| 股票名称 | 代码 002045 | 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 | 国光电器 | 2024-04-25 四 | 12.49 | 12.62 | 12.70 | 12.86 | 12.43 | 0.63% | 1.84% | 86205 | 10962万 | 59.4 | 72.15 | 20 | 2 | 国光电器 | 2024-04-24 三 | 12.50 | 12.54 | 12.62 | 12.63 | 12.35 | 0.64% | 2.08% | 97211 | 12148万 | 59.03 | 71.69 | 19.88 | 3 | 国光电器 | 2024-04-23 二 | 12.26 | 12.26 | 12.54 | 12.77 | 12.25 | 2.28% | 2.19% | 102386 | 12830万 | 58.65 | 71.24 | 19.75 | 4 | 国光电器 | 2024-04-22 一 | 12.15 | 12.18 | 12.26 | 12.38 | 11.88 | 0.66% | 1.34% | 62786 | 7643万 | 57.34 | 69.65 | 19.31 | 5 | 国光电器 | 2024-04-19 五 | 12.46 | 12.53 | 12.18 | 12.47 | 12.10 | -2.79% | 1.78% | 83114 | 10170万 | 56.97 | 69.19 | 19.18 | 6 | 国光电器 | 2024-04-18 四 | 12.47 | 12.48 | 12.53 | 12.87 | 12.30 | 0.40% | 2.09% | 97834 | 12348万 | 58.61 | 71.18 | 19.73 | 7 | 国光电器 | 2024-04-17 三 | 12.05 | 11.73 | 12.48 | 12.49 | 12.01 | 6.39% | 2.76% | 128896 | 15869万 | 58.37 | 70.9 | 19.66 | 8 | 国光电器 | 2024-04-16 二 | 12.48 | 12.72 | 11.73 | 12.50 | 11.71 | -7.78% | 3.14% | 146890 | 17567万 | 54.87 | 66.64 | 18.47 | 9 | 国光电器 | 2024-04-15 一 | 12.90 | 12.90 | 12.72 | 13.02 | 12.29 | -1.40% | 2.63% | 123100 | 15616万 | 59.5 | 72.26 | 21.52 | 10 | 国光电器 | 2024-04-12 五 | 13.04 | 13.07 | 12.90 | 13.22 | 12.90 | -1.30% | 1.61% | 75139 | 9784万 | 60.34 | 73.29 | 21.82 | 11 | 国光电器 | 2024-04-11 四 | 13.06 | 13.13 | 13.07 | 13.27 | 13.01 | -0.46% | 1.34% | 62449 | 8218万 | 61.13 | 74.25 | 22.11 | 12 | 国光电器 | 2024-04-10 三 | 13.44 | 13.45 | 13.13 | 13.45 | 13.01 | -2.38% | 1.99% | 93183 | 12263万 | 61.41 | 74.59 | 22.21 | 13 | 国光电器 | 2024-04-09 二 | 13.25 | 13.21 | 13.45 | 13.49 | 13.12 | 1.82% | 1.74% | 81302 | 10853万 | 62.91 | 76.41 | 22.75 | 14 | 国光电器 | 2024-04-08 一 | 13.55 | 13.42 | 13.21 | 13.60 | 13.20 | -1.56% | 2.15% | 100655 | 13489万 | 61.79 | 75.05 | 22.35 | 15 | 国光电器 | 2024-04-03 三 | 13.57 | 13.49 | 13.42 | 13.57 | 13.18 | -0.52% | 2.04% | 95508 | 12780万 | 62.77 | 76.24 | 22.7 | 16 | 国光电器 | 2024-04-02 二 | 13.65 | 13.59 | 13.49 | 13.69 | 13.37 | -0.74% | 1.80% | 84186 | 11345万 | 63.1 | 76.64 | 22.82 | 17 | 国光电器 | 2024-04-01 一 | 13.47 | 13.34 | 13.59 | 13.69 | 13.47 | 1.87% | 2.28% | 106598 | 14469万 | 63.57 | 77.21 | 22.99 | 18 | 国光电器 | 2024-03-29 五 | 13.22 | 13.22 | 13.34 | 13.38 | 13.03 | 0.91% | 1.77% | 82642 | 10936万 | 62.4 | 75.78 | 22.57 | 19 | 国光电器 | 2024-03-28 四 | 12.80 | 12.76 | 13.22 | 13.47 | 12.80 | 3.61% | 2.87% | 134431 | 17718万 | 61.83 | 75.1 | 22.36 | 20 | 国光电器 | 2024-03-27 三 | 13.46 | 13.46 | 12.76 | 13.46 | 12.73 | -5.20% | 