| 股票名称 | 代码 001331 | 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 | 胜通能源 | 2024-10-31 四 | 10.92 | 10.93 | 11.00 | 11.08 | 10.92 | 0.64% | 5.38% | 27104 | 2983万 | 5.54 | 22.18 | 58.97 | 2 | 胜通能源 | 2024-10-30 三 | 10.91 | 10.99 | 10.93 | 11.11 | 10.81 | -0.55% | 5.40% | 27217 | 2980万 | 5.51 | 22.03 | 58.6 | 3 | 胜通能源 | 2024-10-29 二 | 11.29 | 11.28 | 10.99 | 11.39 | 10.95 | -2.57% | 6.87% | 34648 | 3851万 | 5.54 | 22.16 | 58.92 | 4 | 胜通能源 | 2024-10-28 一 | 11.06 | 10.97 | 11.28 | 11.31 | 11.00 | 2.83% | 8.31% | 41907 | 4687万 | 5.69 | 22.74 | 60.47 | 5 | 胜通能源 | 2024-10-25 五 | 10.91 | 10.91 | 10.97 | 11.02 | 10.89 | 0.55% | 7.52% | 37878 | 4152万 | 5.53 | 22.12 | 61.11 | 6 | 胜通能源 | 2024-10-24 四 | 10.88 | 10.88 | 10.91 | 11.03 | 10.84 | 0.28% | 5.95% | 29997 | 3275万 | 5.5 | 21.99 | 60.78 | 7 | 胜通能源 | 2024-10-23 三 | 10.88 | 10.86 | 10.88 | 10.97 | 10.80 | 0.18% | 5.91% | 29778 | 3248万 | 5.48 | 21.93 | 60.61 | 8 | 胜通能源 | 2024-10-22 二 | 10.74 | 10.74 | 10.86 | 10.97 | 10.65 | 1.12% | 6.32% | 31839 | 3453万 | 5.47 | 21.89 | 60.5 | 9 | 胜通能源 | 2024-10-21 一 | 10.87 | 10.90 | 10.74 | 10.91 | 10.67 | -1.47% | 8.85% | 44583 | 4796万 | 5.41 | 21.65 | 59.83 | 10 | 胜通能源 | 2024-10-18 五 | 10.61 | 10.60 | 10.90 | 10.95 | 10.52 | 2.83% | 11.30% | 56936 | 6175万 | 5.49 | 21.97 | 60.72 | 11 | 胜通能源 | 2024-10-17 四 | 10.75 | 10.67 | 10.60 | 10.86 | 10.56 | -0.66% | 3.30% | 16657 | 1782万 | 5.34 | 21.37 | 59.05 | 12 | 胜通能源 | 2024-10-16 三 | 10.47 | 10.50 | 10.67 | 10.76 | 10.39 | 1.62% | 3.52% | 17763 | 1892万 | 5.38 | 21.51 | 59.44 | 13 | 胜通能源 | 2024-10-15 二 | 10.60 | 10.70 | 10.50 | 10.75 | 10.49 | -1.87% | 4.03% | 20321 | 2158万 | 5.29 | 21.17 | 58.49 | 14 | 胜通能源 | 2024-10-14 一 | 10.49 | 10.51 | 10.70 | 10.82 | 10.49 | 1.81% | 4.35% | 21901 | 2340万 | 5.39 | 21.57 | 59.61 | 15 | 胜通能源 | 2024-10-11 五 | 11.04 | 11.04 | 10.51 | 11.04 | 10.41 | -4.80% | 5.56% | 28028 | 2989万 | 5.3 | 21.19 | 58.55 | 16 | 胜通能源 | 2024-10-10 四 | 10.81 | 10.58 | 11.04 | 11.17 | 10.63 | 4.35% | 6.83% | 34441 | 3764万 | 5.56 | 22.26 | 61.5 | 17 | 胜通能源 | 2024-10-09 三 | 11.41 | 11.63 | 10.58 | 11.47 | 10.52 | -9.03% | 8.60% | 43345 | 4735万 | 5.33 | 21.33 | 58.94 | 18 | 胜通能源 | 2024-10-08 二 | 12.20 | 11.15 | 11.63 | 12.20 | 10.92 | 4.30% | 17.01% | 