| 股票名称 | 代码 002014 | 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 | 永新股份 | 2024-05-09 四 | 10.04 | 10.08 | 10.28 | 10.28 | 10.04 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 永新股份 | 2024-05-08 三 | 10.19 | 10.17 | 10.08 | 10.19 | 10.05 | -0.88% | 0.60% | 35958 | 3635万 | 60.89 | 61.74 | 14.82 | 3 | 永新股份 | 2024-05-06 一 | 10.11 | 10.05 | 10.30 | 10.30 | 10.02 | 2.49% | 1.08% | 65446 | 6678万 | 62.22 | 63.09 | 15.15 | 4 | 永新股份 | 2024-04-30 二 | 10.05 | 10.01 | 10.05 | 10.14 | 9.96 | 0.40% | 0.85% | 51602 | 5194万 | 60.71 | 61.56 | 14.78 | 5 | 永新股份 | 2024-04-29 一 | 10.09 | 10.11 | 10.01 | 10.17 | 9.91 | -0.99% | 1.75% | 105793 | 10614万 | 60.47 | 61.31 | 14.72 | 6 | 永新股份 | 2024-04-26 五 | 10.57 | 10.72 | 10.11 | 10.61 | 9.98 | -5.69% | 2.90% | 175035 | 17810万 | 61.07 | 61.92 | 14.87 | 7 | 永新股份 | 2024-04-25 四 | 10.48 | 10.49 | 10.72 | 10.82 | 10.43 | 2.19% | 0.79% | 47771 | 5108万 | 64.76 | 65.66 | 16.09 | 8 | 永新股份 | 2024-04-24 三 | 10.16 | 10.19 | 10.49 | 10.53 | 10.16 | 2.94% | 0.73% | 44320 | 4600万 | 63.37 | 64.25 | 15.75 | 9 | 永新股份 | 2024-04-23 二 | 10.39 | 10.39 | 10.19 | 10.41 | 10.17 | -1.92% | 0.63% | 38100 | 3903万 | 61.56 | 62.41 | 15.3 | 10 | 永新股份 | 2024-04-22 一 | 10.40 | 10.38 | 10.39 | 10.51 | 10.33 | 0.10% | 0.73% | 43983 | 4582万 | 62.77 | 63.64 | 15.6 | 11 | 永新股份 | 2024-04-19 五 | 10.37 | 10.44 | 10.38 | 10.41 | 10.20 | -0.57% | 0.88% | 52908 | 5455万 | 62.71 | 63.58 | 15.58 | 12 | 永新股份 | 2024-04-18 四 | 10.30 | 10.35 | 10.44 | 10.59 | 10.26 | 0.87% | 0.99% | 59798 | 6224万 | 63.07 | 63.94 | 15.67 | 13 | 永新股份 | 2024-04-17 三 | 10.25 | 10.22 | 10.35 | 10.40 | 10.12 | 1.27% | 0.90% | 54557 | 5591万 | 62.52 | 63.39 | 15.54 | 14 | 永新股份 | 2024-04-16 二 | 10.38 | 10.49 | 10.22 | 10.50 | 10.19 | -2.57% | 1.15% | 69554 | 7173万 | 61.74 | 62.6 | 15.34 | 15 | 永新股份 | 2024-04-15 一 | 10.09 | 10.09 | 10.49 | 10.58 | 10.01 | 3.96% | 1.66% | 100176 | 10412万 | 63.37 | 64.25 | 15.75 | 16 | 永新股份 | 2024-04-12 五 | 10.08 | 10.08 | 10.09 | 10.32 | 9.72 | 0.10% | 1.00% | 60210 | 6076万 | 60.95 | 61.8 | 15.15 | 17 | 永新股份 | 2024-04-11 四 | 10.55 | 10.62 | 10.63 | 10.75 | 10.37 | 0.09% | 0.90% | 54270 | 5758万 | 64.22 | 65.11 | 15.96 | 18 | 永新股份 | 2024-04-10 三 | 10.55 | 10.56 | 10.62 | 10.90 | 10.55 | 0.57% | 1.06% | 63918 | 6845万 | 64.16 | 65.05 | 15.94 | 19 | 永新股份 | 2024-04-09 二 | 10.55 | 10.55 | 10.56 | 10.62 | 10.47 | 0.09% | 0.34% | 20374 | 2147万 | 63.79 | 64.68 | 15.85 | 20 | 永新股份 | 2024-04-08 一 | 10.56 | 10.60 | 10.55 | 10.65 | 10.43 | -0.47% | 