3.46% | 161674 | 21054万 | 59.68 | 72.49 | 21.58 | 21 | 国光电器 | 2024-03-26 二 | 13.65 | 13.91 | 13.46 | 13.69 | 13.30 | -3.24% | 4.63% | 216793 | 29231万 | 62.96 | 76.47 | 22.77 | 22 | 国光电器 | 2024-03-25 一 | 13.76 | 13.76 | 13.91 | 14.41 | 13.71 | 1.09% | 6.48% | 303058 | 42552万 | 65.06 | 79.02 | 23.53 | 23 | 国光电器 | 2024-03-22 五 | 13.72 | 13.81 | 13.76 | 13.87 | 13.57 | -0.36% | 2.79% | 130696 | 17956万 | 64.36 | 78.17 | 23.28 | 24 | 国光电器 | 2024-03-21 四 | 13.93 | 13.93 | 13.81 | 14.08 | 13.70 | -0.86% | 2.81% | 131538 | 18248万 | 64.59 | 78.46 | 23.36 | 25 | 国光电器 | 2024-03-20 三 | 13.87 | 13.87 | 13.93 | 13.95 | 13.82 | 0.43% | 2.42% | 113183 | 15724万 | 65.16 | 79.14 | 23.56 | 26 | 国光电器 | 2024-03-19 二 | 13.95 | 13.96 | 13.87 | 14.04 | 13.85 | -0.64% | 3.27% | 152873 | 21296万 | 64.87 | 78.8 | 23.46 | 27 | 国光电器 | 2024-03-18 一 | 13.71 | 13.71 | 13.96 | 14.05 | 13.71 | 1.82% | 3.97% | 185645 | 25796万 | 65.3 | 79.31 | 23.61 | 28 | 国光电器 | 2024-03-15 五 | 13.57 | 13.58 | 13.71 | 13.71 | 13.36 | 0.96% | 2.24% | 104664 | 14206万 | 64.13 | 77.89 | 23.19 | 29 | 国光电器 | 2024-03-14 四 | 13.74 | 13.75 | 13.58 | 13.78 | 13.32 | -1.24% | 3.09% | 144503 | 19601万 | 63.52 | 77.15 | 22.97 | 30 | 国光电器 | 2024-03-08 五 | 13.60 | 13.68 | 13.71 | 13.75 | 13.42 | 0.22% | 3.81% | 178026 | 24203万 | 64.13 | 77.89 | 23.19 | 31 | 国光电器 | 2024-03-07 四 | 13.97 | 14.42 | 13.68 | 14.10 | 13.66 | -5.13% | 8.29% | 387635 | 53808万 | 63.99 | 77.72 | 23.14 | 32 | 国光电器 | 2024-03-06 三 | 13.81 | 13.30 | 14.42 | 14.63 | 13.65 | 8.42% | 11.68% | 546333 | 77428万 | 67.45 | 81.92 | 24.39 | 33 | 国光电器 | 2024-03-05 二 | 13.33 | 13.48 | 13.30 | 13.80 | 13.15 | -1.34% | 4.31% | 201699 | 27104万 | 62.21 | 75.56 | 22.5 | 34 | 国光电器 | 2024-03-04 一 | 13.49 | 13.33 | 13.48 | 13.52 | 13.10 | 1.13% | 3.78% | 176610 | 23585万 | 63.05 | 76.58 | 22.8 | 35 | 国光电器 | 2024-03-01 五 | 13.10 | 13.07 | 13.33 | 13.49 | 13.04 | 1.99% | 3.98% | 186275 | 24701万 | 62.35 | 75.73 | 22.55 | 36 | 国光电器 | 2024-02-29 四 | 12.23 | 12.32 | 13.07 | 13.07 | 12.18 | 6.09% | 3.73% | 174483 | 22367万 | 61.13 | 74.25 | 22.11 | 37 | 国光电器 | 2024-02-28 三 | 13.30 | 13.38 | 12.32 | 13.47 | 12.31 | -7.92% | 5.67% | 265104 | 34433万 | 57.62 | 69.99 | 20.84 | 38 | 国光电器 | 2024-02-27 二 | 12.92 | 12.90 | 13.38 | 13.38 | 12.91 | 3.72% | 3.95% | 184704 | 24298万 | 62.58 | 76.01 | 22.63 | 39 | 国光电器 | 2024-02-26 一 | 12.66 | 12.59 | 12.90 | 13.07 | 12.55 | 2.46% | 3.83% | 179317 | 23017万 | 60.34 | 73.29 | 22.83 | 40 | 国光电器 | 2024-02-23 五 | 12.44 | 12.44 | 12.59 | 12.62 | 12.30 | 1.21% | 