| 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 | 2024-04-26 五 | 12.29 | 12.43 | 12.49 | 12.57 | 12.07 | 0.48% | 10.64% | 44675 | 5522万 | 5.25 | 20.98 | -68.11 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 胜通能源 | 2024-03-25 一 | 13.04 | 12.90 | 12.72 | 13.28 | 12.60 | -1.40% | 6.66% | 27979 | 3610万 | 5.34 | 21.37 | -69.36 | 24 | 胜通能源 | 2024-03-22 五 | 13.40 | 13.34 | 12.90 | 13.40 | 12.82 | -3.30% | 4.27% | 17945 | 2338万 | 5.42 | 21.67 | -70.35 | 25 | 胜通能源 | 2024-03-21 四 | 13.39 | 13.39 | 13.34 | 13.66 | 13.03 | -0.37% | 5.52% | 23179 | 3091万 | 5.6 | 22.41 | -72.74 | 26 | 胜通能源 | 2024-03-20 三 | 13.27 | 13.17 | 13.39 | 13.41 | 13.10 | 1.67% | 4.31% | 18105 | 2403万 | 5.62 | 22.5 | -73.02 | 27 | 胜通能源 | 2024-03-19 二 | 13.10 | 13.10 | 13.17 | 13.37 | 13.00 | 0.53% | 4.90% | 20592 | 2723万 | 5.53 | 22.13 | -71.82 | 28 | 胜通能源 | 2024-03-18 一 | 12.84 | 12.84 | 13.10 | 13.20 | 12.84 | 2.02% | 4.71% | 19785 | 2575万 | 5.5 | 22.01 | -71.44 | 29 | 胜通能源 | 2024-03-15 五 | 12.55 | 12.63 | 12.84 | 12.87 | 12.46 | 1.66% | 4.99% | 20966 | 2663万 | 5.39 | 21.57 | -70.02 | 30 | 胜通能源 | 2024-03-14 四 | 12.77 | 12.79 | 12.63 | 13.20 | 12.40 | -1.25% | 4.86% | 20417 | 2593万 | 5.3 | 21.22 | -68.87 | 31 | 胜通能源 | 2024-03-08 五 | 12.13 | 12.16 | 12.06 | 12.30 | 11.88 | -0.82% | 4.84% | 20318 | 2452万 | 5.07 | 20.26 | -65.76 | 32 | 胜通能源 | 2024-03-07 四 | 12.24 | 12.36 | 12.16 | 12.52 | 12.13 | -1.62% | 8.28% | 34756 | 4293万 | 5.11 | 20.43 | -66.31 | 33 | 胜通能源 | 2024-03-06 三 | 11.90 | 11.73 | 12.36 | 12.69 | 11.65 | 5.37% | 10.29% | 43220 | 5309万 | 5.19 | 20.76 | -67.4 | 34 | 胜通能源 | 2024-03-05 二 | 12.11 | 12.10 | 11.73 | 12.13 | 11.61 | -3.06% | 4.89% | 20542 | 2430万 | 4.93 | 19.71 | -63.97 | 35 | 胜通能源 | 2024-03-04 一 | 12.27 | 12.27 | 12.10 | 12.40 | 11.85 | -1.39% | 4.83% | 20272 | 2450万 | 5.08 | 20.33 | -65.98 | 36 | 胜通能源 | 2024-03-01 五 | 12.31 | 12.18 | 12.27 | 12.42 | 12.01 | 0.74% | 7.15% | 30013 | 3668万 | 5.15 | 20.61 | -66.91 | 37 | 胜通能源 | 2024-02-29 四 | 11.41 | 11.75 | 12.18 | 12.30 | 11.38 | 3.66% | 8.60% | 36113 | 4319万 | 5.12 | 20.46 | -66.42 | 38 | 胜通能源 | 2024-02-28 三 | 13.10 | 13.06 | 11.75 | 13.47 | 11.75 | -10.03% | 12.39% | 52037 | 6522万 | 4.93 | 