| 股票名称 | 代码 002199 | 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东晶 | 2026-03-20 五 | 7.78 | 7.71 | 7.32 | 7.78 | 7.32 | -5.06% | 1.70% | 41435 | 3083万 | 17.82 | 17.82 | -26.19 | | 2 | *ST东晶 | 2026-03-19 四 | 7.93 | 7.97 | 7.71 | 7.93 | 7.62 | -3.26% | 1.33% | 32379 | 2523万 | 18.77 | 18.77 | -27.58 | | 3 | *ST东晶 | 2026-03-18 三 | 7.90 | 7.95 | 7.97 | 8.03 | 7.83 | 0.25% | 0.62% | 15007 | 1190万 | 19.4 | 19.4 | -28.51 | | 4 | *ST东晶 | 2026-03-17 二 | 7.93 | 7.90 | 7.95 | 8.14 | 7.90 | 0.63% | 0.98% | 23759 | 1910万 | 19.35 | 19.35 | -28.44 | | 5 | *ST东晶 | 2026-03-16 一 | 7.90 | 7.91 | 7.90 | 7.93 | 7.81 | -0.13% | 0.73% | 17768 | 1395万 | 19.23 | 19.23 | -28.26 | | 6 | *ST东晶 | 2026-03-13 五 | 7.99 | 7.92 | 7.91 | 8.03 | 7.80 | -0.13% | 0.79% | 19292 | 1526万 | 19.26 | 19.26 | -28.3 | | 7 | *ST东晶 | 2026-03-12 四 | 8.06 | 8.04 | 7.92 | 8.09 | 7.89 | -1.49% | 0.76% | 18453 | 1469万 | 19.28 | 19.28 | -28.33 | | 8 | *ST东晶 | 2026-03-11 三 | 8.07 | 8.05 | 8.04 | 8.10 | 8.00 | -0.12% | 0.51% | 12307 | 990万 | 19.57 | 19.57 | -28.76 | | 9 | *ST东晶 | 2026-03-10 二 | 8.07 | 8.06 | 8.05 | 8.18 | 7.97 | -0.12% | 0.80% | 19404 | 1561万 | 19.6 | 19.6 | -28.8 | | 10 | *ST东晶 | 2026-03-09 一 | 8.24 | 8.24 | 8.06 | 8.30 | 8.02 | -2.18% | 1.06% | 25780 | 2085万 | 19.62 | 19.62 | -28.84 | | 11 | *ST东晶 | 2026-03-06 五 | 7.86 | 7.93 | 8.24 | 8.25 | 7.86 | 3.91% | 1.76% | 42935 | 3491万 | 20.06 | 20.06 | -29.48 | | 12 | *ST东晶 | 2026-03-05 四 | 7.93 | 7.77 | 7.93 | 7.96 | 7.78 | 2.06% | 0.87% | 21276 | 1680万 | 19.3 | 19.3 | -28.37 | | 13 | *ST东晶 | 2026-03-04 三 | 7.70 | 7.82 | 7.77 | 8.02 | 7.70 | -0.64% | 0.91% | 22250 | 1748万 | 18.92 | 18.92 | -27.8 | | 14 | *ST东晶 | 2026-03-03 二 | 7.94 | 7.94 | 7.82 | 8.17 | 7.76 | -1.51% | 1.37% | 33470 | 2649万 | 19.04 | 19.04 | -27.98 | | 15 | *ST东晶 | 2026-03-02 一 | 8.06 | 8.10 | 7.94 | 8.12 | 7.85 | -1.98% | 1.12% | 27301 | 2168万 | 19.33 | 19.33 | -28.41 | | 16 | *ST东晶 | 2026-02-27 五 | 8.02 | 8.09 | 8.10 | 8.18 | 8.02 | 0.12% | 0.79% | 19191 | 1557万 | 19.72 | 19.72 | -28.98 | | 17 | *ST东晶 | 2026-02-26 四 | 8.05 | 8.05 | 8.09 | 8.35 | 8.01 | 0.50% | 1.11% | 26993 | 2192万 | 19.69 | 19.69 | -28.94 | | 18 | *ST东晶 | 2026-02-25 三 | 8.19 | 8.07 | 8.05 | 8.23 | 8.01 | -0.25% | 0.86% | 20950 | 1693万 | 19.6 | 19.6 | -28.8 | | 19 | *ST东晶 | 2026-02-24 二 | 7.99 | 7.98 | 8.07 | 8.31 | 7.81 | 1.13% | 1.53% | 37327 | 3013万 | 19.65 | 19.65 | -28.87 | | 20 | *ST东晶 | 2026-02-13 五 | 7.76 | 7.76 | 7.98 | 8.14 | 7.71 | 2.84% | 1.44% | 35017 | 2782万 | 19.43 | 19.43 | -28.55 | | 21 | *ST东晶 | 2026-02-12 四 | 7.87 | 7.88 | 7.76 | 7.92 | 7.72 | -1.52% | 1.09% | 26595 | 2074万 | 18.89 | 18.89 | -27.76 | | 22 | *ST东晶 | 2026-02-11 三 | 7.94 | 7.93 | 7.88 | 8.02 | 7.85 | -0.63% | 1.13% | 27528 | 2181万 | 19.18 | 19.18 | -28.19 | | 23 | *ST东晶 | 2026-02-10 二 | 8.27 | 8.31 | 7.93 | 8.27 | 7.89 | -4.57% | 2.31% | 56281 | 4487万 | 19.3 | 19.3 | -28.37 | | 24 | *ST东晶 | 2026-02-09 一 | 8.43 | 8.36 | 8.31 | 8.45 | 8.19 | -0.60% | 0.90% | 21919 | 1823万 | 20.23 | 20.23 | -29.73 | | 25 | *ST东晶 | 2026-02-06 五 | 8.19 | 8.22 | 8.36 | 8.46 | 8.17 | 1.70% | 0.81% | 19816 | 1652万 | 20.35 | 20.35 | -29.91 | | 26 | *ST东晶 | 2026-02-05 四 | 8.38 | 8.38 | 8.22 | 8.48 | 8.22 | -1.91% | 0.77% | 18711 | 1553万 | 20.01 | 20.01 | -29.41 | | 27 | *ST东晶 | 2026-02-04 三 | 8.43 | 8.41 | 8.38 | 8.67 | 8.30 | -0.36% | 1.07% | 26104 | 2211万 | 20.4 | 20.4 | -29.98 | | 28 | *ST东晶 | 2026-02-03 二 | 8.31 | 8.28 | 8.41 | 8.46 | 8.30 | 1.57% | 1.23% | 30055 | 2517万 | 20.47 | 20.47 | -30.09 | | 29 | *ST东晶 | 2026-02-02 一 | 8.40 | 8.71 | 8.28 | 8.49 | 8.27 | -4.94% | 2.50% | 60848 | 5069万 | 20.16 | 20.16 | -29.62 | | 30 | *ST东晶 | 2026-01-30 五 | 8.27 | 8.70 | 8.71 | 8.95 | 8.27 | 0.11% | 4.20% | 102144 | 8679万 | 21.2 | 21.2 | -31.16 | | 31 | *ST东晶 | 2026-01-29 四 | 8.70 | 9.16 | 8.70 | 8.70 | 8.70 | -5.02% | 0.42% | 10192 | 887万 | 21.18 | 21.18 | -31.13 | | 32 | *ST东晶 | 2026-01-28 三 | 9.16 | 9.64 | 9.16 | 9.20 | 9.16 | -4.98% | 0.61% | 14951 | 1370万 | 22.3 | 22.3 | -32.77 | | 33 | *ST东晶 | 2026-01-27 二 | 10.16 | 10.15 | 9.64 | 10.55 | 9.64 | -5.02% | 2.61% | 