| 股票名称 | 代码 001205 | 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 | 盛航股份 | 2024-03-29 五 | 16.15 | 16.07 | 16.80 | 16.80 | 16.07 | 4.54% | 1.85% | 21666 | 3584万 | 19.71 | 28.72 | 19.03 | 2 | 盛航股份 | 2024-03-28 四 | 15.90 | 15.93 | 16.07 | 16.22 | 15.85 | 0.88% | 0.91% | 10699 | 1721万 | 18.86 | 27.48 | 18.2 | 3 | 盛航股份 | 2024-03-27 三 | 16.11 | 16.19 | 15.93 | 16.45 | 15.93 | -1.61% | 1.54% | 18028 | 2935万 | 18.69 | 27.24 | 18.04 | 4 | 盛航股份 | 2024-03-26 二 | 15.83 | 15.92 | 16.19 | 16.22 | 15.76 | 1.70% | 1.46% | 17082 | 2742万 | 19 | 27.68 | 18.34 | 5 | 盛航股份 | 2024-03-25 一 | 16.13 | 16.13 | 15.92 | 16.35 | 15.83 | -1.30% | 1.40% | 16454 | 2647万 | 18.68 | 27.22 | 18.03 | 6 | 盛航股份 | 2024-03-22 五 | 15.99 | 16.07 | 16.13 | 16.20 | 15.82 | 0.37% | 1.25% | 14642 | 2345万 | 18.93 | 27.58 | 18.27 | 7 | 盛航股份 | 2024-03-21 四 | 16.00 | 16.14 | 16.07 | 16.23 | 15.82 | -0.43% | 1.27% | 14946 | 2395万 | 18.86 | 27.48 | 18.2 | 8 | 盛航股份 | 2024-03-20 三 | 15.75 | 15.74 | 16.14 | 16.18 | 15.71 | 2.54% | 1.41% | 16600 | 2655万 | 18.94 | 27.6 | 18.28 | 9 | 盛航股份 | 2024-03-19 二 | 15.74 | 15.76 | 15.74 | 16.05 | 15.68 | -0.13% | 1.81% | 21267 | 3378万 | 18.47 | 26.91 | 17.83 | 10 | 盛航股份 | 2024-03-18 一 | 14.84 | 14.71 | 15.76 | 15.95 | 14.80 | 7.14% | 3.17% | 37209 | 5769万 | 18.5 | 26.95 | 17.85 | 11 | 盛航股份 | 2024-03-15 五 | 14.56 | 14.58 | 14.71 | 14.74 | 14.39 | 0.89% | 1.20% | 14080 | 2049万 | 17.26 | 25.15 | 16.66 | 12 | 盛航股份 | 2024-03-14 四 | 14.55 | 14.42 | 14.58 | 14.65 | 14.37 | 1.11% | 1.09% | 12782 | 1858万 | 17.11 | 24.93 | 16.52 | 13 | 盛航股份 | 2024-03-08 五 | 14.32 | 14.32 | 14.61 | 14.63 | 14.32 | 2.03% | 1.06% | 12425 | 1800万 | 17.15 | 24.98 | 16.55 | 14 | 盛航股份 | 2024-03-07 四 | 14.50 | 14.50 | 14.32 | 14.53 | 14.27 | -1.24% | 1.01% | 11826 | 1704万 | 16.81 | 24.48 | 16.22 | 15 | 盛航股份 | 2024-03-06 三 | 14.74 | 14.63 | 14.50 | 14.85 | 14.38 | -0.89% | 1.40% | 16484 | 2398万 | 17.02 | 24.79 | 16.43 | 16 | 盛航股份 | 2024-03-05 二 | 14.47 | 14.53 | 14.63 | 14.77 | 14.16 | 0.69% | 1.51% | 17774 | 2568万 | 17.17 | 25.01 | 16.57 | 17 | 盛航股份 | 2024-03-04 一 | 14.95 | 14.97 | 14.53 | 15.00 | 14.42 | -2.94% | 1.67% | 19616 | 2871万 | 17.05 | 24.84 | 16.46 | 18 | 盛航股份 | 2024-03-01 五 | 14.97 | 15.01 | 