| 股票名称 | 代码 001225 | 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 | 和泰机电 | 2024-04-26 五 | 31.29 | 31.21 | 31.21 | 31.43 | 31.02 | 0.00% | 1.66% | 3024 | 946万 | 5.67 | 20.18 | 17.73 | 2 | 和泰机电 | 2024-04-25 四 | 30.88 | 30.88 | 31.21 | 31.50 | 30.74 | 1.07% | 2.19% | 3982 | 1247万 | 5.67 | 20.18 | 17.73 | 3 | 和泰机电 | 2024-04-24 三 | 30.81 | 30.68 | 30.88 | 31.15 | 30.57 | 0.65% | 1.73% | 3144 | 974万 | 5.61 | 19.97 | 17.54 | 4 | 和泰机电 | 2024-04-23 二 | 30.50 | 30.50 | 30.68 | 30.80 | 30.32 | 0.59% | 1.55% | 2818 | 863万 | 5.57 | 19.84 | 17.42 | 5 | 和泰机电 | 2024-04-22 一 | 30.54 | 31.12 | 30.50 | 30.76 | 29.70 | -1.99% | 2.73% | 4955 | 1506万 | 5.54 | 19.72 | 17.32 | 6 | 和泰机电 | 2024-04-19 五 | 32.79 | 32.61 | 32.37 | 32.80 | 32.25 | -0.74% | 2.96% | 5373 | 1744万 | 5.88 | 20.93 | 18.38 | 7 | 和泰机电 | 2024-04-18 四 | 32.28 | 32.29 | 32.61 | 32.92 | 32.02 | 0.99% | 2.47% | 4484 | 1456万 | 5.92 | 21.09 | 18.52 | 8 | 和泰机电 | 2024-04-17 三 | 31.25 | 30.80 | 32.29 | 32.52 | 30.78 | 4.84% | 3.11% | 5648 | 1814万 | 5.87 | 20.88 | 18.34 | 9 | 和泰机电 | 2024-04-16 二 | 32.18 | 32.34 | 30.80 | 32.55 | 30.73 | -4.76% | 3.27% | 5932 | 1858万 | 5.6 | 19.92 | 17.49 | 10 | 和泰机电 | 2024-04-15 一 | 33.70 | 33.72 | 32.34 | 34.04 | 32.06 | -4.09% | 3.16% | 5741 | 1890万 | 5.88 | 20.91 | 18.37 | 11 | 和泰机电 | 2024-04-12 五 | 34.35 | 34.34 | 33.72 | 34.61 | 33.70 | -1.81% | 2.02% | 3671 | 1251万 | 6.13 | 21.81 | 19.15 | 12 | 和泰机电 | 2024-04-11 四 | 33.41 | 33.56 | 34.34 | 34.65 | 33.18 | 2.32% | 2.49% | 4532 | 1549万 | 6.24 | 22.21 | 19.5 | 13 | 和泰机电 | 2024-04-10 三 | 34.34 | 34.29 | 33.56 | 34.46 | 33.32 | -2.13% | 1.71% | 3115 | 1053万 | 6.1 | 21.7 | 19.06 | 14 | 和泰机电 | 2024-04-09 二 | 33.51 | 33.68 | 34.29 | 34.29 | 33.51 | 1.81% | 1.73% | 3144 | 1070万 | 6.23 | 22.17 | 19.48 | 15 | 和泰机电 | 2024-04-08 一 | 34.78 | 34.61 | 33.68 | 34.93 | 33.66 | -2.69% | 1.77% | 3214 | 1096万 | 6.12 | 21.78 | 19.13 | 16 | 和泰机电 | 2024-04-03 三 | 35.27 | 35.08 | 34.61 | 35.35 | 34.33 | -1.34% | 2.07% | 3755 | 1300万 | 6.29 | 22.38 | 19.66 | 17 | 和泰机电 | 2024-04-02 二 | 34.90 | 34.80 | 35.08 | 35.28 | 34.50 | 0.80% | 2.43% | 4417 | 1542万 | 6.37 | 22.69 | 19.92 | 18 | 和泰机电 | 2024-04-01 一 | 34.45 | 34.14 | 34.80 | 34.80 | 34.15 | 1.93% | 1.96% | 3555 | 1229万 | 6.32 | 22.5 | 19.76 | 19 | 和泰机电 | 2024-03-29 五 | 33.90 | 33.56 | 34.14 | 34.15 | 33.63 | 1.73% | 2.20% | 4000 | 1359万 | 6.2 | 22.08 | 19.39 | 20 | 和泰机电 | 2024-03-28 四 | 33.00 | 32.99 | 33.56 | 33.81 | 32.81 | 1.73% | 