63608 | 6235万 | 23.47 | 23.47 | -34.49 | | 34 | *ST东晶 | 2026-01-26 一 | 10.16 | 10.20 | 10.15 | 10.28 | 9.82 | -0.49% | 1.90% | 46347 | 4647万 | 24.71 | 24.71 | -36.31 | | 35 | *ST东晶 | 2026-01-23 五 | 9.99 | 9.96 | 10.20 | 10.25 | 9.94 | 2.41% | 1.32% | 32046 | 3233万 | 24.83 | 24.83 | -36.49 | | 36 | *ST东晶 | 2026-01-22 四 | 10.04 | 10.04 | 9.96 | 10.12 | 9.90 | -0.80% | 1.07% | 26120 | 2608万 | 24.25 | 24.25 | -35.63 | | 37 | *ST东晶 | 2026-01-21 三 | 9.99 | 10.00 | 10.04 | 10.36 | 9.95 | 0.40% | 1.46% | 35474 | 3606万 | 24.44 | 24.44 | -35.92 | | 38 | *ST东晶 | 2026-01-20 二 | 9.92 | 9.92 | 10.00 | 10.03 | 9.85 | 0.81% | 0.86% | 20828 | 2070万 | 24.34 | 24.34 | -35.78 | | 39 | *ST东晶 | 2026-01-19 一 | 9.95 | 9.83 | 9.92 | 10.07 | 9.74 | 0.92% | 0.86% | 21012 | 2083万 | 24.15 | 24.15 | -35.49 | | 40 | *ST东晶 | 2026-01-16 五 | 9.90 | 9.79 | 9.83 | 9.90 | 9.53 | 0.41% | 1.22% | 29695 | 2890万 | 23.93 | 23.93 | -35.17 | | 41 | *ST东晶 | 2026-01-15 四 | 9.86 | 9.86 | 9.79 | 10.18 | 9.78 | -0.71% | 1.49% | 36278 | 3600万 | 23.83 | 23.83 | -35.02 | | 42 | *ST东晶 | 2026-01-14 三 | 10.10 | 10.13 | 9.86 | 10.12 | 9.76 | -2.67% | 2.25% | 54709 | 5405万 | 24 | 24 | -35.28 | | 43 | *ST东晶 | 2026-01-13 二 | 9.95 | 9.81 | 10.13 | 10.25 | 9.72 | 3.26% | 1.88% | 45803 | 4593万 | 24.66 | 24.66 | -36.24 | | 44 | *ST东晶 | 2026-01-12 一 | 10.12 | 10.05 | 9.81 | 10.32 | 9.70 | -2.39% | 3.14% | 76486 | 7547万 | 23.88 | 23.88 | -35.1 | | 45 | *ST东晶 | 2026-01-09 五 | 9.89 | 9.63 | 10.05 | 10.11 | 9.75 | 4.36% | 4.03% | 98110 | 9797万 | 24.47 | 24.47 | -35.95 | | 46 | *ST东晶 | 2026-01-08 四 | 9.36 | 9.17 | 9.63 | 9.63 | 9.28 | 5.02% | 2.30% | 55899 | 5318万 | 23.44 | 23.44 | -34.45 | | 47 | *ST东晶 | 2026-01-07 三 | 8.73 | 8.73 | 9.17 | 9.17 | 8.73 | 5.04% | 1.54% | 37379 | 3411万 | 22.32 | 22.32 | -32.81 | | 48 | *ST东晶 | 2026-01-06 二 | 8.55 | 8.57 | 8.73 | 8.88 | 8.51 | 1.87% | 1.24% | 30264 | 2620万 | 21.25 | 21.25 | -31.23 | | 49 | *ST东晶 | 2026-01-05 一 | 8.52 | 8.49 | 8.57 | 8.79 | 8.50 | 0.94% | 1.06% | 25809 | 2213万 | 20.86 | 20.86 | -30.66 | | 50 | *ST东晶 | 2025-12-31 三 | 8.39 | 8.70 | 8.49 | 8.62 | 8.38 | -2.41% | 1.13% | 27504 | 2336万 | 20.67 | 20.67 | -30.37 | | 51 | *ST东晶 | 2025-12-30 二 | 8.60 | 8.56 | 8.70 | 8.98 | 8.56 | 1.64% | 2.26% | 54938 | 4842万 | 21.18 | 21.18 | -31.13 | | 52 | *ST东晶 | 2025-12-29 一 | 8.14 | 8.15 | 8.56 | 8.56 | 8.10 | 5.03% | 1.60% | 39036 | 3276万 | 20.84 | 20.84 | -30.62 | | 53 | *ST东晶 | 2025-12-26 五 | 8.15 | 8.13 | 8.15 | 8.23 | 8.09 | 0.25% | 0.68% | 16656 | 1357万 | 19.84 | 19.84 | -29.16 | | 54 | *ST东晶 | 2025-12-25 四 | 8.12 | 8.10 | 8.13 | 8.13 | 8.01 | 0.37% | 0.71% | 17362 | 1403万 | 19.79 | 19.79 | -29.09 | | 55 | *ST东晶 | 2025-12-24 三 | 8.10 | 8.09 | 8.10 | 8.32 | 8.06 | 0.12% | 1.00% | 24239 | 1976万 | 19.72 | 19.72 | -28.98 | | 56 | *ST东晶 | 2025-12-23 二 | 8.41 | 8.25 | 8.09 | 8.53 | 8.03 | -1.94% | 1.53% | 37162 | 3055万 | 19.69 | 19.69 | -28.94 | | 57 | *ST东晶 | 2025-12-22 一 | 7.82 | 7.86 | 8.25 | 8.25 | 7.82 | 4.96% | 1.29% | 31410 | 2560万 | 20.08 | 20.08 | -29.52 | | 58 | *ST东晶 | 2025-12-19 五 | 7.95 | 7.95 | 7.86 | 8.00 | 7.80 | -1.13% | 0.89% | 21778 | 1713万 | 19.13 | 19.13 | -28.12 | | 59 | *ST东晶 | 2025-12-18 四 | 7.96 | 8.01 | 7.95 | 8.08 | 7.91 | -0.75% | 0.83% | 20291 | 1621万 | 19.35 | 19.35 | -28.44 | | 60 | *ST东晶 | 2025-12-17 三 | 7.91 | 7.91 | 8.01 | 8.08 | 7.71 | 1.26% | 1.29% | 31367 | 2478万 | 19.5 | 19.5 | -28.66 | | 61 | *ST东晶 | 2025-12-16 二 | 8.22 | 8.15 | 7.91 | 8.28 | 7.87 | -2.94% | 1.59% | 38811 | 3114万 | 19.26 | 19.26 | -28.3 | | 62 | *ST东晶 | 2025-12-15 一 | 8.43 | 8.52 | 8.15 | 8.52 | 8.09 | -4.34% | 2.13% | 51918 | 4279万 | 19.84 | 19.84 | -29.16 | | 63 | *ST东晶 | 2025-12-12 五 | 8.56 | 8.61 | 8.52 | 8.72 | 8.50 | -1.05% | 0.71% | 17376 | 1498万 | 20.74 | 20.74 | -30.48 | | 64 | *ST东晶 | 2025-12-11 四 | 8.72 | 8.73 | 8.61 | 8.74 | 8.58 | -1.37% | 0.74% | 17984 | 1552万 | 20.96 | 20.96 | -30.8 | | 65 | *ST东晶 | 2025-12-10 三 | 8.80 | 8.85 | 8.73 | 8.94 | 8.71 | -1.36% | 0.87% | 21183 | 1859万 | 21.25 | 21.25 | -31.23 | | 66 | *ST东晶 | 2025-12-09 二 | 8.97 | 8.95 | 8.85 | 9.02 | 8.85 | -1.12% | 