19.74 | -64.07 | 39 | 胜通能源 | 2024-02-27 二 | 12.64 | 12.64 | 13.06 | 13.14 | 12.43 | 3.32% | 6.30% | 26442 | 3426万 | 5.49 | 21.94 | -71.22 | 40 | 胜通能源 | 2024-02-26 一 | 12.44 | 12.26 | 12.64 | 13.04 | 12.26 | 3.10% | 8.09% | 33986 | 4293万 | 5.31 | 21.24 | -68.93 | 41 | 胜通能源 | 2024-02-23 五 | 11.96 | 11.78 | 12.26 | 12.30 | 11.60 | 4.07% | 8.28% | 34771 | 4174万 | 5.15 | 20.6 | -66.86 | 42 | 胜通能源 | 2024-02-22 四 | 11.25 | 11.26 | 11.78 | 11.80 | 11.24 | 4.62% | 6.71% | 28182 | 3278万 | 4.95 | 19.79 | -64.24 | 43 | 胜通能源 | 2024-02-21 三 | 11.10 | 11.05 | 11.26 | 11.72 | 10.92 | 1.90% | 8.03% | 33742 | 3851万 | 4.73 | 18.92 | -61.4 | 44 | 胜通能源 | 2024-02-20 二 | 10.79 | 10.68 | 11.05 | 11.17 | 10.51 | 3.46% | 7.32% | 30748 | 3345万 | 4.64 | 18.56 | -60.26 | 45 | 胜通能源 | 2024-02-19 一 | 10.30 | 10.40 | 10.68 | 10.84 | 10.13 | 2.69% | 10.76% | 45182 | 4767万 | 4.49 | 17.94 | -58.24 | 46 | 胜通能源 | 2024-02-08 四 | 9.20 | 9.71 | 10.40 | 10.44 | 8.74 | 7.11% | 15.84% | 66548 | 6240万 | 4.37 | 17.47 | -56.71 | 47 | 胜通能源 | 2024-02-07 三 | 10.81 | 10.79 | 9.71 | 10.98 | 9.71 | -10.01% | 9.53% | 40015 | 3962万 | 4.08 | 16.31 | -52.95 | 48 | 胜通能源 | 2024-02-06 二 | 10.93 | 11.70 | 10.79 | 11.35 | 10.53 | -7.78% | 8.71% | 36586 | 3925万 | 4.53 | 18.13 | -58.84 | 49 | 胜通能源 | 2024-02-05 一 | 12.58 | 13.00 | 11.70 | 12.90 | 11.70 | -10.00% | 5.47% | 22972 | 2749万 | 4.91 | 19.66 | -63.8 | 50 | 胜通能源 | 2024-02-02 五 | 13.69 | 13.83 | 13.00 | 14.27 | 12.52 | -6.00% | 6.20% | 26055 | 3513万 | 5.46 | 21.84 | -70.89 | 51 | 胜通能源 | 2024-02-01 四 | 14.40 | 14.96 | 13.83 | 14.60 | 13.81 | -7.55% | 9.04% | 37952 | 5355万 | 5.81 | 23.23 | -75.42 | 52 | 胜通能源 | 2024-01-31 三 | 14.85 | 14.94 | 14.96 | 15.15 | 14.25 | 0.13% | 8.43% | 35392 | 5222万 | 6.28 | 25.13 | -81.58 | 53 | 胜通能源 | 2024-01-30 二 | 15.47 | 15.55 | 14.94 | 15.57 | 14.94 | -3.92% | 3.22% | 13521 | 2059万 | 6.27 | 25.1 | -81.47 | 54 | 胜通能源 | 2024-01-29 一 | 16.31 | 16.33 | 15.55 | 16.38 | 15.54 | -4.78% | 4.49% | 18862 | 2993万 | 6.53 | 26.12 | -84.8 | 55 | 胜通能源 | 2024-01-26 五 | 16.18 | 16.09 | 16.33 | 16.57 | 16.12 | 1.49% | 4.35% | 18283 | 3002万 | 6.86 | 27.43 | -89.05 | 56 | 胜通能源 | 2024-01-25 四 | 15.41 | 15.42 | 16.09 | 16.13 | 15.36 | 