0.57% | 34396 | 3630万 | 63.73 | 64.62 | 15.84 | 21 | 永新股份 | 2024-04-03 三 | 10.48 | 10.46 | 10.60 | 10.66 | 10.40 | 1.34% | 0.77% | 46702 | 4930万 | 64.03 | 64.92 | 15.91 | 22 | 永新股份 | 2024-04-02 二 | 10.40 | 10.28 | 10.46 | 10.65 | 10.34 | 1.75% | 0.96% | 57928 | 6074万 | 63.19 | 64.07 | 15.7 | 23 | 永新股份 | 2024-04-01 一 | 10.47 | 10.33 | 10.28 | 10.48 | 10.12 | -0.48% | 0.88% | 53237 | 5445万 | 62.1 | 62.96 | 15.43 | 24 | 永新股份 | 2024-03-29 五 | 9.89 | 9.89 | 10.33 | 10.33 | 9.89 | 4.45% | 1.06% | 63990 | 6509万 | 62.4 | 63.27 | 15.51 | 25 | 永新股份 | 2024-03-28 四 | 9.78 | 9.80 | 9.89 | 10.00 | 9.77 | 0.92% | 0.54% | 32720 | 3238万 | 59.75 | 60.58 | 14.85 | 26 | 永新股份 | 2024-03-27 三 | 9.93 | 9.97 | 9.80 | 10.03 | 9.79 | -1.71% | 0.75% | 45450 | 4501万 | 59.2 | 60.02 | 14.71 | 27 | 永新股份 | 2024-03-26 二 | 10.16 | 10.17 | 9.97 | 10.19 | 9.93 | -1.97% | 0.77% | 46500 | 4660万 | 60.23 | 61.07 | 14.97 | 28 | 永新股份 | 2024-03-25 一 | 10.06 | 10.07 | 10.17 | 10.49 | 10.01 | 0.99% | 1.31% | 79093 | 8110万 | 61.44 | 62.29 | 15.27 | 29 | 永新股份 | 2024-03-22 五 | 9.91 | 9.94 | 10.07 | 10.15 | 9.81 | 1.31% | 0.69% | 41922 | 4183万 | 60.83 | 61.68 | 15.12 | 30 | 永新股份 | 2024-03-21 四 | 9.91 | 9.90 | 9.94 | 9.96 | 9.86 | 0.40% | 0.32% | 19461 | 1927万 | 60.05 | 60.88 | 14.92 | 31 | 永新股份 | 2024-03-20 三 | 9.88 | 9.89 | 9.90 | 9.94 | 9.83 | 0.10% | 0.44% | 26666 | 2635万 | 59.81 | 60.64 | 14.86 | 32 | 永新股份 | 2024-03-19 二 | 9.90 | 9.93 | 9.89 | 9.96 | 9.87 | -0.40% | 0.63% | 38297 | 3799万 | 59.75 | 60.58 | 14.85 | 33 | 永新股份 | 2024-03-18 一 | 10.11 | 10.14 | 9.93 | 10.15 | 9.80 | -2.07% | 1.16% | 70017 | 6942万 | 59.99 | 60.82 | 14.91 | 34 | 永新股份 | 2024-03-15 五 | 10.08 | 10.05 | 10.14 | 10.14 | 9.88 | 0.90% | 0.84% | 50558 | 5050万 | 61.26 | 62.11 | 15.22 | 35 | 永新股份 | 2024-03-14 四 | 10.11 | 10.16 | 10.05 | 10.15 | 9.96 | -1.08% | 0.51% | 31066 | 3124万 | 60.71 | 61.56 | 15.09 | 36 | 永新股份 | 2024-03-08 五 | 9.62 | 9.61 | 10.00 | 10.09 | 9.62 | 4.06% | 1.35% | 81542 | 8089万 | 60.41 | 61.25 | 15.01 | 37 | 永新股份 | 2024-03-07 四 | 9.60 | 9.64 | 9.61 | 9.77 | 9.58 | -0.31% | 0.65% | 39427 | 3820万 | 58.05 | 58.86 | 14.42 | 38 | 永新股份 | 2024-03-06 三 | 9.48 | 9.47 | 9.64 | 9.73 | 9.45 | 1.80% | 1.00% | 60302 | 5807万 | 58.24 | 59.04 | 14.47 | 39 | 永新股份 | 2024-03-05 二 | 9.47 | 9.47 | 9.47 | 9.54 | 9.44 | 0.00% | 0.60% | 36098 | 3424万 | 57.21 | 58 | 14.21 | 40 | 永新股份 | 2024-03-04 一 | 9.54 | 9.54 | 9.47 | 9.56 | 9.35 | -0.73% | 0.86% | 52057 | 4906万 | 57.21 | 58 | 14.21 | 41 | 永新股份 | 2024-03-01 五 | 9.44 | 9.48 | 9.54 | 9.58 | 9.36 | 0.63% | 1.41% | 84959 | 8068万 | 57.63 | 58.43 | 14.32 | 42 | 永新股份 | 2024-02-29 四 | 9.25 | 9.00 | 9.48 | 9.65 | 9.25 | 5.33% | 1.95% | 117891 | 11141万 | 57.27 | 58.06 | 14.23 | 43 | 永新股份 | 2024-02-28 三 | 9.15 | 9.17 | 9.00 | 9.21 | 8.95 | -1.85% | 0.73% | 44320 | 4036万 | 54.34 | 55.12 | 13.58 | 44 | 永新股份 | 2024-02-27 二 | 9.11 | 9.15 | 9.17 | 9.18 | 9.02 | 0.22% | 0.64% | 38562 | 3514万 | 55.37 | 56.17 | 13.84 | 45 | 永新股份 | 2024-02-26 一 | 9.15 | 9.18 | 9.15 | 9.24 | 9.09 | -0.33% | 0.71% | 42665 | 3902万 | 55.25 | 56.04 | 13.81 | 46 | 永新股份 | 2024-02-23 五 | 9.05 | 9.06 | 9.18 | 9.18 | 8.98 | 1.32% | 0.63% | 37880 | 3447万 | 55.43 | 56.23 | 13.85 | 47 | 永新股份 | 2024-02-22 四 | 9.06 | 9.06 | 9.06 | 9.10 | 8.86 | 0.00% | 0.96% | 57719 | 5174万 | 54.71 | 55.49 | 13.67 | 48 | 永新股份 | 2024-02-21 三 | 8.82 | 8.87 | 9.06 | 9.26 | 8.80 | 2.14% | 1.18% | 71352 | 6474万 | 54.71 | 55.49 | 13.67 | 49 | 永新股份 | 2024-02-20 二 | 8.70 | 8.75 | 8.87 | 8.94 | 8.65 | 1.37% | 0.92% | 55274 | 4876万 | 53.56 | 54.33 | 13.39 | 50 | 永新股份 | 2024-02-19 一 | 8.53 | 8.51 | 8.75 | 8.80 | 8.51 | 2.82% | 1.32% | 79527 | 6884万 | 52.83 | 53.59 | 13.21 | 51 | 永新股份 | 2024-02-08 四 | 8.12 | 8.11 | 8.51 | 8.58 | 8.11 | 4.93% | 1.30% | 78574 | 6549万 | 51.38 | 52.12 | 12.84 | 52 | 永新股份 | 2024-02-07 三 | 8.17 | 8.21 | 8.11 | 8.25 | 8.02 | -1.22% | 0.93% | 56282 | 4568万 | 48.97 | 49.67 | 12.24 | 53 | 永新股份 | 2024-02-06 二 | 7.75 | 7.87 | 8.21 | 8.38 | 7.70 | 4.32% | 1.38% | 83560 | 6663万 | 49.57 | 50.29 | 12.39 | 54 | 永新股份 | 2024-02-05 一 | 8.00 | 8.01 | 7.87 | 8.03 | 7.63 | -1.75% | 1.36% | 82272 | 6453万 | 47.52 | 48.2 | 11.88 | 55 | 永新股份 | 2024-02-02 五 | 8.15 | 8.14 | 8.01 | 8.19 | 7.88 | -1.60% | 1.49% | 89932 | 7208万 | 48.37 | 49.06 | 12.09 | 56 | 永新股份 | 2024-02-01 四 | 8.28 | 8.31 | 8.14 | 8.42 | 8.14 | -2.05% | 0.93% | 56441 | 4652万 | 49.15 | 49.86 | 12.28 | 57 | 永新股份 | 2024-01-31 三 | 8.45 | 8.47 | 8.31 | 8.55 | 8.30 | -1.89% | 0.72% | 43229 | 3629万 | 50.18 | 50.9 | 12.54 | 58 | 永新股份 | 2024-01-30 二 | 8.53 | 8.65 | 8.47 | 8.69 | 8.42 | -2.08% | 0.83% | 50397 | 4309万 | 51.14 | 51.88 | 12.78 | 59 | 永新股份 | 2024-01-29 一 | 8.73 | 8.73 | 8.65 | 8.79 | 8.62 | -0.92% | 0.54% | 32736 | 2849万 | 52.23 | 52.98 | 13.05 | 60 | 永新股份 | 2024-01-26 五 | 8.72 | 8.72 | 8.73 | 8.85 | 8.67 | 0.11% | 0.61% | 36563 | 3201万 | 52.71 | 53.47 | 13.18 | 61 | 永新股份 | 2024-01-25 四 | 8.50 | 8.52 | 8.72 | 8.72 | 8.44 | 2.35% | 0.46% | 27474 | 2367万 | 52.65 | 53.41 | 13.16 | 62 | 永新股份 | 