股票名称 代码 002028 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 思源电气 2024-04-16 二 66.46 66.70 66.58 67.84 65.96 -0.18% 1.29% 77782 51966万 400.16 514.83 33.32 2 思源电气 2024-04-17 三 66.80 66.58 67.97 68.33 65.50 2.09% 1.10% 66396 44373万 408.52 525.58 34.02 3 思源电气 2024-04-18 四 67.58 67.97 67.16 69.46 66.72 -1.19% 1.25% 75376 51038万 403.65 519.32 33.61 4 思源电气 2024-04-19 五 66.84 67.16 66.04 67.27 65.46 -1.67% 1.20% 72138 47646万 396.92 510.66 33.05 5 思源电气 2024-04-22 一 65.60 66.04 64.90 66.07 64.55 -1.73% 1.19% 71961 46973万 391.01 502.36 32.22 6 思源电气 2024-04-23 二 64.28 64.90 63.80 65.20 62.50 -1.69% 1.44% 86920 55048万 384.38 493.84 31.67 7 思源电气 2024-04-24 三 63.98 63.80 65.12 65.13 63.66 2.07% 0.81% 48954 31598万 392.33 504.06 32.33 8 思源电气 2024-04-25 四 64.99 65.12 64.59 65.35 63.68 -0.81% 0.64% 38491 24854万 389.14 499.96 32.07 9 思源电气 2024-04-26 五 64.56 64.59 65.75 65.80 64.06 1.80% 0.95% 57267 37415万 396.13 508.94 32.64 10 思源电气 2024-04-29 一 66.00 65.75 64.25 66.59 64.00 -2.28% 1.42% 85650 55478万 387.09 497.33 29.19 11 思源电气 2024-04-30 二 64.16 64.25 65.14 65.91 64.01 1.39% 0.89% 53492 34925万 392.45 504.22 29.59 12 思源电气 2024-05-06 一 66.05 65.14 68.37 68.98 64.76 4.96% 1.77% 106878 71627万 411.91 529.22 31.06 13 思源电气 2024-05-08 三 68.44 68.31 68.36 69.58 67.68 0.07% 0.73% 43681 30000万 411.85 529.14 31.05 14 思源电气 2024-05-09 四 68.33 68.36 70.41 71.64 67.95 3.00% 1.26% 75906 53362万 424.2 545.01 31.98 15 思源电气 2024-05-10 五 70.49 70.41 71.80 72.28 70.15 1.97% 1.33% 80192 57285万 432.58 555.77 32.62 16 思源电气 2024-05-13 一 71.80 71.80 73.37 75.55 71.08 2.19% 2.13% 128128 94360万 442.04 567.92 33.33 17 思源电气 2024-05-14 二 72.51 73.37 72.45 73.37 71.80 -1.25% 1.19% 71511 51909万 436.49 560.8 32.91 18 思源电气 2024-05-15 三 72.67 72.45 72.49 73.59 72.27 0.06% 0.59% 35414 25775万 436.73 561.11 32.93 19 思源电气 2024-05-16 四 72.90 72.49 71.90 73.12 70.41 -0.81% 1.28% 76884 55269万 433.18 556.54 32.66 20 思源电气 2024-05-17 五 71.83 71.90 71.73 71.90 70.58 -0.24% 0.90% 54417 38684万 432.15 555.23 32.58 21 思源电气 2024-05-20 一 71.70 71.73 70.10 71.70 68.80 -2.27% 2.31% 139414 97302万 422.33 542.61 31.84 22 思源电气 2024-05-21 二 70.04 70.10 69.69 71.36 69.17 -0.58% 1.08% 65068 45452万 419.86 539.44 31.66 23 思源电气 2024-05-22 三 69.53 69.69 68.61 69.74 67.73 -1.55% 1.35% 81242 55664万 413.36 531.08 31.17 24 思源电气 2024-05-23 四 68.30 68.61 68.90 69.64 67.88 0.42% 0.93% 56220 38703万 415.1 533.32 31.3 25 思源电气 