2.49% | 4519 | 1511万 | 6.1 | 21.7 | 19.06 | 21 | 和泰机电 | 2024-03-27 三 | 33.76 | 33.76 | 32.99 | 34.11 | 32.99 | -2.28% | 2.45% | 4447 | 1496万 | 5.99 | 21.33 | 18.74 | 22 | 和泰机电 | 2024-03-26 二 | 33.72 | 33.66 | 33.76 | 34.23 | 33.18 | 0.30% | 2.90% | 5275 | 1776万 | 6.13 | 21.83 | 19.17 | 23 | 和泰机电 | 2024-03-25 一 | 35.22 | 35.23 | 33.66 | 35.33 | 33.61 | -4.46% | 3.07% | 5569 | 1928万 | 6.11 | 21.77 | 19.12 | 24 | 和泰机电 | 2024-03-22 五 | 36.15 | 36.15 | 35.23 | 36.15 | 35.18 | -2.54% | 3.29% | 5971 | 2118万 | 6.4 | 22.78 | 20.01 | 25 | 和泰机电 | 2024-03-21 四 | 36.50 | 36.37 | 36.15 | 36.53 | 35.85 | -0.60% | 3.06% | 5555 | 2011万 | 6.57 | 23.38 | 20.53 | 26 | 和泰机电 | 2024-03-20 三 | 36.18 | 36.17 | 36.37 | 36.39 | 36.03 | 0.55% | 3.12% | 5667 | 2054万 | 6.61 | 23.52 | 20.66 | 27 | 和泰机电 | 2024-03-19 二 | 36.31 | 36.31 | 36.17 | 36.37 | 36.05 | -0.39% | 3.35% | 6084 | 2202万 | 6.57 | 23.39 | 20.54 | 28 | 和泰机电 | 2024-03-18 一 | 35.98 | 35.75 | 36.31 | 36.32 | 35.75 | 1.57% | 3.70% | 6726 | 2426万 | 6.6 | 23.48 | 20.62 | 29 | 和泰机电 | 2024-03-15 五 | 35.35 | 35.25 | 35.75 | 35.75 | 35.11 | 1.42% | 2.84% | 5156 | 1830万 | 6.49 | 23.12 | 20.3 | 30 | 和泰机电 | 2024-03-14 四 | 36.17 | 36.24 | 35.25 | 36.39 | 35.02 | -2.73% | 4.60% | 8358 | 2992万 | 6.4 | 22.8 | 20.02 | 31 | 和泰机电 | 2024-03-08 五 | 35.83 | 35.63 | 35.61 | 35.88 | 35.26 | -0.06% | 3.52% | 6387 | 2269万 | 6.47 | 23.03 | 20.22 | 32 | 和泰机电 | 2024-03-07 四 | 36.21 | 36.08 | 35.63 | 36.58 | 35.61 | -1.25% | 5.41% | 9832 | 3551万 | 6.47 | 23.04 | 20.24 | 33 | 和泰机电 | 2024-03-06 三 | 35.69 | 36.04 | 36.08 | 36.24 | 35.50 | 0.11% | 5.22% | 9479 | 3409万 | 6.55 | 23.33 | 20.49 | 34 | 和泰机电 | 2024-03-05 二 | 35.80 | 35.71 | 36.04 | 36.40 | 35.71 | 0.92% | 7.33% | 13310 | 4799万 | 6.55 | 23.31 | 20.47 | 35 | 和泰机电 | 2024-03-04 一 | 37.20 | 38.00 | 35.71 | 37.60 | 35.55 | -6.03% | 12.57% | 22843 | 8255万 | 6.49 | 23.09 | 20.28 | 36 | 和泰机电 | 2024-03-01 五 | 39.90 | 41.16 | 38.00 | 40.30 | 37.91 | -7.68% | 21.35% | 38777 | 14970万 | 6.9 | 24.57 | 21.58 | 37 | 和泰机电 | 2024-02-29 四 | 40.00 | 42.06 | 41.16 | 42.50 | 37.85 | -2.14% | 28.47% | 51723 | 20816万 | 7.48 | 26.62 | 23.38 | 38 | 和泰机电 | 2024-02-28 三 | 40.12 | 38.24 | 42.06 | 42.06 | 40.12 | 9.99% | 22.95% | 41700 | 17509万 | 7.64 | 27.2 | 23.89 | 39 | 和泰机电 | 2024-02-27 二 | 37.58 | 38.86 | 38.24 | 38.47 | 36.60 | -1.60% | 11.08% | 20130 | 7591万 | 6.95 | 24.73 | 21.72 | 40 | 和泰机电 | 2024-02-26 一 | 36.00 | 37.18 | 38.86 | 39.49 | 35.52 | 4.52% | 