| 股票名称 | 代码 002097 | 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 | 山河智能 | 2024-04-26 五 | 8.36 | 8.37 | 8.51 | 8.99 | 8.27 | 1.67% | 13.94% | 1495719 | 129323万 | 91.28 | 91.45 | -9.1 | 2 | 山河智能 | 2024-04-25 四 | 8.19 | 7.95 | 8.37 | 8.55 | 8.00 | 5.28% | 13.27% | 1423062 | 116887万 | 89.78 | 89.95 | -8.95 | 3 | 山河智能 | 2024-04-24 三 | 7.13 | 7.23 | 7.95 | 7.95 | 7.09 | 9.96% | 5.64% | 604589 | 46449万 | 85.28 | 85.43 | -8.5 | 4 | 山河智能 | 2024-04-23 二 | 7.44 | 7.36 | 7.23 | 7.54 | 7.18 | -1.77% | 5.04% | 540593 | 39705万 | 77.55 | 77.69 | -7.73 | 5 | 山河智能 | 2024-04-22 一 | 8.03 | 8.03 | 7.36 | 8.03 | 7.36 | -8.34% | 7.25% | 778052 | 58890万 | 78.95 | 79.09 | -7.87 | 6 | 山河智能 | 2024-04-19 五 | 7.60 | 7.66 | 8.03 | 8.19 | 7.51 | 4.83% | 9.33% | 1000780 | 79598万 | 86.14 | 86.29 | -8.58 | 7 | 山河智能 | 2024-04-18 四 | 7.35 | 7.21 | 7.66 | 7.83 | 7.28 | 6.24% | 9.29% | 996818 | 75471万 | 82.17 | 82.32 | -8.19 | 8 | 山河智能 | 2024-04-17 三 | 6.68 | 6.55 | 7.21 | 7.21 | 6.68 | 10.08% | 5.77% | 619296 | 43586万 | 77.34 | 77.48 | -7.71 | 9 | 山河智能 | 2024-04-16 二 | 7.22 | 7.23 | 6.55 | 7.28 | 6.54 | -9.41% | 6.09% | 652770 | 44448万 | 70.26 | 70.39 | -7 | 10 | 山河智能 | 2024-04-15 一 | 7.37 | 7.37 | 7.23 | 7.51 | 6.98 | -1.90% | 5.17% | 554715 | 40492万 | 77.55 | 77.69 | -7.73 | 11 | 山河智能 | 2024-04-12 五 | 7.69 | 7.78 | 7.37 | 7.83 | 7.34 | -5.27% | 5.86% | 628237 | 47372万 | 79.06 | 79.2 | -7.88 | 12 | 山河智能 | 2024-04-11 四 | 7.91 | 8.18 | 7.78 | 8.01 | 7.63 | -4.89% | 6.17% | 661516 | 51863万 | 83.45 | 83.61 | -8.32 | 13 | 山河智能 | 2024-04-10 三 | 7.70 | 7.77 | 8.18 | 8.27 | 7.66 | 5.28% | 8.19% | 878853 | 70052万 | 87.74 | 87.9 | -8.74 | 14 | 山河智能 | 2024-04-09 二 | 7.89 | 7.79 | 7.77 | 8.04 | 7.67 | -0.26% | 5.73% | 614329 | 48251万 | 83.35 | 83.5 | -8.3 | 15 | 山河智能 | 2024-04-08 一 | 8.35 | 8.38 | 7.79 | 8.43 | 7.79 | -7.04% | 8.57% | 918818 | 73839万 | 83.56 | 83.71 | -8.33 | 16 | 山河智能 | 2024-04-03 三 | 8.49 | 8.98 | 8.38 | 8.87 | 8.33 | -6.68% | 11.41% | 1224368 | 105001万 | 89.89 | 90.05 | -8.96 | 17 | 山河智能 | 2024-04-02 二 | 9.69 | 9.35 | 8.98 | 9.88 | 8.82 | -3.96% | 18.32% | 1965348 | 185092万 | 96.33 | 96.5 | -9.6 | 18 | 山河智能 | 2024-04-01 一 | 8.52 | 8.50 | 9.35 | 9.35 | 8.46 | 10.00% | 12.20% | 1308817 | 117298万 | 100.3 | 100.48 | -9.99 | 19 | 山河智能 | 2024-03-29 五 | 8.15 | 8.29 | 8.50 | 8.81 | 7.85 | 2.53% | 14.73% | 1580510 | 130223万 | 91.18 | 91.34 | -9.08 | 20 | 山河智能 | 2024-03-28 四 | 7.78 | 7.54 | 