4.35% | 3.92% | 16456 | 2603万 | 6.76 | 27.03 | -87.74 | 57 | 胜通能源 | 2024-01-24 三 | 15.22 | 15.22 | 15.42 | 15.55 | 14.82 | 1.31% | 3.64% | 15274 | 2329万 | 6.48 | 25.91 | -84.09 | 58 | 胜通能源 | 2024-01-23 二 | 15.33 | 15.40 | 15.22 | 15.45 | 15.03 | -1.17% | 3.32% | 13938 | 2120万 | 6.39 | 25.57 | -83 | 59 | 胜通能源 | 2024-01-22 一 | 16.42 | 16.45 | 15.40 | 16.47 | 15.30 | -6.38% | 3.90% | 16383 | 2597万 | 6.47 | 25.87 | -83.98 | 60 | 胜通能源 | 2024-01-19 五 | 16.86 | 16.61 | 16.45 | 16.87 | 16.45 | -0.96% | 2.16% | 9054 | 1506万 | 6.91 | 27.64 | -89.7 | 61 | 胜通能源 | 2024-01-18 四 | 16.86 | 16.86 | 16.61 | 16.86 | 16.23 | -1.48% | 3.61% | 15148 | 2503万 | 6.98 | 27.9 | -90.58 | 62 | 胜通能源 | 2024-01-17 三 | 17.11 | 17.22 | 16.86 | 17.30 | 16.86 | -2.09% | 2.86% | 12024 | 2054万 | 7.08 | 28.32 | -91.94 | 63 | 胜通能源 | 2024-01-16 二 | 17.44 | 17.51 | 17.22 | 17.49 | 16.95 | -1.66% | 4.17% | 17505 | 3007万 | 7.23 | 28.93 | -93.9 | 64 | 胜通能源 | 2024-01-15 一 | 17.42 | 17.38 | 17.51 | 17.88 | 17.22 | 0.75% | 4.78% | 20062 | 3512万 | 7.35 | 29.42 | -95.48 | 65 | 胜通能源 | 2024-01-12 五 | 17.56 | 17.56 | 17.38 | 17.83 | 17.36 | -1.03% | 3.72% | 15639 | 2752万 | 7.3 | 29.2 | -94.78 | 66 | 胜通能源 | 2024-01-11 四 | 17.55 | 17.30 | 17.56 | 17.58 | 17.18 | 1.50% | 4.37% | 18335 | 3195万 | 7.38 | 29.5 | -95.76 | 67 | 胜通能源 | 2024-01-10 三 | 17.50 | 17.53 | 17.30 | 17.64 | 17.16 | -1.31% | 4.36% | 18322 | 3183万 | 7.27 | 29.06 | -94.34 | 68 | 胜通能源 | 2024-01-09 二 | 17.14 | 17.16 | 17.53 | 17.67 | 17.14 | 2.16% | 4.37% | 18367 | 3206万 | 7.36 | 29.45 | -95.59 | 69 | 胜通能源 | 2024-01-08 一 | 17.55 | 17.60 | 17.16 | 17.56 | 17.15 | -2.50% | 4.08% | 17124 | 2962万 | 7.21 | 28.83 | -93.58 | 70 | 胜通能源 | 2024-01-05 五 | 17.61 | 17.77 | 17.60 | 17.96 | 17.43 | -0.96% | 5.63% | 23647 | 4164万 | 7.39 | 29.57 | -95.98 | 71 | 胜通能源 | 2024-01-04 四 | 18.27 | 17.92 | 17.77 | 18.27 | 17.70 | -0.84% | 5.13% | 21554 | 3856万 | 7.46 | 29.85 | -96.9 | 72 | 胜通能源 | 2024-01-03 三 | 17.75 | 17.81 | 17.92 | 18.04 | 17.63 | 0.62% | 5.96% | 25053 | 4474万 | 7.53 | 30.11 | -97.72 | 73 | 胜通能源 | 2024-01-02 二 | 17.44 | 17.46 | 17.81 | 17.98 | 17.44 | 2.00% | 6.57% | 27606 | 4910万 | 7.48 | 29.92 | -97.12 | 74 | 胜通能源 | 2023-12-29 五 | 