2024-01-24 三 | 8.53 | 8.46 | 8.52 | 8.60 | 8.25 | 0.71% | 0.65% | 39402 | 3322万 | 51.44 | 52.18 | 12.86 | 63 | 永新股份 | 2024-01-23 二 | 8.36 | 8.34 | 8.46 | 8.49 | 8.17 | 1.44% | 0.85% | 51466 | 4292万 | 51.08 | 51.82 | 12.77 | 64 | 永新股份 | 2024-01-22 一 | 8.82 | 8.80 | 8.34 | 8.83 | 8.29 | -5.23% | 0.81% | 49067 | 4205万 | 50.36 | 51.08 | 12.59 | 65 | 永新股份 | 2024-01-19 五 | 8.79 | 8.82 | 8.80 | 8.88 | 8.74 | -0.23% | 0.47% | 28668 | 2524万 | 53.14 | 53.9 | 13.28 | 66 | 永新股份 | 2024-01-18 四 | 8.84 | 8.84 | 8.82 | 8.89 | 8.61 | -0.23% | 0.69% | 41569 | 3628万 | 53.26 | 54.02 | 13.31 | 67 | 永新股份 | 2024-01-17 三 | 8.91 | 8.90 | 8.84 | 8.93 | 8.83 | -0.67% | 0.48% | 29231 | 2598万 | 53.38 | 54.14 | 13.34 | 68 | 永新股份 | 2024-01-16 二 | 8.87 | 8.87 | 8.90 | 8.93 | 8.78 | 0.34% | 0.47% | 28405 | 2517万 | 53.74 | 54.51 | 13.43 | 69 | 永新股份 | 2024-01-15 一 | 8.79 | 8.79 | 8.87 | 8.91 | 8.73 | 0.91% | 0.43% | 26027 | 2304万 | 53.56 | 54.33 | 13.39 | 70 | 永新股份 | 2024-01-12 五 | 8.81 | 8.80 | 8.79 | 8.88 | 8.75 | -0.11% | 0.37% | 22389 | 1974万 | 53.08 | 53.84 | 13.27 | 71 | 永新股份 | 2024-01-11 四 | 8.65 | 8.67 | 8.80 | 8.80 | 8.65 | 1.50% | 0.54% | 32776 | 2868万 | 53.14 | 53.9 | 13.28 | 72 | 永新股份 | 2024-01-10 三 | 8.75 | 8.75 | 8.67 | 8.77 | 8.65 | -0.91% | 0.45% | 27426 | 2384万 | 52.35 | 53.1 | 13.08 | 73 | 永新股份 | 2024-01-09 二 | 8.69 | 8.65 | 8.75 | 8.85 | 8.65 | 1.16% | 0.53% | 32294 | 2822万 | 52.83 | 53.59 | 13.21 | 74 | 永新股份 | 2024-01-08 一 | 8.69 | 8.70 | 8.65 | 8.80 | 8.62 | -0.57% | 0.67% | 40392 | 3515万 | 52.23 | 52.98 | 13.05 | 75 | 永新股份 | 2024-01-05 五 | 8.92 | 9.02 | 8.70 | 8.92 | 8.66 | -3.55% | 1.28% | 77019 | 6754万 | 52.53 | 53.29 | 13.13 | 76 | 永新股份 | 2024-01-04 四 | 8.50 | 8.51 | 9.02 | 9.02 | 8.50 | 5.99% | 2.33% | 140546 | 12435万 | 54.46 | 55.25 | 13.61 | 77 | 永新股份 | 2024-01-03 三 | 8.41 | 8.41 | 8.51 | 8.55 | 8.36 | 1.19% | 0.79% | 47926 | 4067万 | 51.38 | 52.12 | 12.84 | 78 | 永新股份 | 2024-01-02 二 | 8.34 | 8.35 | 8.41 | 8.46 | 8.31 | 0.72% | 0.98% | 59108 | 4964万 | 50.78 | 51.51 | 12.69 | 79 | 永新股份 | 2023-12-29 五 | 8.21 | 8.21 | 8.35 | 8.42 | 8.17 | 1.71% | 0.70% | 42557 | 3533万 | 50.42 | 51.14 | 12.6 | 80 | 永新股份 | 2023-12-28 四 | 8.09 | 8.13 | 8.21 | 8.23 | 8.04 | 0.98% | 0.50% | 30465 | 2486万 | 49.57 | 50.29 | 12.39 | 81 | 永新股份 | 2023-12-27 三 | 7.98 | 7.91 | 8.13 | 8.16 | 7.91 | 2.78% | 0.50% | 30221 | 2426万 | 49.09 | 49.8 | 12.27 | 82 | 永新股份 | 2023-12-26 二 | 8.02 | 7.99 | 7.91 | 8.06 | 7.91 | -1.00% | 0.45% | 26885 | 2143万 | 47.76 | 48.45 | 11.94 | 