8.29 | 8.29 | 7.76 | 9.95% | 14.32% | 1535669 | 124748万 | 88.92 | 89.09 | -8.86 | 21 | 山河智能 | 2024-03-27 三 | 7.78 | 7.93 | 7.54 | 7.97 | 7.32 | -4.92% | 7.59% | 814206 | 61997万 | 80.88 | 81.03 | -8.06 | 22 | 山河智能 | 2024-03-26 二 | 7.49 | 7.63 | 7.93 | 8.07 | 7.43 | 3.93% | 7.56% | 811365 | 63155万 | 85.06 | 85.22 | -8.48 | 23 | 山河智能 | 2024-03-25 一 | 7.46 | 7.58 | 7.63 | 8.30 | 7.42 | 0.66% | 7.08% | 759818 | 59797万 | 81.85 | 81.99 | -8.16 | 24 | 山河智能 | 2024-03-22 五 | 7.84 | 7.94 | 7.58 | 7.86 | 7.47 | -4.53% | 6.54% | 701960 | 53343万 | 81.31 | 81.46 | -8.1 | 25 | 山河智能 | 2024-03-21 四 | 7.75 | 7.79 | 7.94 | 8.09 | 7.62 | 1.93% | 7.53% | 807714 | 63453万 | 85.17 | 85.32 | -8.49 | 26 | 山河智能 | 2024-03-20 三 | 7.74 | 7.77 | 7.79 | 7.94 | 7.69 | 0.26% | 4.63% | 496386 | 38695万 | 83.56 | 83.71 | -8.33 | 27 | 山河智能 | 2024-03-19 二 | 7.82 | 7.88 | 7.77 | 8.08 | 7.77 | -1.40% | 7.16% | 768468 | 60642万 | 83.35 | 83.5 | -8.3 | 28 | 山河智能 | 2024-03-18 一 | 7.60 | 7.45 | 7.88 | 7.90 | 7.60 | 5.77% | 7.92% | 849095 | 66189万 | 84.53 | 84.68 | -8.42 | 29 | 山河智能 | 2024-03-15 五 | 7.38 | 7.38 | 7.45 | 7.57 | 7.27 | 0.95% | 5.05% | 542068 | 40225万 | 79.91 | 80.06 | -7.96 | 30 | 山河智能 | 2024-03-14 四 | 7.51 | 7.67 | 7.38 | 7.64 | 7.25 | -3.78% | 6.22% | 667359 | 49525万 | 79.16 | 79.31 | -7.89 | 31 | 山河智能 | 2024-03-08 五 | 7.09 | 7.06 | 7.20 | 7.30 | 6.95 | 1.98% | 4.77% | 511223 | 36539万 | 77.23 | 77.37 | -7.7 | 32 | 山河智能 | 2024-03-07 四 | 7.30 | 7.33 | 7.06 | 7.32 | 7.05 | -3.68% | 6.20% | 665540 | 47815万 | 75.73 | 75.87 | -7.55 | 33 | 山河智能 | 2024-03-06 三 | 6.80 | 6.90 | 7.33 | 7.46 | 6.73 | 6.23% | 9.16% | 983084 | 70560万 | 78.63 | 78.77 | -7.83 | 34 | 山河智能 | 2024-03-05 二 | 6.69 | 6.75 | 6.90 | 7.02 | 6.64 | 2.22% | 6.62% | 709976 | 48811万 | 74.01 | 74.15 | -7.37 | 35 | 山河智能 | 2024-03-04 一 | 6.76 | 6.82 | 6.75 | 6.86 | 6.64 | -1.03% | 3.86% | 414188 | 27871万 | 72.41 | 72.54 | -7.21 | 36 | 山河智能 | 2024-03-01 五 | 6.76 | 6.78 | 6.82 | 6.99 | 6.70 | 0.59% | 6.21% | 666581 | 45568万 | 73.16 | 73.29 | -7.29 | 37 | 山河智能 | 2024-02-29 四 | 6.38 | 6.41 | 6.78 | 6.79 | 6.38 | 5.77% | 6.75% | 724588 | 48432万 | 72.73 | 72.86 | -7.25 | 38 | 山河智能 | 2024-02-28 三 | 6.69 | 6.77 | 6.41 | 6.89 | 6.32 | -5.32% | 7.29% | 781782 | 52040万 | 68.76 | 68.88 | -6.85 | 39 | 山河智能 | 2024-02-27 二 | 6.60 | 6.50 | 6.77 | 7.12 | 6.51 | 4.15% | 9.52% | 1020760 | 68893万 | 72.62 | 72.75 | -7.24 | 40 | 山河智能 | 2024-02-26 一 | 6.09 | 5.91 | 