17.30 | 17.36 | 17.46 | 17.61 | 17.24 | 0.58% | 6.30% | 26462 | 4606万 | 7.33 | 29.33 | -95.21 | 75 | 胜通能源 | 2023-12-28 四 | 16.80 | 16.80 | 17.36 | 17.42 | 16.60 | 3.33% | 10.77% | 45222 | 7754万 | 7.29 | 29.16 | -94.67 | 76 | 胜通能源 | 2023-12-27 三 | 17.40 | 17.41 | 16.80 | 17.41 | 16.66 | -3.50% | 11.95% | 50171 | 8464万 | 7.06 | 28.22 | -91.61 | 77 | 胜通能源 | 2023-12-26 二 | 17.38 | 17.99 | 17.41 | 18.12 | 17.00 | -3.22% | 13.73% | 57661 | 10103万 | 7.31 | 29.25 | -94.94 | 78 | 胜通能源 | 2023-12-25 一 | 20.10 | 19.99 | 17.99 | 20.11 | 17.99 | -10.01% | 10.84% | 45509 | 8383万 | 7.56 | 30.22 | -98.1 | 79 | 胜通能源 | 2023-12-22 五 | 20.58 | 20.78 | 19.99 | 20.64 | 19.62 | -3.80% | 15.93% | 66902 | 13424万 | 8.4 | 33.58 | -109.01 | 80 | 胜通能源 | 2023-12-21 四 | 21.01 | 21.15 | 20.78 | 21.15 | 20.01 | -1.75% | 18.80% | 78975 | 16235万 | 8.73 | 34.91 | -113.32 | 81 | 胜通能源 | 2023-12-20 三 | 20.50 | 20.50 | 21.15 | 21.98 | 20.06 | 3.17% | 27.68% | 116244 | 24626万 | 8.88 | 35.53 | -115.33 | 82 | 胜通能源 | 2023-12-19 二 | 20.41 | 20.21 | 20.50 | 21.44 | 20.40 | 1.43% | 13.53% | 56805 | 11749万 | 8.61 | 34.44 | -111.79 | 83 | 胜通能源 | 2023-12-18 一 | 20.33 | 20.68 | 20.21 | 20.76 | 19.88 | -2.27% | 11.80% | 49565 | 10035万 | 8.49 | 33.95 | -110.21 | 84 | 胜通能源 | 2023-12-15 五 | 20.90 | 21.21 | 20.68 | 21.20 | 20.41 | -2.50% | 15.87% | 66657 | 13788万 | 8.69 | 34.74 | -112.77 | 85 | 胜通能源 | 2023-12-14 四 | 20.40 | 20.78 | 21.21 | 21.58 | 20.15 | 2.07% | 26.80% | 112543 | 23477万 | 8.91 | 35.63 | -115.66 | 86 | 胜通能源 | 2023-12-13 三 | 20.29 | 20.58 | 20.78 | 21.10 | 20.26 | 0.97% | 28.03% | 117708 | 24560万 | 8.73 | 34.91 | -113.32 | 87 | 胜通能源 | 2023-12-12 二 | 20.32 | 20.32 | 20.58 | 20.59 | 20.06 | 1.28% | 23.73% | 99668 | 20290万 | 8.64 | 34.57 | -112.23 | 88 | 胜通能源 | 2023-12-11 一 | 20.57 | 20.80 | 20.32 | 21.98 | 20.17 | -2.31% | 38.52% | 161768 | 33751万 | 8.53 | 34.14 | -110.81 | 89 | 胜通能源 | 2023-12-08 五 | 19.18 | 18.91 | 20.80 | 20.80 | 19.07 | 9.99% | 21.79% | 91517 | 18636万 | 8.74 | 34.94 | -113.43 | 90 | 胜通能源 | 2023-12-07 四 | 19.33 | 19.45 | 18.91 | 19.35 | 18.75 | -2.78% | 11.82% | 49640 | 9408万 | 7.94 | 31.77 | -103.12 | 91 | 胜通能源 | 2023-12-06 三 | 19.40 | 19.45 | 19.45 | 19.68 | 