| 股票名称 | 代码 002122 | 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 | ST汇洲 | 2026-02-04 三 | 3.07 | 3.08 | 3.07 | 3.08 | 3.05 | -0.32% | 1.03% | 205136 | 6287万 | 61.04 | 61.45 | -16.01 | | 2 | ST汇洲 | 2026-02-03 二 | 3.06 | 3.05 | 3.08 | 3.08 | 3.04 | 0.98% | 0.93% | 184922 | 5663万 | 61.24 | 61.65 | -16.06 | | 3 | ST汇洲 | 2026-02-02 一 | 3.06 | 3.03 | 3.05 | 3.12 | 3.04 | 0.66% | 1.37% | 273223 | 8410万 | 60.64 | 61.05 | -15.91 | | 4 | ST汇洲 | 2026-01-30 五 | 3.05 | 3.06 | 3.03 | 3.06 | 3.00 | -0.98% | 1.71% | 339478 | 10270万 | 60.24 | 60.65 | -15.8 | | 5 | ST汇洲 | 2026-01-29 四 | 3.09 | 3.10 | 3.06 | 3.09 | 3.04 | -1.29% | 1.45% | 287727 | 8828万 | 60.84 | 61.25 | -15.96 | | 6 | ST汇洲 | 2026-01-28 三 | 3.15 | 3.15 | 3.10 | 3.16 | 3.09 | -1.59% | 1.89% | 375088 | 11676万 | 61.63 | 62.05 | -16.17 | | 7 | ST汇洲 | 2026-01-27 二 | 3.23 | 3.24 | 3.15 | 3.24 | 3.09 | -2.78% | 2.80% | 556242 | 17530万 | 62.63 | 63.05 | -16.43 | | 8 | ST汇洲 | 2026-01-26 一 | 3.20 | 3.21 | 3.24 | 3.27 | 3.19 | 0.93% | 2.26% | 449989 | 14509万 | 64.42 | 64.85 | -16.9 | | 9 | ST汇洲 | 2026-01-23 五 | 3.18 | 3.18 | 3.21 | 3.22 | 3.17 | 0.94% | 1.78% | 353199 | 11271万 | 63.82 | 64.25 | -16.74 | | 10 | ST汇洲 | 2026-01-22 四 | 3.16 | 3.15 | 3.18 | 3.21 | 3.15 | 0.95% | 1.58% | 314294 | 9958万 | 63.23 | 63.65 | -16.59 | | 11 | ST汇洲 | 2026-01-21 三 | 3.18 | 3.18 | 3.15 | 3.25 | 3.14 | -0.94% | 2.42% | 480714 | 15289万 | 62.63 | 63.05 | -16.43 | | 12 | ST汇洲 | 2026-01-20 二 | 3.09 | 3.08 | 3.18 | 3.22 | 3.09 | 3.25% | 3.22% | 640275 | 20256万 | 63.23 | 63.65 | -16.59 | | 13 | ST汇洲 | 2026-01-19 一 | 3.06 | 3.08 | 3.08 | 3.09 | 3.04 | 0.00% | 1.68% | 334208 | 10247万 | 61.24 | 61.65 | -16.06 | | 14 | ST汇洲 | 2026-01-16 五 | 3.03 | 3.04 | 3.08 | 3.14 | 3.03 | 1.32% | 2.06% | 410384 | 12606万 | 61.24 | 61.65 | -16.06 | | 15 | ST汇洲 | 2026-01-15 四 | 3.07 | 3.07 | 3.04 | 3.09 | 3.02 | -0.98% | 1.60% | 317181 | 9673万 | 60.44 | 60.85 | -15.86 | | 16 | ST汇洲 | 2026-01-14 三 | 3.06 | 3.06 | 3.07 | 3.12 | 3.05 | 0.33% | 2.09% | 414560 | 12771万 | 