6.50 | 6.50 | 6.04 | 9.98% | 5.96% | 639083 | 40565万 | 69.72 | 69.85 | -6.95 | 41 | 山河智能 | 2024-02-23 五 | 5.86 | 5.84 | 5.91 | 5.94 | 5.73 | 1.20% | 2.78% | 298168 | 17391万 | 63.4 | 63.51 | -6.32 | 42 | 山河智能 | 2024-02-22 四 | 5.75 | 5.75 | 5.84 | 5.85 | 5.70 | 1.57% | 2.56% | 274963 | 15930万 | 62.64 | 62.76 | -6.24 | 43 | 山河智能 | 2024-02-21 三 | 5.69 | 5.71 | 5.75 | 5.93 | 5.64 | 0.70% | 3.21% | 343922 | 20003万 | 61.68 | 61.79 | -6.15 | 44 | 山河智能 | 2024-02-20 二 | 5.77 | 5.86 | 5.71 | 5.78 | 5.65 | -2.56% | 2.52% | 270083 | 15405万 | 61.25 | 61.36 | -6.1 | 45 | 山河智能 | 2024-02-19 一 | 5.78 | 5.73 | 5.86 | 5.90 | 5.64 | 2.27% | 3.02% | 323465 | 18754万 | 62.86 | 62.97 | -6.26 | 46 | 山河智能 | 2024-02-08 四 | 5.51 | 5.40 | 5.73 | 5.89 | 5.48 | 6.11% | 3.16% | 338767 | 19454万 | 61.46 | 61.58 | -6.12 | 47 | 山河智能 | 2024-02-07 三 | 5.38 | 5.31 | 5.40 | 5.58 | 5.31 | 1.69% | 2.83% | 303265 | 16507万 | 57.92 | 58.03 | -5.77 | 48 | 山河智能 | 2024-02-06 二 | 4.90 | 5.20 | 5.31 | 5.45 | 4.74 | 2.12% | 3.26% | 354175 | 18126万 | 57.63 | 57.73 | -5.74 | 49 | 山河智能 | 2024-02-05 一 | 5.59 | 5.78 | 5.20 | 5.60 | 5.20 | -10.03% | 3.61% | 391526 | 20665万 | 56.43 | 56.54 | -5.62 | 50 | 山河智能 | 2024-02-02 五 | 5.95 | 6.04 | 5.78 | 6.30 | 5.45 | -4.30% | 4.77% | 517931 | 30808万 | 62.73 | 62.84 | -6.25 | 51 | 山河智能 | 2024-02-01 四 | 6.44 | 6.62 | 6.04 | 6.44 | 5.96 | -8.76% | 5.88% | 637698 | 39347万 | 65.55 | 65.67 | -6.53 | 52 | 山河智能 | 2024-01-31 三 | 6.53 | 6.54 | 6.62 | 6.98 | 6.42 | 1.22% | 5.79% | 627989 | 42350万 | 71.84 | 71.97 | -7.16 | 53 | 山河智能 | 2024-01-30 二 | 6.75 | 6.85 | 6.54 | 6.75 | 6.37 | -4.53% | 4.25% | 461275 | 30034万 | 70.97 | 71.1 | -7.07 | 54 | 山河智能 | 2024-01-29 一 | 6.70 | 6.68 | 6.85 | 6.95 | 6.54 | 2.54% | 6.52% | 707354 | 47929万 | 74.34 | 74.47 | -7.41 | 55 | 山河智能 | 2024-01-26 五 | 6.66 | 6.71 | 6.68 | 6.88 | 6.63 | -0.45% | 5.59% | 606489 | 40990万 | 72.49 | 72.63 | -7.22 | 56 | 山河智能 | 2024-01-25 四 | 6.63 | 6.73 | 6.71 | 6.76 | 6.52 | -0.30% | 6.15% | 667416 | 44486万 | 72.82 | 72.95 | -7.26 | 57 | 山河智能 | 2024-01-24 三 | 6.45 | 6.46 | 6.73 | 6.78 | 6.38 | 4.18% | 7.04% | 764232 | 50363万 | 73.04 | 73.17 | -7.28 | 58 | 山河智能 | 2024-01-23 二 | 6.22 | 6.54 | 6.46 | 6.65 | 5.96 | -1.22% | 6.14% | 665924 | 42150万 | 70.11 | 70.23 | -6.99 | 59 | 山河智能 | 2024-01-22 一 | 6.34 | 6.41 | 6.54 | 6.99 | 6.31 | 2.03% | 7.17% | 777863 | 51513万 | 70.97 | 71.1 | -7.07 | 60 | 山河智能 | 2024-01-19 五 | 6.85 | 7.12 | 