83 | 永新股份 | 2023-12-25 一 | 8.07 | 8.08 | 7.99 | 8.12 | 7.94 | -1.11% | 0.50% | 30116 | 2405万 | 48.24 | 48.94 | 12.06 | 84 | 永新股份 | 2023-12-22 五 | 8.19 | 8.19 | 8.08 | 8.21 | 8.04 | -1.34% | 0.45% | 27380 | 2223万 | 48.79 | 49.49 | 12.19 | 85 | 永新股份 | 2023-12-21 四 | 8.08 | 8.09 | 8.19 | 8.20 | 8.01 | 1.24% | 0.42% | 25433 | 2062万 | 49.45 | 50.16 | 12.36 | 86 | 永新股份 | 2023-12-20 三 | 8.02 | 8.02 | 8.09 | 8.14 | 8.01 | 0.87% | 0.48% | 29255 | 2368万 | 48.85 | 49.55 | 12.21 | 87 | 永新股份 | 2023-12-19 二 | 8.05 | 8.06 | 8.02 | 8.09 | 7.96 | -0.50% | 0.31% | 18611 | 1490万 | 48.43 | 49.12 | 12.1 | 88 | 永新股份 | 2023-12-18 一 | 8.12 | 8.12 | 8.06 | 8.14 | 8.05 | -0.74% | 0.32% | 19381 | 1568万 | 48.67 | 49.37 | 12.16 | 89 | 永新股份 | 2023-12-15 五 | 8.21 | 8.25 | 8.12 | 8.25 | 8.10 | -1.58% | 0.36% | 21937 | 1787万 | 49.03 | 49.73 | 12.25 | 90 | 永新股份 | 2023-12-14 四 | 8.23 | 8.25 | 8.25 | 8.28 | 8.15 | 0.00% | 0.44% | 26745 | 2198万 | 49.81 | 50.53 | 12.45 | 91 | 永新股份 | 2023-12-13 三 | 8.18 | 8.17 | 8.25 | 8.33 | 8.10 | 0.98% | 0.57% | 34519 | 2844万 | 49.81 | 50.53 | 12.45 | 92 | 永新股份 | 2023-12-12 二 | 8.05 | 8.05 | 8.17 | 8.18 | 8.02 | 1.49% | 0.40% | 24425 | 1982万 | 49.33 | 50.04 | 12.33 | 93 | 永新股份 | 2023-12-11 一 | 8.07 | 8.05 | 8.05 | 8.08 | 7.92 | 0.00% | 0.68% | 41150 | 3290万 | 48.61 | 49.31 | 12.15 | 94 | 永新股份 | 2023-12-08 五 | 8.16 | 8.15 | 8.05 | 8.17 | 8.03 | -1.23% | 0.56% | 33750 | 2727万 | 48.61 | 49.31 | 12.15 | 95 | 永新股份 | 2023-12-07 四 | 8.19 | 8.18 | 8.15 | 8.20 | 8.07 | -0.37% | 0.56% | 34092 | 2768万 | 49.21 | 49.92 | 12.3 | 96 | 永新股份 | 2023-12-06 三 | 8.22 | 8.22 | 8.18 | 8.23 | 8.15 | -0.49% | 0.38% | 22917 | 1878万 | 49.39 | 50.1 | 12.35 | 97 | 永新股份 | 2023-12-05 二 | 8.30 | 8.26 | 8.22 | 8.30 | 8.22 | -0.48% | 0.33% | 20051 | 1656万 | 49.63 | 50.35 | 12.41 | 98 | 永新股份 | 2023-12-04 一 | 8.31 | 8.27 | 8.26 | 8.32 | 8.22 | -0.12% | 0.41% | 24993 | 2067万 | 49.87 | 50.59 | 12.47 | 99 | 永新股份 | 2023-12-01 五 | 8.27 | 8.26 | 8.27 | 8.35 | 8.18 | 0.12% | 0.65% | 38970 | 3233万 | 49.94 | 50.65 | 12.48 | 100 | 永新股份 | 2023-11-30 四 | 8.30 | 8.33 | 8.26 | 8.32 | 8.20 | -0.84% | 0.57% | 34236 | 2830万 | 49.87 | 50.59 | 12.47 | 101 | 永新股份 | 2023-11-29 三 | 8.46 | 8.42 | 8.33 | 8.46 | 8.31 | -1.07% | 0.44% | 26731 | 2234万 | 50.3 | 51.02 | 12.57 | 102 | 永新股份 | 2023-11-28 二 | 8.38 | 8.41 | 8.42 | 8.43 | 8.35 | 0.12% | 0.30% | 18076 | 1517万 | 50.84 | 51.57 | 12.71 | 103 | 永新股份 | 2023-11-27 一 | 8.38 | 8.39 | 8.41 | 8.43 | 8.34 | 0.24% | 0.43% | 25693 | 2154万 | 50.78 | 