85712 | 9916万 | 5.86 | 23.45 | 64.79 | 19 | 胜通能源 | 2024-09-30 一 | 10.57 | 10.32 | 11.15 | 11.28 | 10.41 | 8.04% | 11.21% | 56490 | 6156万 | 5.62 | 22.48 | 62.11 | 20 | 胜通能源 | 2024-09-27 五 | 10.06 | 9.97 | 10.32 | 10.38 | 10.00 | 3.51% | 5.54% | 27931 | 2850万 | 5.2 | 20.81 | 57.49 | 21 | 胜通能源 | 2024-09-26 四 | 9.75 | 9.79 | 9.97 | 9.98 | 9.75 | 1.84% | 3.75% | 18922 | 1874万 | 5.02 | 20.1 | 55.54 | 22 | 胜通能源 | 2024-09-25 三 | 9.77 | 9.68 | 9.79 | 9.96 | 9.69 | 1.14% | 2.96% | 14934 | 1473万 | 4.93 | 19.74 | 54.54 | 23 | 胜通能源 | 2024-09-24 二 | 9.48 | 9.43 | 9.68 | 9.75 | 9.43 | 2.65% | 2.55% | 12837 | 1234万 | 4.88 | 19.51 | 53.92 | 24 | 胜通能源 | 2024-09-23 一 | 9.39 | 9.40 | 9.43 | 9.46 | 9.31 | 0.32% | 1.01% | 5070 | 477万 | 4.75 | 19.01 | 52.53 | 25 | 胜通能源 | 2024-09-20 五 | 9.40 | 9.46 | 9.40 | 9.47 | 9.33 | -0.63% | 1.47% | 7406 | 695万 | 4.74 | 18.95 | 52.36 | 26 | 胜通能源 | 2024-09-19 四 | 9.25 | 9.18 | 9.46 | 9.49 | 9.20 | 3.05% | 2.18% | 10975 | 1031万 | 4.77 | 19.07 | 52.7 | 27 | 胜通能源 | 2024-09-18 三 | 9.23 | 9.24 | 9.18 | 9.29 | 9.01 | -0.65% | 2.14% | 10787 | 985万 | 4.63 | 18.51 | 51.14 | 28 | 胜通能源 | 2024-09-13 五 | 9.40 | 9.47 | 9.24 | 9.49 | 9.20 | -2.43% | 1.92% | 9664 | 901万 | 4.66 | 18.63 | 51.47 | 29 | 胜通能源 | 2024-09-12 四 | 9.46 | 9.46 | 9.47 | 9.59 | 9.44 | 0.11% | 1.57% | 7938 | 756万 | 4.77 | 19.09 | 52.75 | 30 | 胜通能源 | 2024-09-11 三 | 9.61 | 9.65 | 9.46 | 9.66 | 9.45 | -1.97% | 1.59% | 8021 | 765万 | 4.77 | 19.07 | 52.7 | 31 | 胜通能源 | 2024-09-10 二 | 9.66 | 9.69 | 9.65 | 9.73 | 9.53 | -0.41% | 2.18% | 10979 | 1056万 | 4.86 | 19.45 | 53.76 | 32 | 胜通能源 | 2024-09-09 一 | 9.70 | 9.74 | 9.69 | 9.70 | 9.38 | -0.51% | 2.52% | 12683 | 1210万 | 4.88 | 19.54 | 53.98 | 33 | 胜通能源 | 2024-09-06 五 | 9.75 | 9.76 | 9.74 | 9.81 | 9.51 | -0.20% | 2.11% | 10636 | 1024万 | 4.91 | 19.64 | 54.26 | 34 | 胜通能源 | 2024-09-05 四 | 9.70 | 9.74 | 9.76 | 9.82 | 9.70 | 0.21% | 2.14% | 10777 | 1051万 | 4.92 | 19.68 | 54.37 | 35 | 胜通能源 | 2024-09-04 三 | 9.71 | 9.76 | 9.74 | 9.74 | 9.55 | -0.20% | 2.32% | 11684 | 1128万 | 4.91 | 19.64 | 54.26 | 36 | 胜通能源 | 2024-09-03 二 | 9.83 | 9.90 | 9.76 | 9.93 | 9.65 | -1.41% | 3.03% | 15293 | 1497万 | 4.92 | 19.68 | 54.37 | 37 | 胜通能源 | 2024-09-02 一 | 9.91 | 9.95 | 9.90 | 9.97 | 9.78 | -0.50% | 3.23% | 