3.21% | 149961 | 18682万 | 58.89 | 71.52 | 22.29 | 41 | 国光电器 | 2024-02-22 四 | 12.24 | 12.28 | 12.44 | 12.48 | 12.05 | 1.30% | 3.44% | 160744 | 19849万 | 58.19 | 70.67 | 22.02 | 42 | 国光电器 | 2024-02-21 三 | 11.88 | 12.03 | 12.28 | 12.85 | 11.79 | 2.08% | 4.05% | 189200 | 23516万 | 57.44 | 69.76 | 21.74 | 43 | 国光电器 | 2024-02-20 二 | 11.99 | 12.01 | 12.03 | 12.05 | 11.72 | 0.17% | 2.09% | 97757 | 11662万 | 56.27 | 68.34 | 21.29 | 44 | 国光电器 | 2024-02-19 一 | 12.00 | 11.69 | 12.01 | 12.09 | 11.67 | 2.74% | 3.46% | 161972 | 19275万 | 56.17 | 68.23 | 21.26 | 45 | 国光电器 | 2024-02-08 四 | 10.72 | 10.70 | 11.69 | 11.75 | 10.61 | 9.25% | 4.44% | 207894 | 23347万 | 54.68 | 66.41 | 20.69 | 46 | 国光电器 | 2024-02-07 三 | 10.50 | 10.59 | 10.70 | 11.13 | 10.46 | 1.04% | 3.32% | 155496 | 16853万 | 50.05 | 60.79 | 18.94 | 47 | 国光电器 | 2024-02-06 二 | 9.82 | 10.08 | 10.59 | 10.85 | 9.56 | 5.06% | 3.31% | 154999 | 15855万 | 49.53 | 60.16 | 18.75 | 48 | 国光电器 | 2024-02-05 一 | 11.11 | 11.15 | 10.08 | 11.14 | 10.04 | -9.60% | 3.35% | 156661 | 16313万 | 47.15 | 57.26 | 17.84 | 49 | 国光电器 | 2024-02-02 五 | 11.80 | 11.69 | 11.15 | 11.98 | 10.69 | -4.62% | 2.85% | 133274 | 15075万 | 52.15 | 63.34 | 19.74 | 50 | 国光电器 | 2024-02-01 四 | 11.63 | 11.75 | 11.69 | 12.02 | 11.52 | -0.51% | 1.96% | 91720 | 10796万 | 54.68 | 66.41 | 20.69 | 51 | 国光电器 | 2024-01-31 三 | 12.21 | 12.22 | 11.75 | 12.35 | 11.68 | -3.85% | 2.62% | 122592 | 14708万 | 54.96 | 66.75 | 20.8 | 52 | 国光电器 | 2024-01-30 二 | 12.83 | 12.86 | 12.22 | 12.95 | 12.18 | -4.98% | 2.32% | 108324 | 13588万 | 57.16 | 69.42 | 21.63 | 53 | 国光电器 | 2024-01-29 一 | 13.47 | 13.34 | 12.86 | 13.53 | 12.85 | -3.60% | 2.00% | 93516 | 12220万 | 60.15 | 73.06 | 22.76 | 54 | 国光电器 | 2024-01-26 五 | 13.59 | 13.54 | 13.34 | 13.63 | 13.24 | -1.48% | 1.93% | 90433 | 12138万 | 62.4 | 75.78 | 23.61 | 55 | 国光电器 | 2024-01-25 四 | 13.02 | 13.11 | 13.54 | 13.59 | 12.92 | 3.28% | 2.52% | 118012 | 15724万 | 63.33 | 76.92 | 23.97 | 56 | 国光电器 | 2024-01-24 三 | 13.01 | 12.98 | 13.11 | 13.16 | 12.55 | 1.00% | 2.07% | 96842 | 12489万 | 61.32 | 74.48 | 23.21 | 57 | 国光电器 | 2024-01-23 二 | 12.75 | 12.75 | 12.98 | 13.06 | 12.54 | 1.80% | 2.10% | 98365 | 12690万 | 60.71 | 73.74 | 22.98 | 58 | 国光电器 | 2024-01-22 一 | 13.81 | 13.74 | 12.75 | 13.87 | 12.62 | -7.21% | 2.62% | 122449 | 16170万 | 59.64 | 72.43 | 22.57 | 59 | 国光电器 | 2024-01-19 五 | 13.80 | 13.90 | 13.74 | 14.06 | 13.71 | -1.15% | 1.28% | 59780 | 8290万 | 64.27 | 78.06 | 24.32 | 60 | 国光电器 | 2024-01-18 四 | 13.68 | 13.70 | 13.90 | 13.93 | 13.30 | 1.46% | 2.61% | 