| 股票名称 | 代码 000993 | 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 | 闽东电力 | 2024-04-30 二 | 9.66 | 9.61 | 9.68 | 9.86 | 9.58 | 0.73% | 3.67% | 161170 | 15594万 | 42.57 | 44.33 | 23.08 | 2 | 闽东电力 | 2024-04-29 一 | 9.33 | 9.42 | 9.61 | 9.64 | 9.26 | 2.02% | 4.09% | 180025 | 17124万 | 42.26 | 44.01 | 22.91 | 3 | 闽东电力 | 2024-04-26 五 | 9.28 | 9.34 | 9.42 | 9.45 | 9.25 | 0.86% | 3.48% | 153072 | 14355万 | 41.42 | 43.14 | 18.4 | 4 | 闽东电力 | 2024-04-25 四 | 9.22 | 9.32 | 9.34 | 9.37 | 9.10 | 0.21% | 2.65% | 116462 | 10807万 | 41.07 | 42.77 | 18.24 | 5 | 闽东电力 | 2024-04-24 三 | 9.17 | 9.30 | 9.32 | 9.42 | 9.17 | 0.22% | 3.53% | 155416 | 14455万 | 40.98 | 42.68 | 18.2 | 6 | 闽东电力 | 2024-04-23 二 | 9.70 | 9.77 | 9.30 | 9.81 | 9.28 | -4.81% | 5.36% | 235749 | 22357万 | 40.9 | 42.59 | 18.16 | 7 | 闽东电力 | 2024-04-22 一 | 9.70 | 9.69 | 9.77 | 9.95 | 9.47 | 0.83% | 4.50% | 197760 | 19322万 | 42.96 | 44.74 | 19.08 | 8 | 闽东电力 | 2024-04-19 五 | 9.85 | 10.03 | 9.69 | 10.06 | 9.57 | -3.39% | 6.28% | 276345 | 26978万 | 42.61 | 44.38 | 18.92 | 9 | 闽东电力 | 2024-04-18 四 | 9.81 | 9.94 | 10.03 | 10.38 | 9.73 | 0.91% | 7.24% | 318370 | 31914万 | 44.11 | 45.93 | 19.59 | 10 | 闽东电力 | 2024-04-17 三 | 9.44 | 9.84 | 9.94 | 10.05 | 9.44 | 1.02% | 8.39% | 368890 | 36263万 | 43.71 | 45.52 | 19.41 | 11 | 闽东电力 | 2024-04-16 二 | 10.50 | 10.93 | 9.84 | 10.63 | 9.84 | -9.97% | 8.41% | 370006 | 37301万 | 43.27 | 45.06 | 19.22 | 12 | 闽东电力 | 2024-04-15 一 | 10.19 | 10.29 | 10.93 | 11.32 | 10.17 | 6.22% | 13.87% | 610088 | 67078万 | 48.06 | 50.05 | 21.34 | 13 | 闽东电力 | 2024-04-12 五 | 10.58 | 10.81 | 10.29 | 10.81 | 10.12 | -4.81% | 9.98% | 438899 | 45782万 | 45.25 | 47.12 | 20.09 | 14 | 闽东电力 | 2024-04-11 四 | 10.80 | 11.69 | 10.81 | 11.47 | 10.52 | -7.53% | 14.37% | 631955 | 67893万 | 47.54 | 49.5 | 21.11 | 15 | 闽东电力 | 2024-04-10 三 | 10.88 | 11.21 | 11.69 | 12.15 | 10.87 | 4.28% | 16.19% | 711821 | 82044万 | 51.41 | 53.53 | 22.83 | 16 | 闽东电力 | 2024-04-09 二 | 11.00 | 10.87 | 11.21 | 11.95 | 10.89 | 3.13% | 17.24% | 758334 | 85825万 | 49.3 | 51.34 | 21.89 | 17 | 闽东电力 | 2024-04-08 一 | 9.78 | 9.88 | 10.87 | 10.87 | 9.74 | 10.02% | 9.19% | 404050 | 42512万 | 47.8 | 49.78 | 21.23 | 18 | 闽东电力 | 2024-04-03 三 | 10.08 | 10.19 | 9.88 | 10.10 | 9.84 | -3.04% | 4.12% | 181248 | 17995万 | 43.45 | 45.25 | 19.29 | 19 | 闽东电力 | 2024-04-02 二 | 10.24 | 10.34 | 10.19 | 10.48 | 10.14 | -1.45% | 4.87% | 214326 | 22020万 | 44.81 | 46.67 | 19.9 | 20 | 闽东电力 | 2024-04-01 一 | 10.14 | 10.14 | 10.34 | 