16289 | 1610万 | 4.99 | 19.96 | 55.15 | 38 | 胜通能源 | 2024-08-30 五 | 9.90 | 9.91 | 9.95 | 10.07 | 9.89 | 0.40% | 3.25% | 16375 | 1636万 | 5.01 | 20.06 | 55.43 | 39 | 胜通能源 | 2024-08-29 四 | 9.99 | 9.98 | 9.91 | 9.99 | 9.77 | -0.70% | 2.60% | 13101 | 1296万 | 4.99 | 19.98 | 55.21 | 40 | 胜通能源 | 2024-08-28 三 | 9.83 | 9.78 | 9.98 | 10.09 | 9.73 | 2.04% | 2.80% | 14088 | 1408万 | 5.03 | 20.12 | -83.8 | 41 | 胜通能源 | 2024-08-27 二 | 9.90 | 9.95 | 9.78 | 10.04 | 9.78 | -1.71% | 1.81% | 9144 | 904万 | 4.93 | 19.72 | -82.13 | 42 | 胜通能源 | 2024-08-26 一 | 9.65 | 9.65 | 9.95 | 10.00 | 9.62 | 3.11% | 3.15% | 15852 | 1565万 | 5.01 | 20.06 | -83.55 | 43 | 胜通能源 | 2024-08-23 五 | 9.75 | 9.75 | 9.65 | 9.77 | 9.55 | -1.03% | 2.56% | 12918 | 1244万 | 4.86 | 19.45 | -81.03 | 44 | 胜通能源 | 2024-08-22 四 | 9.82 | 9.92 | 9.75 | 9.91 | 9.73 | -1.71% | 1.67% | 8437 | 827万 | 4.91 | 19.66 | -81.87 | 45 | 胜通能源 | 2024-08-21 三 | 9.95 | 9.95 | 9.92 | 10.00 | 9.86 | -0.30% | 1.82% | 9181 | 910万 | 5 | 20 | -83.3 | 46 | 胜通能源 | 2024-08-20 二 | 10.21 | 10.22 | 9.95 | 10.38 | 9.86 | -2.64% | 2.81% | 14183 | 1416万 | 5.01 | 20.06 | -83.55 | 47 | 胜通能源 | 2024-08-19 一 | 10.58 | 10.42 | 10.22 | 10.58 | 10.20 | -1.92% | 2.40% | 12081 | 1243万 | 5.15 | 20.6 | -85.82 | 48 | 胜通能源 | 2024-08-16 五 | 10.56 | 10.56 | 10.42 | 10.57 | 10.31 | -1.33% | 2.15% | 10859 | 1132万 | 5.25 | 21.01 | -87.5 | 49 | 胜通能源 | 2024-08-15 四 | 10.62 | 10.62 | 10.56 | 10.66 | 10.44 | -0.56% | 2.51% | 12654 | 1335万 | 5.32 | 21.29 | -88.68 | 50 | 胜通能源 | 2024-08-14 三 | 10.57 | 10.56 | 10.62 | 10.72 | 10.52 | 0.57% | 2.45% | 12347 | 1315万 | 5.35 | 21.41 | -89.18 | 51 | 胜通能源 | 2024-08-13 二 | 10.35 | 10.36 | 10.56 | 10.57 | 10.27 | 1.93% | 2.80% | 14102 | 1475万 | 5.32 | 21.29 | -88.68 | 52 | 胜通能源 | 2024-08-12 一 | 10.00 | 10.36 | 10.36 | 10.39 | 10.00 | 0.00% | 1.58% | 7962 | 822万 | 5.22 | 20.89 | -87 | 53 | 胜通能源 | 2024-08-09 五 | 10.40 | 10.40 | 10.36 | 10.46 | 10.31 | -0.38% | 2.27% | 11434 | 1187万 | 5.22 | 20.89 | -87 | 54 | 胜通能源 | 2024-08-08 四 | 10.58 | 10.59 | 10.40 | 10.64 | 10.38 | -1.79% | 2.76% | 13890 | 1454万 | 5.24 | 20.97 | -87.33 | 55 | 胜通能源 | 2024-08-07 三 | 10.57 | 10.56 | 10.59 | 10.64 | 10.50 | 0.28% | 1.76% | 8890 | 940万 | 5.34 | 21.35 | -88.93 | 56 | 胜通能源 | 2024-08-06 二 | 10.50 | 10.43 | 10.56 | 10.65 | 10.41 | 1.25% | 2.46% | 12410 | 1305万 | 5.32 | 21.29 | -88.68 | 57 | 胜通能源 | 2024-08-05 一 | 10.69 | 10.69 | 10.43 | 10.70 | 10.38 | -2.43% | 3.34% | 16813 | 1768万 | 5.26 | 21.03 | -87.58 | 58 | 胜通能源 | 2024-08-02 五 | 10.83 | 10.86 | 10.69 | 10.83 | 10.69 | -1.57% | 2.33% | 11735 | 1261万 | 5.39 | 21.55 | -89.77 | 59 | 胜通能源 | 2024-08-01 四 | 10.86 | 10.88 | 10.86 | 10.89 | 10.75 | -0.18% | 3.58% | 18059 | 1952万 | 5.47 | 21.89 | -91.19 | 60 | 胜通能源 | 2024-07-31 三 | 10.69 | 10.67 | 10.88 | 10.88 | 10.62 | 1.97% | 4.38% | 22098 | 2381万 | 5.48 | 21.93 | -91.36 | 61 | 胜通能源 | 2024-07-30 二 | 10.68 | 10.68 | 10.67 | 10.76 | 10.58 | -0.09% | 1.95% | 9833 | 1047万 | 5.38 | 21.51 | -89.6 | 62 | 胜通能源 | 2024-07-29 一 | 10.63 | 10.64 | 10.68 | 10.79 | 10.57 | 0.38% | 1.93% | 9736 | 1039万 | 5.38 | 21.53 | -89.68 | 63 | 胜通能源 | 2024-07-26 五 | 10.47 | 10.35 | 10.64 | 10.79 | 10.35 | 2.80% | 4.03% | 20323 | 2145万 | 5.36 | 21.45 | -89.35 | 64 | 胜通能源 | 2024-07-25 四 | 10.25 | 10.25 | 10.35 | 10.43 | 10.04 | 0.98% | 3.02% | 15245 | 1564万 | 5.22 | 20.87 | -86.91 | 65 | 胜通能源 | 2024-07-24 三 | 10.30 | 10.30 | 10.25 | 10.38 | 10.00 | -0.49% | 2.98% | 15041 | 1537万 | 5.17 | 20.66 | -86.07 | 66 | 胜通能源 | 2024-07-23 二 | 10.60 | 10.48 | 10.30 | 10.65 | 10.28 | -1.72% | 2.01% | 10112 | 1059万 | 5.19 | 20.76 | -86.49 | 67 | 胜通能源 | 2024-07-22 一 | 10.32 | 10.32 | 10.48 | 10.62 | 10.17 | 1.55% | 2.46% | 12399 | 1293万 | 5.28 | 21.13 | -88 | 68 | 胜通能源 | 2024-07-19 五 | 10.15 | 10.22 | 10.32 | 10.55 | 10.01 | 0.98% | 2.62% | 13208 | 1353万 | 5.2 | 20.81 | -86.66 | 69 | 胜通能源 | 2024-07-18 四 | 10.28 | 10.20 | 10.22 | 10.39 | 10.00 | 0.20% | 3.13% | 15767 | 1606万 | 5.15 | 20.6 | -85.82 | 70 | 胜通能源 | 2024-07-17 三 | 10.71 | 10.74 | 10.20 | 10.88 | 10.20 | -5.03% | 4.30% | 21671 | 2282万 | 5.14 | 20.56 | -85.65 | 71 | 胜通能源 | 2024-07-16 二 | 12.45 | 12.66 | 12.99 | 13.10 | 12.45 | 2.61% | 6.33% | 26582 | 3421万 | 5.46 | 21.82 | -90.9 | 72 | 胜通能源 | 2024-07-15 一 | 12.88 | 13.13 | 12.66 | 13.00 | 12.56 | -3.58% | 4.37% | 18354 | 2330万 | 5.32 | 21.27 | -88.59 | 73 | 胜通能源 | 2024-07-12 五 | 12.97 | 12.89 | 13.13 | 13.39 | 12.96 | 1.86% | 3.93% | 16525 | 2178万 | 5.51 | 22.06 | -91.88 | 74 | 胜通能源 | 2024-07-11 四 | 12.50 | 