122071 | 16574万 | 65.01 | 65.11 | 20.29 | 61 | 国光电器 | 2024-01-17 三 | 14.36 | 14.34 | 13.70 | 14.36 | 13.69 | -4.46% | 2.43% | 113519 | 15786万 | 64.08 | 64.17 | 19.99 | 62 | 国光电器 | 2024-01-16 二 | 14.61 | 14.65 | 14.34 | 14.72 | 14.10 | -2.12% | 2.24% | 104634 | 15019万 | 67.07 | 67.17 | 20.93 | 63 | 国光电器 | 2024-01-15 一 | 14.62 | 14.72 | 14.65 | 14.85 | 14.60 | -0.48% | 1.21% | 56572 | 8328万 | 68.52 | 68.62 | 21.38 | 64 | 国光电器 | 2024-01-12 五 | 14.71 | 14.89 | 14.72 | 15.10 | 14.67 | -1.14% | 2.32% | 108725 | 16147万 | 68.85 | 68.95 | 21.48 | 65 | 国光电器 | 2024-01-11 四 | 14.50 | 14.52 | 14.89 | 14.98 | 14.35 | 2.55% | 2.66% | 124472 | 18345万 | 69.65 | 69.74 | 21.73 | 66 | 国光电器 | 2024-01-10 三 | 14.73 | 14.80 | 14.52 | 14.81 | 14.20 | -1.89% | 2.57% | 120354 | 17445万 | 67.91 | 68.01 | 21.19 | 67 | 国光电器 | 2024-01-09 二 | 14.73 | 14.72 | 14.80 | 15.15 | 14.68 | 0.54% | 2.11% | 98637 | 14657万 | 69.22 | 69.32 | 21.6 | 68 | 国光电器 | 2024-01-08 一 | 15.04 | 15.13 | 14.72 | 15.12 | 14.71 | -2.71% | 2.16% | 100839 | 15029万 | 68.85 | 68.95 | 21.48 | 69 | 国光电器 | 2024-01-05 五 | 15.56 | 15.56 | 15.13 | 15.80 | 14.92 | -2.76% | 3.00% | 140260 | 21514万 | 70.77 | 70.87 | 22.08 | 70 | 国光电器 | 2024-01-04 四 | 15.55 | 15.66 | 15.56 | 15.64 | 15.28 | -0.64% | 2.60% | 121409 | 18776万 | 72.78 | 72.88 | 22.71 | 71 | 国光电器 | 2024-01-03 三 | 16.11 | 16.33 | 15.66 | 16.14 | 15.56 | -4.10% | 5.04% | 235563 | 37156万 | 73.25 | 73.35 | 22.85 | 72 | 国光电器 | 2024-01-02 二 | 16.56 | 16.65 | 16.33 | 16.61 | 16.20 | -1.92% | 5.32% | 248788 | 40642万 | 76.38 | 76.49 | 23.83 | 73 | 国光电器 | 2023-12-29 五 | 16.01 | 16.07 | 16.65 | 16.84 | 15.95 | 3.61% | 9.15% | 427930 | 70902万 | 77.88 | 77.99 | 24.3 | 74 | 国光电器 | 2023-12-28 四 | 16.00 | 16.08 | 16.07 | 16.24 | 15.75 | -0.06% | 5.52% | 258113 | 41377万 | 75.16 | 75.27 | 23.45 | 75 | 国光电器 | 2023-12-27 三 | 15.73 | 15.82 | 16.08 | 16.19 | 15.32 | 1.64% | 5.54% | 259281 | 41282万 | 75.21 | 75.32 | 23.47 | 76 | 国光电器 | 2023-12-26 二 | 15.95 | 16.11 | 15.82 | 16.06 | 15.58 | -1.80% | 4.58% | 214075 | 33805万 | 74 | 74.1 | 23.09 | 77 | 国光电器 | 2023-12-25 一 | 15.21 | 15.20 | 16.11 | 16.30 | 15.20 | 5.99% | 7.56% | 353497 | 56322万 | 75.35 | 75.46 | 23.51 | 78 | 国光电器 | 2023-12-22 五 | 15.72 | 15.41 | 15.20 | 16.09 | 15.06 | -1.36% | 5.91% | 276335 | 43486万 | 71.1 | 71.19 | 22.18 | 79 | 国光电器 | 2023-12-21 四 | 15.00 | 15.26 | 15.41 | 15.55 | 14.88 | 0.98% | 3.17% | 148394 | 22568万 | 72.08 | 72.18 | 22.49 | 80 | 国光电器 | 2023-12-20 三 | 15.24 | 15.32 | 15.26 | 15.73 | 15.15 | -0.39% | 4.14% | 