19.31 | 0.00% | 11.14% | 46786 | 9107万 | 8.17 | 32.68 | -106.06 | 92 | 胜通能源 | 2023-12-05 二 | 19.53 | 19.73 | 19.45 | 19.87 | 19.39 | -1.42% | 13.90% | 58380 | 11425万 | 8.17 | 32.68 | -106.06 | 93 | 胜通能源 | 2023-12-04 一 | 19.99 | 20.00 | 19.73 | 20.40 | 19.60 | -1.35% | 23.18% | 97367 | 19304万 | 8.29 | 33.15 | -107.59 | 94 | 胜通能源 | 2023-12-01 五 | 20.50 | 20.54 | 20.00 | 21.68 | 19.68 | -2.63% | 39.86% | 167408 | 34558万 | 8.4 | 33.6 | -109.06 | 95 | 胜通能源 | 2023-11-30 四 | 18.69 | 18.67 | 20.54 | 20.54 | 18.55 | 10.02% | 20.52% | 86178 | 17267万 | 8.63 | 34.51 | -112.01 | 96 | 胜通能源 | 2023-11-29 三 | 19.00 | 19.00 | 18.67 | 19.19 | 18.63 | -1.74% | 6.85% | 28753 | 5400万 | 7.84 | 31.37 | -101.81 | 97 | 胜通能源 | 2023-11-28 二 | 19.24 | 19.24 | 19.00 | 19.24 | 18.91 | -1.25% | 8.22% | 34518 | 6571万 | 7.98 | 31.92 | -103.61 | 98 | 胜通能源 | 2023-11-27 一 | 18.66 | 18.87 | 19.24 | 19.77 | 18.66 | 1.96% | 13.51% | 56746 | 10905万 | 8.08 | 32.32 | -104.92 | 99 | 胜通能源 | 2023-11-24 五 | 18.86 | 18.86 | 18.87 | 19.30 | 18.77 | 0.05% | 14.46% | 60744 | 11545万 | 7.93 | 31.7 | -102.9 | 100 | 胜通能源 | 2023-11-23 四 | 18.01 | 18.10 | 18.86 | 19.91 | 17.95 | 4.20% | 20.13% | 84549 | 16173万 | 7.92 | 31.68 | -102.85 | 101 | 胜通能源 | 2023-11-22 三 | 18.53 | 18.60 | 18.10 | 18.70 | 18.10 | -2.69% | 6.94% | 29152 | 5327万 | 7.6 | 30.41 | -98.7 | 102 | 胜通能源 | 2023-11-21 二 | 18.74 | 18.59 | 18.60 | 19.08 | 18.60 | 0.05% | 11.60% | 48735 | 9197万 | 7.81 | 31.25 | -101.43 | 103 | 胜通能源 | 2023-11-20 一 | 18.53 | 18.53 | 18.59 | 18.61 | 18.35 | 0.32% | 4.90% | 20581 | 3805万 | 7.81 | 31.23 | -101.37 | 104 | 胜通能源 | 2023-11-17 五 | 18.63 | 18.65 | 18.53 | 18.75 | 18.27 | -0.64% | 6.74% | 28299 | 5224万 | 7.78 | 31.13 | -101.05 | 105 | 胜通能源 | 2023-11-16 四 | 18.60 | 18.71 | 18.65 | 18.83 | 18.47 | -0.32% | 6.46% | 27112 | 5043万 | 7.83 | 31.33 | -101.7 | 106 | 胜通能源 | 2023-11-15 三 | 18.75 | 18.76 | 18.71 | 18.88 | 18.59 | -0.27% | 7.57% | 31786 | 5948万 | 7.86 | 31.43 | -102.03 | 107 | 胜通能源 | 2023-11-14 二 | 19.02 | 19.02 | 18.76 | 19.19 | 18.65 | -1.37% | 10.13% | 42541 | 8010万 | 7.88 | 31.52 | -102.3 | 108 | 胜通能源 | 2023-11-13 一 | 18.85 | 18.88 | 19.02 | 19.48 | 18.72 | 0.74% | 17.31% | 72690 | 13890万 | 