12.35 | 12.89 | 13.03 | 12.50 | 4.37% | 4.01% | 16842 | 2160万 | 5.41 | 21.66 | -90.2 | 75 | 胜通能源 | 2024-07-10 三 | 12.33 | 12.42 | 12.35 | 12.52 | 12.30 | -0.56% | 2.22% | 9339 | 1158万 | 5.19 | 20.75 | -86.42 | 76 | 胜通能源 | 2024-07-09 二 | 12.40 | 12.33 | 12.42 | 12.46 | 11.85 | 0.73% | 3.79% | 15910 | 1941万 | 5.22 | 20.87 | -86.91 | 77 | 胜通能源 | 2024-07-08 一 | 12.77 | 12.81 | 12.33 | 12.87 | 12.26 | -3.75% | 3.12% | 13118 | 1630万 | 5.18 | 20.71 | -86.28 | 78 | 胜通能源 | 2024-07-05 五 | 12.65 | 12.65 | 12.81 | 12.87 | 12.48 | 1.26% | 2.53% | 10612 | 1349万 | 5.38 | 21.52 | -89.64 | 79 | 胜通能源 | 2024-07-04 四 | 13.12 | 13.20 | 12.65 | 13.28 | 12.59 | -4.17% | 4.49% | 18869 | 2425万 | 5.31 | 21.25 | -88.52 | 80 | 胜通能源 | 2024-07-03 三 | 13.64 | 13.56 | 13.20 | 13.78 | 13.16 | -2.65% | 7.88% | 33117 | 4455万 | 5.54 | 22.18 | -92.37 | 81 | 胜通能源 | 2024-07-02 二 | 13.63 | 13.74 | 13.56 | 13.78 | 13.55 | -1.31% | 3.30% | 13855 | 1892万 | 5.7 | 22.78 | -94.89 | 82 | 胜通能源 | 2024-07-01 一 | 13.76 | 13.85 | 13.74 | 14.15 | 13.62 | -0.79% | 4.90% | 20571 | 2835万 | 5.77 | 23.08 | -96.15 | 83 | 胜通能源 | 2024-06-28 五 | 13.41 | 13.42 | 13.85 | 13.88 | 13.36 | 3.20% | 4.11% | 17242 | 2361万 | 5.82 | 23.27 | -96.92 | 84 | 胜通能源 | 2024-06-27 四 | 13.75 | 13.74 | 13.42 | 13.94 | 13.41 | -2.33% | 3.69% | 15488 | 2108万 | 5.64 | 22.55 | -93.91 | 85 | 胜通能源 | 2024-06-26 三 | 13.50 | 13.31 | 13.74 | 13.74 | 13.07 | 3.23% | 3.47% | 14568 | 1962万 | 5.77 | 23.08 | -96.15 | 86 | 胜通能源 | 2024-06-25 二 | 13.02 | 13.02 | 13.31 | 13.50 | 13.02 | 2.23% | 4.31% | 18117 | 2411万 | 5.59 | 22.36 | -93.14 | 87 | 胜通能源 | 2024-06-24 一 | 13.66 | 13.79 | 13.02 | 13.76 | 12.95 | -5.58% | 4.34% | 18248 | 2417万 | 5.47 | 21.87 | -91.11 | 88 | 胜通能源 | 2024-06-21 五 | 13.66 | 13.72 | 13.79 | 14.05 | 13.45 | 0.51% | 3.82% | 16035 | 2223万 | 5.79 | 23.17 | -96.5 | 89 | 胜通能源 | 2024-06-20 四 | 13.90 | 13.94 | 13.72 | 14.12 | 13.61 | -1.58% | 4.20% | 17659 | 2444万 | 5.76 | 23.05 | -96.01 | 90 | 胜通能源 | 2024-06-19 三 | 13.73 | 13.87 | 13.94 | 14.05 | 13.63 | 0.50% | 4.86% | 20412 | 2826万 | 5.85 | 23.42 | -97.55 | 91 | 胜通能源 | 2024-06-18 二 | 14.19 | 14.01 | 13.87 | 14.19 | 13.67 | -1.00% | 4.93% | 20692 | 2867万 | 5.83 | 23.3 | -97.06 | 92 | 胜通能源 | 2024-06-17 一 | 13.78 | 13.79 | 