14.97 | 15.05 | 14.66 | -0.27% | 1.77% | 20720 | 3078万 | 17.57 | 25.6 | 16.96 | 19 | 盛航股份 | 2024-02-29 四 | 14.02 | 13.98 | 15.01 | 15.05 | 13.80 | 7.37% | 2.51% | 29486 | 4295万 | 17.62 | 25.66 | 17 | 20 | 盛航股份 | 2024-02-28 三 | 15.00 | 14.89 | 13.98 | 15.40 | 13.98 | -6.11% | 3.08% | 36102 | 5361万 | 16.41 | 23.9 | 15.84 | 21 | 盛航股份 | 2024-02-27 二 | 14.67 | 14.55 | 14.89 | 14.94 | 14.40 | 2.34% | 1.22% | 14294 | 2114万 | 17.48 | 25.46 | 16.87 | 22 | 盛航股份 | 2024-02-26 一 | 14.55 | 14.45 | 14.55 | 15.26 | 14.50 | 0.69% | 2.53% | 29655 | 4399万 | 17.08 | 24.88 | 16.48 | 23 | 盛航股份 | 2024-02-23 五 | 14.09 | 14.06 | 14.45 | 14.47 | 13.95 | 2.77% | 1.98% | 23207 | 3289万 | 16.96 | 24.71 | 16.37 | 24 | 盛航股份 | 2024-02-22 四 | 13.61 | 13.66 | 14.06 | 14.08 | 13.54 | 2.93% | 2.14% | 25160 | 3482万 | 16.5 | 24.04 | 15.93 | 25 | 盛航股份 | 2024-02-21 三 | 13.27 | 13.22 | 13.66 | 14.54 | 13.13 | 3.33% | 3.29% | 38639 | 5317万 | 16.03 | 23.36 | 15.47 | 26 | 盛航股份 | 2024-02-20 二 | 13.26 | 13.50 | 13.22 | 13.47 | 12.98 | -2.07% | 2.91% | 34128 | 4498万 | 15.52 | 22.6 | 14.98 | 27 | 盛航股份 | 2024-02-19 一 | 12.97 | 12.27 | 13.50 | 13.50 | 12.68 | 10.02% | 3.58% | 41965 | 5572万 | 15.84 | 23.08 | 15.29 | 28 | 盛航股份 | 2024-02-08 四 | 11.16 | 11.15 | 12.27 | 12.27 | 11.04 | 10.04% | 2.46% | 28893 | 3378万 | 14.4 | 20.98 | 13.9 | 29 | 盛航股份 | 2024-02-07 三 | 11.30 | 11.33 | 11.15 | 11.39 | 10.62 | -1.59% | 2.97% | 34864 | 3864万 | 13.09 | 19.06 | 12.63 | 30 | 盛航股份 | 2024-02-06 二 | 11.50 | 11.50 | 11.33 | 11.90 | 10.35 | -1.48% | 3.99% | 46887 | 5074万 | 13.3 | 19.37 | 12.83 | 31 | 盛航股份 | 2024-02-05 一 | 12.50 | 12.78 | 11.50 | 12.78 | 11.50 | -10.02% | 3.13% | 36726 | 4298万 | 13.5 | 19.66 | 13.03 | 32 | 盛航股份 | 2024-02-02 五 | 13.59 | 13.58 | 12.78 | 13.89 | 12.39 | -5.89% | 2.35% | 27636 | 3599万 | 15 | 21.85 | 14.48 | 33 | 盛航股份 | 2024-02-01 四 | 13.86 | 13.91 | 13.58 | 13.86 | 13.12 | -2.37% | 1.44% | 16858 | 2277万 | 15.94 | 23.22 | 15.38 | 34 | 盛航股份 | 2024-01-31 三 | 15.00 | 14.68 | 13.91 | 15.00 | 13.79 | -5.25% | 1.46% | 17143 | 2436万 | 16.33 | 23.78 | 15.76 | 35 | 盛航股份 | 2024-01-30 二 | 15.45 | 15.45 | 14.68 | 15.45 | 14.68 | -4.98% | 1.54% | 18104 | 2717万 | 17.23 | 25.1 | 16.63 | 36 | 盛航股份 | 2024-01-29 一 | 16.02 | 15.96 | 15.45 | 16.19 | 15.35 | -3.20% | 1.43% | 16740 | 2625万 | 18.14 | 26.42 | 17.5 | 37 | 盛航股份 | 2024-01-26 五 | 16.03 | 15.73 | 15.96 | 16.32 | 15.90 | 1.46% | 1.75% | 20581 | 3309万 | 18.73 | 27.29 | 18.08 | 38 | 盛航股份 | 2024-01-25 四 | 14.93 | 14.89 | 15.73 | 15.75 | 14.83 | 5.64% | 1.53% | 17976 | 2774万 | 18.46 | 26.89 | 17.82 | 39 | 盛航股份 | 2024-01-24 三 | 14.59 | 14.60 | 14.89 | 14.93 | 14.37 | 1.99% | 1.44% | 16918 | 2488万 | 17.48 | 25.46 | 16.87 | 40 | 盛航股份 | 2024-01-23 二 | 14.43 | 14.55 | 14.60 | 14.70 | 14.20 | 0.34% | 1.28% | 14991 | 2179万 | 17.14 | 24.96 | 16.54 | 41 | 盛航股份 | 2024-01-22 一 | 15.65 | 15.50 | 14.55 | 15.73 | 14.47 | -6.13% | 1.51% | 17706 | 2656万 | 17.08 | 24.88 | 16.48 | 42 | 盛航股份 | 2024-01-19 五 | 15.76 | 15.74 | 15.50 | 15.77 | 15.42 | -1.52% | 0.98% | 11504 | 1789万 | 18.2 | 26.5 | 17.56 | 43 | 盛航股份 | 2024-01-18 四 | 15.80 | 15.83 | 15.74 | 15.80 | 15.20 | -0.57% | 1.47% | 17222 | 2660万 | 18.48 | 26.91 | 17.83 | 44 | 盛航股份 | 2024-01-17 三 | 16.10 | 16.11 | 15.83 | 16.22 | 15.82 | -1.74% | 1.00% | 11699 | 1872万 | 18.58 | 27.07 | 17.93 | 45 | 盛航股份 | 2024-01-16 二 | 16.42 | 16.41 | 16.11 | 16.44 | 15.95 | -1.83% | 1.64% | 19301 | 3115万 | 18.91 | 27.54 | 18.25 | 46 | 盛航股份 | 2024-01-15 一 | 16.36 | 16.40 | 16.41 | 16.71 | 16.36 | 0.06% | 1.51% | 17670 | 2915万 | 19.26 | 28.06 | 18.59 | 47 | 盛航股份 | 2024-01-12 五 | 16.40 | 16.43 | 16.40 | 16.72 | 16.36 | -0.18% | 1.23% | 14441 | 2389万 | 19.25 | 28.04 | 18.58 | 48 | 盛航股份 | 2024-01-11 四 | 16.26 | 16.35 | 16.43 | 16.48 | 16.26 | 0.49% | 0.90% | 10555 | 1729万 | 19.29 | 28.09 | 18.61 | 49 | 盛航股份 | 2024-01-10 三 | 16.29 | 16.31 | 16.35 | 16.47 | 16.12 | 0.25% | 1.47% | 17266 | 2824万 | 19.19 | 27.95 | 18.52 | 50 | 盛航股份 | 2024-01-09 二 | 16.04 | 16.04 | 16.31 | 16.48 | 15.98 | 1.68% | 1.43% | 16840 | 2738万 | 19.15 | 27.89 | 18.48 | 51 | 盛航股份 | 2024-01-08 一 | 16.52 | 16.48 | 16.04 | 16.52 | 16.04 | -2.67% | 1.33% | 15639 | 2542万 | 18.83 | 27.42 | 18.17 | 52 | 盛航股份 | 2024-01-05 五 | 16.96 | 17.00 | 16.48 | 16.96 | 16.42 | -3.06% | 1.76% | 20621 | 3433万 | 19.35 | 28.18 | 18.67 | 53 | 盛航股份 | 2024-01-04 四 | 16.86 | 16.95 | 17.00 | 17.19 | 16.83 | 0.29% | 1.90% | 22307 | 3801万 | 19.96 | 29.07 | 19.26 | 54 | 盛航股份 | 2024-01-03 三 | 17.09 | 17.10 | 16.95 | 17.19 | 16.76 | -0.88% | 2.07% | 24297 | 4114万 | 19.9 | 28.98 | 19.2 | 55 | 盛航股份 | 2024-01-02 二 | 16.38 | 16.37 | 17.10 | 17.10 | 16.36 | 4.46% | 3.73% | 43755 | 7360万 | 20.07 | 29.24 | 19.37 | 56 | 盛航股份 | 2023-12-29 五 | 17.03 | 17.05 | 16.37 | 17.03 | 16.18 | -3.99% | 4.66% | 54723 | 8998万 | 19.22 | 27.99 | 18.54 | 57 | 盛航股份 | 2023-12-28 四 | 16.72 | 16.77 | 17.05 | 17.18 | 16.41 | 1.67% | 1.49% | 17442 | 2939万 | 20.01 | 29.15 | 19.31 | 58 | 盛航股份 | 2023-12-27 三 | 16.63 | 16.58 | 16.77 | 16.82 | 16.36 | 1.15% | 1.41% | 16560 | 2745万 | 19.69 | 28.67 | 19 | 59 | 盛航股份 | 2023-12-26 二 | 16.73 | 16.65 | 16.58 | 17.10 | 16.48 | -0.42% | 1.41% | 16534 | 2767万 | 19.46 | 28.35 | 18.78 | 60 | 盛航股份 | 2023-12-25 一 | 17.01 | 17.14 | 16.65 | 17.07 | 16.55 | -2.86% | 1.46% | 17182 | 2864万 | 19.54 | 28.47 | 18.86 | 61 | 盛航股份 | 2023-12-22 五 | 17.10 | 17.16 | 17.14 | 17.55 | 17.05 | -0.12% | 1.65% | 19410 | 3354万 | 20.12 | 29.31 | 19.42 | 62 | 盛航股份 | 2023-12-21 四 | 17.04 | 17.13 | 17.16 | 17.34 | 16.75 | 0.18% | 1.33% | 15616 | 2658万 | 20.14 | 29.34 | 19.44 | 63 | 盛航股份 | 2023-12-20 三 | 17.01 | 17.21 | 17.13 | 17.47 | 17.01 | -0.46% | 1.75% | 20580 | 3545万 | 20.11 | 29.29 | 19.4 | 64 | 盛航股份 | 2023-12-19 二 | 17.68 | 17.56 | 17.21 | 17.68 | 16.88 | -1.99% | 3.21% | 37703 | 6476万 | 20.2 | 29.43 | 19.49 | 65 | 盛航股份 | 2023-12-18 一 | 17.13 | 17.11 | 17.56 | 18.04 | 17.13 | 2.63% | 4.47% | 52460 | 9232万 | 20.61 | 30.02 | 19.89 | 66 | 盛航股份 | 2023-12-15 五 | 17.22 | 17.22 | 17.11 | 17.33 | 17.06 | -0.64% | 1.10% | 12863 | 2212万 | 20.08 | 29.25 | 19.38 | 67 | 盛航股份 | 2023-12-14 四 | 17.21 | 17.12 | 17.22 | 17.47 | 17.16 | 0.58% | 1.13% | 13312 | 2300万 | 20.21 | 29.44 | 19.51 | 68 | 盛航股份 | 2023-12-13 三 | 17.37 | 17.38 | 17.12 | 17.42 | 17.10 | -1.50% | 1.03% | 12073 | 2081万 | 20.1 | 29.27 | 19.39 | 69 | 盛航股份 | 2023-12-12 二 | 17.35 | 17.34 | 17.38 | 17.46 | 17.10 | 0.23% | 1.25% | 14622 | 2523万 | 20.4 | 29.72 | 19.69 | 70 | 盛航股份 | 2023-12-11 一 | 17.72 | 17.68 | 17.34 | 17.72 | 17.18 | -1.92% | 1.81% | 21304 | 3687万 | 20.35 | 29.65 | 19.64 | 71 | 盛航股份 | 2023-12-08 五 | 17.55 | 17.63 | 17.68 | 18.14 | 17.55 | 0.28% | 2.50% | 29360 | 5252万 | 20.75 | 30.23 | 