7.99 | 31.95 | -103.72 | 109 | 胜通能源 | 2023-11-10 五 | 18.27 | 18.30 | 18.88 | 19.33 | 18.07 | 3.17% | 16.11% | 67646 | 12704万 | 7.93 | 31.72 | -102.96 | 110 | 胜通能源 | 2023-11-09 四 | 18.22 | 18.38 | 18.30 | 18.38 | 18.11 | -0.44% | 5.81% | 24412 | 4448万 | 7.69 | 30.74 | -99.79 | 111 | 胜通能源 | 2023-11-08 三 | 18.40 | 18.62 | 18.38 | 18.69 | 18.20 | -1.29% | 9.83% | 41290 | 7593万 | 7.72 | 30.88 | -100.23 | 112 | 胜通能源 | 2023-11-07 二 | 18.39 | 18.40 | 18.62 | 18.80 | 18.13 | 1.20% | 11.81% | 49596 | 9190万 | 7.82 | 31.28 | -101.54 | 113 | 胜通能源 | 2023-11-06 一 | 18.04 | 18.18 | 18.40 | 18.40 | 17.96 | 1.21% | 8.90% | 37382 | 6812万 | 7.73 | 30.91 | -100.34 | 114 | 胜通能源 | 2023-11-03 五 | 18.58 | 18.77 | 18.18 | 18.59 | 18.13 | -3.14% | 13.34% | 56030 | 10250万 | 7.64 | 30.54 | -99.14 | 115 | 胜通能源 | 2023-11-02 四 | 17.90 | 17.99 | 18.77 | 18.98 | 17.66 | 4.34% | 21.35% | 89681 | 16508万 | 7.88 | 31.53 | -102.36 | 116 | 胜通能源 | 2023-11-01 三 | 18.04 | 18.09 | 17.99 | 18.08 | 17.72 | -0.55% | 7.21% | 30271 | 5414万 | 7.56 | 30.22 | -98.1 | 117 | 胜通能源 | 2023-10-31 二 | 18.18 | 18.14 | 18.09 | 18.48 | 17.83 | -0.28% | 10.52% | 44200 | 8025万 | 7.6 | 30.39 | -98.65 | 118 | 胜通能源 | 2023-10-30 一 | 17.93 | 18.00 | 18.14 | 18.14 | 17.61 | 0.78% | 9.50% | 39884 | 7136万 | 7.62 | 30.48 | -98.92 | 119 | 胜通能源 | 2023-10-27 五 | 18.04 | 18.15 | 18.00 | 18.31 | 17.96 | -0.83% | 8.72% | 36642 | 6624万 | 7.56 | 30.24 | -82.32 | 120 | 胜通能源 | 2023-10-26 四 | 18.21 | 18.39 | 18.15 | 18.21 | 17.81 | -1.31% | 10.19% | 42791 | 7699万 | 7.62 | 30.49 | -83 | 121 | 胜通能源 | 2023-10-25 三 | 18.22 | 18.42 | 18.39 | 18.57 | 18.12 | -0.16% | 12.49% | 52456 | 9637万 | 7.72 | 30.9 | -84.1 | 122 | 胜通能源 | 2023-10-24 二 | 18.31 | 18.32 | 18.42 | 18.58 | 18.14 | 0.55% | 16.80% | 70554 | 12946万 | 7.74 | 30.95 | -84.24 | 123 | 胜通能源 | 2023-10-23 一 | 19.01 | 18.57 | 18.32 | 19.44 | 18.21 | -1.35% | 32.60% | 136937 | 25772万 | 7.69 | 30.78 | -83.78 | 124 | 胜通能源 | 2023-10-20 五 | 17.11 | 16.88 | 18.57 | 18.57 | 17.08 | 10.01% | 12.41% | 52117 | 9414万 | 7.8 | 31.2 | -84.93 | 125 | 胜通能源 | 2023-10-19 四 | 17.35 | 17.43 | 16.88 | 17.45 | 16.60 | -3.16% | 9.46% | 39728 | 6735万 | 7.09 | 28.36 | -77.2 | 126 | 胜通能源 | 2023-10-18 