6.41 | 6.89 | 6.41 | -9.97% | 7.73% | 838704 | 55177万 | 69.56 | 69.69 | -6.93 | 61 | 山河智能 | 2024-01-18 四 | 6.90 | 6.90 | 7.12 | 7.21 | 6.71 | 3.19% | 10.10% | 1095709 | 76456万 | 77.27 | 77.41 | -7.7 | 62 | 山河智能 | 2024-01-17 三 | 7.11 | 6.80 | 6.90 | 7.48 | 6.86 | 1.47% | 14.08% | 1528092 | 109715万 | 74.88 | 75.02 | -7.46 | 63 | 山河智能 | 2024-01-16 二 | 6.11 | 6.18 | 6.80 | 6.80 | 6.08 | 10.03% | 5.06% | 549074 | 36677万 | 73.8 | 73.93 | -7.35 | 64 | 山河智能 | 2024-01-15 一 | 6.24 | 6.31 | 6.18 | 6.32 | 6.08 | -2.06% | 3.07% | 333199 | 20519万 | 67.07 | 67.19 | -6.68 | 65 | 山河智能 | 2024-01-12 五 | 6.28 | 6.41 | 6.31 | 6.60 | 6.27 | -1.56% | 4.77% | 517757 | 33176万 | 68.48 | 68.6 | -6.82 | 66 | 山河智能 | 2024-01-11 四 | 6.22 | 5.98 | 6.41 | 6.57 | 6.06 | 7.19% | 5.49% | 596212 | 37667万 | 69.56 | 69.69 | -6.93 | 67 | 山河智能 | 2024-01-10 三 | 5.95 | 5.95 | 5.98 | 6.07 | 5.86 | 0.50% | 0.85% | 91910 | 5476万 | 64.9 | 65.02 | -6.47 | 68 | 山河智能 | 2024-01-09 二 | 5.91 | 5.94 | 5.95 | 6.04 | 5.91 | 0.17% | 0.65% | 70573 | 4216万 | 64.57 | 64.69 | -6.43 | 69 | 山河智能 | 2024-01-08 一 | 6.04 | 6.07 | 5.94 | 6.07 | 5.92 | -2.14% | 0.76% | 82362 | 4915万 | 64.46 | 64.58 | -6.42 | 70 | 山河智能 | 2024-01-05 五 | 6.16 | 6.16 | 6.07 | 6.19 | 6.04 | -1.46% | 0.63% | 68644 | 4199万 | 65.87 | 65.99 | -6.56 | 71 | 山河智能 | 2024-01-04 四 | 6.15 | 6.17 | 6.16 | 6.17 | 6.12 | -0.16% | 0.56% | 60858 | 3739万 | 66.85 | 66.97 | -6.66 | 72 | 山河智能 | 2024-01-03 三 | 6.23 | 6.19 | 6.17 | 6.24 | 6.11 | -0.32% | 0.90% | 97560 | 6001万 | 66.96 | 67.08 | -6.67 | 73 | 山河智能 | 2024-01-02 二 | 6.13 | 6.13 | 6.19 | 6.23 | 6.10 | 0.98% | 1.44% | 156175 | 9658万 | 67.18 | 67.3 | -6.69 | 74 | 山河智能 | 2023-12-29 五 | 6.15 | 6.18 | 6.13 | 6.16 | 5.98 | -0.81% | 1.80% | 195489 | 11872万 | 66.52 | 66.65 | -6.63 | 75 | 山河智能 | 2023-12-28 四 | 6.08 | 5.91 | 6.18 | 6.31 | 6.05 | 4.57% | 2.27% | 246845 | 15164万 | 67.07 | 67.19 | -6.68 | 76 | 山河智能 | 2023-12-27 三 | 5.88 | 5.83 | 5.91 | 5.92 | 5.82 | 1.37% | 0.35% | 38148 | 2241万 | 64.14 | 64.25 | -6.39 | 77 | 山河智能 | 2023-12-26 二 | 5.95 | 5.94 | 5.83 | 5.95 | 5.82 | -1.85% | 0.44% | 47507 | 2783万 | 63.27 | 63.38 | -6.3 | 78 | 山河智能 | 2023-12-25 一 | 5.93 | 5.95 | 5.94 | 6.00 | 5.92 | -0.17% | 0.46% | 49429 | 2944万 | 64.46 | 64.58 | -6.42 | 79 | 山河智能 | 2023-12-22 五 | 6.03 | 6.02 | 5.95 | 6.03 | 5.91 | -1.16% | 0.52% | 56209 | 3350万 | 64.57 | 64.69 | -6.43 | 80 | 山河智能 | 2023-12-21 四 | 6.06 | 6.02 | 6.02 | 6.06 | 