17.52% | 31834 | 11740万 | 7.06 | 25.13 | 22.07 | 41 | 和泰机电 | 2024-02-23 五 | 35.20 | 34.84 | 37.18 | 38.32 | 35.20 | 6.72% | 16.65% | 30245 | 11413万 | 6.75 | 24.04 | 21.12 | 42 | 和泰机电 | 2024-02-22 四 | 32.88 | 34.35 | 34.84 | 34.87 | 32.88 | 1.43% | 9.13% | 16585 | 5592万 | 6.33 | 22.53 | 19.79 | 43 | 和泰机电 | 2024-02-21 三 | 34.00 | 34.86 | 34.35 | 36.75 | 33.52 | -1.46% | 10.56% | 17080 | 5947万 | 5.55 | 22.21 | 19.15 | 44 | 和泰机电 | 2024-02-20 二 | 32.75 | 31.69 | 34.86 | 34.86 | 32.75 | 10.00% | 4.80% | 7765 | 2678万 | 5.64 | 22.54 | 19.43 | 45 | 和泰机电 | 2024-02-19 一 | 31.00 | 31.24 | 31.69 | 31.88 | 30.63 | 1.44% | 5.14% | 8305 | 2594万 | 5.12 | 20.49 | 17.66 | 46 | 和泰机电 | 2024-02-08 四 | 31.68 | 31.23 | 31.24 | 32.18 | 28.63 | 0.03% | 8.59% | 13885 | 4208万 | 5.05 | 20.2 | 17.41 | 47 | 和泰机电 | 2024-02-07 三 | 28.99 | 28.39 | 31.23 | 31.23 | 27.30 | 10.00% | 6.65% | 10746 | 3176万 | 5.05 | 20.2 | 17.41 | 48 | 和泰机电 | 2024-02-06 二 | 27.27 | 27.30 | 28.39 | 28.78 | 25.12 | 3.99% | 4.09% | 6610 | 1794万 | 4.59 | 18.36 | 15.82 | 49 | 和泰机电 | 2024-02-05 一 | 29.51 | 30.33 | 27.30 | 30.20 | 27.30 | -9.99% | 4.00% | 6469 | 1793万 | 4.41 | 17.65 | 15.22 | 50 | 和泰机电 | 2024-02-02 五 | 31.50 | 31.88 | 30.33 | 32.25 | 29.11 | -4.86% | 2.81% | 4546 | 1394万 | 4.9 | 19.61 | 16.91 | 51 | 和泰机电 | 2024-02-01 四 | 31.98 | 32.41 | 31.88 | 32.70 | 30.88 | -1.64% | 2.51% | 4064 | 1282万 | 5.15 | 20.62 | 17.77 | 52 | 和泰机电 | 2024-01-31 三 | 34.05 | 34.26 | 32.41 | 34.16 | 32.32 | -5.40% | 2.36% | 3811 | 1260万 | 5.24 | 20.96 | 18.06 | 53 | 和泰机电 | 2024-01-30 二 | 35.01 | 35.68 | 34.26 | 35.57 | 34.15 | -3.98% | 1.58% | 2551 | 886万 | 5.54 | 22.15 | 19.1 | 54 | 和泰机电 | 2024-01-29 一 | 36.68 | 36.65 | 35.68 | 37.18 | 35.43 | -2.65% | 2.08% | 3358 | 1212万 | 5.77 | 23.07 | 19.89 | 55 | 和泰机电 | 2024-01-26 五 | 36.42 | 36.42 | 36.65 | 36.96 | 36.20 | 0.63% | 2.20% | 3555 | 1297万 | 5.93 | 23.7 | 20.43 | 56 | 和泰机电 | 2024-01-25 四 | 34.95 | 35.08 | 36.42 | 36.42 | 34.88 | 3.82% | 2.37% | 3835 | 1376万 | 5.89 | 23.55 | 20.3 | 57 | 和泰机电 | 2024-01-24 三 | 34.76 | 34.86 | 35.08 | 35.37 | 33.79 | 0.63% | 2.38% | 3842 | 1334万 | 5.67 | 22.69 | 19.55 | 58 | 和泰机电 | 2024-01-23 二 | 35.27 | 35.43 | 34.86 | 35.41 | 34.50 | -1.61% | 2.83% | 4572 | 1591万 | 5.64 | 22.54 | 19.43 | 59 | 和泰机电 | 2024-01-22 一 | 37.65 | 37.60 | 35.43 | 37.93 | 35.30 | -5.77% | 2.52% | 4080 | 1488万 | 5.73 | 22.91 | 19.75 | 60 | 和泰机电 | 2024-01-19 五 | 38.30 | 38.12 | 37.60 | 38.30 | 37.28 | -1.36% | 2.10% | 