61.04 | 61.45 | -16.01 | | 17 | ST汇洲 | 2026-01-13 二 | 3.11 | 3.13 | 3.06 | 3.12 | 3.05 | -2.24% | 2.25% | 447996 | 13803万 | 60.84 | 61.25 | -15.96 | | 18 | ST汇洲 | 2026-01-12 一 | 3.04 | 3.03 | 3.13 | 3.17 | 3.03 | 3.30% | 3.26% | 648730 | 20161万 | 62.23 | 62.65 | -16.32 | | 19 | ST汇洲 | 2026-01-09 五 | 3.05 | 3.05 | 3.03 | 3.07 | 3.02 | -0.66% | 1.63% | 323959 | 9859万 | 60.24 | 60.65 | -15.8 | | 20 | ST汇洲 | 2026-01-08 四 | 3.03 | 3.03 | 3.05 | 3.06 | 3.01 | 0.66% | 1.37% | 271626 | 8252万 | 60.64 | 61.05 | -15.91 | | 21 | ST汇洲 | 2026-01-07 三 | 3.05 | 3.02 | 3.03 | 3.10 | 3.01 | 0.33% | 1.62% | 322642 | 9822万 | 60.24 | 60.65 | -15.8 | | 22 | ST汇洲 | 2026-01-06 二 | 2.97 | 2.98 | 3.02 | 3.03 | 2.97 | 1.34% | 1.65% | 328059 | 9829万 | 60.04 | 60.45 | -15.75 | | 23 | ST汇洲 | 2026-01-05 一 | 2.98 | 3.00 | 2.98 | 3.00 | 2.96 | -0.67% | 1.44% | 286292 | 8515万 | 59.25 | 59.64 | -15.54 | | 24 | ST汇洲 | 2025-12-31 三 | 3.05 | 3.05 | 3.00 | 3.06 | 2.97 | -1.64% | 1.47% | 292668 | 8786万 | 59.65 | 60.05 | -15.65 | | 25 | ST汇洲 | 2025-12-30 二 | 3.01 | 3.06 | 3.05 | 3.06 | 2.97 | -0.33% | 1.96% | 390422 | 11793万 | 60.64 | 61.05 | -15.91 | | 26 | ST汇洲 | 2025-12-29 一 | 2.96 | 2.94 | 3.06 | 3.09 | 2.96 | 4.08% | 3.58% | 711250 | 21760万 | 60.84 | 61.25 | -15.96 | | 27 | ST汇洲 | 2025-12-26 五 | 2.91 | 2.91 | 2.94 | 2.97 | 2.90 | 1.03% | 1.49% | 296085 | 8716万 | 58.45 | 58.84 | -15.33 | | 28 | ST汇洲 | 2025-12-25 四 | 2.88 | 2.89 | 2.91 | 2.91 | 2.87 | 0.69% | 0.88% | 174405 | 5051万 | 57.86 | 58.24 | -15.18 | | 29 | ST汇洲 | 2025-12-24 三 | 2.86 | 2.87 | 2.89 | 2.89 | 2.86 | 0.70% | 0.89% | 176097 | 5068万 | 57.46 | 57.84 | -15.07 | | 30 | ST汇洲 | 2025-12-23 二 | 2.89 | 2.89 | 2.87 | 2.94 | 2.86 | -0.69% | 1.36% | 270752 | 7845万 | 57.06 | 57.44 | -14.97 | | 31 | ST汇洲 | 2025-12-22 一 | 2.90 | 2.89 | 2.89 | 2.90 | 2.85 | 0.00% | 1.59% | 316122 | 9098万 | 57.46 | 57.84 | -15.07 | | 32 | ST汇洲 | 2025-12-19 五 | 2.81 | 2.81 | 2.89 | 2.91 | 2.80 | 2.85% | 1.75% | 347083 | 9911万 | 57.46 | 57.84 | -15.07 | | 33 | ST汇洲 | 