5.91 | 0.00% | 0.68% | 73608 | 4408万 | 65.33 | 65.45 | -6.51 | 81 | 山河智能 | 2023-12-20 三 | 6.07 | 6.05 | 6.02 | 6.14 | 6.02 | -0.50% | 0.56% | 60938 | 3706万 | 65.33 | 65.45 | -6.51 | 82 | 山河智能 | 2023-12-19 二 | 6.03 | 6.04 | 6.05 | 6.09 | 5.98 | 0.17% | 0.53% | 57084 | 3446万 | 65.66 | 65.78 | -6.54 | 83 | 山河智能 | 2023-12-18 一 | 6.16 | 6.14 | 6.04 | 6.20 | 6.01 | -1.63% | 0.92% | 100187 | 6108万 | 65.55 | 65.67 | -6.53 | 84 | 山河智能 | 2023-12-15 五 | 6.14 | 6.13 | 6.14 | 6.20 | 6.12 | 0.16% | 0.60% | 65652 | 4044万 | 66.63 | 66.75 | -6.64 | 85 | 山河智能 | 2023-12-14 四 | 6.16 | 6.15 | 6.13 | 6.22 | 6.12 | -0.33% | 0.49% | 52966 | 3264万 | 66.52 | 66.65 | -6.63 | 86 | 山河智能 | 2023-12-13 三 | 6.08 | 6.09 | 6.15 | 6.23 | 6.07 | 0.99% | 0.80% | 87281 | 5378万 | 66.74 | 66.86 | -6.65 | 87 | 山河智能 | 2023-12-12 二 | 6.06 | 6.04 | 6.09 | 6.10 | 6.00 | 0.83% | 0.50% | 53782 | 3264万 | 66.09 | 66.21 | -6.59 | 88 | 山河智能 | 2023-12-11 一 | 5.95 | 5.95 | 6.04 | 6.04 | 5.89 | 1.51% | 0.68% | 73311 | 4382万 | 65.55 | 65.67 | -6.53 | 89 | 山河智能 | 2023-12-08 五 | 6.03 | 6.02 | 5.95 | 6.13 | 5.95 | -1.16% | 0.66% | 72029 | 4338万 | 64.57 | 64.69 | -6.43 | 90 | 山河智能 | 2023-12-07 四 | 6.07 | 6.07 | 6.02 | 6.10 | 6.01 | -0.82% | 0.60% | 64744 | 3911万 | 65.33 | 65.45 | -6.51 | 91 | 山河智能 | 2023-12-06 三 | 6.03 | 6.03 | 6.07 | 6.11 | 6.02 | 0.66% | 0.56% | 61193 | 3715万 | 65.87 | 65.99 | -6.56 | 92 | 山河智能 | 2023-12-05 二 | 6.14 | 6.15 | 6.03 | 6.14 | 6.03 | -1.95% | 0.59% | 64038 | 3899万 | 65.44 | 65.56 | -6.52 | 93 | 山河智能 | 2023-12-04 一 | 6.20 | 6.21 | 6.15 | 6.24 | 6.13 | -0.97% | 0.59% | 63749 | 3929万 | 66.74 | 66.86 | -6.65 | 94 | 山河智能 | 2023-12-01 五 | 6.22 | 6.21 | 6.21 | 6.26 | 6.17 | 0.00% | 0.48% | 52028 | 3226万 | 67.39 | 67.52 | -6.72 | 95 | 山河智能 | 2023-11-30 四 | 6.27 | 6.24 | 6.21 | 6.28 | 6.16 | -0.48% | 0.48% | 52320 | 3255万 | 67.39 | 67.52 | -6.72 | 96 | 山河智能 | 2023-11-29 三 | 6.28 | 6.27 | 6.24 | 6.32 | 6.23 | -0.48% | 0.64% | 69172 | 4341万 | 67.72 | 67.84 | -6.75 | 97 | 山河智能 | 2023-11-28 二 | 6.25 | 6.22 | 6.27 | 6.30 | 6.19 | 0.80% | 0.48% | 51608 | 3225万 | 68.04 | 68.17 | -6.78 | 98 | 山河智能 | 2023-11-27 一 | 6.19 | 6.22 | 6.22 | 6.27 | 6.18 | 0.00% | 0.57% | 61729 | 3831万 | 67.5 | 67.62 | -6.73 | 99 | 山河智能 | 2023-11-24 五 | 6.25 | 6.26 | 6.22 | 6.29 | 6.18 | -0.64% | 0.67% | 72627 | 4525万 | 67.5 | 67.62 | -6.73 | 100 | 山河智能 | 2023-11-23 四 | 6.19 | 6.16 | 6.26 | 6.27 | 6.14 | 1.62% | 0.65% | 70433 | 4380万 | 