0.68% | 16450 | 1469万 | 21.54 | 21.54 | -31.66 | | 67 | *ST东晶 | 2025-12-08 一 | 9.02 | 9.18 | 8.95 | 9.15 | 8.86 | -2.51% | 1.27% | 30799 | 2768万 | 21.79 | 21.79 | -32.02 | | 68 | *ST东晶 | 2025-12-05 五 | 9.08 | 9.12 | 9.18 | 9.20 | 9.00 | 0.66% | 0.86% | 20965 | 1909万 | 22.35 | 22.35 | -32.84 | | 69 | *ST东晶 | 2025-12-04 四 | 9.07 | 9.07 | 9.12 | 9.37 | 9.02 | 0.55% | 0.92% | 22307 | 2056万 | 22.2 | 22.2 | -32.63 | | 70 | *ST东晶 | 2025-12-03 三 | 9.06 | 9.12 | 9.07 | 9.17 | 8.96 | -0.55% | 0.79% | 19135 | 1733万 | 22.08 | 22.08 | -32.45 | | 71 | *ST东晶 | 2025-12-02 二 | 9.02 | 9.07 | 9.12 | 9.29 | 8.98 | 0.55% | 0.99% | 24102 | 2203万 | 22.2 | 22.2 | -32.63 | | 72 | *ST东晶 | 2025-12-01 一 | 9.20 | 9.26 | 9.07 | 9.20 | 9.01 | -2.05% | 1.03% | 25087 | 2280万 | 22.08 | 22.08 | -32.45 | | 73 | *ST东晶 | 2025-11-28 五 | 9.39 | 9.44 | 9.26 | 9.44 | 9.25 | -1.91% | 0.95% | 23014 | 2149万 | 22.54 | 22.54 | -33.13 | | 74 | *ST东晶 | 2025-11-27 四 | 9.65 | 9.57 | 9.44 | 9.67 | 9.44 | -1.36% | 1.06% | 25926 | 2472万 | 22.98 | 22.98 | -33.77 | | 75 | *ST东晶 | 2025-11-26 三 | 9.74 | 9.43 | 9.57 | 9.90 | 9.45 | 1.48% | 2.84% | 69070 | 6699万 | 23.3 | 23.3 | -34.24 | | 76 | *ST东晶 | 2025-11-25 二 | 9.06 | 8.98 | 9.43 | 9.43 | 8.93 | 5.01% | 1.38% | 33580 | 3113万 | 22.96 | 22.96 | -33.74 | | 77 | *ST东晶 | 2025-11-24 一 | 8.80 | 8.76 | 8.98 | 9.09 | 8.60 | 2.51% | 1.94% | 47318 | 4184万 | 21.86 | 21.86 | -32.13 | | 78 | *ST东晶 | 2025-11-21 五 | 8.81 | 8.95 | 8.76 | 8.85 | 8.65 | -2.12% | 1.23% | 29966 | 2620万 | 21.33 | 21.33 | -31.34 | | 79 | *ST东晶 | 2025-11-20 四 | 9.15 | 9.15 | 8.95 | 9.15 | 8.91 | -2.19% | 1.19% | 29002 | 2609万 | 21.79 | 21.79 | -32.02 | | 80 | *ST东晶 | 2025-11-19 三 | 9.28 | 9.24 | 9.15 | 9.31 | 9.10 | -0.97% | 0.99% | 24187 | 2226万 | 22.27 | 22.27 | -32.74 | | 81 | *ST东晶 | 2025-11-18 二 | 9.23 | 9.23 | 9.24 | 9.38 | 9.13 | 0.11% | 1.06% | 25746 | 2381万 | 22.49 | 22.49 | -33.06 | | 82 | *ST东晶 | 2025-11-17 一 | 9.49 | 9.60 | 9.23 | 9.49 | 9.12 | -3.85% | 2.30% | 55985 | 5163万 | 22.47 | 22.47 | -33.02 |
|
行情刷新 | 流通股东
 |