10.66 | 10.10 | 1.97% | 6.54% | 287396 | 29672万 | 45.47 | 47.35 | 20.19 | 21 | 闽东电力 | 2024-03-29 五 | 9.77 | 9.83 | 10.14 | 10.81 | 9.77 | 3.15% | 7.36% | 323800 | 33238万 | 44.59 | 46.44 | 15.94 | 22 | 闽东电力 | 2024-03-28 四 | 9.70 | 9.78 | 9.83 | 9.86 | 9.52 | 0.51% | 4.89% | 215137 | 20941万 | 43.23 | 45.02 | 15.45 | 23 | 闽东电力 | 2024-03-27 三 | 9.56 | 9.54 | 9.78 | 9.89 | 9.49 | 2.52% | 6.37% | 280042 | 27177万 | 43.01 | 44.79 | 15.37 | 24 | 闽东电力 | 2024-03-26 二 | 9.47 | 9.51 | 9.54 | 9.58 | 9.28 | 0.32% | 2.72% | 119831 | 11301万 | 41.95 | 43.69 | 15 | 25 | 闽东电力 | 2024-03-25 一 | 9.39 | 9.40 | 9.51 | 9.63 | 9.30 | 1.17% | 3.24% | 142398 | 13548万 | 41.82 | 43.55 | 14.95 | 26 | 闽东电力 | 2024-03-22 五 | 9.47 | 9.51 | 9.40 | 9.54 | 9.37 | -1.16% | 2.09% | 91763 | 8662万 | 41.34 | 43.05 | 14.78 | 27 | 闽东电力 | 2024-03-21 四 | 9.47 | 9.44 | 9.51 | 9.53 | 9.34 | 0.74% | 2.60% | 114405 | 10814万 | 41.82 | 43.55 | 14.95 | 28 | 闽东电力 | 2024-03-20 三 | 9.50 | 9.45 | 9.44 | 9.54 | 9.40 | -0.11% | 1.79% | 78587 | 7421万 | 41.51 | 43.23 | 14.84 | 29 | 闽东电力 | 2024-03-19 二 | 9.50 | 9.54 | 9.45 | 9.64 | 9.44 | -0.94% | 2.57% | 112844 | 10776万 | 41.56 | 43.28 | 14.86 | 30 | 闽东电力 | 2024-03-18 一 | 9.44 | 9.52 | 9.54 | 9.54 | 9.44 | 0.21% | 2.65% | 116415 | 11050万 | 41.95 | 43.69 | 15 | 31 | 闽东电力 | 2024-03-15 五 | 9.33 | 9.39 | 9.52 | 9.56 | 9.33 | 1.38% | 2.34% | 102829 | 9753万 | 41.86 | 43.6 | 14.97 | 32 | 闽东电力 | 2024-03-14 四 | 9.42 | 9.50 | 9.39 | 9.52 | 9.29 | -1.16% | 2.26% | 99501 | 9364万 | 41.29 | 43 | 14.76 | 33 | 闽东电力 | 2024-03-08 五 | 9.35 | 9.51 | 9.37 | 9.49 | 9.24 | -1.47% | 3.98% | 175008 | 16370万 | 41.2 | 42.91 | 14.73 | 34 | 闽东电力 | 2024-03-07 四 | 9.20 | 9.28 | 9.51 | 9.88 | 9.06 | 2.48% | 6.46% | 284042 | 26697万 | 41.82 | 43.55 | 14.95 | 35 | 闽东电力 | 2024-03-06 三 | 8.85 | 8.94 | 9.28 | 9.50 | 8.85 | 3.80% | 5.37% | 236051 | 21768万 | 40.81 | 42.5 | 14.59 | 36 | 闽东电力 | 2024-03-05 二 | 8.98 | 8.97 | 8.94 | 9.17 | 8.81 | -0.33% | 3.78% | 166159 | 14941万 | 39.31 | 40.94 | 14.05 | 37 | 闽东电力 | 2024-03-04 一 | 8.73 | 8.73 | 8.97 | 8.98 | 8.70 | 2.75% | 3.55% | 155895 | 13824万 | 39.45 | 41.08 | 14.1 | 38 | 闽东电力 | 2024-03-01 五 | 8.66 | 8.67 | 8.73 | 8.76 | 8.61 | 0.69% | 1.92% | 84611 | 7349万 | 38.39 | 39.98 | 13.72 | 39 | 闽东电力 | 2024-02-29 四 | 8.34 | 8.45 | 8.67 | 8.67 | 8.33 | 2.60% | 2.37% | 104142 | 8919万 | 38.13 | 39.7 | 13.63 | 40 | 闽东电力 | 2024-02-28 三 | 8.84 | 8.83 | 8.45 | 9.08 | 8.41 | -4.30% | 4.30% | 188969 | 16678万 | 37.16 | 