67.94 | 68.06 | -6.77 | 101 | 山河智能 | 2023-11-22 三 | 6.25 | 6.27 | 6.16 | 6.28 | 6.16 | -1.75% | 0.62% | 67279 | 4180万 | 66.85 | 66.97 | -6.66 | 102 | 山河智能 | 2023-11-21 二 | 6.29 | 6.31 | 6.27 | 6.36 | 6.25 | -0.63% | 0.86% | 93090 | 5866万 | 68.04 | 68.17 | -6.78 | 103 | 山河智能 | 2023-11-20 一 | 6.18 | 6.17 | 6.31 | 6.32 | 6.17 | 2.27% | 1.11% | 120548 | 7552万 | 68.48 | 68.6 | -6.82 | 104 | 山河智能 | 2023-11-17 五 | 6.12 | 6.13 | 6.17 | 6.18 | 6.11 | 0.65% | 0.52% | 56870 | 3498万 | 66.96 | 67.08 | -6.67 | 105 | 山河智能 | 2023-11-16 四 | 6.22 | 6.20 | 6.13 | 6.22 | 6.12 | -1.13% | 0.52% | 56695 | 3496万 | 66.52 | 66.65 | -6.63 | 106 | 山河智能 | 2023-11-15 三 | 6.20 | 6.18 | 6.20 | 6.25 | 6.18 | 0.32% | 0.66% | 71340 | 4429万 | 67.28 | 67.41 | -6.7 | 107 | 山河智能 | 2023-11-14 二 | 6.16 | 6.17 | 6.18 | 6.22 | 6.14 | 0.16% | 0.65% | 70818 | 4379万 | 67.07 | 67.19 | -6.68 | 108 | 山河智能 | 2023-11-13 一 | 6.10 | 6.08 | 6.17 | 6.18 | 6.08 | 1.48% | 0.56% | 60577 | 3712万 | 66.96 | 67.08 | -6.67 | 109 | 山河智能 | 2023-11-10 五 | 6.06 | 6.08 | 6.08 | 6.11 | 6.04 | 0.00% | 0.47% | 50526 | 3070万 | 65.98 | 66.1 | -6.57 | 110 | 山河智能 | 2023-11-09 四 | 6.15 | 6.14 | 6.08 | 6.16 | 6.07 | -0.98% | 0.62% | 66793 | 4078万 | 65.98 | 66.1 | -6.57 | 111 | 山河智能 | 2023-11-08 三 | 6.16 | 6.17 | 6.14 | 6.19 | 6.11 | -0.49% | 0.71% | 76698 | 4715万 | 66.63 | 66.75 | -6.64 | 112 | 山河智能 | 2023-11-07 二 | 6.12 | 6.16 | 6.17 | 6.20 | 6.11 | 0.16% | 0.84% | 91659 | 5645万 | 66.96 | 67.08 | -6.67 | 113 | 山河智能 | 2023-11-06 一 | 6.00 | 5.99 | 6.16 | 6.16 | 6.00 | 2.84% | 1.18% | 128327 | 7850万 | 66.85 | 66.97 | -6.66 | 114 | 山河智能 | 2023-11-03 五 | 5.82 | 5.82 | 5.99 | 6.04 | 5.82 | 2.92% | 1.27% | 137954 | 8249万 | 65.01 | 65.12 | -6.48 | 115 | 山河智能 | 2023-11-02 四 | 5.89 | 5.89 | 5.82 | 5.92 | 5.81 | -1.19% | 0.65% | 70951 | 4151万 | 63.16 | 63.28 | -6.29 | 116 | 山河智能 | 2023-11-01 三 | 5.92 | 5.88 | 5.89 | 5.92 | 5.83 | 0.17% | 0.69% | 74638 | 4393万 | 63.92 | 64.04 | -6.37 | 117 | 山河智能 | 2023-10-31 二 | 6.01 | 5.97 | 5.88 | 6.04 | 5.83 | -1.51% | 0.83% | 90172 | 5319万 | 63.81 | 63.93 | -6.36 | 118 | 山河智能 | 2023-10-30 一 | 5.92 | 5.94 | 5.97 | 5.99 | 5.89 | 0.51% | 0.84% | 90935 | 5417万 | 64.79 | 64.91 | -6.46 | 119 | 山河智能 | 2023-10-27 五 | 5.90 | 5.93 | 5.94 | 5.97 | 5.87 | 0.17% | 0.83% | 89616 | 5305万 | 64.46 | 64.58 | -5.69 | 120 | 山河智能 | 2023-10-26 四 | 5.86 | 5.92 | 5.93 | 5.94 | 5.80 | 0.17% | 0.99% | 107221 | 6292万 | 64.35 | 64.47 | -5.68 | 121 | 山河智能 | 2023-10-25 三 | 5.77 | 5.67 | 5.92 | 6.00 | 5.75 | 4.41% | 1.96% | 212472 | 12562万 | 64.25 | 64.36 | -5.67 | 122 | 山河智能 | 2023-10-24 二 | 5.65 | 5.65 | 5.67 | 5.73 | 5.52 | 0.35% | 1.03% | 112145 | 6339万 | 61.53 | 61.64 | -5.43 | 123 | 山河智能 | 2023-10-23 一 | 5.94 | 5.94 | 5.65 | 5.95 | 5.60 | -4.88% | 1.61% | 174785 | 10020万 | 61.32 | 61.43 | -5.41 | 124 | 山河智能 | 2023-10-20 五 | 5.93 | 5.96 | 5.94 | 6.02 | 5.91 | -0.34% | 1.00% | 108704 | 6476万 | 64.46 | 64.58 | -5.69 | 125 | 山河智能 | 2023-10-19 四 | 5.96 | 6.01 | 5.96 | 6.06 | 5.92 | -0.83% | 1.30% | 140820 | 8437万 | 64.68 | 64.8 | -5.71 | 126 | 山河智能 | 2023-10-18 三 | 6.11 | 6.13 | 6.01 | 6.13 | 6.01 | -1.96% | 1.54% | 166949 | 10106万 | 65.22 | 65.34 | -5.75 | 127 | 山河智能 | 2023-10-17 二 | 6.26 | 6.26 | 6.13 | 6.29 | 6.09 | -2.08% | 2.55% | 276517 | 16968万 | 66.52 | 66.65 | -5.87 | 128 | 山河智能 | 2023-10-16 一 | 6.50 | 6.70 | 6.26 | 6.54 | 6.21 | -6.57% | 4.93% | 534755 | 33761万 | 67.94 | 68.06 | -5.99 | 129 | 山河智能 | 2023-10-13 五 | 6.55 | 6.30 | 6.70 | 6.79 | 6.47 | 6.35% | 6.97% | 756696 | 50173万 | 72.71 | 72.84 | -6.42 | 130 | 山河智能 | 2023-10-12 四 | 6.03 | 6.03 | 6.30 | 6.46 | 5.99 | 4.48% | 2.72% | 295010 | 18324万 | 68.37 | 68.49 | -6.03 | 131 | 山河智能 | 2023-10-11 三 | 5.92 | 5.90 | 6.03 | 6.09 | 5.92 | 2.20% | 1.22% | 132579 | 7976万 | 65.44 | 65.56 | -5.77 | 132 | 山河智能 | 2023-10-10 二 | 5.99 | 5.97 | 5.90 | 6.03 | 5.89 | -1.17% | 0.75% | 81639 | 4848万 | 64.03 | 64.15 | -5.65 | 133 | 山河智能 | 2023-10-09 一 | 6.08 | 6.08 | 5.97 | 6.08 | 5.96 | -1.81% | 0.91% | 99105 | 5945万 | 64.79 | 64.91 | -5.72 | 134 | 山河智能 | 2023-09-28 四 | 6.07 | 6.08 | 6.08 | 6.10 | 6.02 | 0.00% | 0.72% | 78422 | 4752万 | 65.98 | 66.1 | -5.82 | 135 | 山河智能 | 2023-09-27 三 | 6.01 | 6.05 | 6.08 | 6.17 | 6.01 | 0.50% | 0.82% | 88543 | 5388万 | 65.98 | 66.1 | -5.82 | 136 | 山河智能 | 2023-09-26 二 | 6.00 | 5.99 | 6.05 | 6.07 | 5.97 | 1.00% | 0.48% | 51978 | 3134万 | 65.66 | 65.78 | -5.79 | 137 | 山河智能 | 2023-09-25 一 | 6.06 | 6.05 | 5.99 | 6.10 | 5.99 | -0.99% | 0.54% | 58384 | 3522万 | 65.01 | 65.12 | -5.74 | 138 | 山河智能 | 2023-09-22 五 | 5.95 | 5.98 | 6.05 | 6.06 | 5.94 | 1.17% | 0.57% | 61818 | 3717万 | 65.66 | 65.78 | -5.79 | 139 | 山河智能 | 2023-09-21 四 | 5.98 | 5.99 | 5.98 | 6.03 | 5.95 | -0.17% | 0.56% | 60522 | 3623万 | 64.9 | 65.02 | -5.73 | 140 | 山河智能 | 2023-09-20 三 | 6.03 | 6.05 | 5.99 | 6.06 | 5.97 | -0.99% | 0.50% | 54741 | 3290万 | 65.01 | 65.12 | -5.74 | 141 | 山河智能 | 2023-09-19 二 | 6.10 | 6.09 | 6.05 | 6.10 | 6.03 | -0.66% | 0.48% | 51679 | 3128万 | 65.66 | 65.78 | -5.79 | 142 | 山河智能 | 2023-09-18 一 | 6.01 | 6.03 | 6.09 | 6.10 | 5.98 | 1.00% | 0.65% | 70219 | 4259万 | 66.09 | 66.21 | -5.83 | 143 | 山河智能 | 2023-09-15 五 | 6.02 | 6.00 | 6.03 | 6.06 | 5.99 | 0.50% | 0.47% | 51525 | 3104万 | 65.44 | 65.56 | -5.77 | 144 | 山河智能 | 2023-09-14 四 | 6.05 | 6.04 | 6.00 | 6.06 | 5.97 | -0.66% | 0.54% | 58419 | 3512万 | 65.11 | 65.23 | -5.75 | 145 | 山河智能 | 2023-09-13 三 | 6.15 | 6.14 | 6.04 | 6.16 | 6.00 | -1.63% | 0.66% | 71550 | 4333万 | 65.55 | 65.67 | -5.78 | 146 | 山河智能 | 2023-09-12 二 | 6.08 | 6.10 | 6.14 | 6.17 | 6.07 | 0.66% | 0.64% | 69165 | 4239万 | 66.63 | 66.75 | -5.88 | 147 | 山河智能 | 2023-09-11 一 | 6.07 | 6.05 | 6.10 | 6.12 | 6.01 | 0.83% | 0.55% | 59320 | 3607万 | 66.2 | 66.32 | -5.84 | 148 | 山河智能 | 2023-09-08 五 | 5.99 | 5.99 | 6.05 | 6.08 | 5.98 | 1.00% | 0.63% | 68051 | 4112万 | 65.66 | 65.78 | -5.79 | 149 | 山河智能 | 2023-09-07 四 | 6.10 | 6.10 | 5.99 | 6.13 | 5.99 | -1.80% | 0.68% | 73918 | 4462万 | 65.01 | 65.12 | -5.74 | 150 | 山河智能 | 2023-09-06 三 | 6.05 | 6.05 | 6.10 | 6.11 | 6.00 | 0.83% | 0.72% | 77832 | 4723万 | 66.2 | 66.32 | -5.84 | 151 | 山河智能 | 2023-09-05 二 | 6.15 | 6.15 | 6.05 | 6.15 | 6.04 | -1.63% | 0.76% | 82406 | 5003万 | 65.66 | 65.78 | -5.79 | 152 | 山河智能 | 2023-09-04 一 | 5.98 | 5.95 | 6.15 | 6.16 | 5.96 | 3.36% | 1.26% | 137025 | 8322万 | 66.74 | 66.86 | -5.89 | 153 | 山河智能 | 2023-09-01 五 | 6.05 | 6.05 | 5.95 | 6.08 | 5.92 | -1.65% | 1.23% | 133352 | 7966万 | 64.57 | 64.69 | -5.7 | 154 | 山河智能 | 2023-08-31 四 | 6.15 | 6.18 | 6.05 | 6.22 | 6.05 | -2.10% | 0.83% | 90582 | 5522万 | 65.66 | 65.78 | -5.79 | 155 | 山河智能 | 2023-08-30 三 | 6.29 | 6.31 | 6.18 | 6.33 | 6.17 | -2.06% | 0.99% | 107198 | 6677万 | 67.07 | 67.19 | -5.92 | 156 | 山河智能 | 2023-08-29 二 | 6.15 | 6.13 | 6.31 | 6.33 | 6.12 | 2.94% | 0.80% | 78259 | 4911万 | 61.47 | 68.6 | -6.48 | 157 | 山河智能 | 2023-08-28 一 | 6.37 | 6.06 | 6.13 | 6.40 | 6.11 | 1.16% | 1.00% | 97278 | 6060万 | 59.72 | 66.65 | -6.29 | 158 | 山河智能 | 2023-08-25 五 | 6.17 | 6.16 | 6.06 | 6.21 | 6.05 | -1.62% | 0.60% | 58702 | 3587万 | 59.04 | 65.89 | -6.22 | 159 | 山河智能 | 2023-08-23 三 | 6.36 | 6.35 | 6.23 | 6.39 | 6.21 | -1.89% | 0.58% | 56552 | 3546万 | 60.7 | 67.73 | -6.4 | 160 | 山河智能 | 2023-08-22 二 | 6.34 | 6.34 | 6.35 | 6.45 | 6.25 | 0.16% | 0.71% | 69190 | 4382万 | 61.86 | 69.04 | -6.52 |
|
行情刷新 | 流通股东
|