51.51 | 12.69 | 104 | 永新股份 | 2023-11-24 五 | 8.43 | 8.42 | 8.39 | 8.45 | 8.37 | -0.36% | 0.36% | 21996 | 1849万 | 50.66 | 51.39 | 12.66 | 105 | 永新股份 | 2023-11-23 四 | 8.40 | 8.39 | 8.42 | 8.44 | 8.36 | 0.36% | 0.55% | 33313 | 2798万 | 50.84 | 51.57 | 12.71 | 106 | 永新股份 | 2023-11-22 三 | 8.40 | 8.41 | 8.39 | 8.47 | 8.39 | -0.24% | 0.45% | 27265 | 2298万 | 50.66 | 51.39 | 12.66 | 107 | 永新股份 | 2023-11-21 二 | 8.38 | 8.41 | 8.41 | 8.47 | 8.38 | 0.00% | 0.48% | 29101 | 2455万 | 50.78 | 51.51 | 12.69 | 108 | 永新股份 | 2023-11-20 一 | 8.50 | 8.49 | 8.41 | 8.50 | 8.31 | -0.94% | 0.58% | 34842 | 2918万 | 50.78 | 51.51 | 12.69 | 109 | 永新股份 | 2023-11-17 五 | 8.41 | 8.39 | 8.49 | 8.55 | 8.37 | 1.19% | 0.52% | 31217 | 2639万 | 51.26 | 52 | 12.81 | 110 | 永新股份 | 2023-11-16 四 | 8.37 | 8.38 | 8.39 | 8.42 | 8.35 | 0.12% | 0.35% | 21430 | 1799万 | 50.66 | 51.39 | 12.66 | 111 | 永新股份 | 2023-11-15 三 | 8.35 | 8.32 | 8.38 | 8.40 | 8.33 | 0.72% | 0.47% | 28202 | 2358万 | 50.6 | 51.33 | 12.65 | 112 | 永新股份 | 2023-11-14 二 | 8.39 | 8.39 | 8.32 | 8.40 | 8.29 | -0.83% | 0.48% | 28973 | 2410万 | 50.24 | 50.96 | 12.56 | 113 | 永新股份 | 2023-11-13 一 | 8.43 | 8.38 | 8.39 | 8.43 | 8.29 | 0.12% | 0.56% | 33592 | 2801万 | 50.66 | 51.39 | 12.66 | 114 | 永新股份 | 2023-11-10 五 | 8.29 | 8.33 | 8.38 | 8.42 | 8.28 | 0.60% | 0.56% | 33610 | 2815万 | 50.6 | 51.33 | 12.65 | 115 | 永新股份 | 2023-11-09 四 | 8.45 | 8.42 | 8.33 | 8.45 | 8.30 | -1.07% | 0.82% | 49755 | 4158万 | 50.3 | 51.02 | 12.57 | 116 | 永新股份 | 2023-11-08 三 | 8.47 | 8.48 | 8.42 | 8.47 | 8.32 | -0.71% | 0.98% | 58985 | 4948万 | 50.84 | 51.57 | 12.71 | 117 | 永新股份 | 2023-11-07 二 | 8.47 | 8.45 | 8.48 | 8.55 | 8.42 | 0.36% | 0.61% | 36914 | 3129万 | 51.2 | 51.94 | 12.8 | 118 | 永新股份 | 2023-11-06 一 | 8.61 | 8.55 | 8.45 | 8.62 | 8.42 | -1.17% | 0.90% | 54058 | 4577万 | 51.02 | 51.76 | 12.75 | 119 | 永新股份 | 2023-11-03 五 | 8.57 | 8.57 | 8.55 | 8.66 | 8.52 | -0.23% | 0.40% | 24359 | 2096万 | 51.63 | 52.37 | 12.9 | 120 | 永新股份 | 2023-11-02 四 | 8.53 | 8.55 | 8.57 | 8.64 | 8.44 | 0.23% | 0.44% | 26482 | 2261万 | 51.75 | 52.49 | 12.93 | 121 | 永新股份 | 2023-11-01 三 | 8.58 | 8.57 | 8.55 | 8.65 | 8.44 | -0.23% | 0.48% | 29107 | 2478万 | 51.63 | 52.37 | 12.9 | 122 | 永新股份 | 2023-10-31 二 | 8.69 | 8.71 | 8.57 | 8.70 | 8.54 | -1.61% | 0.49% | 29777 | 2561万 | 51.75 | 52.49 | 12.93 | 123 | 永新股份 | 2023-10-30 一 | 8.86 | 8.85 | 8.71 | 8.88 | 8.68 | -1.58% | 0.71% | 42604 | 3734万 | 52.59 | 53.35 | 13.15 | 124 | 永新股份 | 2023-10-27 五 | 8.63 | 8.65 | 8.85 | 8.89 | 8.58 | 2.31% | 0.51% | 