193603 | 29951万 | 71.38 | 71.48 | 22.27 | 81 | 国光电器 | 2023-12-19 二 | 14.78 | 14.81 | 15.32 | 15.37 | 14.73 | 3.44% | 3.48% | 162601 | 24567万 | 71.66 | 71.76 | 22.36 | 82 | 国光电器 | 2023-12-18 一 | 15.50 | 15.42 | 14.81 | 15.57 | 14.60 | -3.96% | 4.65% | 217575 | 32570万 | 69.27 | 69.37 | 21.61 | 83 | 国光电器 | 2023-12-15 五 | 15.41 | 15.34 | 15.42 | 15.67 | 15.21 | 0.52% | 2.38% | 111521 | 17231万 | 72.12 | 72.22 | 22.5 | 84 | 国光电器 | 2023-12-14 四 | 15.92 | 15.86 | 15.34 | 16.03 | 15.21 | -3.28% | 3.77% | 176140 | 27463万 | 71.75 | 71.85 | 22.39 | 85 | 国光电器 | 2023-12-13 三 | 16.08 | 16.11 | 15.86 | 16.10 | 15.80 | -1.55% | 2.62% | 122542 | 19548万 | 74.18 | 74.29 | 23.15 | 86 | 国光电器 | 2023-12-12 二 | 16.33 | 16.34 | 16.11 | 16.38 | 15.84 | -1.41% | 4.51% | 210856 | 33876万 | 75.35 | 75.46 | 23.51 | 87 | 国光电器 | 2023-12-11 一 | 16.20 | 16.27 | 16.34 | 16.43 | 16.08 | 0.43% | 4.84% | 226559 | 36905万 | 76.43 | 76.53 | 23.85 | 88 | 国光电器 | 2023-12-08 五 | 16.05 | 16.05 | 16.27 | 16.49 | 15.87 | 1.37% | 7.22% | 337721 | 54654万 | 76.1 | 76.21 | 23.74 | 89 | 国光电器 | 2023-12-07 四 | 15.45 | 15.61 | 16.05 | 16.18 | 15.40 | 2.82% | 6.70% | 313384 | 49905万 | 75.07 | 75.18 | 23.42 | 90 | 国光电器 | 2023-12-06 三 | 15.47 | 15.72 | 15.61 | 15.94 | 15.26 | -0.70% | 4.73% | 221439 | 34574万 | 73.01 | 73.11 | 22.78 | 91 | 国光电器 | 2023-12-05 二 | 15.60 | 15.55 | 15.72 | 16.32 | 15.11 | 1.09% | 6.68% | 312543 | 49388万 | 73.53 | 73.63 | 22.94 | 92 | 国光电器 | 2023-12-04 一 | 15.60 | 15.66 | 15.55 | 15.69 | 15.28 | -0.70% | 2.35% | 110020 | 17085万 | 72.73 | 72.83 | 22.69 | 93 | 国光电器 | 2023-12-01 五 | 15.23 | 15.21 | 15.66 | 15.69 | 15.16 | 2.96% | 2.80% | 130962 | 20263万 | 73.25 | 73.35 | 22.85 | 94 | 国光电器 | 2023-11-30 四 | 15.53 | 15.63 | 15.21 | 15.59 | 15.03 | -2.69% | 2.90% | 135528 | 20662万 | 71.14 | 71.24 | 22.2 | 95 | 国光电器 | 2023-11-29 三 | 15.53 | 15.68 | 15.63 | 15.84 | 15.48 | -0.32% | 2.88% | 134578 | 21016万 | 73.11 | 73.21 | 22.81 | 96 | 国光电器 | 2023-11-28 二 | 15.34 | 15.35 | 15.68 | 16.08 | 15.22 | 2.15% | 4.88% | 228077 | 35823万 | 73.34 | 73.44 | 22.88 | 97 | 国光电器 | 2023-11-27 一 | 15.26 | 15.49 | 15.35 | 15.54 | 15.16 | -0.90% | 3.12% | 145867 | 22337万 | 71.8 | 71.9 | 22.4 | 98 | 国光电器 | 2023-11-24 五 | 16.09 | 16.18 | 15.49 | 16.09 | 15.42 | -4.26% | 4.84% | 226568 | 35384万 | 72.45 | 72.55 | 22.61 | 99 | 国光电器 | 2023-11-23 四 | 15.90 | 16.08 | 16.18 | 16.33 | 15.72 | 0.62% | 5.03% | 235320 | 37742万 | 75.68 | 75.78 | 23.61 | 100 | 国光电器 | 2023-11-22 三 | 15.70 | 15.82 | 16.08 | 16.49 | 15.65 | 1.64% | 