20.03 | 72 | 盛航股份 | 2023-12-07 四 | 17.33 | 17.43 | 17.63 | 17.75 | 17.22 | 1.15% | 2.79% | 32798 | 5738万 | 20.7 | 30.14 | 19.97 | 73 | 盛航股份 | 2023-12-06 三 | 17.81 | 18.70 | 17.43 | 17.93 | 17.26 | -6.79% | 5.68% | 66711 | 11700万 | 20.46 | 29.8 | 19.74 | 74 | 盛航股份 | 2023-12-05 二 | 18.81 | 18.81 | 18.70 | 18.93 | 18.59 | -0.58% | 4.53% | 53199 | 9952万 | 21.95 | 31.97 | 21.18 | 75 | 盛航股份 | 2023-12-04 一 | 19.29 | 19.09 | 18.81 | 19.35 | 18.73 | -1.47% | 4.35% | 51035 | 9725万 | 22.08 | 32.16 | 21.31 | 76 | 盛航股份 | 2023-12-01 五 | 19.27 | 19.45 | 19.09 | 19.57 | 18.93 | -1.85% | 1.78% | 20848 | 3991万 | 22.41 | 32.64 | 21.62 | 77 | 盛航股份 | 2023-11-30 四 | 19.36 | 19.45 | 19.45 | 19.60 | 19.32 | 0.00% | 1.15% | 13528 | 2629万 | 22.83 | 33.26 | 22.03 | 78 | 盛航股份 | 2023-11-29 三 | 19.67 | 19.58 | 19.45 | 19.77 | 19.39 | -0.66% | 1.43% | 16768 | 3274万 | 22.83 | 33.26 | 22.03 | 79 | 盛航股份 | 2023-11-28 二 | 19.15 | 19.15 | 19.58 | 19.67 | 19.05 | 2.25% | 2.01% | 23570 | 4590万 | 22.98 | 33.48 | 22.18 | 80 | 盛航股份 | 2023-11-27 一 | 18.86 | 18.90 | 19.15 | 19.26 | 18.80 | 1.32% | 2.26% | 26579 | 5082万 | 22.48 | 32.74 | 21.69 | 81 | 盛航股份 | 2023-11-24 五 | 18.66 | 18.66 | 18.90 | 18.95 | 18.56 | 1.29% | 1.48% | 17415 | 3279万 | 22.19 | 32.31 | 21.41 | 82 | 盛航股份 | 2023-11-23 四 | 18.35 | 18.42 | 18.66 | 18.80 | 18.31 | 1.30% | 0.94% | 11037 | 2056万 | 21.9 | 31.9 | 21.14 | 83 | 盛航股份 | 2023-11-22 三 | 18.49 | 18.52 | 18.42 | 18.57 | 18.35 | -0.54% | 0.74% | 8671 | 1599万 | 21.62 | 31.49 | 20.87 | 84 | 盛航股份 | 2023-11-21 二 | 18.67 | 18.67 | 18.52 | 18.78 | 18.45 | -0.80% | 0.83% | 9686 | 1806万 | 21.74 | 31.67 | 20.98 | 85 | 盛航股份 | 2023-11-20 一 | 18.43 | 18.37 | 18.67 | 18.74 | 18.30 | 1.63% | 1.38% | 16189 | 3000万 | 21.92 | 31.92 | 21.15 | 86 | 盛航股份 | 2023-11-17 五 | 18.41 | 18.41 | 18.37 | 18.47 | 18.33 | -0.22% | 0.82% | 9682 | 1781万 | 21.56 | 31.41 | 20.81 | 87 | 盛航股份 | 2023-11-16 四 | 18.49 | 18.55 | 18.41 | 18.64 | 18.40 | -0.75% | 0.95% | 11203 | 2073万 | 21.61 | 31.48 | 20.85 | 88 | 盛航股份 | 2023-11-15 三 | 18.78 | 18.74 | 18.55 | 18.89 | 18.38 | -1.01% | 2.10% | 24650 | 4581万 | 21.78 | 31.72 | 21.01 | 89 | 盛航股份 | 2023-11-14 二 | 18.92 | 18.65 | 18.74 | 19.02 | 18.49 | 0.48% | 2.63% | 30896 | 5760万 | 