3399 | 1281万 | 6.08 | 24.31 | 20.96 | 61 | 和泰机电 | 2024-01-18 四 | 39.00 | 39.65 | 38.12 | 39.20 | 37.02 | -3.86% | 5.63% | 9098 | 3476万 | 6.16 | 24.65 | 21.25 | 62 | 和泰机电 | 2024-01-17 三 | 40.29 | 40.29 | 39.65 | 40.90 | 39.65 | -1.59% | 3.26% | 5274 | 2131万 | 6.41 | 25.64 | 22.1 | 63 | 和泰机电 | 2024-01-16 二 | 40.58 | 40.55 | 40.29 | 40.67 | 39.78 | -0.64% | 2.37% | 3838 | 1541万 | 6.51 | 26.05 | 22.46 | 64 | 和泰机电 | 2024-01-15 一 | 40.18 | 40.35 | 40.55 | 40.76 | 39.88 | 0.50% | 2.40% | 3884 | 1568万 | 6.56 | 26.22 | 22.6 | 65 | 和泰机电 | 2024-01-12 五 | 40.48 | 40.52 | 40.35 | 40.90 | 40.23 | -0.42% | 2.46% | 3980 | 1616万 | 6.52 | 26.09 | 22.49 | 66 | 和泰机电 | 2024-01-11 四 | 40.06 | 40.16 | 40.52 | 40.85 | 39.95 | 0.90% | 3.31% | 5348 | 2160万 | 6.55 | 26.2 | 22.59 | 67 | 和泰机电 | 2024-01-10 三 | 40.91 | 40.97 | 40.16 | 41.20 | 40.10 | -1.98% | 3.74% | 6050 | 2455万 | 6.49 | 25.97 | 22.38 | 68 | 和泰机电 | 2024-01-09 二 | 40.75 | 40.59 | 40.97 | 41.34 | 40.52 | 0.94% | 4.07% | 6586 | 2696万 | 6.62 | 26.49 | 22.84 | 69 | 和泰机电 | 2024-01-08 一 | 41.01 | 40.70 | 40.59 | 41.40 | 40.49 | -0.27% | 4.32% | 6988 | 2864万 | 6.56 | 26.25 | 22.62 | 70 | 和泰机电 | 2024-01-05 五 | 41.55 | 41.82 | 40.70 | 41.89 | 40.69 | -2.68% | 5.69% | 9206 | 3795万 | 6.58 | 26.32 | 22.69 | 71 | 和泰机电 | 2024-01-04 四 | 41.36 | 41.60 | 41.82 | 41.99 | 41.33 | 0.53% | 7.09% | 11462 | 4781万 | 6.76 | 27.04 | 23.31 | 72 | 和泰机电 | 2024-01-03 三 | 42.80 | 43.15 | 41.60 | 42.97 | 41.30 | -3.59% | 13.55% | 21902 | 9165万 | 6.73 | 26.9 | 23.19 | 73 | 和泰机电 | 2024-01-02 二 | 40.98 | 39.23 | 43.15 | 43.15 | 40.36 | 9.99% | 13.47% | 21783 | 9251万 | 6.98 | 27.9 | 24.05 | 74 | 和泰机电 | 2023-12-29 五 | 39.73 | 39.62 | 39.23 | 39.81 | 39.20 | -0.98% | 2.91% | 4709 | 1859万 | 6.34 | 25.37 | 21.87 | 75 | 和泰机电 | 2023-12-28 四 | 38.32 | 38.34 | 39.62 | 40.72 | 38.30 | 3.34% | 3.05% | 4929 | 1949万 | 6.41 | 25.62 | 22.08 | 76 | 和泰机电 | 2023-12-27 三 | 37.84 | 37.84 | 38.34 | 38.35 | 37.64 | 1.32% | 1.27% | 2057 | 782万 | 6.2 | 24.79 | 21.37 | 77 | 和泰机电 | 2023-12-26 二 | 38.08 | 38.09 | 37.84 | 38.26 | 37.74 | -0.66% | 1.14% | 1838 | 697万 | 6.12 | 24.47 | 21.09 | 78 | 和泰机电 | 2023-12-25 一 | 38.70 | 38.76 | 38.09 | 38.89 | 37.88 | -1.73% | 1.76% | 2838 | 1083万 | 6.16 | 24.63 | 21.23 | 79 | 和泰机电 | 2023-12-22 五 | 39.32 | 39.32 | 38.76 | 39.49 | 38.63 | -1.42% | 1.17% | 1891 | 737万 | 6.27 | 25.06 | 21.6 | 80 | 和泰机电 | 2023-12-21 四 | 38.80 | 38.80 | 39.32 | 39.49 | 38.02 | 1.34% | 1.99% | 3210 | 1244万 | 6.36 | 25.43 | 21.92 | 81 | 和泰机电 | 2023-12-20 三 | 38.93 | 38.66 | 38.80 | 39.55 | 38.53 | 0.36% | 1.74% | 2806 | 1101万 | 6.27 | 25.09 | 21.63 | 82 | 和泰机电 | 2023-12-19 二 | 38.29 | 38.33 | 38.66 | 39.02 | 38.12 | 0.86% | 1.09% | 1765 | 680万 | 6.25 | 25 | 21.55 | 83 | 和泰机电 | 2023-12-18 一 | 39.14 | 39.14 | 38.33 | 39.14 | 38.32 | -2.07% | 1.35% | 2178 | 841万 | 6.2 | 24.79 | 21.36 | 84 | 和泰机电 | 2023-12-15 五 | 39.49 | 39.49 | 39.14 | 39.66 | 39.00 | -0.89% | 1.69% | 2730 | 1070万 | 6.33 | 25.31 | 21.82 | 85 | 和泰机电 | 2023-12-14 四 | 39.24 | 39.24 | 39.49 | 39.65 | 39.23 | 0.64% | 1.48% | 2391 | 944万 | 6.38 | 25.54 | 22.01 | 86 | 和泰机电 | 2023-12-13 三 | 38.91 | 38.96 | 39.24 | 39.44 | 38.75 | 0.72% | 1.67% | 2706 | 1061万 | 6.34 | 25.38 | 21.87 | 87 | 和泰机电 | 2023-12-12 二 | 39.31 | 39.31 | 38.96 | 39.31 | 38.77 | -0.89% | 1.97% | 3189 | 1241万 | 6.3 | 25.19 | 21.72 | 88 | 和泰机电 | 2023-12-11 一 | 39.08 | 39.08 | 39.31 | 39.55 | 38.60 | 0.59% | 1.89% | 3052 | 1196万 | 6.36 | 25.42 | 21.91 | 89 | 和泰机电 | 2023-12-08 五 | 39.59 | 39.59 | 39.08 | 39.81 | 39.07 | -1.29% | 1.67% | 2700 | 1062万 | 6.32 | 25.27 | 21.78 | 90 | 和泰机电 | 2023-12-07 四 | 40.98 | 40.05 | 39.59 | 40.98 | 39.40 | -1.15% | 1.44% | 2324 | 922万 | 6.4 | 25.6 | 22.07 | 91 | 和泰机电 | 2023-12-06 三 | 39.52 | 39.70 | 40.05 | 40.32 | 39.27 | 0.88% | 1.07% | 1729 | 692万 | 6.47 | 25.9 | 22.32 | 92 | 和泰机电 | 2023-12-05 二 | 40.39 | 40.31 | 39.70 | 40.49 | 39.67 | -1.51% | 1.25% | 2027 | 810万 | 6.42 | 25.67 | 22.13 | 93 | 和泰机电 | 2023-12-04 一 | 40.42 | 40.45 | 40.31 | 40.79 | 40.25 | -0.35% | 1.12% | 1814 | 733万 | 6.52 | 26.07 | 22.47 | 94 | 和泰机电 | 2023-12-01 五 | 40.67 | 40.67 | 40.45 | 40.74 | 40.25 | -0.54% | 1.08% | 1751 | 708万 | 6.54 | 26.16 | 22.55 | 95 | 和泰机电 | 2023-11-30 四 | 41.05 | 41.13 | 40.67 | 41.17 | 40.35 | -1.12% | 1.14% | 1844 | 749万 | 6.58 | 26.3 | 22.67 | 96 | 和泰机电 | 2023-11-29 三 | 41.29 | 41.29 | 41.13 | 41.40 | 40.94 | -0.39% | 1.32% | 2136 | 881万 | 6.65 | 26.6 | 22.93 | 97 | 和泰机电 | 2023-11-28 二 | 40.89 | 40.89 | 41.29 | 41.34 | 40.57 | 0.98% | 1.57% | 2532 | 1041万 | 6.68 | 26.7 | 23.01 | 98 | 和泰机电 | 2023-11-27 一 | 40.44 | 40.59 | 40.89 | 41.16 | 40.44 | 0.74% | 1.61% | 2603 | 1062万 | 6.61 | 26.44 | 22.79 | 99 | 和泰机电 | 2023-11-24 五 | 41.12 | 41.20 | 40.59 | 41.25 | 40.39 | -1.48% | 1.42% | 2303 | 936万 | 6.56 | 26.25 | 22.62 | 100 | 和泰机电 | 2023-11-23 四 | 41.05 | 41.05 | 41.20 | 41.21 | 40.91 | 0.37% | 0.89% | 1446 | 594万 | 6.66 | 26.64 | 22.96 | 101 | 和泰机电 | 2023-11-22 三 | 41.16 | 41.17 | 41.05 | 41.41 | 40.89 | -0.29% | 1.45% | 2340 | 962万 | 6.64 | 26.55 | 22.88 | 102 | 和泰机电 | 2023-11-21 二 | 41.58 | 41.54 | 41.17 | 41.70 | 41.05 | -0.89% | 1.62% | 2621 | 1082万 | 6.66 | 26.62 | 22.95 | 103 | 和泰机电 | 2023-11-20 一 | 41.46 | 41.34 | 41.54 | 41.56 | 41.03 | 0.48% | 1.35% | 2185 | 903万 | 6.72 | 26.86 | 23.15 | 104 | 和泰机电 | 2023-11-17 五 | 41.10 | 41.10 | 41.34 | 41.90 | 40.92 | 0.58% | 1.67% | 2703 | 1117万 | 6.68 | 26.73 | 23.04 | 105 | 和泰机电 | 2023-11-16 四 | 41.56 | 41.43 | 41.10 | 41.57 | 41.06 | -0.80% | 1.25% | 2014 | 830万 | 6.64 | 26.58 | 22.91 | 106 | 和泰机电 | 2023-11-15 三 | 41.35 | 41.34 | 41.43 | 41.60 | 41.13 | 0.22% | 1.45% | 2349 | 972万 | 6.7 | 26.79 | 23.09 | 107 | 和泰机电 | 2023-11-14 二 | 41.14 | 40.88 | 41.34 | 41.35 | 40.80 | 1.13% | 2.09% | 3381 | 1389万 | 6.68 | 26.73 | 23.04 | 108 | 和泰机电 | 2023-11-13 一 | 41.06 | 40.50 | 40.88 | 41.06 | 40.48 | 0.94% | 1.98% | 3202 | 1303万 | 6.61 | 26.44 | 22.79 | 109 | 和泰机电 | 2023-11-10 五 | 40.47 | 40.48 | 40.50 | 40.68 | 40.10 | 0.05% | 0.96% | 1555 | 629万 | 6.55 | 26.19 | 22.57 | 110 | 和泰机电 | 2023-11-09 四 | 40.57 | 40.57 | 40.48 | 40.88 | 40.24 | -0.22% | 1.10% | 1780 | 721万 | 6.54 | 26.18 | 22.56 | 111 | 和泰机电 | 2023-11-08 三 | 40.75 | 40.78 | 40.57 | 40.80 | 40.42 | -0.51% | 1.04% | 1687 | 685万 | 6.56 | 26.24 | 22.61 | 112 | 和泰机电 | 2023-11-07 二 | 40.56 | 40.61 | 40.78 | 40.84 | 40.33 | 0.42% | 1.15% | 1865 | 758万 | 6.59 | 26.37 | 22.73 | 113 | 和泰机电 | 2023-11-06 一 | 40.30 | 40.30 | 40.61 | 41.00 | 40.30 | 0.77% | 1.50% | 2419 | 983万 | 6.57 | 26.26 | 22.64 | 114 | 和泰机电 | 2023-11-03 五 | 39.73 | 39.73 | 40.30 | 40.39 | 39.73 | 1.43% | 1.49% | 2416 | 973万 | 6.52 | 26.06 | 22.46 | 115 | 和泰机电 | 2023-11-02 四 | 40.10 | 40.24 | 39.73 | 40.39 | 39.66 | -1.27% | 1.01% | 1638 | 654万 | 6.42 | 25.69 | 22.14 | 116 | 和泰机电 | 2023-11-01 三 | 39.94 | 39.93 | 40.24 | 40.36 | 39.80 | 0.78% | 1.25% | 2017 | 810万 | 6.51 | 26.02 | 22.43 | 117 | 和泰机电 | 2023-10-31 二 | 40.00 | 39.90 | 39.93 | 40.08 | 39.74 | 0.08% | 1.10% | 1783 | 712万 | 6.46 | 25.82 | 22.26 | 118 | 和泰机电 | 2023-10-30 一 | 39.52 | 39.75 | 39.90 | 39.94 | 39.51 | 0.38% | 1.54% | 2486 | 988万 | 6.45 | 25.8 | 20.59 | 119 | 和泰机电 | 2023-10-27 五 | 39.36 | 39.36 | 39.75 | 39.97 | 39.20 | 0.99% | 1.38% | 2232 | 887万 | 6.43 | 25.71 | 20.51 | 120 | 和泰机电 | 2023-10-26 四 | 39.30 | 39.47 | 39.36 | 39.47 | 38.65 | -0.28% | 1.63% | 2642 | 1030万 | 6.36 | 25.45 | 20.31 | 121 | 和泰机电 | 