| 股票名称 | 代码 002227 | 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特迅 | 2026-08-13 四 | 6.55 | 6.55 | 6.43 | 6.59 | 6.43 | -1.83% | 0.88% | 21758 | 1407万 | 15.81 | 15.93 | -24.46 | | 2 | *ST特迅 | 2026-08-12 三 | 6.26 | 6.32 | 6.55 | 6.58 | 6.26 | 3.64% | 1.27% | 31293 | 2025万 | 16.11 | 16.23 | -24.92 | | 3 | *ST特迅 | 2026-08-11 二 | 6.25 | 6.28 | 6.32 | 6.39 | 6.15 | 0.64% | 1.06% | 26114 | 1640万 | 15.54 | 15.66 | -24.04 | | 4 | *ST特迅 | 2026-08-10 一 | 6.21 | 6.21 | 6.28 | 6.28 | 6.15 | 1.13% | 1.10% | 27118 | 1691万 | 15.44 | 15.56 | -23.89 | | 5 | *ST特迅 | 2026-08-06 四 | 6.22 | 6.23 | 6.25 | 6.32 | 6.10 | 0.32% | 1.05% | 25725 | 1597万 | 15.37 | 15.49 | -23.78 | | 6 | *ST特迅 | 2026-08-04 二 | 6.34 | 6.31 | 6.30 | 6.34 | 6.19 | -0.16% | 1.03% | 25275 | 1581万 | 15.49 | 15.61 | -23.97 | | 7 | *ST特迅 | 2026-08-03 一 | 6.09 | 6.10 | 6.31 | 6.34 | 6.09 | 3.44% | 1.22% | 30030 | 1871万 | 15.52 | 15.64 | -24 | | 8 | *ST特迅 | 2026-07-31 五 | 5.88 | 5.89 | 6.10 | 6.13 | 5.88 | 3.57% | 1.21% | 29711 | 1784万 | 15 | 15.12 | -23.21 | | 9 | *ST特迅 | 2026-07-30 四 | 5.99 | 6.00 | 5.89 | 6.04 | 5.81 | -1.83% | 0.75% | 18538 | 1095万 | 14.49 | 14.6 | -22.41 | | 10 | *ST特迅 | 2026-07-21 二 | 5.52 | 5.58 | 5.47 | 5.62 | 5.11 | -1.97% | 1.95% | 47910 | 2559万 | 13.45 | 13.55 | -20.81 | | 11 | *ST特迅 | 2026-07-20 一 | 6.01 | 6.04 | 5.58 | 6.14 | 5.45 | -7.62% | 2.71% | 66591 | 3828万 | 13.72 | 13.83 | -21.23 | | 12 | *ST特迅 | 2026-07-17 五 | 6.35 | 6.37 | 6.04 | 6.40 | 5.95 | -5.18% | 1.29% | 31713 | 1959万 | 14.85 | 14.97 | -22.98 | | 13 | *ST特迅 | 2026-07-16 四 | 6.30 | 6.35 | 6.37 | 6.51 | 6.29 | 0.31% | 1.12% | 27590 | 1766万 | 15.67 | 15.79 | -24.23 | | 14 | *ST特迅 | 2026-07-15 三 | 6.28 | 6.30 | 6.35 | 6.46 | 6.25 | 0.79% | 1.38% | 34022 | 2160万 | 15.62 | 15.74 | -24.16 | | 15 | *ST特迅 | 2026-07-14 二 | 6.17 | 6.20 | 6.30 | 6.32 | 6.13 | 1.61% | 1.03% | 25286 | 1574万 | 15.49 | 15.61 | -23.97 | | 16 | *ST特迅 | 2026-07-13 一 | 6.44 | 6.46 | 6.20 | 6.50 | 6.10 | -4.02% | 1.53% | 37558 | 2347万 | 15.25 | 15.36 | -23.59 | | 17 | *ST特迅 | 2026-07-10 五 | 6.21 | 6.23 | 6.46 | 6.46 | 6.10 | 3.69% | 1.36% | 33349 | 2110万 | 15.89 | 16.01 | -24.57 | | 18 | *ST特迅 | 2026-07-09 四 | 6.35 | 