30739 | 2703万 | 53.44 | 54.21 | 13.36 | 125 | 永新股份 | 2023-10-26 四 | 8.71 | 8.67 | 8.65 | 8.71 | 8.51 | -0.23% | 0.41% | 24601 | 2113万 | 52.23 | 52.98 | 13.05 | 126 | 永新股份 | 2023-10-25 三 | 8.58 | 8.52 | 8.67 | 8.68 | 8.52 | 1.76% | 0.31% | 18969 | 1639万 | 52.35 | 53.1 | 13.08 | 127 | 永新股份 | 2023-10-24 二 | 8.39 | 8.36 | 8.52 | 8.53 | 8.35 | 1.91% | 0.46% | 27663 | 2337万 | 51.44 | 52.18 | 13.3 | 128 | 永新股份 | 2023-10-23 一 | 8.49 | 8.52 | 8.36 | 8.55 | 8.34 | -1.88% | 0.37% | 22642 | 1905万 | 50.48 | 51.2 | 13.05 | 129 | 永新股份 | 2023-10-20 五 | 8.49 | 8.53 | 8.52 | 8.61 | 8.47 | -0.12% | 0.30% | 18408 | 1573万 | 51.44 | 52.18 | 13.3 | 130 | 永新股份 | 2023-10-19 四 | 8.52 | 8.55 | 8.53 | 8.64 | 8.46 | -0.23% | 0.32% | 19269 | 1651万 | 51.51 | 52.25 | 13.32 | 131 | 永新股份 | 2023-10-18 三 | 8.68 | 8.69 | 8.55 | 8.68 | 8.55 | -1.61% | 0.29% | 17796 | 1532万 | 51.63 | 52.37 | 13.35 | 132 | 永新股份 | 2023-10-17 二 | 8.63 | 8.66 | 8.69 | 8.72 | 8.60 | 0.35% | 0.27% | 16146 | 1400万 | 52.47 | 53.23 | 13.57 | 133 | 永新股份 | 2023-10-16 一 | 8.65 | 8.62 | 8.66 | 8.74 | 8.58 | 0.46% | 0.42% | 25071 | 2165万 | 52.29 | 53.04 | 13.52 | 134 | 永新股份 | 2023-10-13 五 | 8.84 | 8.88 | 8.62 | 8.87 | 8.58 | -2.93% | 0.62% | 37477 | 3242万 | 52.05 | 52.8 | 13.46 | 135 | 永新股份 | 2023-10-12 四 | 8.76 | 8.75 | 8.88 | 8.93 | 8.76 | 1.49% | 0.39% | 23257 | 2061万 | 53.62 | 54.39 | 13.86 | 136 | 永新股份 | 2023-10-11 三 | 8.76 | 8.78 | 8.75 | 8.88 | 8.71 | -0.34% | 0.48% | 28766 | 2523万 | 52.83 | 53.59 | 13.66 | 137 | 永新股份 | 2023-10-10 二 | 8.88 | 8.86 | 8.78 | 8.93 | 8.70 | -0.90% | 0.67% | 40230 | 3524万 | 53.01 | 53.78 | 13.71 | 138 | 永新股份 | 2023-10-09 一 | 9.00 | 8.99 | 8.86 | 9.03 | 8.81 | -1.45% | 0.61% | 36683 | 3250万 | 53.5 | 54.27 | 13.83 | 139 | 永新股份 | 2023-09-28 四 | 8.87 | 8.85 | 8.99 | 9.01 | 8.86 | 1.58% | 0.29% | 17794 | 1595万 | 54.28 | 55.06 | 14.03 | 140 | 永新股份 | 2023-09-27 三 | 8.86 | 8.83 | 8.85 | 8.92 | 8.82 | 0.23% | 0.27% | 16249 | 1441万 | 53.44 | 54.21 | 13.82 | 141 | 永新股份 | 2023-09-26 二 | 8.89 | 8.94 | 8.83 | 8.94 | 8.83 | -1.23% | 0.25% | 15333 | 1359万 | 53.32 | 54.08 | 13.78 | 142 | 永新股份 | 2023-09-25 一 | 8.93 | 8.94 | 8.94 | 8.99 | 8.88 | 0.00% | 0.27% | 16072 | 1436万 | 53.98 | 54.76 | 13.96 | 143 | 永新股份 | 2023-09-22 五 | 8.82 | 8.86 | 8.94 | 8.98 | 8.81 | 0.90% | 0.29% | 17603 | 1568万 | 53.98 | 54.76 | 13.96 | 144 | 永新股份 | 2023-09-21 四 | 8.94 | 8.94 | 8.86 | 8.94 | 8.80 | -0.89% | 0.37% | 22306 | 1975万 | 53.42 | 54.27 | 13.83 | 145 | 永新股份 | 2023-09-20 三 | 9.02 | 8.92 | 8.94 | 9.02 | 8.88 | 0.22% | 0.27% | 16157 | 1444万 | 53.9 | 54.76 | 13.96 | 146 | 永新股份 | 2023-09-19 二 | 9.05 | 9.08 | 8.92 | 9.09 | 8.90 | -1.76% | 0.48% | 28891 | 2593万 | 53.8 | 54.63 | 13.92 | 147 | 永新股份 | 2023-09-18 一 | 8.94 | 8.86 | 9.08 | 9.11 | 8.82 | 2.48% | 0.80% | 48002 | 4315万 | 54.77 | 55.61 | 14.17 | 148 | 永新股份 | 2023-09-15 五 | 8.88 | 8.90 | 8.86 | 8.99 | 8.83 | -0.45% | 0.46% | 27957 | 2493万 | 53.44 | 54.27 | 13.83 | 149 | 永新股份 | 2023-09-14 四 | 8.96 | 8.93 | 8.90 | 8.98 | 8.80 | -0.34% | 0.39% | 23334 | 2070万 | 53.68 | 54.51 | 13.89 | 150 | 永新股份 | 2023-09-13 三 | 8.97 | 8.96 | 8.93 | 9.04 | 8.88 | -0.33% | 0.29% | 17742 | 1587万 | 53.86 | 54.7 | 13.94 | 151 | 永新股份 | 2023-09-12 二 | 9.06 | 9.06 | 8.96 | 9.06 | 8.95 | -1.10% | 0.25% | 15156 | 1362万 | 54.04 | 54.88 | 13.99 | 152 | 永新股份 | 2023-09-11 一 | 9.00 | 8.99 | 9.06 | 9.07 | 8.88 | 0.78% | 0.69% | 41318 | 3720万 | 54.65 | 55.49 | 14.14 | 153 | 永新股份 | 2023-09-08 五 | 9.09 | 9.07 | 8.99 | 9.09 | 8.91 | -0.88% | 0.50% | 30110 | 2700万 | 54.23 | 55.06 | 14.03 | 154 | 永新股份 | 2023-09-07 四 | 9.06 | 9.06 | 9.07 | 9.14 | 9.01 | 0.11% | 0.78% | 47239 | 4294万 | 54.71 | 55.55 | 14.16 | 155 | 永新股份 | 2023-09-06 三 | 8.97 | 9.00 | 9.06 | 9.07 | 8.92 | 0.67% | 0.58% | 34728 | 3137万 | 54.65 | 55.49 | 14.14 | 156 | 永新股份 | 2023-09-05 二 | 9.01 | 9.02 | 9.00 | 9.06 | 8.92 | -0.22% | 0.57% | 34563 | 3110万 | 54.29 | 55.12 | 14.05 | 157 | 永新股份 | 2023-09-04 一 | 8.95 | 8.90 | 9.02 | 9.02 | 8.89 | 1.35% | 0.72% | 43140 | 3865万 | 54.41 | 55.25 | 14.08 | 158 | 永新股份 | 2023-09-01 五 | 8.79 | 8.76 | 8.90 | 8.92 | 8.74 | 1.60% | 0.71% | 42634 | 3783万 | 53.68 | 54.51 | 13.89 | 159 | 永新股份 | 2023-08-31 四 | 8.67 | 8.69 | 8.76 | 8.79 | 8.64 | 0.81% | 0.61% | 37077 | 3245万 | 52.84 | 53.65 | 13.68 | 160 | 永新股份 | 2023-08-30 三 | 8.66 | 8.62 | 8.69 | 8.79 | 8.66 | 0.81% | 0.51% | 30950 | 2699万 | 52.42 | 53.23 | 13.57 | 161 | 永新股份 | 2023-08-29 二 | 8.51 | 8.47 | 8.62 | 8.64 | 8.48 | 1.77% | 0.52% | 31070 | 2664万 | 51.99 | 52.8 | 13.46 | 162 | 永新股份 | 2023-08-28 一 | 8.59 | 8.34 | 8.47 | 8.76 | 8.47 | 1.56% | 1.10% | 66060 | 5703万 | 51.09 | 51.88 | 13.22 | 163 | 永新股份 | 2023-08-25 五 | 8.36 | 8.21 | 8.34 | 8.57 | 8.31 | 1.58% | 0.94% | 56438 | 4744万 | 50.3 | 51.08 | 13.02 | 164 | 永新股份 | 2023-08-23 三 | 8.27 | 8.27 | 8.16 | 8.27 | 8.14 | -1.33% | 0.39% | 23712 | 1943万 | 49.03 | 49.98 | 13.31 | 165 | 永新股份 | 2023-08-22 二 | 8.49 | 8.40 | 8.27 | 8.49 | 8.18 | -1.55% | 0.67% | 40501 | 3352万 | 49.69 | 50.65 | 13.49 |
|
行情刷新 | 流通股东
|