22 | 32.04 | 21.23 | 90 | 盛航股份 | 2023-11-13 一 | 18.30 | 18.00 | 18.65 | 18.68 | 18.20 | 3.61% | 2.36% | 27707 | 5120万 | 21.89 | 31.89 | 21.13 | 91 | 盛航股份 | 2023-11-10 五 | 17.77 | 17.82 | 18.00 | 18.18 | 17.61 | 1.01% | 1.44% | 16849 | 3009万 | 21.13 | 30.78 | 20.39 | 92 | 盛航股份 | 2023-11-09 四 | 17.74 | 17.68 | 17.82 | 18.04 | 17.66 | 0.79% | 1.13% | 13228 | 2355万 | 20.92 | 30.47 | 20.19 | 93 | 盛航股份 | 2023-11-08 三 | 17.66 | 17.69 | 17.68 | 17.74 | 17.50 | -0.06% | 1.06% | 12450 | 2195万 | 20.75 | 30.23 | 20.03 | 94 | 盛航股份 | 2023-11-07 二 | 17.52 | 17.53 | 17.69 | 17.95 | 17.47 | 0.91% | 1.90% | 22314 | 3946万 | 20.77 | 30.25 | 20.04 | 95 | 盛航股份 | 2023-11-06 一 | 17.50 | 17.50 | 17.53 | 17.55 | 17.30 | 0.17% | 1.13% | 13216 | 2307万 | 20.58 | 29.97 | 19.86 | 96 | 盛航股份 | 2023-11-03 五 | 17.31 | 17.35 | 17.50 | 17.62 | 17.16 | 0.86% | 1.18% | 13874 | 2426万 | 20.54 | 29.92 | 19.82 | 97 | 盛航股份 | 2023-11-02 四 | 17.31 | 17.27 | 17.35 | 17.42 | 17.12 | 0.46% | 1.25% | 14686 | 2542万 | 20.37 | 29.66 | 19.65 | 98 | 盛航股份 | 2023-11-01 三 | 17.02 | 17.05 | 17.27 | 17.31 | 16.90 | 1.29% | 1.27% | 14853 | 2549万 | 20.27 | 29.53 | 19.56 | 99 | 盛航股份 | 2023-10-31 二 | 16.85 | 16.85 | 17.05 | 17.08 | 16.74 | 1.19% | 1.38% | 16189 | 2739万 | 20.01 | 29.15 | 19.31 | 100 | 盛航股份 | 2023-10-30 一 | 16.86 | 16.76 | 16.85 | 17.22 | 16.71 | 0.54% | 1.52% | 17895 | 3028万 | 19.78 | 28.81 | 17.28 | 101 | 盛航股份 | 2023-10-27 五 | 16.33 | 16.34 | 16.76 | 16.79 | 16.21 | 2.57% | 1.53% | 17977 | 2983万 | 19.67 | 28.66 | 17.19 | 102 | 盛航股份 | 2023-10-26 四 | 16.42 | 16.42 | 16.34 | 16.42 | 15.96 | -0.49% | 1.27% | 14875 | 2403万 | 19.18 | 27.94 | 16.76 | 103 | 盛航股份 | 2023-10-25 三 | 16.08 | 16.11 | 16.42 | 16.56 | 16.06 | 1.92% | 1.45% | 16976 | 2780万 | 19.27 | 28.07 | 16.84 | 104 | 盛航股份 | 2023-10-24 二 | 15.70 | 15.59 | 16.11 | 16.21 | 15.63 | 3.34% | 2.44% | 28639 | 4594万 | 18.91 | 27.54 | 16.52 | 105 | 盛航股份 | 2023-10-23 一 | 16.26 | 16.28 | 15.59 | 16.45 | 15.50 | -4.24% | 2.19% | 25673 | 4061万 | 18.3 | 26.66 | 15.99 | 106 | 盛航股份 | 2023-10-20 五 | 16.60 | 16.50 | 16.28 | 16.70 | 16.23 | -1.33% | 1.22% | 14336 | 2359万 | 19.11 | 27.84 | 16.7 | 107 | 盛航股份 | 2023-10-19 四 | 17.02 | 17.01 | 16.50 | 17.02 | 16.41 | -3.00% | 