7.59% | 355146 | 57575万 | 75.21 | 75.32 | 23.47 | 101 | 国光电器 | 2023-11-21 二 | 16.28 | 16.34 | 15.82 | 16.28 | 15.74 | -3.18% | 5.69% | 266165 | 42538万 | 74 | 74.1 | 23.09 | 102 | 国光电器 | 2023-11-20 一 | 16.07 | 16.02 | 16.34 | 16.34 | 15.90 | 2.00% | 5.48% | 256526 | 41447万 | 76.43 | 76.53 | 23.85 | 103 | 国光电器 | 2023-11-17 五 | 16.16 | 16.22 | 16.02 | 16.34 | 15.93 | -1.23% | 4.83% | 225843 | 36325万 | 74.93 | 75.04 | 23.38 | 104 | 国光电器 | 2023-11-16 四 | 16.53 | 16.72 | 16.22 | 16.66 | 16.20 | -2.99% | 6.56% | 306876 | 50461万 | 75.87 | 75.97 | 23.67 | 105 | 国光电器 | 2023-11-15 三 | 16.70 | 16.70 | 16.72 | 17.31 | 16.42 | 0.12% | 10.81% | 505768 | 85092万 | 78.21 | 78.31 | 24.4 | 106 | 国光电器 | 2023-11-14 二 | 16.40 | 16.50 | 16.70 | 16.98 | 16.21 | 1.21% | 10.31% | 482333 | 80426万 | 78.11 | 78.22 | 24.37 | 107 | 国光电器 | 2023-11-13 一 | 16.21 | 16.20 | 16.50 | 16.76 | 15.72 | 1.85% | 14.14% | 661248 | 107759万 | 77.18 | 77.28 | 24.08 | 108 | 国光电器 | 2023-11-10 五 | 15.52 | 15.53 | 16.20 | 17.08 | 15.22 | 4.31% | 16.13% | 754505 | 123899万 | 75.77 | 75.88 | 23.64 | 109 | 国光电器 | 2023-11-09 四 | 15.82 | 15.69 | 15.53 | 16.12 | 15.33 | -1.02% | 4.97% | 232315 | 36254万 | 72.64 | 72.74 | 22.66 | 110 | 国光电器 | 2023-11-08 三 | 15.77 | 15.77 | 15.69 | 15.94 | 15.57 | -0.51% | 5.63% | 263465 | 41421万 | 73.39 | 73.49 | 22.9 | 111 | 国光电器 | 2023-11-07 二 | 15.80 | 15.85 | 15.77 | 15.97 | 15.68 | -0.50% | 5.65% | 264418 | 41804万 | 73.76 | 73.86 | 23.02 | 112 | 国光电器 | 2023-11-06 一 | 15.40 | 15.46 | 15.85 | 15.88 | 15.35 | 2.52% | 6.98% | 326379 | 51143万 | 74.14 | 74.24 | 23.13 | 113 | 国光电器 | 2023-11-03 五 | 15.21 | 15.45 | 15.46 | 15.60 | 15.16 | 0.06% | 5.39% | 252048 | 38871万 | 72.31 | 72.41 | 22.56 | 114 | 国光电器 | 2023-11-02 四 | 15.81 | 15.73 | 15.45 | 16.00 | 15.39 | -1.78% | 6.66% | 311715 | 48941万 | 72.26 | 72.37 | 22.55 | 115 | 国光电器 | 2023-11-01 三 | 15.74 | 15.74 | 15.73 | 15.91 | 15.50 | -0.06% | 5.89% | 275412 | 43250万 | 73.57 | 73.68 | 22.96 | 116 | 国光电器 | 2023-10-31 二 | 15.94 | 15.66 | 15.74 | 16.21 | 15.37 | 0.51% | 12.93% | 604926 | 95118万 | 73.62 | 73.72 | 22.97 | 117 | 国光电器 | 2023-10-30 一 | 14.61 | 14.24 | 15.66 | 15.66 | 14.60 | 9.97% | 8.57% | 401052 | 61317万 | 73.25 | 73.35 | 22.85 | 118 | 国光电器 | 2023-10-27 五 | 14.27 | 14.27 | 14.24 | 14.42 | 13.58 | -0.21% | 5.79% | 270701 | 37898万 | 66.61 | 66.7 | 36.9 | 119 | 国光电器 | 2023-10-26 四 | 14.62 | 14.84 | 14.27 | 14.79 | 13.96 | -3.84% | 6.98% | 326643 | 46650万 | 66.75 | 66.84 | 36.98 | 120 | 国光电器 | 2023-10-25 三 | 14.50 | 14.77 | 14.84 | 