2025-12-18 四 | 2.75 | 2.78 | 2.81 | 2.89 | 2.74 | 1.08% | 1.83% | 364504 | 10306万 | 55.87 | 56.24 | -14.66 | | 34 | ST汇洲 | 2025-12-17 三 | 2.80 | 2.85 | 2.78 | 2.86 | 2.72 | -2.46% | 2.76% | 548346 | 15164万 | 55.27 | 55.64 | -14.5 | | 35 | ST汇洲 | 2025-12-16 二 | 2.98 | 3.00 | 2.85 | 2.99 | 2.85 | -5.00% | 2.56% | 508487 | 14620万 | 56.66 | 57.04 | -14.86 | | 36 | ST汇洲 | 2025-12-15 一 | 3.08 | 3.08 | 3.00 | 3.08 | 3.00 | -2.60% | 1.75% | 347531 | 10524万 | 59.65 | 60.05 | -15.65 | | 37 | ST汇洲 | 2025-12-12 五 | 3.07 | 3.08 | 3.08 | 3.09 | 3.06 | 0.00% | 0.95% | 188536 | 5795万 | 61.24 | 61.65 | -16.06 | | 38 | ST汇洲 | 2025-12-11 四 | 3.13 | 3.11 | 3.08 | 3.13 | 3.07 | -0.96% | 1.10% | 219293 | 6776万 | 61.24 | 61.65 | -16.06 | | 39 | ST汇洲 | 2025-12-10 三 | 3.15 | 3.15 | 3.11 | 3.15 | 3.09 | -1.27% | 1.30% | 258683 | 8054万 | 61.83 | 62.25 | -16.22 | | 40 | ST汇洲 | 2025-12-09 二 | 3.18 | 3.18 | 3.15 | 3.18 | 3.15 | -0.94% | 1.07% | 212351 | 6707万 | 62.63 | 63.05 | -16.43 | | 41 | ST汇洲 | 2025-12-08 一 | 3.18 | 3.18 | 3.18 | 3.20 | 3.17 | 0.00% | 0.94% | 187808 | 5975万 | 63.23 | 63.65 | -16.59 | | 42 | ST汇洲 | 2025-12-05 五 | 3.17 | 3.17 | 3.18 | 3.19 | 3.14 | 0.32% | 1.02% | 202671 | 6411万 | 63.23 | 63.65 | -16.59 | | 43 | ST汇洲 | 2025-12-04 四 | 3.17 | 3.18 | 3.17 | 3.19 | 3.14 | -0.31% | 1.13% | 225596 | 7135万 | 63.03 | 63.45 | -16.53 | | 44 | ST汇洲 | 2025-12-03 三 | 3.23 | 3.23 | 3.18 | 3.24 | 3.17 | -1.55% | 1.61% | 320881 | 10242万 | 63.23 | 63.65 | -16.59 | | 45 | ST汇洲 | 2025-12-02 二 | 3.25 | 3.28 | 3.23 | 3.26 | 3.21 | -1.52% | 1.66% | 329391 | 10646万 | 64.22 | 64.65 | -16.85 | | 46 | ST汇洲 | 2025-12-01 一 | 3.27 | 3.19 | 3.28 | 3.33 | 3.22 | 2.82% | 2.84% | 565459 | 18524万 | 65.21 | 65.65 | -17.11 | | 47 | ST汇洲 | 2025-11-28 五 | 3.17 | 3.18 | 3.19 | 3.20 | 3.16 | 0.31% | 1.29% | 256717 | 8161万 | 63.42 | 63.85 | -16.64 | | 48 | ST汇洲 | 2025-11-27 四 | 3.21 | 3.21 | 3.18 | 3.22 | 3.18 | -0.93% | 1.53% | 304370 | 9712万 | 63.23 | 63.65 | -16.59 | | 49 | ST汇洲 | 2025-11-26 三 | 3.22 | 3.23 | 3.21 | 3.24 | 3.20 | -0.62% | 1.57% | 312413 | 10054万 | 63.82 | 64.25 | -16.74 | | 50 | ST汇洲 | 2025-11-25 二 | 3.21 | 3.20 | 3.23 | 3.27 | 3.20 | 0.94% | 1.87% | 371328 | 11998万 | 64.22 | 64.65 | -16.85 | | 51 | ST汇洲 | 2025-11-24 一 | 3.23 | 3.22 | 3.20 | 3.24 | 3.16 | -0.62% | 1.95% | 386909 | 12362万 | 63.62 | 64.05 | -16.69 | | 52 | ST汇洲 | 2025-11-21 五 | 3.23 | 3.26 | 3.22 | 3.30 | 3.15 | -1.23% | 2.79% | 554031 | 17895万 | 64.02 | 64.45 | -16.79 | | 53 | ST汇洲 | 2025-11-20 四 | 3.21 | 3.37 | 3.26 | 3.31 | 3.20 | -3.26% | 4.46% | 887428 | 28983万 | 64.82 | 65.25 | -17 | | 54 | ST汇洲 | 2025-11-19 三 | 3.36 | 3.21 | 3.37 | 3.37 | 3.35 | 4.98% | 5.21% | 1034991 | 34866万 | 67 | 67.45 | -17.58 | | 55 | ST汇洲 | 2025-11-18 二 | 3.22 | 3.23 | 3.21 | 3.26 | 3.20 | -0.62% | 1.82% | 362781 | 11683万 | 63.82 | 64.25 | -16.74 | | 56 | ST汇洲 | 2025-11-17 一 | 3.28 | 3.29 | 3.23 | 3.28 | 3.20 | -1.82% | 3.10% | 616698 | 19917万 | 64.22 | 64.65 | -16.85 | | 57 | ST汇洲 | 2025-11-14 五 | 3.31 | 3.33 | 3.29 | 3.33 | 3.28 | -1.20% | 2.58% | 512969 | 16949万 | 65.41 | 65.85 | -17.16 | | 58 | ST汇洲 | 2025-11-13 四 | 3.31 | 3.30 | 3.33 | 3.37 | 3.28 | 0.91% | 2.96% | 589212 | 19639万 | 66.21 | 66.65 | -17.37 | | 59 | ST汇洲 | 2025-11-12 三 | 3.35 | 3.36 | 3.30 | 3.37 | 3.26 | -1.79% | 3.33% | 662646 | 21844万 | 65.61 | 66.05 | -17.21 | | 60 | ST汇洲 | 2025-11-11 二 | 3.28 | 3.31 | 3.36 | 3.41 | 3.26 | 1.51% | 5.16% | 1026478 | 34142万 | 66.8 | 67.25 | -17.52 | | 61 | ST汇洲 | 2025-11-10 一 | 3.21 | 3.15 | 3.31 | 3.31 | 3.11 | 5.08% | 7.33% | 1457349 | 47129万 | 65.81 | 66.25 | -17.26 | | 62 | ST汇洲 | 2025-11-07 五 | 3.38 | 3.22 | 3.15 | 3.38 | 3.10 | -2.17% | 4.64% | 922336 | 29943万 | 62.63 | 63.05 | -16.43 | | 63 | ST汇洲 | 2025-11-06 四 | 3.19 | 3.07 | 3.22 | 3.22 | 3.19 | 4.89% | 6.28% | 1249347 | 40120万 | 64.02 | 64.45 | -16.79 | | 64 | ST汇洲 | 2025-11-05 三 | 3.07 | 3.23 | 3.07 | 3.07 | 3.07 | -4.95% | 2.82% | 560292 | 17201万 | 61.04 | 61.45 | -16.01 | | 65 | ST汇洲 | 2025-11-04 二 | 3.23 | 3.40 | 3.23 | 3.23 | 3.23 | -5.00% | 0.22% | 