| 股票名称 | 代码 002069 | 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 | 獐子岛 | 2026-02-04 三 | 3.86 | 3.85 | 3.94 | 3.94 | 3.84 | 2.34% | 2.88% | 204512 | 8013万 | 27.98 | 28.02 | -94.87 | | 2 | 獐子岛 | 2026-02-03 二 | 3.89 | 3.85 | 3.85 | 3.91 | 3.81 | 0.00% | 3.02% | 214489 | 8237万 | 27.34 | 27.38 | -92.7 | | 3 | 獐子岛 | 2026-02-02 一 | 3.88 | 3.88 | 3.85 | 3.96 | 3.82 | -0.77% | 4.06% | 288662 | 11272万 | 27.34 | 27.38 | -92.7 | | 4 | 獐子岛 | 2026-01-30 五 | 3.79 | 3.79 | 3.88 | 3.99 | 3.77 | 2.37% | 5.56% | 395127 | 15486万 | 27.56 | 27.59 | -93.42 | | 5 | 獐子岛 | 2026-01-29 四 | 3.75 | 3.76 | 3.79 | 3.82 | 3.73 | 0.80% | 1.34% | 95108 | 3603万 | 26.92 | 26.95 | -91.25 | | 6 | 獐子岛 | 2026-01-28 三 | 3.73 | 3.73 | 3.76 | 3.78 | 3.72 | 0.80% | 1.46% | 103382 | 3883万 | 26.7 | 26.74 | -90.53 | | 7 | 獐子岛 | 2026-01-27 二 | 3.80 | 3.82 | 3.73 | 3.82 | 3.69 | -2.36% | 1.71% | 121669 | 4531万 | 26.49 | 26.52 | -89.81 | | 8 | 獐子岛 | 2026-01-26 一 | 3.87 | 3.86 | 3.82 | 3.88 | 3.77 | -1.04% | 1.72% | 122225 | 4660万 | 27.13 | 27.16 | -91.98 | | 9 | 獐子岛 | 2026-01-23 五 | 3.87 | 3.86 | 3.86 | 3.88 | 3.83 | 0.00% | 1.39% | 99074 | 3815万 | 27.41 | 27.45 | -92.94 | | 10 | 獐子岛 | 2026-01-22 四 | 3.80 | 3.79 | 3.86 | 3.86 | 3.79 | 1.85% | 1.82% | 129097 | 4957万 | 27.41 | 27.45 | -92.94 | | 11 | 獐子岛 | 2026-01-21 三 | 3.78 | 3.82 | 3.79 | 3.82 | 3.76 | -0.79% | 1.31% | 93284 | 3534万 | 26.92 | 26.95 | -91.25 | | 12 | 獐子岛 | 2026-01-20 二 | 3.82 | 3.80 | 3.82 | 3.86 | 3.79 | 0.53% | 2.10% | 149081 | 5704万 | 27.13 | 27.16 | -91.98 | | 13 | 獐子岛 | 2026-01-19 一 | 3.74 | 3.75 | 3.80 | 3.81 | 3.72 | 1.33% | 1.75% | 124549 | 4696万 | 26.99 | 27.02 | -91.5 | | 14 | 獐子岛 | 2026-01-16 五 | 3.73 | 3.74 | 3.75 | 3.78 | 3.68 | 0.27% | 2.16% | 153231 | 5712万 | 26.63 | 26.67 | -90.29 | | 15 | 獐子岛 | 2026-01-15 四 | 3.76 | 3.77 | 3.74 | 3.79 | 3.72 | -0.80% | 1.68% | 119020 | 4458万 | 26.56 | 26.6 | -90.05 | | 16 | 獐子岛 | 2026-01-14 三 | 3.80 | 3.79 | 3.77 | 3.85 | 3.73 | -0.53% | 2.39% | 169991 | 6444万 | 26.78 | 26.81 | -90.77 | | 17 | 獐子岛 | 2026-01-13 二 | 3.84 | 3.84 | 3.79 | 3.85 | 3.78 | -1.30% | 2.54% | 180266 | 6869万 | 26.92 | 26.95 | -91.25 | | 18 | 獐子岛 | 2026-01-12 一 | 3.85 | 3.85 | 3.84 | 3.85 | 3.80 | -0.26% | 2.48% | 175908 | 6719万 | 27.27 | 27.31 | -92.46 | | 19 | 獐子岛 | 2026-01-09 五 | 3.81 | 3.81 | 3.85 | 3.86 | 3.76 | 1.05% | 2.82% | 199981 | 7630万 | 27.34 | 27.38 | -92.7 | | 20 | 獐子岛 | 2026-01-08 四 | 3.79 | 3.82 | 3.81 | 3.82 | 3.73 | -0.26% | 2.39% | 170003 | 6421万 | 27.06 | 27.09 | -91.74 | | 21 | 獐子岛 | 2026-01-07 三 | 3.75 | 3.76 | 3.82 | 3.85 | 3.74 | 1.60% | 3.11% | 221111 | 8400万 | 27.13 | 27.16 | -91.98 | | 22 | 獐子岛 | 2026-01-06 二 | 3.74 | 3.74 | 3.76 | 3.79 | 3.73 | 0.53% | 1.51% | 107071 | 4023万 | 26.7 | 26.74 | -90.53 | | 23 | 獐子岛 | 2026-01-05 一 | 3.73 | 3.73 | 3.74 | 3.76 | 3.69 | 0.27% | 1.41% | 99922 | 3732万 | 26.56 | 26.6 | -90.05 | | 24 | 獐子岛 | 2025-12-31 三 | 3.72 | 3.69 | 3.73 | 3.76 | 3.66 | 1.08% | 1.96% | 139178 | 5164万 | 26.49 | 26.52 | -89.81 | | 25 | 獐子岛 | 2025-12-30 二 | 3.73 | 3.76 | 3.69 | 3.75 | 3.67 | -1.86% | 2.08% | 148009 | 5474万 | 26.21 | 26.24 | -88.85 | | 26 | 獐子岛 | 2025-12-29 一 | 3.79 | 3.81 | 3.76 | 3.80 | 3.73 | -1.31% | 1.60% | 113370 | 4264万 | 26.7 | 26.74 | -90.53 | | 27 | 獐子岛 | 2025-12-26 五 | 3.84 | 3.86 | 3.81 | 3.86 | 3.80 | -1.30% | 1.84% | 130735 | 4996万 | 27.06 | 27.09 | -91.74 | | 28 | 獐子岛 | 2025-12-25 四 | 3.84 | 3.85 | 3.86 | 3.88 | 3.79 | 0.26% | 2.08% | 147792 | 5661万 | 27.41 | 27.45 | -92.94 | | 29 | 獐子岛 | 2025-12-24 三 | 3.85 | 3.82 | 3.85 | 3.90 | 3.82 | 0.79% | 1.84% | 130648 | 5035万 | 27.34 | 27.38 | -92.7 | | 30 | 獐子岛 | 2025-12-23 二 | 3.87 | 3.88 | 3.82 | 3.92 | 3.81 | -1.55% | 1.83% | 129818 | 4987万 | 27.13 | 27.16 | -91.98 | | 31 | 獐子岛 | 2025-12-22 一 | 3.86 | 3.86 | 3.88 | 3.88 | 3.83 | 0.52% | 1.76% | 124961 | 4829万 | 27.56 | 27.59 | -93.42 | | 32 | 獐子岛 | 2025-12-19 五 | 3.79 | 3.78 | 3.86 | 3.87 | 3.74 | 2.12% | 2.66% | 189258 | 7232万 | 27.41 | 27.45 | -92.94 | | 33 | 獐子岛 | 2025-12-18 四 | 3.76 | 3.76 | 3.78 | 3.84 | 