2024-05-24 五 68.45 68.90 70.53 71.25 68.10 2.37% 1.51% 90883 63858万 424.93 545.94 32.04 26 思源电气 2024-05-27 一 70.52 70.53 72.15 74.50 70.40 2.30% 2.09% 125964 91392万 434.69 558.48 32.77 27 思源电气 2024-05-28 二 71.52 72.15 71.46 73.18 70.51 -0.96% 1.49% 89990 64296万 430.53 553.14 32.46 28 思源电气 2024-05-29 三 71.46 71.46 73.26 74.29 70.25 2.52% 1.23% 74163 54025万 441.37 567.07 33.28 29 思源电气 2024-05-30 四 73.03 73.26 72.25 73.50 71.60 -1.38% 1.04% 62548 45406万 435.29 559.25 32.82 30 思源电气 2024-05-31 五 72.03 72.25 70.52 72.58 70.31 -2.39% 1.23% 74191 52528万 424.86 545.86 32.03 31 思源电气 2024-06-03 一 70.37 70.52 73.20 73.67 69.52 3.80% 1.30% 78159 56541万 441.01 566.61 33.25 32 思源电气 2024-06-04 二 72.80 73.20 73.63 74.41 71.18 0.59% 1.43% 86131 62916万 443.6 569.93 33.45 33 思源电气 2024-06-05 三 73.77 73.63 74.25 74.76 73.10 0.84% 1.20% 72019 53406万 447.34 574.73 33.73 34 思源电气 2024-06-06 四 74.50 74.25 75.60 76.24 73.78 1.82% 1.17% 70757 53285万 455.47 585.18 34.34 35 思源电气 2024-06-07 五 75.22 75.60 72.95 75.25 71.80 -3.51% 1.35% 81433 59409万 439.5 564.67 33.14 36 思源电气 2024-06-11 二 72.86 72.95 72.30 74.36 71.28 -0.89% 0.84% 50470 36388万 435.59 559.64 32.84 37 思源电气 2024-06-12 三 72.02 72.30 71.66 72.58 71.00 -0.89% 0.93% 56129 40327万 431.73 554.68 32.55 38 思源电气 2024-06-13 四 71.88 71.66 71.08 73.46 70.32 -0.81% 1.36% 82061 58639万 428.24 550.2 32.29 39 思源电气 2024-06-14 五 70.47 71.08 71.00 72.25 70.20 -0.11% 1.56% 93876 66946万 427.76 549.58 32.25 40 思源电气 2024-06-17 一 70.03 71.00 72.69 74.00 70.03 2.38% 1.90% 114422 83390万 438.06 562.78 33.03 41 思源电气 2024-06-18 二 72.65 72.69 73.05 73.40 71.38 0.50% 1.36% 81694 59252万 440.23 565.56 33.19 42 思源电气 2024-06-19 三 72.80 73.05 69.70 73.44 68.22 -4.59% 2.46% 147964 103852万 420.04 539.63 31.67 43 思源电气 2024-06-20 四 69.34 69.70 69.72 70.78 69.18 0.03% 1.10% 66101 46222万 420.16 539.78 31.68 44 思源电气 2024-06-21 五 68.67 69.72 70.20 70.59 68.67 0.69% 1.07% 64454 45054万 423.05 543.5 31.89 45 思源电气 2024-06-24 一 69.61 69.80 69.93 71.00 69.51 0.19% 0.84% 50483 35461万 421.42 541.41 31.77 46 思源电气 2024-06-25 二 70.77 69.93 68.97 70.77 68.09 -1.37% 1.40% 84400 58115万 415.64 533.97 31.34 47 思源电气 2024-06-26 三 68.93 68.97 68.02 69.08 67.08 -1.38% 1.17% 70484 47739万 409.91 526.62 30.9 48 思源电气 2024-06-27 四 67.94 68.02 66.82 67.99 66.38 -1.76% 0.95% 57286 38330万 402.68 517.33 30.36 49 思源电气 2024-06-28 五 66.02 66.82 66.90 68.28 65.66 0.12% 1.37% 82700 55189万 