38.7 | 13.28 | 41 | 闽东电力 | 2024-02-27 二 | 8.69 | 8.73 | 8.83 | 8.83 | 8.61 | 1.15% | 2.33% | 102582 | 8993万 | 38.83 | 40.44 | 13.88 | 42 | 闽东电力 | 2024-02-26 一 | 8.80 | 8.84 | 8.73 | 8.91 | 8.67 | -1.24% | 2.87% | 126410 | 11070万 | 38.39 | 39.98 | 13.72 | 43 | 闽东电力 | 2024-02-23 五 | 8.57 | 8.57 | 8.84 | 8.84 | 8.55 | 3.15% | 3.27% | 143847 | 12507万 | 38.87 | 40.48 | 13.9 | 44 | 闽东电力 | 2024-02-22 四 | 8.39 | 8.42 | 8.57 | 8.61 | 8.37 | 1.78% | 2.22% | 97679 | 8325万 | 37.69 | 39.25 | 13.47 | 45 | 闽东电力 | 2024-02-21 三 | 8.30 | 8.39 | 8.42 | 8.62 | 8.24 | 0.36% | 2.92% | 128499 | 10919万 | 37.03 | 38.56 | 13.24 | 46 | 闽东电力 | 2024-02-20 二 | 8.36 | 8.36 | 8.39 | 8.47 | 8.11 | 0.36% | 2.50% | 109753 | 9126万 | 36.89 | 38.42 | 13.19 | 47 | 闽东电力 | 2024-02-19 一 | 8.19 | 8.19 | 8.36 | 8.40 | 8.19 | 2.08% | 3.47% | 152425 | 12673万 | 36.76 | 38.28 | 13.14 | 48 | 闽东电力 | 2024-02-08 四 | 7.49 | 7.47 | 8.19 | 8.20 | 7.49 | 9.64% | 4.20% | 184714 | 14524万 | 36.02 | 37.51 | 12.87 | 49 | 闽东电力 | 2024-02-07 三 | 7.58 | 7.63 | 7.47 | 7.79 | 7.35 | -2.10% | 3.70% | 162905 | 12312万 | 32.85 | 34.21 | 11.74 | 50 | 闽东电力 | 2024-02-06 二 | 7.09 | 7.47 | 7.63 | 7.83 | 6.89 | 2.14% | 3.91% | 171847 | 12616万 | 33.55 | 34.94 | 11.99 | 51 | 闽东电力 | 2024-02-05 一 | 8.20 | 8.30 | 7.47 | 8.20 | 7.47 | -10.00% | 4.12% | 181368 | 13867万 | 32.85 | 34.21 | 11.74 | 52 | 闽东电力 | 2024-02-02 五 | 8.60 | 8.63 | 8.30 | 8.86 | 8.02 | -3.82% | 3.45% | 151834 | 12809万 | 36.5 | 38.01 | 13.05 | 53 | 闽东电力 | 2024-02-01 四 | 9.12 | 9.11 | 8.63 | 9.12 | 8.63 | -5.27% | 4.00% | 176074 | 15493万 | 37.95 | 39.52 | 13.57 | 54 | 闽东电力 | 2024-01-31 三 | 9.32 | 9.42 | 9.11 | 9.63 | 9.06 | -3.29% | 3.12% | 137131 | 12787万 | 40.06 | 41.72 | 14.32 | 55 | 闽东电力 | 2024-01-30 二 | 9.50 | 9.67 | 9.42 | 9.71 | 9.41 | -2.59% | 2.87% | 126282 | 12033万 | 41.42 | 43.14 | 14.81 | 56 | 闽东电力 | 2024-01-29 一 | 9.70 | 9.64 | 9.67 | 9.87 | 9.60 | 0.31% | 4.69% | 206091 | 20096万 | 42.52 | 44.28 | 15.2 | 57 | 闽东电力 | 2024-01-26 五 | 9.66 | 9.65 | 9.64 | 9.80 | 9.57 | -0.10% | 3.66% | 161115 | 15588万 | 42.39 | 44.15 | 15.15 | 58 | 闽东电力 | 2024-01-25 四 | 9.19 | 9.20 | 9.65 | 9.65 | 9.11 | 4.89% | 4.11% | 180733 | 17042万 | 42.44 | 44.19 | 15.17 | 59 | 闽东电力 | 2024-01-24 三 | 9.09 | 9.06 | 9.20 | 9.26 | 8.80 | 1.55% | 3.35% | 147273 | 13363万 | 40.46 | 42.13 | 14.46 | 60 | 闽东电力 | 2024-01-23 二 | 8.91 | 8.99 | 9.06 | 9.12 | 8.79 | 0.78% | 2.74% | 120494 | 10831万 | 39.84 | 41.49 | 14.24 | 61 | 闽东电力 | 2024-01-22 一 | 9.51 | 9.62 | 8.99 | 9.61 | 8.88 | -6.55% | 3.95% | 173681 | 16037万 | 39.53 | 41.17 | 14.13 | 62 | 闽东电力 | 2024-01-19 五 | 9.77 | 9.81 | 9.62 | 9.88 | 9.57 | -1.94% | 3.50% | 153997 | 14961万 | 42.3 | 44.05 | 15.12 | 63 | 闽东电力 | 2024-01-18 四 | 9.91 | 10.03 | 9.81 | 10.13 | 9.52 | -2.19% | 5.70% | 250716 | 24465万 | 43.14 | 44.93 | 15.42 | 64 | 闽东电力 | 2024-01-17 三 | 10.20 | 10.20 | 10.03 | 10.38 | 10.03 | -1.67% | 5.18% | 227875 | 23252万 | 44.11 | 45.93 | 15.77 | 65 | 闽东电力 | 2024-01-16 二 | 10.39 | 10.44 | 10.20 | 10.45 | 10.05 | -2.30% | 5.46% | 240132 | 24499万 | 44.85 | 46.71 | 16.03 | 66 | 闽东电力 | 2024-01-15 一 | 10.65 | 10.92 | 10.44 | 10.82 | 10.40 | -4.40% | 7.61% | 334621 | 35446万 | 45.91 | 47.81 | 16.41 | 67 | 闽东电力 | 2024-01-12 五 | 10.51 | 10.50 | 10.92 | 11.22 | 10.45 | 4.00% | 11.67% | 513031 | 55238万 | 48.02 | 50.01 | 17.17 | 68 | 闽东电力 | 2024-01-11 四 | 10.27 | 10.27 | 10.50 | 10.81 | 10.20 | 2.24% | 8.21% | 361112 | 37830万 | 46.17 | 48.08 | 16.51 | 69 | 闽东电力 | 2024-01-10 三 | 10.43 | 10.58 | 10.27 | 10.56 | 9.80 | -2.93% | 8.23% | 361745 | 36945万 | 45.16 | 47.03 | 16.14 | 70 | 闽东电力 | 2024-01-09 二 | 10.76 | 10.88 | 10.58 | 10.85 | 10.36 | -2.76% | 8.74% | 384208 | 40672万 | 46.53 | 48.45 | 16.63 | 71 | 闽东电力 | 2024-01-08 一 | 11.25 | 11.78 | 10.88 | 11.28 | 10.69 | -7.64% | 10.83% | 476108 | 52242万 | 47.84 | 49.83 | 17.1 | 72 | 闽东电力 | 2024-01-05 五 | 11.17 | 11.35 | 11.78 | 12.27 | 11.06 | 3.79% | 16.98% | 746554 | 86738万 | 51.8 | 53.95 | 18.52 | 73 | 闽东电力 | 2024-01-04 四 | 12.02 | 11.45 | 11.35 | 12.44 | 11.30 | -0.87% | 20.09% | 883666 | 105629万 | 49.91 | 51.98 | 17.84 | 74 | 闽东电力 | 2024-01-03 三 | 10.26 | 10.41 | 11.45 | 11.45 | 10.22 | 9.99% | 12.50% | 549526 | 60540万 | 50.35 | 52.44 | 18 | 75 | 闽东电力 | 2024-01-02 二 | 10.21 | 10.20 | 10.41 | 11.12 | 10.14 | 2.06% | 9.72% | 427617 | 45221万 | 45.78 | 47.67 | 16.36 | 76 | 闽东电力 | 2023-12-29 五 | 10.14 | 10.20 | 10.20 | 10.24 | 10.04 | 0.00% | 4.81% | 211623 | 21444万 | 44.85 | 46.71 | 16.03 | 77 | 闽东电力 | 2023-12-28 四 | 9.88 | 9.99 | 10.20 | 10.34 | 9.61 | 2.10% | 6.93% | 304953 | 30542万 | 44.85 | 46.71 | 16.03 | 78 | 闽东电力 | 2023-12-27 三 | 10.13 | 10.25 | 9.99 | 10.14 | 9.85 | -2.54% | 4.51% | 198279 | 19723万 | 43.93 | 45.75 | 15.7 | 79 | 闽东电力 | 2023-12-26 二 | 9.93 | 9.93 | 10.25 | 10.28 | 9.83 | 3.22% | 7.53% | 331274 | 33386万 | 45.07 | 46.94 | 16.11 | 80 | 闽东电力 | 2023-12-25 一 | 9.95 | 10.04 | 9.93 | 10.09 | 9.89 | -1.10% | 5.02% | 220633 | 21986万 | 43.67 | 45.47 | 15.61 | 81 | 闽东电力 | 2023-12-22 五 | 10.15 | 10.34 | 10.04 | 10.25 | 9.85 | -2.90% | 8.90% | 391284 | 39155万 | 44.15 | 45.98 | 15.78 | 82 | 闽东电力 | 2023-12-21 四 | 9.84 | 10.04 | 10.34 | 11.04 | 9.69 | 2.99% | 13.85% | 608909 | 62322万 | 45.47 | 47.35 | 16.25 | 83 | 闽东电力 | 2023-12-20 三 | 9.16 | 9.13 | 10.04 | 10.04 | 9.16 | 9.97% | 5.55% | 244144 | 24143万 | 44.15 | 45.98 | 15.78 | 84 | 闽东电力 | 2023-12-19 二 | 9.36 | 9.37 | 9.13 | 9.38 | 9.06 | -2.56% | 1.68% | 73734 | 6751万 | 40.15 | 41.81 | 14.35 | 85 | 闽东电力 | 2023-12-18 一 | 9.54 | 9.59 | 9.37 | 9.60 | 9.34 | -2.29% | 1.83% | 80672 | 7631万 | 41.2 | 42.91 | 14.73 | 86 | 闽东电力 | 2023-12-15 五 | 9.68 | 9.70 | 9.59 | 9.68 | 9.53 | -1.13% | 2.46% | 108171 | 10380万 | 42.17 | 43.92 | 15.08 | 87 | 闽东电力 | 2023-12-14 四 | 9.45 | 9.46 | 9.70 | 9.84 | 9.36 | 2.54% | 4.36% | 191828 | 18476万 | 42.66 | 44.42 | 15.25 | 88 | 闽东电力 | 2023-12-13 三 | 9.35 | 9.32 | 9.46 | 9.63 | 9.32 | 1.50% | 2.37% | 104299 | 9900万 | 41.6 | 43.32 | 14.87 | 89 | 闽东电力 | 2023-12-12 二 | 9.27 | 9.27 | 9.32 | 9.33 | 9.21 | 0.54% | 0.65% | 28712 | 2663万 | 40.98 | 42.68 | 14.65 | 90 | 闽东电力 | 2023-12-11 一 | 9.18 | 9.18 | 9.27 | 9.30 | 9.04 | 0.98% | 0.91% | 39894 | 3667万 | 40.76 | 42.45 | 14.57 | 91 | 闽东电力 | 2023-12-08 五 | 9.31 | 9.30 | 9.18 | 9.38 | 9.16 | -1.29% | 0.87% | 38321 | 3559万 | 40.37 | 42.04 | 14.43 | 92 | 闽东电力 | 2023-12-07 四 | 9.30 | 9.33 | 9.30 | 9.36 | 9.26 | -0.32% | 0.83% | 36604 | 3406万 | 40.9 | 42.59 | 14.62 | 93 | 闽东电力 | 2023-12-06 三 | 9.29 | 9.28 | 9.33 | 9.36 | 9.23 | 0.54% | 0.55% | 24219 | 2257万 | 41.03 | 42.73 | 14.67 | 94 | 闽东电力 | 2023-12-05 二 | 9.39 | 9.39 | 9.28 | 9.42 | 9.28 | -1.17% | 0.78% | 34187 | 3195万 | 40.81 | 42.5 | 14.59 | 95 | 闽东电力 | 2023-12-04 一 | 9.41 | 9.41 | 9.39 | 9.45 | 9.36 | -0.21% | 0.54% | 23645 | 2221万 | 41.29 | 43 | 14.76 | 96 | 闽东电力 | 2023-12-01 五 | 9.35 | 9.35 | 9.41 | 9.45 | 9.28 | 0.64% | 0.76% | 33440 | 3142万 | 41.38 | 43.09 | 14.79 | 97 | 闽东电力 | 2023-11-30 四 | 9.37 | 9.38 | 9.35 | 9.42 | 9.26 | -0.32% | 0.67% | 29335 | 2737万 | 41.12 | 42.82 | 14.7 | 98 | 闽东电力 | 2023-11-29 三 | 9.50 | 9.48 | 9.38 | 9.51 | 9.36 | -1.05% | 0.68% | 30083 | 2832万 | 41.25 | 42.96 | 14.75 | 99 | 闽东电力 | 2023-11-28 二 | 9.43 | 9.40 | 9.48 | 9.50 | 9.36 | 0.85% | 0.58% | 25708 | 2426万 | 41.69 | 43.41 | 14.9 | 100 | 闽东电力 | 2023-11-24 五 | 9.55 | 9.56 | 9.43 | 9.57 | 9.42 | -1.36% | 0.77% | 33749 | 3199万 | 41.47 | 43.18 | 14.82 | 101 | 闽东电力 | 2023-11-23 四 | 9.46 | 9.46 | 