43806 | 1415万 | 64.22 | 64.65 | -16.85 | | 66 | ST汇洲 | 2025-11-03 一 | 3.40 | 3.58 | 3.40 | 3.40 | 3.40 | -5.03% | 0.16% | 31719 | 1078万 | 67.6 | 68.05 | -17.73 | | 67 | ST汇洲 | 2025-10-31 五 | 3.58 | 3.77 | 3.58 | 3.58 | 3.58 | -5.04% | 0.46% | 92294 | 3304万 | 71.18 | 71.65 | -18.67 | | 68 | 汇洲智能 | 2025-10-29 三 | 3.84 | 3.84 | 3.77 | 3.85 | 3.75 | -1.82% | 2.29% | 455073 | 17141万 | 74.96 | 75.46 | -19.66 | | 69 | 汇洲智能 | 2025-10-28 二 | 3.78 | 3.72 | 3.84 | 3.89 | 3.74 | 3.23% | 4.43% | 881044 | 33660万 | 76.35 | 76.86 | -20.03 | | 70 | 汇洲智能 | 2025-10-27 一 | 3.68 | 3.67 | 3.72 | 3.73 | 3.67 | 1.36% | 1.89% | 375478 | 13910万 | 73.96 | 74.46 | -19.4 | | 71 | 汇洲智能 | 2025-10-24 五 | 3.67 | 3.66 | 3.67 | 3.70 | 3.66 | 0.27% | 1.51% | 299843 | 11016万 | 72.97 | 73.46 | -17.94 | | 72 | 汇洲智能 | 2025-10-23 四 | 3.64 | 3.64 | 3.66 | 3.67 | 3.60 | 0.55% | 1.41% | 281238 | 10200万 | 72.77 | 73.25 | -17.89 | | 73 | 汇洲智能 | 2025-10-22 三 | 3.63 | 3.64 | 3.64 | 3.67 | 3.61 | 0.00% | 1.36% | 271242 | 9883万 | 72.37 | 72.85 | -17.79 | | 74 | 汇洲智能 | 2025-10-21 二 | 3.57 | 3.57 | 3.64 | 3.64 | 3.55 | 1.96% | 1.93% | 382747 | 13831万 | 72.37 | 72.85 | -17.79 | | 75 | 汇洲智能 | 2025-10-20 一 | 3.60 | 3.58 | 3.57 | 3.64 | 3.56 | -0.28% | 1.46% | 289438 | 10374万 | 70.98 | 71.45 | -17.45 | | 76 | 汇洲智能 | 2025-10-17 五 | 3.68 | 3.67 | 3.58 | 3.69 | 3.57 | -2.45% | 1.87% | 371247 | 13447万 | 71.18 | 71.65 | -17.5 | | 77 | 汇洲智能 | 2025-10-16 四 | 3.72 | 3.72 | 3.67 | 3.75 | 3.67 | -1.34% | 1.81% | 358895 | 13291万 | 72.97 | 73.46 | -17.94 | | 78 | 汇洲智能 | 2025-10-15 三 | 3.68 | 3.68 | 3.72 | 3.72 | 3.65 | 1.09% | 1.72% | 342963 | 12672万 | 73.96 | 74.46 | -18.18 | | 79 | 汇洲智能 | 2025-10-14 二 | 3.70 | 3.69 | 3.68 | 3.75 | 3.66 | -0.27% | 2.40% | 476938 | 17654万 | 73.17 | 73.66 | -17.99 | | 80 | 汇洲智能 | 2025-10-13 一 | 3.63 | 3.75 | 3.69 | 3.70 | 3.56 | -1.60% | 2.50% | 497739 | 18198万 | 73.37 | 73.86 | -18.03 | | 81 | 汇洲智能 | 2025-10-10 五 | 3.77 | 3.78 | 3.75 | 3.81 | 3.74 | -0.79% | 2.98% | 593166 | 22409万 | 74.56 | 75.06 | -18.33 | | 82 | 汇洲智能 | 2025-10-09 四 | 3.81 | 3.80 | 3.78 | 3.83 | 3.76 | -0.53% | 2.46% | 489112 | 18474万 | 75.15 | 75.66 | -18.47 | | 83 | 汇洲智能 | 2025-09-29 一 | 3.82 | 3.81 | 3.83 | 3.83 | 3.71 | 0.52% | 2.68% | 533834 | 20110万 | 76.15 | 76.66 | -18.72 | | 84 | 汇洲智能 | 2025-09-26 五 | 3.86 | 3.88 | 3.81 | 3.86 | 3.80 | -1.80% | 2.67% | 531758 | 20340万 | 75.75 | 76.26 | -18.62 | | 85 | 汇洲智能 | 2025-09-25 四 | 3.92 | 3.92 | 3.88 | 3.92 | 3.85 | -1.02% | 2.86% | 568823 | 22084万 | 77.14 | 77.66 | -18.96 | | 86 | 汇洲智能 | 2025-09-24 三 | 3.86 | 3.89 | 3.92 | 3.94 | 3.82 | 0.77% | 3.06% | 607733 | 23718万 | 77.94 | 78.46 | -19.16 | | 87 | 汇洲智能 | 2025-09-23 二 | 4.06 | 4.08 | 3.89 | 4.09 | 3.81 | -4.66% | 6.24% | 1241361 | 48535万 | 77.34 | 77.86 | -19.01 | | 88 | 汇洲智能 | 2025-09-22 一 | 4.14 | 4.18 | 4.08 | 4.17 | 4.04 | -2.39% | 4.97% | 987178 | 40253万 | 81.12 | 81.66 | -19.94 | | 89 | 汇洲智能 | 2025-09-19 五 | 4.36 | 4.36 | 4.18 | 4.37 | 4.15 | -4.13% | 6.38% | 1269244 | 53721万 | 83.11 | 83.66 | -20.43 | | 90 | 汇洲智能 | 2025-09-18 四 | 4.39 | 4.39 | 4.36 | 4.49 | 4.27 | -0.68% | 9.18% | 1824246 | 80460万 | 86.69 | 87.27 | -21.31 | | 91 | 汇洲智能 | 2025-09-17 三 | 4.39 | 4.42 | 4.39 | 4.42 | 4.33 | -0.68% | 7.66% | 1522038 | 66581万 | 87.28 | 87.87 | -21.46 | | 92 | 汇洲智能 | 2025-09-16 二 | 4.21 | 4.21 | 4.42 | 4.57 | 4.19 | 4.99% | 13.32% | 2648586 | 115687万 | 87.88 | 88.47 | -21.6 | | 93 | 汇洲智能 | 2025-09-15 一 | 4.20 | 4.23 | 4.21 | 4.24 | 4.15 | -0.47% | 3.62% | 719230 | 30123万 | 83.7 | 84.26 | -20.58 | | 94 | 汇洲智能 | 2025-09-12 五 | 4.26 | 4.28 | 4.23 | 4.31 | 4.21 | -1.17% | 5.87% | 1166459 | 49627万 | 84.1 | 84.66 | -20.67 | | 95 | 汇洲智能 | 2025-09-11 四 | 4.17 | 4.17 | 4.28 | 4.32 | 4.08 | 2.64% | 8.54% | 1697146 | 71604万 | 85.1 | 85.66 | -20.92 | | 96 | 汇洲智能 | 2025-09-10 三 | 4.15 | 4.15 | 4.17 | 4.23 | 4.12 | 0.48% | 3.56% | 708100 | 29533万 | 82.91 | 83.46 | -20.38 | | 97 | 汇洲智能 | 2025-09-09 二 | 4.18 | 4.22 | 4.15 | 4.22 | 4.12 | -1.66% | 4.43% | 880312 | 36646万 | 82.51 | 83.06 | -20.28 |
|
行情刷新 | 流通股东
 |