三 | 17.72 | 17.77 | 17.43 | 18.00 | 17.31 | -1.91% | 14.29% | 60014 | 10616万 | 7.32 | 29.28 | -79.71 | 127 | 胜通能源 | 2023-10-17 二 | 18.70 | 17.73 | 17.77 | 18.70 | 17.68 | 0.23% | 25.04% | 105181 | 18989万 | 7.46 | 29.85 | -81.27 | 128 | 胜通能源 | 2023-10-16 一 | 16.11 | 16.12 | 17.73 | 17.73 | 16.10 | 9.99% | 8.46% | 35535 | 6214万 | 7.45 | 29.79 | -81.08 | 129 | 胜通能源 | 2023-10-13 五 | 16.74 | 16.79 | 16.12 | 16.77 | 16.08 | -3.99% | 5.12% | 21509 | 3510万 | 6.77 | 27.08 | -73.72 | 130 | 胜通能源 | 2023-10-12 四 | 16.72 | 16.72 | 16.79 | 16.89 | 16.53 | 0.42% | 2.67% | 11226 | 1871万 | 7.05 | 28.21 | -76.79 | 131 | 胜通能源 | 2023-10-11 三 | 17.22 | 17.16 | 16.72 | 17.23 | 16.61 | -2.56% | 5.31% | 22291 | 3746万 | 7.02 | 28.09 | -76.47 | 132 | 胜通能源 | 2023-10-10 二 | 17.58 | 17.30 | 17.16 | 17.68 | 17.09 | -0.81% | 4.92% | 20672 | 3597万 | 7.21 | 28.83 | -78.48 | 133 | 胜通能源 | 2023-10-09 一 | 17.17 | 17.16 | 17.30 | 17.50 | 17.09 | 0.82% | 3.20% | 13437 | 2324万 | 7.27 | 29.06 | -79.12 | 134 | 胜通能源 | 2023-09-28 四 | 16.88 | 16.78 | 17.16 | 17.25 | 16.88 | 2.26% | 3.85% | 16161 | 2764万 | 7.21 | 28.83 | -78.48 | 135 | 胜通能源 | 2023-09-27 三 | 16.77 | 16.77 | 16.78 | 17.13 | 16.74 | 0.06% | 2.36% | 9901 | 1673万 | 7.05 | 28.19 | -76.74 | 136 | 胜通能源 | 2023-09-26 二 | 16.86 | 16.87 | 16.77 | 17.01 | 16.71 | -0.59% | 2.25% | 9451 | 1594万 | 7.04 | 28.17 | -76.69 | 137 | 胜通能源 | 2023-09-25 一 | 16.96 | 16.99 | 16.87 | 17.23 | 16.82 | -0.71% | 2.48% | 10433 | 1774万 | 7.09 | 28.34 | -77.15 | 138 | 胜通能源 | 2023-09-22 五 | 16.79 | 16.80 | 16.99 | 17.03 | 16.70 | 1.13% | 2.06% | 8635 | 1460万 | 7.14 | 28.54 | -77.7 | 139 | 胜通能源 | 2023-09-21 四 | 17.04 | 17.07 | 16.80 | 17.13 | 16.78 | -1.58% | 3.09% | 12973 | 2193万 | 7.06 | 28.22 | -76.83 | 140 | 胜通能源 | 2023-09-20 三 | 17.30 | 17.11 | 17.07 | 17.30 | 17.02 | -0.23% | 2.38% | 10009 | 1715万 | 7.17 | 28.68 | -78.07 | 141 | 胜通能源 | 2023-09-19 二 | 17.20 | 17.17 | 17.11 | 17.40 | 17.06 | -0.35% | 3.36% | 14115 | 2433万 | 7.19 | 28.74 | -78.25 | 142 | 胜通能源 | 2023-09-18 一 | 17.06 | 17.06 | 17.17 | 17.21 | 16.80 | 0.64% | 2.41% | 10105 | 1727万 | 7.21 | 28.85 | -78.52 | 143 | 胜通能源 | 2023-09-15 五 | 17.25 | 17.28 | 17.06 | 17.27 | 16.91 | -1.27% | 