9.56 | 9.56 | 9.45 | 1.06% | 0.79% | 34940 | 3321万 | 42.04 | 43.78 | 15.03 | 102 | 闽东电力 | 2023-11-22 三 | 9.52 | 9.54 | 9.46 | 9.60 | 9.45 | -0.84% | 0.81% | 35812 | 3406万 | 41.6 | 43.32 | 14.87 | 103 | 闽东电力 | 2023-11-21 二 | 9.59 | 9.58 | 9.54 | 9.63 | 9.52 | -0.42% | 0.94% | 41271 | 3955万 | 41.95 | 43.69 | 15 | 104 | 闽东电力 | 2023-11-20 一 | 9.59 | 9.59 | 9.58 | 9.65 | 9.56 | -0.10% | 1.11% | 48768 | 4676万 | 42.13 | 43.87 | 15.06 | 105 | 闽东电力 | 2023-11-17 五 | 9.50 | 9.56 | 9.59 | 9.60 | 9.50 | 0.31% | 0.69% | 30200 | 2889万 | 42.17 | 43.92 | 15.08 | 106 | 闽东电力 | 2023-11-16 四 | 9.63 | 9.66 | 9.56 | 9.66 | 9.54 | -1.04% | 0.80% | 35048 | 3360万 | 42.04 | 43.78 | 15.03 | 107 | 闽东电力 | 2023-11-15 三 | 9.65 | 9.64 | 9.66 | 9.70 | 9.61 | 0.21% | 1.08% | 47405 | 4581万 | 42.48 | 44.24 | 15.19 | 108 | 闽东电力 | 2023-11-14 二 | 9.65 | 9.66 | 9.64 | 9.74 | 9.59 | -0.21% | 1.16% | 51050 | 4926万 | 42.39 | 44.15 | 15.15 | 109 | 闽东电力 | 2023-11-13 一 | 9.58 | 9.59 | 9.66 | 9.72 | 9.53 | 0.73% | 1.42% | 62606 | 6022万 | 42.48 | 44.24 | 15.19 | 110 | 闽东电力 | 2023-11-10 五 | 9.56 | 9.55 | 9.59 | 9.62 | 9.37 | 0.42% | 1.34% | 58905 | 5596万 | 42.17 | 43.92 | 15.08 | 111 | 闽东电力 | 2023-11-09 四 | 9.50 | 9.49 | 9.55 | 9.63 | 9.43 | 0.63% | 1.45% | 63808 | 6098万 | 42 | 43.73 | 15.01 | 112 | 闽东电力 | 2023-11-08 三 | 9.53 | 9.54 | 9.49 | 9.54 | 9.45 | -0.52% | 0.99% | 43652 | 4145万 | 41.73 | 43.46 | 14.92 | 113 | 闽东电力 | 2023-11-07 二 | 9.56 | 9.56 | 9.54 | 9.56 | 9.45 | -0.21% | 0.84% | 37125 | 3528万 | 41.95 | 43.69 | 15 | 114 | 闽东电力 | 2023-11-06 一 | 9.44 | 9.44 | 9.56 | 9.56 | 9.44 | 1.27% | 1.20% | 52743 | 5024万 | 42.04 | 43.78 | 15.03 | 115 | 闽东电力 | 2023-11-03 五 | 9.38 | 9.33 | 9.44 | 9.50 | 9.33 | 1.18% | 0.81% | 35491 | 3354万 | 41.51 | 43.23 | 14.84 | 116 | 闽东电力 | 2023-11-02 四 | 9.44 | 9.45 | 9.33 | 9.48 | 9.33 | -1.27% | 0.72% | 31486 | 2953万 | 41.03 | 42.73 | 14.67 | 117 | 闽东电力 | 2023-11-01 三 | 9.40 | 9.44 | 9.45 | 9.48 | 9.38 | 0.11% | 0.70% | 30637 | 2888万 | 41.56 | 43.28 | 14.86 | 118 | 闽东电力 | 2023-10-31 二 | 9.50 | 9.48 | 9.44 | 9.52 | 9.41 | -0.42% | 0.67% | 29380 | 2774万 | 41.51 | 43.23 | 14.84 | 119 | 闽东电力 | 2023-10-30 一 | 9.47 | 9.50 | 9.48 | 9.51 | 9.38 | -0.21% | 1.01% | 44475 | 4208万 | 41.69 | 43.41 | 14.9 | 120 | 闽东电力 | 2023-10-27 五 | 9.31 | 9.39 | 9.50 | 9.51 | 9.26 | 1.17% | 1.48% | 65194 | 6161万 | 41.78 | 43.51 | 14.93 | 121 | 闽东电力 | 2023-10-26 四 | 9.22 | 9.25 | 9.39 | 9.40 | 9.09 | 1.51% | 1.38% | 60872 | 5635万 | 41.29 | 43 | 14.76 | 122 | 闽东电力 | 2023-10-25 三 | 9.22 | 9.18 | 9.25 | 9.32 | 9.20 | 0.76% | 0.85% | 37325 | 3454万 | 40.68 | 42.36 | 14.54 | 123 | 闽东电力 | 2023-10-24 二 | 8.94 | 8.94 | 9.18 | 9.19 | 8.94 | 2.68% | 0.99% | 43667 | 3976万 | 40.37 | 42.04 | 14.51 | 124 | 闽东电力 | 2023-10-23 一 | 9.16 | 9.18 | 8.94 | 9.23 | 8.89 | -2.61% | 1.18% | 52002 | 4687万 | 39.31 | 40.94 | 14.13 | 125 | 闽东电力 | 2023-10-20 五 | 9.14 | 9.20 | 9.18 | 9.30 | 9.12 | -0.22% | 0.80% | 35164 | 3246万 | 40.37 | 42.04 | 14.51 | 126 | 闽东电力 | 2023-10-19 四 | 9.20 | 9.26 | 9.20 | 9.35 | 9.17 | -0.65% | 1.17% | 51305 | 4749万 | 40.46 | 42.13 | 14.54 | 127 | 闽东电力 | 2023-10-18 三 | 9.60 | 9.59 | 9.26 | 9.61 | 9.26 | -3.44% | 1.61% | 70910 | 6626万 | 40.72 | 42.41 | 14.63 | 128 | 闽东电力 | 2023-10-17 二 | 9.57 | 9.56 | 9.59 | 9.68 | 9.54 | 0.31% | 1.23% | 53916 | 5185万 | 42.17 | 43.92 | 15.15 | 129 | 闽东电力 | 2023-10-16 一 | 9.50 | 9.52 | 9.56 | 9.59 | 9.45 | 0.42% | 0.97% | 42770 | 4076万 | 42.04 | 43.78 | 15.11 | 130 | 闽东电力 | 2023-10-13 五 | 9.63 | 9.65 | 9.52 | 9.64 | 9.39 | -1.35% | 1.74% | 76665 | 7280万 | 41.86 | 43.6 | 15.04 | 131 | 闽东电力 | 2023-10-12 四 | 9.55 | 9.51 | 9.65 | 9.65 | 9.48 | 1.47% | 1.14% | 50029 | 4792万 | 42.44 | 44.19 | 15.25 | 132 | 闽东电力 | 2023-10-11 三 | 9.58 | 9.58 | 9.51 | 9.63 | 9.50 | -0.73% | 1.08% | 47701 | 4562万 | 41.82 | 43.55 | 15.03 | 133 | 闽东电力 | 2023-10-10 二 | 9.65 | 9.62 | 9.58 | 9.71 | 9.56 | -0.42% | 0.82% | 36245 | 3489万 | 42.13 | 43.87 | 15.14 | 134 | 闽东电力 | 2023-10-09 一 | 9.66 | 9.68 | 9.62 | 9.67 | 9.55 | -0.62% | 0.87% | 38470 | 3703万 | 42.3 | 44.05 | 15.2 | 135 | 闽东电力 | 2023-09-28 四 | 9.59 | 9.54 | 9.68 | 9.68 | 9.55 | 1.47% | 1.15% | 50525 | 4867万 | 42.57 | 44.33 | 15.3 | 136 | 闽东电力 | 2023-09-27 三 | 9.48 | 9.52 | 9.54 | 9.64 | 9.46 | 0.21% | 0.91% | 40076 | 3834万 | 41.95 | 43.69 | 15.07 | 137 | 闽东电力 | 2023-09-26 二 | 9.61 | 9.66 | 9.52 | 9.69 | 9.51 | -1.45% | 1.19% | 52245 | 4995万 | 41.86 | 43.6 | 15.04 | 138 | 闽东电力 | 2023-09-25 一 | 9.72 | 9.73 | 9.66 | 9.76 | 9.64 | -0.72% | 1.02% | 44690 | 4334万 | 42.48 | 44.24 | 15.26 | 139 | 闽东电力 | 2023-09-22 五 | 9.60 | 9.63 | 9.73 | 9.74 | 9.56 | 1.04% | 1.19% | 52539 | 5081万 | 42.79 | 44.56 | 15.37 | 140 | 闽东电力 | 2023-09-21 四 | 9.70 | 9.76 | 9.63 | 9.81 | 9.61 | -1.33% | 1.27% | 55697 | 5385万 | 42.35 | 44.1 | 15.22 | 141 | 闽东电力 | 2023-09-20 三 | 9.91 | 10.00 | 9.76 | 10.00 | 9.75 | -2.40% | 2.02% | 88656 | 8713万 | 42.92 | 44.7 | 15.42 | 142 | 闽东电力 | 2023-09-19 二 | 10.05 | 10.12 | 