14.99 | 14.50 | 0.47% | 5.09% | 238136 | 35204万 | 69.41 | 69.51 | 38.45 | 121 | 国光电器 | 2023-10-24 二 | 14.31 | 14.46 | 14.77 | 15.00 | 13.92 | 2.14% | 5.63% | 263432 | 38499万 | 69.08 | 69.18 | 38.27 | 122 | 国光电器 | 2023-10-23 一 | 14.30 | 14.41 | 14.46 | 14.85 | 14.12 | 0.35% | 4.68% | 219028 | 31757万 | 67.63 | 67.73 | 37.47 | 123 | 国光电器 | 2023-10-20 五 | 14.76 | 15.16 | 14.41 | 15.10 | 14.36 | -4.95% | 5.91% | 276507 | 40372万 | 67.4 | 67.49 | 37.34 | 124 | 国光电器 | 2023-10-19 四 | 15.64 | 16.01 | 15.16 | 15.68 | 14.87 | -5.31% | 9.57% | 447629 | 68452万 | 70.91 | 71.01 | 39.28 | 125 | 国光电器 | 2023-10-18 三 | 15.00 | 15.58 | 16.01 | 16.29 | 14.88 | 2.76% | 16.96% | 793341 | 126199万 | 74.88 | 74.99 | 41.49 | 126 | 国光电器 | 2023-10-17 二 | 14.12 | 14.16 | 15.58 | 15.58 | 13.88 | 10.03% | 10.19% | 476742 | 70337万 | 72.87 | 72.97 | 40.37 | 127 | 国光电器 | 2023-10-16 一 | 14.61 | 14.55 | 14.16 | 14.67 | 13.98 | -2.68% | 4.69% | 219385 | 31258万 | 66.23 | 66.32 | 36.69 | 128 | 国光电器 | 2023-10-13 五 | 14.35 | 14.53 | 14.55 | 14.81 | 14.07 | 0.14% | 5.78% | 270555 | 39197万 | 68.06 | 68.15 | 37.7 | 129 | 国光电器 | 2023-10-12 四 | 14.52 | 14.69 | 14.53 | 14.61 | 14.24 | -1.09% | 5.59% | 261524 | 37636万 | 67.96 | 68.06 | 37.65 | 130 | 国光电器 | 2023-10-11 三 | 14.15 | 14.13 | 14.69 | 14.98 | 13.79 | 3.96% | 10.85% | 507543 | 73594万 | 68.71 | 68.81 | 38.07 | 131 | 国光电器 | 2023-10-10 二 | 13.97 | 13.97 | 14.13 | 14.22 | 13.75 | 1.15% | 6.99% | 326859 | 45682万 | 66.09 | 66.18 | 36.62 | 132 | 国光电器 | 2023-10-09 一 | 13.95 | 13.97 | 13.97 | 14.05 | 13.71 | 0.00% | 7.94% | 371444 | 51544万 | 65.34 | 65.43 | 36.2 | 133 | 国光电器 | 2023-09-28 四 | 13.05 | 12.70 | 13.97 | 13.97 | 13.05 | 10.00% | 6.17% | 288614 | 39638万 | 65.34 | 65.43 | 36.2 | 134 | 国光电器 | 2023-09-27 三 | 12.50 | 12.72 | 12.70 | 12.87 | 12.48 | -0.16% | 2.27% | 105942 | 13465万 | 59.4 | 59.48 | 32.91 | 135 | 国光电器 | 2023-09-26 二 | 12.89 | 12.68 | 12.72 | 13.14 | 12.52 | 0.32% | 2.82% | 131915 | 16864万 | 59.5 | 59.58 | 32.96 | 136 | 国光电器 | 2023-09-25 一 | 12.83 | 12.83 | 12.68 | 12.90 | 12.50 | -1.17% | 1.76% | 82185 | 10407万 | 59.31 | 59.39 | 32.86 | 137 | 国光电器 | 2023-09-22 五 | 12.39 | 12.39 | 12.83 | 12.85 | 12.37 | 3.55% | 2.07% | 96793 | 12272万 | 60.01 | 60.09 | 33.25 | 138 | 国光电器 | 2023-09-21 四 | 12.48 | 12.46 | 12.39 | 12.66 | 12.35 | -0.56% | 1.40% | 65665 | 8186万 | 57.95 | 58.03 | 32.11 | 139 | 国光电器 | 2023-09-20 三 | 12.56 | 12.56 | 12.46 | 12.73 | 12.46 | -0.80% | 0.94% | 44175 | 5555万 | 58.28 | 58.36 | 32.29 | 140 | 国光电器 | 2023-09-19 二 | 12.82 | 12.88 | 12.56 | 12.86 | 12.53 | -2.48% | 1.54% | 72171 | 9125万 | 58.75 | 58.83 | 32.55 | 141 | 国光电器 | 2023-09-18 一 | 12.80 | 13.05 | 12.88 | 13.11 | 12.53 | -1.30% | 2.15% | 100588 | 12976万 | 60.24 | 60.33 | 33.38 | 142 | 国光电器 | 2023-09-15 五 | 12.90 | 12.82 | 13.05 | 13.42 | 12.72 | 1.79% | 3.03% | 141826 | 18530万 | 61.04 | 61.12 | 33.82 | 143 | 国光电器 | 2023-09-14 四 | 13.02 | 13.02 | 12.82 | 13.06 | 12.73 | -1.54% | 1.40% | 65306 | 8395万 | 59.96 | 60.05 | 33.22 | 144 | 国光电器 | 2023-09-13 三 | 13.25 | 13.39 | 13.02 | 13.30 | 12.91 | -2.76% | 2.12% | 99127 | 12956万 | 60.9 | 60.98 | 33.74 | 145 | 国光电器 | 2023-09-12 二 | 13.36 | 13.48 | 13.39 | 13.52 | 13.18 | -0.67% | 2.57% | 120081 | 15955万 | 62.63 | 62.72 | 34.7 | 146 | 国光电器 | 2023-09-11 一 | 13.35 | 13.15 | 13.48 | 13.99 | 13.30 | 2.51% | 3.96% | 185384 | 25141万 | 63.05 | 63.14 | 34.93 | 147 | 国光电器 | 2023-09-08 五 | 13.13 | 13.18 | 13.15 | 13.34 | 12.94 | -0.23% | 1.95% | 91117 | 11978万 | 61.51 | 61.59 | 34.08 | 148 | 国光电器 | 2023-09-07 四 | 13.60 | 13.56 | 13.18 | 13.60 | 13.13 | -2.80% | 2.50% | 116886 | 15569万 | 61.65 | 61.73 | 34.15 | 149 | 国光电器 | 2023-09-06 三 | 13.11 | 13.28 | 13.56 | 13.62 | 13.06 | 2.11% | 3.77% | 176322 | 23754万 | 63.42 | 63.51 | 35.14 | 150 | 国光电器 | 2023-09-05 二 | 13.52 | 13.16 | 13.28 | 13.52 | 13.18 | 0.91% | 2.81% | 131454 | 17499万 | 62.12 | 62.2 | 34.41 | 151 | 国光电器 | 2023-09-04 一 | 13.27 | 13.23 | 13.16 | 13.35 | 12.99 | -0.53% | 2.34% | 109402 | 14319万 | 61.55 | 61.64 | 34.1 | 152 | 国光电器 | 2023-09-01 五 | 12.81 | 12.87 | 13.23 | 13.33 | 12.81 | 2.80% | 3.31% | 155041 | 20446万 | 61.88 | 61.97 | 34.28 | 153 | 国光电器 | 2023-08-31 四 | 12.92 | 12.92 | 12.87 | 13.05 | 12.78 | -0.39% | 2.20% | 102897 | 13261万 | 60.2 | 60.28 | 33.35 | 154 | 国光电器 | 2023-08-30 三 | 12.53 | 12.49 | 12.92 | 12.97 | 12.53 | 3.44% | 3.57% | 166805 | 21370万 | 60.43 | 60.52 | 33.48 | 155 | 国光电器 | 2023-08-29 二 | 11.93 | 11.99 | 12.49 | 12.50 | 11.90 | 4.17% | 2.58% | 120695 | 14876万 | 58.42 | 58.5 | 32.56 | 156 | 国光电器 | 2023-08-28 一 | 12.48 | 11.76 | 11.99 | 12.54 | 11.92 | 1.96% | 2.75% | 128394 | 15638万 | 56.08 | 56.16 | 31.26 | 157 | 国光电器 | 2023-08-25 五 | 12.17 | 12.15 | 11.76 | 12.20 | 11.71 | -3.21% | 2.46% | 115110 | 13692万 | 55.01 | 55.08 | 30.66 | 158 | 国光电器 | 2023-08-23 三 | 12.69 | 12.73 | 12.21 | 12.69 | 12.20 | -4.08% | 2.23% | 104222 | 12900万 | 57.11 | 57.19 | 31.83 | 159 | 国光电器 | 2023-08-22 二 | 13.33 | 13.48 | 12.73 | 13.60 | 12.30 | -5.56% | 5.62% | 262724 | 33577万 | 59.54 | 59.63 | 33.19 |
|
行情刷新 | 流通股东
|