2.57% | 10798 | 1845万 | 7.17 | 28.66 | -78.02 | 144 | 胜通能源 | 2023-09-14 四 | 17.18 | 17.09 | 17.28 | 17.44 | 17.07 | 1.11% | 3.92% | 16451 | 2841万 | 7.26 | 29.03 | -79.03 | 145 | 胜通能源 | 2023-09-13 三 | 17.34 | 17.34 | 17.09 | 17.44 | 17.02 | -1.44% | 3.10% | 13006 | 2238万 | 7.18 | 28.71 | -78.16 | 146 | 胜通能源 | 2023-09-12 二 | 17.10 | 17.12 | 17.34 | 17.45 | 17.06 | 1.29% | 4.31% | 18111 | 3127万 | 7.28 | 29.13 | -79.3 | 147 | 胜通能源 | 2023-09-11 一 | 17.04 | 17.02 | 17.12 | 17.17 | 16.86 | 0.59% | 3.30% | 13877 | 2366万 | 7.19 | 28.76 | -78.29 | 148 | 胜通能源 | 2023-09-08 五 | 16.68 | 16.82 | 17.02 | 17.17 | 16.63 | 1.19% | 4.02% | 16897 | 2850万 | 7.15 | 28.59 | -77.84 | 149 | 胜通能源 | 2023-09-07 四 | 17.39 | 17.39 | 16.82 | 17.49 | 16.78 | -3.28% | 6.20% | 26022 | 4422万 | 7.06 | 28.26 | -76.92 | 150 | 胜通能源 | 2023-09-06 三 | 17.36 | 17.48 | 17.39 | 17.76 | 17.27 | -0.51% | 7.10% | 29827 | 5224万 | 7.3 | 29.22 | -79.53 | 151 | 胜通能源 | 2023-09-05 二 | 17.40 | 17.45 | 17.48 | 17.72 | 17.12 | 0.17% | 8.25% | 34651 | 6040万 | 7.34 | 29.37 | -79.94 | 152 | 胜通能源 | 2023-09-04 一 | 17.32 | 17.20 | 17.45 | 17.56 | 17.13 | 1.45% | 7.30% | 30643 | 5327万 | 7.33 | 29.32 | -79.8 | 153 | 胜通能源 | 2023-09-01 五 | 16.78 | 16.84 | 17.20 | 17.46 | 16.55 | 2.14% | 8.01% | 33641 | 5738万 | 7.22 | 28.9 | -78.66 | 154 | 胜通能源 | 2023-08-31 四 | 17.08 | 17.12 | 16.84 | 17.21 | 16.71 | -1.64% | 5.65% | 23712 | 3992万 | 7.07 | 28.29 | -77.01 | 155 | 胜通能源 | 2023-08-30 三 | 17.04 | 17.20 | 17.12 | 17.35 | 16.90 | -0.47% | 6.68% | 28037 | 4797万 | 7.19 | 28.76 | -78.29 | 156 | 胜通能源 | 2023-08-29 二 | 16.62 | 16.61 | 17.20 | 17.40 | 16.45 | 3.55% | 10.06% | 42249 | 7197万 | 7.22 | 28.9 | -78.66 | 157 | 胜通能源 | 2023-08-28 一 | 17.99 | 17.28 | 16.61 | 18.08 | 16.50 | -3.88% | 12.47% | 52389 | 9000万 | 6.98 | 27.9 | -75.96 | 158 | 胜通能源 | 2023-08-25 五 | 17.00 | 17.22 | 17.28 | 18.18 | 16.31 | 0.35% | 15.49% | 65070 | 11315万 | 7.26 | 29.03 | 25.44 | 159 | 胜通能源 | 2023-08-23 三 | 18.98 | 19.25 | 18.74 | 19.67 | 18.40 | -2.65% | 12.43% | 52192 | 9906万 | 7.87 | 31.48 | 27.59 | 160 | 胜通能源 | 2023-08-22 二 | 19.28 | 20.08 | 19.25 | 19.92 | 18.93 | -4.13% | 20.38% | 85616 | 16564万 | 8.09 | 32.34 | 28.35 |
|
行情刷新 | 流通股东
|