ST数源 | 2023-09-15 五 | 5.87 | 5.87 | 5.89 | 5.93 | 5.83 | 0.34% | 0.86% | 33328 | 1955万 | 22.82 | 26.73 | -7.29 | 145 | ST数源 | 2023-09-14 四 | 5.83 | 5.85 | 5.87 | 5.93 | 5.83 | 0.34% | 0.58% | 22614 | 1329万 | 22.74 | 26.64 | -7.27 | 146 | ST数源 | 2023-09-13 三 | 5.96 | 5.96 | 5.85 | 5.96 | 5.82 | -1.85% | 1.16% | 44893 | 2646万 | 22.66 | 26.55 | -7.24 | 147 | ST数源 | 2023-09-12 二 | 5.98 | 6.00 | 5.96 | 6.01 | 5.95 | -0.67% | 0.74% | 28696 | 1715万 | 23.09 | 27.05 | -7.38 | 148 | ST数源 | 2023-09-11 一 | 6.02 | 6.01 | 6.00 | 6.05 | 5.95 | -0.17% | 0.76% | 29362 | 1761万 | 23.25 | 27.23 | -7.43 | 149 | ST数源 | 2023-09-08 五 | 5.99 | 5.98 | 6.01 | 6.06 | 5.92 | 0.50% | 0.88% | 34243 | 2054万 | 23.28 | 27.28 | -7.44 | 150 | ST数源 | 2023-09-07 四 | 6.05 | 6.08 | 5.98 | 6.06 | 5.98 | -1.64% | 1.08% | 41839 | 2517万 | 23.17 | 27.14 | -7.41 | 151 | ST数源 | 2023-09-06 三 | 6.14 | 6.09 | 6.08 | 6.14 | 6.02 | -0.16% | 1.21% | 46846 | 2840万 | 23.56 | 27.59 | -7.53 | 152 | ST数源 | 2023-09-05 二 | 6.09 | 6.13 | 6.09 | 6.20 | 6.08 | -0.65% | 1.23% | 47605 | 2914万 | 23.59 | 27.64 | -7.54 | 153 | ST数源 | 2023-09-04 一 | 6.11 | 6.10 | 6.13 | 6.21 | 6.08 | 0.49% | 1.85% | 71770 | 4417万 | 23.75 | 27.82 | -7.59 | 154 | ST数源 | 2023-09-01 五 | 5.96 | 5.94 | 6.10 | 6.17 | 5.93 | 2.69% | 2.08% | 80559 | 4890万 | 23.63 | 27.68 | -7.55 | 155 | ST数源 | 2023-08-31 四 | 5.96 | 6.06 | 5.94 | 6.04 | 5.92 | -1.98% | 1.50% | 57949 | 3455万 | 23.01 | 26.96 | -7.36 | 156 | ST数源 | 2023-08-30 三 | 5.86 | 5.86 | 6.06 | 6.07 | 5.85 | 3.41% | 2.00% | 77581 | 4632万 | 23.48 | 27.5 | -7.31 | 157 | ST数源 | 2023-08-29 二 | 5.66 | 5.72 | 5.86 | 5.88 | 5.65 | 2.45% | 1.24% | 47943 | 2782万 | 22.7 | 26.59 | -7.07 | 158 | ST数源 | 2023-08-28 一 | 5.89 | 5.72 | 5.72 | 5.95 | 5.69 | 0.00% | 2.01% | 77924 | 4527万 | 22.16 | 25.96 | -6.9 | 159 | ST数源 | 2023-08-25 五 | 5.75 | 5.80 | 5.72 | 5.82 | 5.70 | -1.38% | 1.11% | 42934 | 2469万 | 22.16 | 25.96 | -6.9 | 160 | ST数源 | 2023-08-23 三 | 5.96 | 6.00 | 5.82 | 5.97 | 5.82 | -3.00% | 1.32% | 51228 | 3013万 | 22.55 | 26.41 | -7.02 | 161 | ST数源 | 2023-08-22 二 | 6.17 | 6.17 | 6.00 | 6.21 | 5.86 | -2.76% | 2.67% | 103402 | 6191万 | 23.25 | 27.23 | -7.24 |
|
行情刷新 | 流通股东
|