403.16 517.95 30.4 50 思源电气 2024-07-01 一 66.90 66.90 64.50 67.68 61.51 -3.59% 3.38% 203598 129325万 388.7 499.37 29.31 51 思源电气 2024-07-02 二 63.82 64.50 63.65 64.95 63.02 -1.32% 1.68% 101378 64713万 383.58 492.79 28.92 52 思源电气 2024-07-03 三 63.33 63.65 62.25 63.80 61.60 -2.20% 1.31% 79157 49391万 375.14 481.95 28.28 53 思源电气 2024-07-04 四 62.49 62.25 63.17 65.18 62.49 1.48% 1.55% 93228 59705万 380.69 489.07 28.7 54 思源电气 2024-07-05 五 63.16 63.17 63.53 63.80 61.99 0.57% 1.07% 64523 40669万 382.86 491.86 28.86 55 思源电气 2024-07-08 一 63.60 63.53 65.06 66.49 63.52 2.41% 1.58% 94930 61968万 392.08 503.7 29.56 56 思源电气 2024-07-09 二 65.50 65.06 66.05 66.70 64.05 1.52% 1.46% 87685 57631万 398.04 511.37 30.01 57 思源电气 2024-07-10 三 66.00 66.05 63.99 66.60 63.99 -3.12% 0.88% 53016 34210万 385.63 495.42 29.07 58 思源电气 2024-07-11 四 64.43 63.99 64.11 64.62 62.88 0.19% 1.04% 62907 40005万 386.35 496.35 29.13 59 思源电气 2024-07-12 五 63.80 64.11 63.55 64.05 62.77 -0.87% 0.66% 39567 25110万 382.98 492.01 28.87 60 思源电气 2024-07-15 一 62.63 63.55 63.70 65.28 61.66 0.24% 1.97% 118993 75854万 383.88 493.17 28.25 61 思源电气 2024-07-16 二 63.36 63.70 61.49 63.66 59.66 -3.47% 2.87% 173018 105919万 370.56 476.06 27.27 62 思源电气 2024-07-17 三 61.19 61.49 61.16 61.69 59.83 -0.54% 1.18% 71287 43282万 368.57 473.51 27.12 63 思源电气 2024-07-18 四 60.32 61.16 62.46 62.98 60.32 2.13% 1.27% 76289 47513万 376.41 483.57 27.7 64 思源电气 2024-07-19 五 62.25 62.46 62.46 63.88 61.68 0.00% 0.85% 51475 32360万 376.41 483.57 27.7 65 思源电气 2024-07-22 一 62.59 62.46 63.35 63.80 61.83 1.42% 1.20% 72397 45559万 381.77 490.46 28.09 66 思源电气 2024-07-23 二 63.02 63.35 61.72 64.51 61.33 -2.57% 1.20% 72120 44951万 371.95 477.84 27.37 67 思源电气 2024-07-24 三 61.42 61.72 61.34 62.60 60.95 -0.62% 0.98% 58976 36470万 369.66 474.9 27.2 68 思源电气 2024-07-25 四 62.10 61.34 62.60 63.05 61.00 2.05% 1.02% 61325 38171万 377.25 484.66 27.76 69 思源电气 2024-07-26 五 62.81 62.60 64.86 65.88 61.41 3.61% 1.31% 78759 50643万 390.87 502.15 28.76 70 思源电气 2024-07-29 一 65.84 64.86 64.88 68.00 64.15 0.03% 1.40% 84307 55663万 390.99 502.31 28.77 71 思源电气 2024-07-30 二 64.88 64.88 64.32 65.67 63.45 -0.86% 0.76% 45811 29440万 387.62 497.97 28.52 72 思源电气 2024-07-31 三 64.01 64.32 66.43 66.80 63.38 3.28% 1.32% 79808 52403万 400.33 514.31 29.46 73 思源电气 2024-08-01 四 66.43 66.43 65.05 68.00 64.91 -2.08% 1.00% 60188 39839万 392.02 503.63 28.85 74 思源电气 2024-08-02 五 64.78 65.05 64.72 66.00 64.10 -0.51% 0.60% 36318 23565万 390.03 501.07 28.7 75 思源电气 2024-08-05 一 64.07 64.72 63.65 65.90 63.60 -1.65% 0.74% 44507 28611万 383.58 492.79 28.23 76 思源电气 2024-08-06 二 64.30 63.65 63.76 65.39 62.99 0.17% 0.68% 40881 26087万 384.24 493.64 28.28 77 思源电气 2024-08-07 三 63.94 63.76 66.19 67.10 63.51 3.81% 1.14% 68858 45588万 398.89 512.45 29.35 78 思源电气 2024-08-08 四 66.21 66.19 65.75 66.86 64.72 -0.66% 0.74% 44340 29105万 396.23 509.05 29.16 79 思源电气 2024-08-09 五 66.05 65.75 66.23 67.13 65.31 0.73% 0.69% 41845 27689万 399.13 512.76 29.37 80 思源电气 2024-08-12 一 66.50 66.23 67.03 67.75 65.87 1.21% 0.64% 38469 25742万 403.95 518.96 29.73 81 思源电气 2024-08-13 二 66.71 67.03 68.48 69.17 66.45 2.16% 1.20% 72123 49294万 412.69 530.18 30.37 82 思源电气 2024-08-14 三 68.32 68.48 66.40 68.50 66.30 -3.04% 0.60% 35950 24103万 400.15 514.08 29.45 83 思源电气 2024-08-15 四 66.59 66.40 66.50 66.70 65.43 0.15% 0.70% 42042 27844万 400.75 514.85 29.49 84 思源电气 2024-08-16 五 66.21 66.50 66.32 66.41 65.06 -0.27% 0.80% 48322 31793万 399.67 513.46 29.41 85 思源电气 2024-08-19 一 66.00 66.32 66.49 67.30 65.13 0.26% 0.98% 59297 39169万 400.69 514.77 29.49 86 思源电气 2024-08-20 二 66.50 66.49 64.74 66.50 63.98 -2.63% 0.81% 48623 31409万 390.15 501.23 28.71 87 思源电气 2024-08-21 三 64.20 64.74 64.58 65.10 63.96 -0.25% 0.45% 26906 17340万 389.18 499.99 28.64 88 思源电气 2024-08-22 四 64.58 64.58 65.77 66.16 64.29 1.84% 0.70% 42234 27669万 396.35 509.2 29.17 89 思源电气 2024-08-23 五 65.54 65.77 66.26 68.00 65.50 0.75% 0.82% 49641 33078万 399.31 512.99 29.38 90 思源电气 2024-08-26 一 65.73 66.26 64.23 66.20 63.69 -3.06% 1.00% 60104 38667万 387.07 497.28 28.48 91 思源电气 2024-08-27 二 64.00 64.23 63.01 64.10 62.89 -1.90% 0.53% 32095 20335万 379.72 487.83 27.94 92 思源电气 2024-08-28 三 62.65 63.01 63.60 64.29 62.33 0.94% 0.54% 32746 20882万 383.28 492.4 28.21 93 思源电气 2024-08-29 四 63.23 63.60 63.81 64.83 62.38 0.33% 0.70% 41906 26832万 384.54 494.03 28.3 94 思源电气 2024-08-30 五 63.80 63.81 65.52 66.58 63.25 2.68% 1.24% 74648 48786万 394.85 507.26 29.06 95 思源电气 2024-09-02 一 65.52 65.52 65.45 66.70 65.10 -0.11% 0.69% 41591 27319万 394.43 506.72 29.03 96 思源电气 2024-09-03 二 64.62 65.45 67.93 68.82 64.55 3.79% 1.25% 75331 50869万 409.37 525.92 30.13 97 思源电气 2024-09-04 三 67.57 67.93 67.54 68.40 66.44 -0.57% 0.85% 51049 34410万 407.02 522.9 29.95 98 思源电气 2024-09-05 四 67.54 67.54 67.08 67.79 65.56 -0.68% 0.86% 51723 34570万 404.25 519.34 29.75 99 思源电气 2024-09-06 五 66.94 