14.01 | 14.27 | 13.60 | 1.60% | 8.81% | 36989 | 5197万 | 5.88 | 23.54 | -98.04 | 93 | 胜通能源 | 2024-06-14 五 | 13.41 | 13.51 | 13.79 | 14.12 | 13.33 | 2.07% | 9.14% | 38392 | 5281万 | 5.79 | 23.17 | -96.5 | 94 | 胜通能源 | 2024-06-13 四 | 13.37 | 13.37 | 13.51 | 13.67 | 13.26 | 1.05% | 6.57% | 27598 | 3709万 | 5.67 | 22.7 | -94.54 | 95 | 胜通能源 | 2024-06-12 三 | 12.90 | 12.98 | 13.37 | 13.41 | 12.87 | 3.00% | 3.91% | 16419 | 2173万 | 5.62 | 22.46 | -93.56 | 96 | 胜通能源 | 2024-06-11 二 | 13.05 | 12.69 | 12.98 | 13.05 | 12.51 | 2.29% | 5.24% | 22028 | 2823万 | 5.45 | 21.81 | -90.83 | 97 | 胜通能源 | 2024-06-07 五 | 11.95 | 11.95 | 12.69 | 12.72 | 11.95 | 6.19% | 5.03% | 21140 | 2641万 | 5.33 | 21.32 | -88.8 | 98 | 胜通能源 | 2024-06-06 四 | 12.56 | 12.56 | 11.95 | 12.81 | 11.73 | -4.86% | 5.16% | 21686 | 2632万 | 5.02 | 20.08 | -83.62 | 99 | 胜通能源 | 2024-06-05 三 | 12.85 | 12.99 | 12.56 | 12.90 | 12.55 | -3.31% | 3.06% | 12851 | 1636万 | 5.28 | 21.1 | -87.89 | 100 | 胜通能源 | 2024-06-04 二 | 13.29 | 13.28 | 12.99 | 13.39 | 12.64 | -2.18% | 5.07% | 21303 | 2734万 | 5.46 | 21.82 | -90.9 | 101 | 胜通能源 | 2024-06-03 一 | 13.50 | 13.57 | 13.28 | 13.52 | 13.12 | -2.14% | 3.72% | 15623 | 2078万 | 5.58 | 22.31 | -92.93 | 102 | 胜通能源 | 2024-05-31 五 | 13.57 | 13.65 | 13.57 | 13.62 | 13.34 | -0.59% | 3.82% | 16031 | 2161万 | 5.7 | 22.8 | -94.96 | 103 | 胜通能源 | 2024-05-30 四 | 13.67 | 13.73 | 13.65 | 13.69 | 13.44 | -0.58% | 4.19% | 17590 | 2383万 | 5.73 | 22.93 | -95.52 | 104 | 胜通能源 | 2024-05-29 三 | 13.71 | 13.71 | 13.73 | 13.94 | 13.47 | 0.15% | 5.75% | 24160 | 3330万 | 5.77 | 23.07 | -96.08 | 105 | 胜通能源 | 2024-05-28 二 | 13.59 | 13.65 | 13.71 | 13.71 | 13.43 | 0.44% | 3.98% | 16702 | 2269万 | 5.76 | 23.03 | -95.94 | 106 | 胜通能源 | 2024-05-27 一 | 13.30 | 13.30 | 13.65 | 13.65 | 13.15 | 2.63% | 3.34% | 14031 | 1876万 | 5.73 | 22.93 | -95.52 | 107 | 胜通能源 | 2024-05-24 五 | 13.58 | 13.58 | 13.30 | 13.60 | 13.30 | -2.06% | 3.32% | 13956 | 1872万 | 5.59 | 22.34 | -93.07 | 108 | 胜通能源 | 2024-05-23 四 | 13.54 | 13.55 | 13.58 | 13.59 | 13.23 | 0.22% | 3.94% | 16569 | 2218万 | 5.7 | 22.81 | -95.03 | 109 | 胜通能源 | 2024-05-22 三 | 13.64 | 13.68 | 13.55 | 13.80 | 13.51 | -0.95% | 3.47% | 14558 | 1981万 | 5.69 | 22.76 | -94.82 | 110 | 胜通能源 | 2024-05-21 二 | 13.74 | 13.81 | 