3.73 | 0.53% | 2.01% | 142808 | 5426万 | 26.85 | 26.88 | -91.01 | | 34 | 獐子岛 | 2025-12-17 三 | 3.80 | 3.80 | 3.76 | 3.83 | 3.70 | -1.05% | 2.95% | 209592 | 7839万 | 26.7 | 26.74 | -90.53 | | 35 | 獐子岛 | 2025-12-16 二 | 3.89 | 3.91 | 3.80 | 3.95 | 3.79 | -2.81% | 2.78% | 197268 | 7576万 | 26.99 | 27.02 | -91.5 | | 36 | 獐子岛 | 2025-12-15 一 | 3.83 | 3.85 | 3.91 | 3.93 | 3.82 | 1.56% | 2.62% | 185978 | 7235万 | 27.77 | 27.8 | -94.14 | | 37 | 獐子岛 | 2025-12-12 五 | 3.90 | 3.90 | 3.85 | 3.93 | 3.83 | -1.28% | 2.95% | 209246 | 8124万 | 27.34 | 27.38 | -92.7 | | 38 | 獐子岛 | 2025-12-11 四 | 4.03 | 4.03 | 3.90 | 4.04 | 3.89 | -3.23% | 4.01% | 284544 | 11199万 | 27.7 | 27.73 | -93.9 | | 39 | 獐子岛 | 2025-12-10 三 | 4.12 | 4.09 | 4.03 | 4.13 | 4.01 | -1.47% | 3.86% | 274407 | 11120万 | 28.62 | 28.66 | -97.03 | | 40 | 獐子岛 | 2025-12-09 二 | 4.15 | 4.11 | 4.09 | 4.24 | 4.06 | -0.49% | 4.63% | 328826 | 13586万 | 29.05 | 29.08 | -98.48 | | 41 | 獐子岛 | 2025-12-08 一 | 4.17 | 4.13 | 4.11 | 4.18 | 4.09 | -0.48% | 4.04% | 286984 | 11813万 | 29.19 | 29.23 | -98.96 | | 42 | 獐子岛 | 2025-12-05 五 | 3.97 | 4.05 | 4.13 | 4.14 | 3.90 | 1.98% | 6.96% | 494099 | 19951万 | 29.33 | 29.37 | -99.44 | | 43 | 獐子岛 | 2025-12-04 四 | 4.19 | 4.23 | 4.05 | 4.32 | 4.03 | -4.26% | 7.59% | 539135 | 22510万 | 28.76 | 28.8 | -97.51 | | 44 | 獐子岛 | 2025-12-03 三 | 4.12 | 4.16 | 4.23 | 4.26 | 4.10 | 1.68% | 7.94% | 563824 | 23669万 | 30.04 | 30.08 | -101.85 | | 45 | 獐子岛 | 2025-12-02 二 | 4.08 | 4.11 | 4.16 | 4.19 | 4.03 | 1.22% | 6.54% | 464354 | 19145万 | 29.54 | 29.58 | -100.16 | | 46 | 獐子岛 | 2025-12-01 一 | 4.08 | 4.12 | 4.11 | 4.16 | 4.06 | -0.24% | 5.06% | 359117 | 14755万 | 29.19 | 29.23 | -98.96 | | 47 | 獐子岛 | 2025-11-28 五 | 4.11 | 4.16 | 4.12 | 4.14 | 4.03 | -0.96% | 5.93% | 420895 | 17197万 | 29.26 | 29.3 | -99.2 | | 48 | 獐子岛 | 2025-11-27 四 | 4.22 | 4.25 | 4.16 | 4.25 | 4.09 | -2.12% | 7.89% | 560615 | 23367万 | 29.54 | 29.58 | -100.16 | | 49 | 獐子岛 | 2025-11-26 三 | 4.46 | 4.68 | 4.25 | 4.52 | 4.21 | -9.19% | 13.64% | 969083 | 41966万 | 30.18 | 30.22 | -102.33 | | 50 | 獐子岛 | 2025-11-25 二 | 4.81 | 5.20 | 4.68 | 4.89 | 4.68 | -10.00% | 15.00% | 1065240 | 50186万 | 33.24 | 33.28 | -112.68 | | 51 | 獐子岛 | 2025-11-24 一 | 4.46 | 4.75 | 5.20 | 5.23 | 4.45 | 9.47% | 23.97% | 1702631 | 82582万 | 36.93 | 36.98 | -125.2 | | 52 | 獐子岛 | 2025-11-21 五 | 4.19 | 4.32 | 4.75 | 4.75 | 4.19 | 9.95% | 21.30% | 1513018 | 70394万 | 33.74 | 33.78 | -114.37 | | 53 | 獐子岛 | 2025-11-20 四 | 4.68 | 4.58 | 4.32 | 4.90 | 4.25 | -5.68% | 18.96% | 1346441 | 60945万 | 30.68 | 30.72 | -104.02 | | 54 | 獐子岛 | 2025-11-19 三 | 4.27 | 4.16 | 4.58 | 4.58 | 4.08 | 10.10% | 12.47% | 885521 | 38360万 | 32.53 | 32.57 | -110.28 | | 55 | 獐子岛 | 2025-11-18 二 | 4.15 | 4.23 | 4.16 | 4.25 | 4.05 | -1.65% | 9.14% | 649358 | 26788万 | 29.54 | 29.58 | -100.16 | | 56 | 獐子岛 | 2025-11-17 一 | 4.46 | 4.14 | 4.23 | 4.55 | 4.18 | 2.17% | 10.39% | 737872 | 32348万 | 30.04 | 30.08 | -101.85 | | 57 | 獐子岛 | 2025-11-14 五 | 4.04 | 4.07 | 4.14 | 4.18 | 4.04 | 1.72% | 1.91% | 135556 | 5614万 | 29.4 | 29.44 | -99.68 | | 58 | 獐子岛 | 2025-11-13 四 | 4.08 | 4.04 | 4.07 | 4.10 | 3.99 | 0.74% | 1.42% | 100964 | 4091万 | 28.91 | 28.94 | -98 | | 59 | 獐子岛 | 2025-11-12 三 | 4.05 | 4.05 | 4.04 | 4.07 | 4.01 | -0.25% | 1.17% | 83183 | 3360万 | 28.69 | 28.73 | -97.27 | | 60 | 獐子岛 | 2025-11-11 二 | 3.99 | 3.99 | 4.05 | 4.07 | 3.96 | 1.50% | 1.21% | 85602 | 3446万 | 28.76 | 28.8 | -97.51 | | 61 | 獐子岛 | 2025-11-10 一 | 3.96 | 3.94 | 3.99 | 4.02 | 3.91 | 1.27% | 1.26% | 89548 | 3565万 | 28.34 | 28.37 | -96.07 | | 62 | 獐子岛 | 2025-11-07 五 | 3.92 | 3.95 | 3.94 | 3.97 | 3.89 | -0.25% | 1.16% | 82524 | 3248万 | 27.98 | 28.02 | -94.87 | | 63 | 獐子岛 | 2025-11-06 四 | 3.96 | 3.95 | 3.95 | 3.97 | 3.87 | 0.00% | 1.52% | 107609 | 4227万 | 28.05 | 28.09 | -95.11 | | 64 | 獐子岛 | 2025-11-05 三 | 3.92 | 3.91 | 3.95 | 3.99 | 3.89 | 1.02% | 1.54% | 109247 | 4314万 | 28.05 | 28.09 | -95.11 | | 65 | 獐子岛 | 2025-11-04 二 | 3.87 | 3.87 | 3.91 | 3.93 | 3.82 | 1.03% | 1.62% | 115181 | 4468万 | 27.77 | 27.8 | -94.14 | | 66 | 獐子岛 | 