67.08 66.85 68.20 66.53 -0.34% 0.58% 35018 23598万 402.86 517.56 29.65 100 思源电气 2024-09-09 一 66.85 66.85 65.62 67.09 65.26 -1.84% 0.53% 31776 20923万 395.45 508.04 29.1 101 思源电气 2024-09-10 二 65.42 65.62 66.18 66.85 65.42 0.85% 0.59% 35296 23338万 398.82 512.37 29.35 102 思源电气 2024-09-11 三 65.98 66.18 67.85 67.98 65.60 2.52% 0.73% 43894 29519万 408.89 525.3 30.09 103 思源电气 2024-09-12 四 67.64 67.85 67.83 68.53 67.24 -0.03% 0.52% 31447 21339万 408.77 525.15 30.08 104 思源电气 2024-09-13 五 67.67 67.83 66.25 67.88 66.25 -2.33% 0.72% 43185 28864万 399.25 512.92 29.38 105 思源电气 2024-09-18 三 66.41 66.25 69.22 69.36 66.23 4.48% 1.13% 68194 46684万 417.15 535.91 30.7 106 思源电气 2024-09-19 四 69.24 69.22 68.25 69.57 67.76 -1.40% 0.99% 59713 40855万 411.3 528.4 30.27 107 思源电气 2024-09-20 五 68.00 68.25 67.47 68.24 67.02 -1.14% 0.67% 40454 27275万 406.6 522.36 29.92 108 思源电气 2024-09-23 一 67.41 67.47 66.73 68.75 66.50 -1.10% 1.02% 61548 41589万 402.14 516.63 29.59 109 思源电气 2024-09-24 二 66.74 66.73 67.55 67.70 65.57 1.23% 1.48% 89115 59344万 407.08 522.98 29.96 110 思源电气 2024-09-25 三 66.95 67.55 68.62 70.19 65.61 1.58% 1.61% 96941 66550万 413.53 531.27 30.43 111 思源电气 2024-09-26 四 68.62 68.62 68.57 69.26 65.63 -0.07% 1.88% 113123 75951万 413.23 530.88 30.41 112 思源电气 2024-09-27 五 68.56 68.57 69.71 69.90 67.13 1.66% 2.90% 174806 119848万 420.1 539.7 30.91 113 思源电气 2024-09-30 一 69.12 69.71 73.90 74.30 69.02 6.01% 3.17% 190933 137063万 445.35 572.14 32.77 114 思源电气 2024-10-08 二 79.93 73.90 73.24 80.71 71.40 -0.89% 3.47% 208853 156270万 441.37 567.03 32.48 115 思源电气 2024-10-09 三 73.76 73.24 74.24 77.90 72.30 1.37% 3.53% 212910 161154万 447.4 574.78 32.92 116 思源电气 2024-10-10 四 72.85 74.24 73.91 76.27 72.85 -0.44% 2.09% 125975 94054万 445.41 572.22 32.78 117 思源电气 2024-10-11 五 73.91 73.91 71.59 73.91 70.70 -3.14% 1.22% 73273 52851万 431.43 554.26 31.75 118 思源电气 2024-10-14 一 70.90 71.59 73.30 74.88 69.71 2.39% 1.88% 113509 82901万 441.73 567.5 32.51 119 思源电气 2024-10-15 二 72.44 73.30 70.88 73.38 70.80 -3.30% 1.25% 75461 54434万 427.15 548.76 31.43 120 思源电气 2024-10-16 三 70.00 70.88 71.90 73.06 69.68 1.44% 1.03% 62278 44721万 433.3 556.66 31.89 121 思源电气 2024-10-17 四 71.92 71.90 70.31 72.57 70.20 -2.21% 1.27% 76344 54210万 423.71 544.35 31.18 122 思源电气 2024-10-18 五 70.17 70.31 74.55 75.75 69.54 6.03% 2.27% 136824 100632万 449.27 577.18 33.06 123 思源电气 2024-10-21 一 74.73 74.55 73.28 75.43 72.88 -1.70% 1.25% 