2023-10-25 三 | 38.93 | 38.50 | 39.47 | 39.48 | 38.85 | 2.52% | 2.14% | 3462 | 1359万 | 6.38 | 25.52 | 20.37 | 122 | 和泰机电 | 2023-10-24 二 | 37.75 | 37.66 | 38.50 | 38.97 | 37.51 | 2.23% | 2.10% | 3401 | 1310万 | 6.22 | 24.9 | 19.87 | 123 | 和泰机电 | 2023-10-23 一 | 39.00 | 38.82 | 37.66 | 39.00 | 37.65 | -2.99% | 1.97% | 3185 | 1214万 | 6.09 | 24.35 | 19.43 | 124 | 和泰机电 | 2023-10-20 五 | 39.20 | 39.14 | 38.82 | 39.39 | 38.80 | -0.82% | 1.64% | 2657 | 1038万 | 6.28 | 25.1 | 20.03 | 125 | 和泰机电 | 2023-10-19 四 | 39.20 | 39.31 | 39.14 | 40.15 | 39.11 | -0.43% | 1.56% | 2515 | 992万 | 6.33 | 25.31 | 20.2 | 126 | 和泰机电 | 2023-10-18 三 | 40.17 | 39.99 | 39.31 | 40.18 | 39.27 | -1.70% | 1.81% | 2926 | 1158万 | 6.36 | 25.42 | 20.28 | 127 | 和泰机电 | 2023-10-17 二 | 40.39 | 40.29 | 39.99 | 40.39 | 39.91 | -0.74% | 1.20% | 1942 | 778万 | 6.47 | 25.86 | 20.63 | 128 | 和泰机电 | 2023-10-16 一 | 40.60 | 40.40 | 40.29 | 40.60 | 40.02 | -0.27% | 1.32% | 2131 | 855万 | 6.51 | 26.05 | 20.79 | 129 | 和泰机电 | 2023-10-13 五 | 40.60 | 40.92 | 40.40 | 40.76 | 40.35 | -1.27% | 1.77% | 2861 | 1159万 | 6.53 | 26.13 | 20.85 | 130 | 和泰机电 | 2023-10-12 四 | 40.99 | 40.90 | 40.92 | 41.14 | 40.75 | 0.05% | 0.98% | 1581 | 647万 | 6.62 | 26.46 | 21.11 | 131 | 和泰机电 | 2023-10-11 三 | 41.25 | 40.92 | 40.90 | 41.28 | 40.60 | -0.05% | 1.50% | 2424 | 992万 | 6.61 | 26.45 | 21.1 | 132 | 和泰机电 | 2023-10-10 二 | 41.51 | 41.22 | 40.92 | 41.71 | 40.90 | -0.73% | 1.31% | 2116 | 872万 | 6.62 | 26.46 | 21.11 | 133 | 和泰机电 | 2023-10-09 一 | 41.80 | 41.94 | 41.22 | 41.99 | 41.05 | -1.72% | 2.04% | 3292 | 1365万 | 6.66 | 26.66 | 21.27 | 134 | 和泰机电 | 2023-09-28 四 | 41.84 | 41.85 | 41.94 | 42.17 | 41.72 | 0.22% | 1.68% | 2714 | 1137万 | 6.78 | 27.12 | 21.64 | 135 | 和泰机电 | 2023-09-27 三 | 41.63 | 41.62 | 41.85 | 42.33 | 41.37 | 0.55% | 2.40% | 3882 | 1627万 | 6.77 | 27.06 | 21.59 | 136 | 和泰机电 | 2023-09-26 二 | 41.16 | 41.20 | 41.62 | 41.65 | 40.82 | 1.02% | 2.01% | 3255 | 1347万 | 6.73 | 26.91 | 21.47 | 137 | 和泰机电 | 2023-09-25 一 | 41.44 | 41.39 | 41.20 | 41.60 | 41.00 | -0.46% | 1.53% | 2476 | 1020万 | 6.66 | 26.64 | 21.26 | 138 | 和泰机电 | 2023-09-22 五 | 40.38 | 40.51 | 41.39 | 41.48 | 40.25 | 2.17% | 1.95% | 3157 | 1295万 | 6.69 | 26.77 | 21.36 | 139 | 和泰机电 | 2023-09-21 四 | 40.96 | 40.96 | 40.51 | 41.15 | 40.50 | -1.10% | 1.32% | 2130 | 867万 | 6.55 | 26.2 | 20.9 | 140 | 和泰机电 | 2023-09-20 三 | 41.05 | 40.83 | 40.96 | 41.68 | 40.88 | 0.32% | 1.54% | 2493 | 1028万 | 6.62 | 26.49 | 21.13 | 141 | 和泰机电 | 