2025-11-03 一 | 3.79 | 3.78 | 3.87 | 3.89 | 3.78 | 2.38% | 2.40% | 170804 | 6564万 | 27.49 | 27.52 | -93.18 | | 67 | 獐子岛 | 2025-10-31 五 | 3.72 | 3.71 | 3.78 | 3.83 | 3.67 | 1.89% | 2.50% | 177236 | 6645万 | 26.85 | 26.88 | -91.01 | | 68 | 獐子岛 | 2025-10-30 四 | 3.84 | 3.86 | 3.71 | 3.86 | 3.70 | -3.89% | 2.27% | 160927 | 6039万 | 26.35 | 26.38 | -89.33 | | 69 | 獐子岛 | 2025-10-29 三 | 3.90 | 3.91 | 3.86 | 3.92 | 3.78 | -1.28% | 1.60% | 113622 | 4359万 | 27.41 | 27.45 | -92.94 | | 70 | 獐子岛 | 2025-10-28 二 | 3.91 | 3.91 | 3.91 | 3.95 | 3.88 | 0.00% | 1.24% | 88396 | 3460万 | 27.77 | 27.8 | 274.9 | | 71 | 獐子岛 | 2025-10-27 一 | 3.95 | 3.94 | 3.91 | 3.98 | 3.86 | -0.76% | 1.72% | 122157 | 4780万 | 27.77 | 27.8 | 274.9 | | 72 | 獐子岛 | 2025-10-24 五 | 4.00 | 3.96 | 3.94 | 4.00 | 3.91 | -0.51% | 1.35% | 95996 | 3788万 | 27.98 | 28.02 | 277.01 | | 73 | 獐子岛 | 2025-10-23 四 | 3.95 | 3.96 | 3.96 | 3.99 | 3.91 | 0.00% | 1.26% | 89451 | 3524万 | 28.12 | 28.16 | 278.41 | | 74 | 獐子岛 | 2025-10-22 三 | 4.02 | 4.00 | 3.96 | 4.03 | 3.94 | -1.00% | 2.07% | 147217 | 5864万 | 28.12 | 28.16 | 278.41 | | 75 | 獐子岛 | 2025-10-21 二 | 3.81 | 3.80 | 4.00 | 4.03 | 3.77 | 5.26% | 2.92% | 207282 | 8109万 | 28.41 | 28.44 | 281.23 | | 76 | 獐子岛 | 2025-10-20 一 | 3.77 | 3.71 | 3.80 | 3.80 | 3.70 | 2.43% | 2.01% | 142554 | 5369万 | 26.99 | 27.02 | 267.17 | | 77 | 獐子岛 | 2025-10-17 五 | 3.76 | 3.76 | 3.71 | 3.79 | 3.68 | -1.33% | 2.76% | 195856 | 7339万 | 26.35 | 26.38 | 260.84 | | 78 | 獐子岛 | 2025-10-16 四 | 4.02 | 4.04 | 3.76 | 4.05 | 3.73 | -6.93% | 4.30% | 305527 | 11749万 | 26.7 | 26.74 | 264.35 | | 79 | 獐子岛 | 2025-10-15 三 | 4.04 | 4.00 | 4.04 | 4.05 | 3.97 | 1.00% | 1.31% | 93090 | 3749万 | 28.69 | 28.73 | 284.04 | | 80 | 獐子岛 | 2025-10-14 二 | 3.97 | 3.97 | 4.00 | 4.03 | 3.94 | 0.76% | 1.78% | 126533 | 5055万 | 28.41 | 28.44 | 281.23 | | 81 | 獐子岛 | 2025-10-13 一 | 3.93 | 3.99 | 3.97 | 4.01 | 3.85 | -0.50% | 1.68% | 119127 | 4711万 | 28.2 | 28.23 | 279.12 | | 82 | 獐子岛 | 2025-10-10 五 | 3.92 | 3.93 | 3.99 | 4.08 | 3.91 | 1.53% | 1.61% | 