75498 55880万 441.61 567.34 32.5 124 思源电气 2024-10-22 二 73.10 73.28 76.50 76.85 73.00 4.39% 1.63% 98145 74013万 461.02 592.27 33.93 125 思源电气 2024-10-23 三 76.45 76.50 75.38 76.66 74.81 -1.46% 1.22% 73779 55767万 454.27 583.6 33.43 126 思源电气 2024-10-24 四 75.07 75.38 76.02 76.64 74.74 0.85% 0.79% 47384 36009万 458.12 588.56 33.71 127 思源电气 2024-10-25 五 75.90 76.02 74.16 75.90 73.58 -2.45% 1.90% 114275 84656万 446.92 574.16 32.89 128 思源电气 2024-10-28 一 75.35 74.16 77.07 78.24 73.88 3.92% 2.21% 133756 102391万 466.06 598.29 31.45 129 思源电气 2024-10-29 二 76.80 77.07 76.99 78.20 75.70 -0.10% 1.24% 75260 57909万 465.57 597.67 31.42 130 思源电气 2024-10-30 三 76.74 76.99 79.73 79.73 76.19 3.56% 1.58% 95579 74511万 482.14 618.94 32.54 131 思源电气 2024-10-31 四 78.64 79.73 76.40 79.60 76.38 -4.18% 1.56% 94117 72805万 462.01 593.09 31.18 132 思源电气 2024-11-01 五 76.38 76.40 76.85 78.13 76.00 0.59% 1.00% 60274 46423万 464.73 596.58 31.36 133 思源电气 2024-11-04 一 77.31 76.85 78.92 79.00 77.22 2.69% 1.16% 70416 55192万 477.25 612.65 32.21 134 思源电气 2024-11-05 二 79.20 78.92 80.03 81.10 78.24 1.41% 1.33% 80179 64021万 483.96 621.27 32.66 135 思源电气 2024-11-06 三 79.67 80.03 79.41 81.00 78.90 -0.77% 0.83% 49939 39899万 480.21 616.46 32.41 136 思源电气 2024-11-07 四 78.69 79.41 79.20 80.81 78.36 -0.26% 1.05% 63581 50498万 478.94 614.83 32.32 137 思源电气 2024-11-08 五 79.10 79.20 78.45 80.95 78.08 -0.95% 1.15% 69543 54921万 474.4 609 32.01 138 思源电气 2024-11-11 一 78.10 78.45 78.25 78.79 77.20 -0.25% 1.05% 63579 49638万 473.19 607.45 31.93 139 思源电气 2024-11-12 二 78.00 78.25 78.38 79.99 77.23 0.17% 1.06% 64042 50440万 473.98 608.46 31.99 140 思源电气 2024-11-13 三 78.00 78.38 78.61 79.07 77.59 0.29% 0.75% 45640 35763万 475.37 610.25 32.08 141 思源电气 2024-11-14 四 78.61 78.61 79.10 79.75 78.03 0.62% 0.90% 54376 42967万 478.33 614.05 32.28 142 思源电气 2024-11-15 五 78.78 79.10 76.40 79.30 76.10 -3.41% 1.13% 68465 52804万 462.01 593.09 31.18 143 思源电气 2024-11-18 一 76.40 76.40 76.15 77.65 75.53 -0.33% 0.93% 56292 43121万 460.49 591.15 31.08 144 思源电气 2024-11-19 二 75.55 76.15 76.37 77.39 74.96 0.29% 0.84% 50554 38507万 461.82 592.86 31.17 145 思源电气 2024-11-20 三 76.37 76.37 76.12 76.88 75.70 -0.33% 0.65% 39452 30034万 460.31 590.92 31.06 146 思源电气 2024-11-21 四 76.42 76.12 77.50 77.99 76.17 1.81% 0.76% 46137 35676万 468.66 601.63 31.63 147 思源电气 2024-11-22 五 77.50 77.50 76.83 78.70 76.80 -0.86% 0.73% 44388 34562万 464.61 596.43 31.35

行情刷新 | 流通股东