13.68 | 13.74 | 13.40 | -0.94% | 4.03% | 16937 | 2302万 | 5.75 | 22.98 | -95.73 | 111 | 胜通能源 | 2024-05-20 一 | 13.66 | 13.80 | 13.81 | 13.92 | 13.63 | 0.07% | 5.84% | 24512 | 3367万 | 5.8 | 23.2 | -96.64 | 112 | 胜通能源 | 2024-05-17 五 | 13.76 | 13.62 | 13.80 | 13.80 | 13.46 | 1.32% | 4.21% | 17661 | 2401万 | 5.8 | 23.18 | -96.57 | 113 | 胜通能源 | 2024-05-16 四 | 13.50 | 13.42 | 13.62 | 13.66 | 13.30 | 1.49% | 4.27% | 17925 | 2437万 | 5.72 | 22.88 | -95.31 | 114 | 胜通能源 | 2024-05-15 三 | 13.70 | 13.78 | 13.42 | 13.74 | 13.36 | -2.61% | 4.00% | 16780 | 2269万 | 5.64 | 22.55 | -93.91 | 115 | 胜通能源 | 2024-05-14 二 | 13.60 | 13.71 | 13.78 | 13.78 | 13.51 | 0.51% | 7.48% | 31421 | 4294万 | 5.79 | 23.15 | -96.43 | 116 | 胜通能源 | 2024-05-13 一 | 13.62 | 13.61 | 13.71 | 14.50 | 13.41 | 0.73% | 9.16% | 38466 | 5328万 | 5.76 | 23.03 | -95.94 | 117 | 胜通能源 | 2024-05-10 五 | 13.82 | 13.84 | 13.61 | 13.99 | 13.56 | -1.66% | 4.52% | 18998 | 2615万 | 5.72 | 22.86 | -95.24 | 118 | 胜通能源 | 2024-05-09 四 | 13.80 | 13.95 | 13.84 | 14.05 | 13.77 | -0.79% | 4.90% | 20580 | 2860万 | 5.81 | 23.25 | -96.85 | 119 | 胜通能源 | 2024-05-08 三 | 13.94 | 13.98 | 13.95 | 14.05 | 13.58 | -0.21% | 6.68% | 28047 | 3866万 | 5.86 | 23.44 | -97.62 | 120 | 胜通能源 | 2024-05-07 二 | 13.75 | 13.78 | 13.98 | 14.06 | 13.52 | 1.45% | 6.56% | 27538 | 3782万 | 5.87 | 23.49 | -97.83 | 121 | 胜通能源 | 2024-05-06 一 | 13.32 | 13.13 | 13.78 | 13.90 | 13.23 | 4.95% | 8.53% | 35840 | 4860万 | 5.79 | 23.15 | -96.43 | 122 | 胜通能源 | 2024-04-30 二 | 13.25 | 13.25 | 13.13 | 13.49 | 12.80 | -0.91% | 8.09% | 33975 | 4467万 | 5.51 | 22.06 | -91.88 | 123 | 胜通能源 | 2024-04-29 一 | 12.68 | 12.49 | 13.25 | 13.42 | 12.52 | 6.08% | 10.75% | 45170 | 5865万 | 5.57 | 22.26 | -92.72 | 124 | 胜通能源 | 2024-04-26 五 | 12.29 | 12.43 | 12.49 | 12.57 | 12.07 | 0.48% | 10.64% | 44675 | 5522万 | 5.25 | 20.98 | -68.11 | 125 | 胜通能源 | 2024-04-25 四 | 11.36 | 11.47 | 12.43 | 12.61 | 11.33 | 8.37% | 13.80% | 57970 | 7057万 | 5.22 | 20.88 | -67.78 | 126 | 胜通能源 | 2024-04-24 三 | 11.54 | 11.53 | 11.47 | 12.00 | 11.34 | -0.52% | 6.10% | 25633 | 2947万 | 4.82 | 19.27 | -62.55 | 127 | 胜通能源 | 2024-04-23 二 | 10.90 | 10.94 | 11.53 | 11.79 | 10.90 | 5.39% | 9.41% | 39533 | 4511万 | 4.84 | 19.37 | -62.87 | 128 | 胜通能源 | 2024-04-22 一 | 11.39 | 11.62 | 10.94 | 11.45 | 10.93 | -5.85% | 8.76% | 36772 | 4079万 | 4.59 | 18.38 | -59.66 | 129 | 胜通能源 | 2024-04-19 五 | 11.03 | 11.20 | 11.62 | 12.11 | 11.02 | 3.75% | 13.34% | 56046 | 6572万 | 4.88 | 19.52 | -63.37 | 130 | 胜通能源 | 2024-04-18 四 | 11.13 | 11.20 | 11.20 | 11.71 | 10.91 | 0.00% | 9.65% | 40540 | 4566万 | 4.7 | 18.82 | -61.08 | 131 | 胜通能源 | 2024-04-17 三 | 10.23 | 11.37 | 11.20 | 11.35 | 10.23 | -1.50% | 14.89% | 62551 | 6869万 | 4.7 | 18.82 | -61.08 | 132 | 胜通能源 | 2024-04-16 二 | 11.82 | 12.63 | 11.37 | 12.00 | 11.37 | -9.98% | 2.53% | 10644 | 1223万 | 4.78 | 19.1 | -62 | 133 | 胜通能源 | 2024-04-15 一 | 13.62 | 14.03 | 12.63 | 13.62 | 12.63 | -9.98% | 12.13% | 50936 | 6544万 | 5.3 | 21.22 | -68.87 | 134 | 胜通能源 | 2024-04-12 五 | 14.47 | 14.88 | 14.03 | 14.97 | 13.87 | -5.71% | 16.56% | 69545 | 9948万 | 5.89 | 23.57 | -76.51 | 135 | 胜通能源 | 2024-04-11 四 | 14.01 | 14.39 | 14.88 | 14.88 | 13.66 | 3.41% | 23.70% | 99558 | 14468万 | 6.25 | 25 | -81.14 | 136 | 胜通能源 | 2024-04-10 三 | 13.91 | 13.72 | 14.39 | 15.00 | 13.36 | 4.88% | 24.20% | 101629 | 14399万 | 6.04 | 24.18 | -78.47 | 137 | 胜通能源 | 2024-04-09 二 | 13.55 | 14.05 | 13.72 | 13.89 | 13.46 | -2.35% | 13.28% | 55775 | 7652万 | 5.76 | 23.05 | -74.82 | 138 | 胜通能源 | 2024-04-08 一 | 14.30 | 14.96 | 14.05 | 14.62 | 13.82 | -6.08% | 22.85% | 95973 | 13497万 | 5.9 | 23.6 | -76.62 | 139 | 胜通能源 | 2024-04-03 三 | 13.78 | 13.90 | 14.96 | 15.29 | 13.30 | 7.63% | 28.47% | 119557 | 16999万 | 6.28 | 25.13 | -81.58 | 140 | 胜通能源 | 2024-04-02 二 | 13.12 | 13.11 | 13.90 | 14.42 | 13.12 | 6.03% | 20.87% | 87646 | 12284万 | 5.84 | 23.35 | -75.8 | 141 | 胜通能源 | 2024-04-01 一 | 13.01 | 12.87 | 13.11 | 13.14 | 12.85 | 1.86% | 3.64% | 15295 | 1987万 | 5.51 | 22.02 | -71.49 | 142 | 胜通能源 | 2024-03-29 五 | 12.62 | 12.63 | 12.87 | 12.98 | 12.55 | 1.90% | 3.67% | 15433 | 1980万 | 5.41 | 21.62 | -70.18 | 143 | 胜通能源 | 2024-03-28 四 | 12.28 | 12.27 | 12.63 | 12.74 | 12.27 | 2.93% | 3.72% | 15638 | 1962万 | 5.3 | 21.22 | -68.87 | 144 | 胜通能源 | 2024-03-27 三 | 12.75 | 12.77 | 12.27 | 12.90 | 12.27 | -3.92% | 4.02% | 16904 | 2123万 | 5.15 | 20.61 | -66.91 | 145 | 胜通能源 | 2024-03-26 二 | 12.67 | 12.72 | 12.77 | 12.91 | 12.51 | 0.39% | 4.67% | 19599 | 2489万 | 5.36 | 21.45 | -69.64 |
|
行情刷新 | 流通股东
|