114543 | 4574万 | 28.34 | 28.37 | 280.52 | | 83 | 獐子岛 | 2025-10-09 四 | 3.92 | 3.96 | 3.93 | 3.96 | 3.87 | -0.76% | 1.30% | 92567 | 3622万 | 27.91 | 27.95 | 276.31 | | 84 | 獐子岛 | 2025-09-29 一 | 3.96 | 3.95 | 3.99 | 3.99 | 3.83 | 1.01% | 1.44% | 102291 | 4033万 | 28.34 | 28.37 | 280.52 | | 85 | 獐子岛 | 2025-09-26 五 | 3.90 | 3.88 | 3.95 | 3.99 | 3.83 | 1.80% | 1.55% | 110388 | 4345万 | 28.05 | 28.09 | 277.71 | | 86 | 獐子岛 | 2025-09-25 四 | 3.95 | 3.95 | 3.88 | 3.97 | 3.84 | -1.77% | 1.54% | 109705 | 4277万 | 27.56 | 27.59 | 272.79 | | 87 | 獐子岛 | 2025-09-24 三 | 3.91 | 3.91 | 3.95 | 3.96 | 3.87 | 1.02% | 1.42% | 101183 | 3985万 | 28.05 | 28.09 | 277.71 | | 88 | 獐子岛 | 2025-09-23 二 | 4.01 | 4.01 | 3.91 | 4.01 | 3.80 | -2.49% | 2.41% | 171206 | 6643万 | 27.77 | 27.8 | 274.9 | | 89 | 獐子岛 | 2025-09-22 一 | 4.06 | 4.09 | 4.01 | 4.12 | 3.97 | -1.96% | 1.65% | 116889 | 4685万 | 28.48 | 28.52 | 281.93 | | 90 | 獐子岛 | 2025-09-19 五 | 4.16 | 4.16 | 4.09 | 4.18 | 4.06 | -1.68% | 1.78% | 126423 | 5187万 | 29.05 | 29.08 | 287.55 | | 91 | 獐子岛 | 2025-09-18 四 | 4.29 | 4.29 | 4.16 | 4.30 | 4.12 | -3.03% | 1.93% | 137411 | 5781万 | 29.54 | 29.58 | 292.48 | | 92 | 獐子岛 | 2025-09-17 三 | 4.38 | 4.39 | 4.29 | 4.42 | 4.27 | -2.28% | 1.84% | 130798 | 5642万 | 30.47 | 30.51 | 301.62 | | 93 | 獐子岛 | 2025-09-16 二 | 4.39 | 4.37 | 4.39 | 4.39 | 4.31 | 0.46% | 1.40% | 99090 | 4314万 | 31.18 | 31.22 | 308.65 | | 94 | 獐子岛 | 2025-09-15 一 | 4.40 | 4.37 | 4.37 | 4.44 | 4.33 | 0.00% | 1.40% | 99461 | 4343万 | 31.04 | 31.08 | 307.24 | | 95 | 獐子岛 | 2025-09-12 五 | 4.36 | 4.37 | 4.37 | 4.41 | 4.32 | 0.00% | 1.48% | 104911 | 4588万 | 31.04 | 31.08 | 307.24 | | 96 | 獐子岛 | 2025-09-11 四 | 4.37 | 4.39 | 4.37 | 4.43 | 4.28 | -0.46% | 1.83% | 129902 | 5624万 | 31.04 | 31.08 | 307.24 | | 97 | 獐子岛 | 2025-09-10 三 | 4.32 | 4.33 | 4.39 | 4.40 | 4.30 | 1.39% | 1.29% | 91459 | 3989万 | 31.18 | 31.22 | 308.65 | | 98 | 獐子岛 | 2025-09-09 二 | 4.35 | 4.36 | 4.33 | 4.37 | 4.31 | -0.69% | 1.08% | 76756 | 3329万 | 30.75 | 30.79 | 304.43 |
|
行情刷新 | 流通股东
 |