1.66% | 19491 | 3246万 | 19.37 | 28.21 | 16.92 | 108 | 盛航股份 | 2023-10-18 三 | 17.36 | 17.36 | 17.01 | 17.36 | 16.92 | -2.02% | 1.30% | 15281 | 2605万 | 19.97 | 29.08 | 17.45 | 109 | 盛航股份 | 2023-10-17 二 | 17.50 | 17.42 | 17.36 | 17.50 | 17.23 | -0.34% | 0.81% | 9488 | 1641万 | 20.38 | 29.68 | 17.8 | 110 | 盛航股份 | 2023-10-16 一 | 17.32 | 17.41 | 17.42 | 17.59 | 17.24 | 0.06% | 0.78% | 9170 | 1595万 | 20.45 | 29.78 | 17.87 | 111 | 盛航股份 | 2023-10-13 五 | 17.75 | 17.68 | 17.41 | 17.75 | 17.16 | -1.53% | 1.38% | 16148 | 2805万 | 20.44 | 29.77 | 17.86 | 112 | 盛航股份 | 2023-10-12 四 | 17.75 | 17.83 | 17.68 | 17.99 | 17.60 | -0.84% | 1.07% | 12520 | 2222万 | 20.75 | 30.23 | 18.13 | 113 | 盛航股份 | 2023-10-11 三 | 18.01 | 17.94 | 17.83 | 18.01 | 17.67 | -0.61% | 1.01% | 11884 | 2117万 | 20.93 | 30.49 | 18.29 | 114 | 盛航股份 | 2023-10-10 二 | 18.21 | 18.19 | 17.94 | 18.36 | 17.89 | -1.37% | 0.88% | 10287 | 1856万 | 21.06 | 30.67 | 18.4 | 115 | 盛航股份 | 2023-10-09 一 | 18.62 | 18.60 | 18.19 | 18.62 | 18.13 | -2.20% | 1.03% | 12141 | 2216万 | 21.35 | 31.1 | 18.66 | 116 | 盛航股份 | 2023-09-28 四 | 18.65 | 18.60 | 18.60 | 18.70 | 18.42 | 0.00% | 0.97% | 11353 | 2107万 | 21.83 | 31.8 | 19.08 | 117 | 盛航股份 | 2023-09-27 三 | 18.57 | 18.55 | 18.60 | 18.88 | 18.38 | 0.27% | 1.90% | 22091 | 4106万 | 21.68 | 31.8 | 19.08 | 118 | 盛航股份 | 2023-09-26 二 | 18.63 | 18.78 | 18.55 | 18.96 | 18.50 | -1.22% | 0.57% | 6602 | 1228万 | 21.62 | 31.72 | 19.03 | 119 | 盛航股份 | 2023-09-25 一 | 18.89 | 18.99 | 18.78 | 19.05 | 18.62 | -1.11% | 0.77% | 8993 | 1693万 | 21.89 | 32.11 | 19.26 | 120 | 盛航股份 | 2023-09-22 五 | 19.22 | 19.17 | 18.99 | 19.31 | 18.78 | -0.94% | 1.49% | 17360 | 3286万 | 22.13 | 32.47 | 19.48 | 121 | 盛航股份 | 2023-09-21 四 | 19.29 | 19.30 | 19.17 | 19.47 | 19.14 | -0.67% | 0.63% | 7304 | 1407万 | 22.34 | 32.78 | 19.66 | 122 | 盛航股份 | 2023-09-20 三 | 19.38 | 19.38 | 19.30 | 19.65 | 19.29 | -0.41% | 0.77% | 8985 | 1745万 | 22.49 | 33 | 19.79 | 123 | 盛航股份 | 2023-09-19 二 | 19.75 | 19.70 | 19.38 | 19.75 | 19.32 | -1.62% | 0.61% | 7075 | 1377万 | 22.59 | 33.14 | 19.88 | 124 | 盛航股份 | 2023-09-18 一 | 19.89 | 19.89 | 19.70 | 19.89 | 19.52 | -0.96% | 1.35% | 15694 | 3087万 | 22.96 | 33.68 | 20.2 | 125 | 盛航股份 | 2023-09-15 五 | 19.81 | 19.83 | 