2023-09-19 二 | 41.43 | 41.47 | 40.83 | 41.70 | 40.82 | -1.54% | 1.52% | 2452 | 1009万 | 6.6 | 26.4 | 21.07 | 142 | 和泰机电 | 2023-09-18 一 | 40.70 | 40.60 | 41.47 | 41.62 | 40.10 | 2.14% | 2.80% | 4525 | 1864万 | 6.7 | 26.82 | 21.4 | 143 | 和泰机电 | 2023-09-15 五 | 40.83 | 40.69 | 40.60 | 41.01 | 40.42 | -0.22% | 1.18% | 1903 | 773万 | 6.56 | 26.25 | 20.95 | 144 | 和泰机电 | 2023-09-14 四 | 41.18 | 41.18 | 40.69 | 41.18 | 40.54 | -1.19% | 1.18% | 1915 | 783万 | 6.58 | 26.31 | 21 | 145 | 和泰机电 | 2023-09-13 三 | 41.64 | 41.53 | 41.18 | 41.67 | 40.83 | -0.84% | 1.87% | 3027 | 1247万 | 6.66 | 26.63 | 21.25 | 146 | 和泰机电 | 2023-09-12 二 | 41.65 | 41.61 | 41.53 | 41.79 | 41.43 | -0.19% | 1.15% | 1867 | 775万 | 6.71 | 26.86 | 21.43 | 147 | 和泰机电 | 2023-09-11 一 | 41.90 | 41.70 | 41.61 | 42.20 | 41.47 | -0.22% | 2.71% | 4376 | 1827万 | 6.73 | 26.91 | 21.47 | 148 | 和泰机电 | 2023-09-08 五 | 41.75 | 41.75 | 41.70 | 41.97 | 41.52 | -0.12% | 1.71% | 2767 | 1156万 | 6.74 | 26.97 | 21.52 | 149 | 和泰机电 | 2023-09-07 四 | 42.72 | 42.67 | 41.75 | 42.90 | 41.42 | -2.16% | 3.35% | 5408 | 2282万 | 6.75 | 27 | 21.54 | 150 | 和泰机电 | 2023-09-06 三 | 42.43 | 42.43 | 42.67 | 42.72 | 42.16 | 0.57% | 2.63% | 4252 | 1811万 | 6.9 | 27.59 | 22.02 | 151 | 和泰机电 | 2023-09-05 二 | 42.60 | 42.46 | 42.43 | 42.68 | 42.09 | -0.07% | 2.24% | 3619 | 1532万 | 6.86 | 27.44 | 21.89 | 152 | 和泰机电 | 2023-09-04 一 | 41.98 | 41.94 | 42.46 | 42.49 | 41.94 | 1.24% | 2.61% | 4222 | 1785万 | 6.86 | 27.46 | 21.91 | 153 | 和泰机电 | 2023-09-01 五 | 42.07 | 41.86 | 41.94 | 42.29 | 41.49 | 0.19% | 2.62% | 4241 | 1774万 | 6.78 | 27.12 | 21.64 | 154 | 和泰机电 | 2023-08-31 四 | 41.97 | 41.97 | 41.86 | 42.30 | 41.58 | -0.26% | 1.84% | 2973 | 1242万 | 6.77 | 27.07 | 21.6 | 155 | 和泰机电 | 2023-08-30 三 | 41.55 | 41.55 | 41.97 | 42.60 | 41.45 | 1.01% | 4.13% | 6669 | 2801万 | 6.79 | 27.14 | 21.66 | 156 | 和泰机电 | 2023-08-29 二 | 39.96 | 39.89 | 41.55 | 41.78 | 39.70 | 4.16% | 4.08% | 6600 | 2716万 | 6.72 | 26.87 | 21.44 | 157 | 和泰机电 | 2023-08-28 一 | 41.44 | 39.52 | 39.89 | 41.66 | 39.84 | 0.94% | 2.94% | 4756 | 1934万 | 6.45 | 25.8 | 11.92 | 158 | 和泰机电 | 2023-08-25 五 | 40.47 | 40.39 | 39.52 | 40.90 | 39.51 | -2.15% | 2.98% | 4815 | 1928万 | 6.39 | 25.56 | 11.81 | 159 | 和泰机电 | 2023-08-23 三 | 44.19 | 44.22 | 41.78 | 44.19 | 41.62 | -5.52% | 7.87% | 12716 | 5450万 | 6.75 | 27.02 | 12.48 | 160 | 和泰机电 | 2023-08-22 二 | 46.25 | 46.51 | 44.22 | 46.51 | 43.87 | -4.92% | 8.46% | 13670 | 6133万 | 7.15 | 28.6 | 13.21 |
|
行情刷新 | 流通股东
|