10.00 | 10.14 | 9.98 | -1.19% | 1.58% | 69698 | 7001万 | 43.97 | 45.8 | 15.8 | 143 | 闽东电力 | 2023-09-18 一 | 10.17 | 10.20 | 10.12 | 10.19 | 9.90 | -0.78% | 2.53% | 111279 | 11192万 | 44.5 | 46.34 | 15.99 | 144 | 闽东电力 | 2023-09-15 五 | 10.56 | 10.55 | 10.20 | 10.62 | 10.18 | -3.32% | 4.09% | 179897 | 18521万 | 44.85 | 46.71 | 16.12 | 145 | 闽东电力 | 2023-09-14 四 | 10.50 | 10.94 | 10.55 | 10.80 | 10.50 | -3.56% | 6.19% | 272134 | 28823万 | 46.39 | 48.31 | 16.67 | 146 | 闽东电力 | 2023-09-13 三 | 10.44 | 10.22 | 10.94 | 11.24 | 10.44 | 7.05% | 10.09% | 443564 | 48263万 | 48.11 | 50.1 | 17.29 | 147 | 闽东电力 | 2023-09-12 二 | 10.22 | 10.22 | 10.22 | 10.40 | 10.14 | 0.00% | 1.59% | 69805 | 7162万 | 44.94 | 46.8 | 16.15 | 148 | 闽东电力 | 2023-09-11 一 | 10.20 | 10.26 | 10.22 | 10.28 | 10.17 | -0.39% | 1.14% | 50260 | 5139万 | 44.94 | 46.8 | 16.15 | 149 | 闽东电力 | 2023-09-08 五 | 10.12 | 10.11 | 10.26 | 10.33 | 10.12 | 1.48% | 1.35% | 59222 | 6059万 | 45.12 | 46.99 | 16.21 | 150 | 闽东电力 | 2023-09-07 四 | 10.20 | 10.27 | 10.11 | 10.25 | 10.10 | -1.56% | 1.18% | 51816 | 5263万 | 44.46 | 46.3 | 15.97 | 151 | 闽东电力 | 2023-09-06 三 | 10.38 | 10.43 | 10.27 | 10.41 | 10.21 | -1.53% | 1.39% | 61274 | 6291万 | 45.16 | 47.03 | 16.23 | 152 | 闽东电力 | 2023-09-05 二 | 10.23 | 10.28 | 10.43 | 10.49 | 10.21 | 1.46% | 2.39% | 104887 | 10900万 | 45.87 | 47.76 | 16.48 | 153 | 闽东电力 | 2023-09-04 一 | 10.12 | 10.07 | 10.28 | 10.29 | 10.06 | 2.09% | 1.98% | 86944 | 8873万 | 45.21 | 47.08 | 16.24 | 154 | 闽东电力 | 2023-09-01 五 | 9.96 | 10.07 | 10.07 | 10.10 | 9.96 | 0.00% | 1.26% | 55396 | 5560万 | 44.28 | 46.12 | 15.91 | 155 | 闽东电力 | 2023-08-31 四 | 10.01 | 10.03 | 10.07 | 10.16 | 9.91 | 0.40% | 1.96% | 86205 | 8669万 | 44.28 | 46.12 | 15.91 | 156 | 闽东电力 | 2023-08-30 三 | 10.07 | 10.09 | 10.03 | 10.18 | 9.97 | -0.59% | 1.54% | 67525 | 6800万 | 44.11 | 45.93 | 15.85 | 157 | 闽东电力 | 2023-08-29 二 | 9.99 | 9.91 | 10.09 | 10.10 | 9.96 | 1.82% | 1.51% | 66344 | 6669万 | 44.37 | 46.21 | 15.94 | 158 | 闽东电力 | 2023-08-28 一 | 10.16 | 9.67 | 9.91 | 10.26 | 9.86 | 2.48% | 2.63% | 115544 | 11628万 | 43.58 | 45.38 | 15.66 | 159 | 闽东电力 | 2023-08-25 五 | 9.76 | 9.76 | 9.67 | 9.87 | 9.61 | -0.92% | 1.19% | 52260 | 5076万 | 42.52 | 44.28 | 26.1 | 160 | 闽东电力 | 2023-08-23 三 | 9.94 | 9.99 | 9.82 | 10.00 | 9.82 | -1.70% | 1.03% | 45106 | 4462万 | 43.18 | 44.97 | 26.51 | 161 | 闽东电力 | 2023-08-22 二 | 10.06 | 10.02 | 9.99 | 10.11 | 9.81 | -0.30% | 1.46% | 64186 | 6376万 | 43.93 | 45.75 | 26.97 |
|
行情刷新 | 流通股东
|