19.89 | 20.09 | 19.66 | 0.30% | 0.95% | 11036 | 2200万 | 23.18 | 34.01 | 20.4 | 126 | 盛航股份 | 2023-09-14 四 | 20.03 | 19.87 | 19.83 | 20.03 | 19.76 | -0.20% | 0.85% | 9891 | 1963万 | 23.11 | 33.9 | 20.34 | 127 | 盛航股份 | 2023-09-13 三 | 19.70 | 19.74 | 19.87 | 20.22 | 19.65 | 0.66% | 2.04% | 23726 | 4742万 | 23.16 | 33.97 | 20.38 | 128 | 盛航股份 | 2023-09-12 二 | 19.70 | 19.51 | 19.74 | 19.85 | 19.25 | 1.18% | 1.33% | 15460 | 3048万 | 23 | 33.75 | 20.25 | 129 | 盛航股份 | 2023-09-11 一 | 19.25 | 19.18 | 19.51 | 19.56 | 19.05 | 1.72% | 0.90% | 10463 | 2027万 | 22.74 | 33.36 | 20.01 | 130 | 盛航股份 | 2023-09-08 五 | 19.20 | 19.18 | 19.18 | 19.33 | 18.91 | 0.00% | 0.78% | 9072 | 1738万 | 22.35 | 32.79 | 19.67 | 131 | 盛航股份 | 2023-09-07 四 | 19.49 | 19.52 | 19.18 | 19.75 | 19.16 | -1.74% | 1.22% | 14247 | 2769万 | 22.35 | 32.79 | 19.67 | 132 | 盛航股份 | 2023-09-06 三 | 19.73 | 19.70 | 19.52 | 19.73 | 19.35 | -0.91% | 1.07% | 12488 | 2437万 | 22.75 | 33.37 | 20.02 | 133 | 盛航股份 | 2023-09-05 二 | 19.40 | 19.26 | 19.70 | 19.77 | 19.40 | 2.28% | 2.11% | 24646 | 4832万 | 22.96 | 33.68 | 20.2 | 134 | 盛航股份 | 2023-09-04 一 | 18.60 | 18.64 | 19.26 | 19.30 | 18.60 | 3.33% | 1.86% | 21696 | 4123万 | 22.45 | 32.93 | 19.75 | 135 | 盛航股份 | 2023-09-01 五 | 18.77 | 18.66 | 18.64 | 18.96 | 18.51 | -0.11% | 1.56% | 18147 | 3390万 | 21.72 | 31.87 | 19.12 | 136 | 盛航股份 | 2023-08-31 四 | 18.90 | 18.94 | 18.66 | 18.94 | 18.57 | -1.48% | 1.07% | 12422 | 2321万 | 21.75 | 31.9 | 19.14 | 137 | 盛航股份 | 2023-08-30 三 | 18.76 | 18.80 | 18.94 | 19.32 | 18.60 | 0.74% | 1.69% | 19721 | 3739万 | 22.07 | 32.38 | 19.43 | 138 | 盛航股份 | 2023-08-29 二 | 18.36 | 18.38 | 18.80 | 18.85 | 18.18 | 2.29% | 2.18% | 25351 | 4683万 | 21.91 | 32.14 | 19.28 | 139 | 盛航股份 | 2023-08-28 一 | 20.00 | 18.70 | 18.38 | 20.00 | 18.20 | -1.71% | 2.30% | 26843 | 4984万 | 21.42 | 31.43 | 18.85 | 140 | 盛航股份 | 2023-08-25 五 | 18.83 | 18.82 | 18.70 | 18.97 | 18.28 | -0.64% | 1.66% | 19390 | 3598万 | 21.79 | 31.97 | 19.18 | 141 | 盛航股份 | 2023-08-23 三 | 18.86 | 18.96 | 18.80 | 19.28 | 18.80 | -0.84% | 1.56% | 18212 | 3450万 | 21.91 | 32.14 | 19.28 | 142 | 盛航股份 | 2023-08-22 二 | 19.06 | 19.34 | 18.96 | 19.29 | 18.81 | -1.96% | 2.53% | 29509 | 5609万 | 22.1 | 32.42 | 19.45 |
|
行情刷新 | 流通股东
|