6.33 | 6.23 | 6.48 | 6.19 | -1.58% | 1.40% | 34316 | 2164万 | 15.32 | 15.44 | -23.7 | | 19 | *ST特迅 | 2026-07-08 三 | 6.32 | 6.33 | 6.33 | 6.42 | 6.21 | 0.00% | 1.24% | 30491 | 1923万 | 15.57 | 15.69 | -24.08 | | 20 | *ST特迅 | 2026-07-06 一 | 6.85 | 6.88 | 6.84 | 7.10 | 6.82 | -0.58% | 0.97% | 23938 | 1662万 | 16.82 | 16.95 | -26.02 | | 21 | *ST特迅 | 2026-07-03 五 | 6.86 | 6.88 | 6.88 | 6.99 | 6.83 | 0.00% | 1.27% | 31320 | 2159万 | 16.92 | 17.05 | -26.17 | | 22 | *ST特迅 | 2026-07-02 四 | 6.86 | 6.84 | 6.88 | 7.08 | 6.77 | 0.58% | 1.65% | 40642 | 2825万 | 16.92 | 17.05 | -26.17 | | 23 | *ST特迅 | 2026-07-01 三 | 6.61 | 6.70 | 6.84 | 6.93 | 6.61 | 2.09% | 1.62% | 39882 | 2725万 | 16.82 | 16.95 | -26.02 | | 24 | *ST特迅 | 2026-06-30 二 | 6.55 | 6.56 | 6.70 | 6.78 | 6.52 | 2.13% | 1.32% | 32425 | 2161万 | 16.48 | 16.6 | -25.49 | | 25 | *ST特迅 | 2026-06-29 一 | 6.42 | 6.40 | 6.56 | 6.62 | 6.10 | 2.50% | 1.45% | 35743 | 2282万 | 16.13 | 16.26 | -24.96 | | 26 | *ST特迅 | 2026-06-26 五 | 6.38 | 6.47 | 6.40 | 6.60 | 6.28 | -1.08% | 1.66% | 40751 | 2620万 | 15.74 | 15.86 | -24.35 | | 27 | *ST特迅 | 2026-06-25 四 | 6.80 | 6.81 | 6.47 | 6.95 | 6.47 | -4.99% | 1.92% | 47304 | 3098万 | 15.91 | 16.03 | -24.61 | | 28 | *ST特迅 | 2026-06-24 三 | 6.98 | 7.03 | 6.81 | 7.09 | 6.76 | -3.13% | 1.42% | 34863 | 2410万 | 16.75 | 16.88 | -25.91 | | 29 | *ST特迅 | 2026-06-23 二 | 6.95 | 6.90 | 7.03 | 7.17 | 6.88 | 1.88% | 1.35% | 33308 | 2347万 | 17.29 | 17.42 | -26.74 | | 30 | *ST特迅 | 2026-06-22 一 | 6.71 | 6.72 | 6.90 | 6.93 | 6.40 | 2.68% | 2.34% | 57493 | 3808万 | 16.97 | 17.1 | -26.25 | | 31 | *ST特迅 | 2026-06-18 四 | 6.97 | 7.06 | 6.72 | 7.21 | 6.71 | -4.82% | 2.83% | 69489 | 4786万 | 16.53 | 16.65 | -25.56 | | 32 | *ST特迅 | 2026-06-17 三 | 7.37 | 7.17 | 7.06 | 7.41 | 7.06 | -1.53% | 2.60% | 63863 | 4612万 | 17.36 | 17.5 | -26.86 | | 33 | *ST特迅 | 2026-06-16 二 | 6.83 | 6.83 | 7.17 | 7.17 | 6.75 | 4.98% | 2.46% | 60428 | 4193万 | 17.63 | 17.77 | -27.28 | | 34 | *ST特迅 | 2026-06-15 一 | 7.08 | 7.11 | 6.83 | 7.21 | 6.75 | -3.94% | 4.36% | 107280 | 7395万 | 16.8 | 16.93 | -25.98 | | 35 | *ST特迅 | 2026-06-12 五 | 7.18 | 7.12 | 7.11 | 7.30 | 7.04 | -0.14% | 1.32% | 32463 | 2321万 | 17.49 | 17.62 | -27.05 | | 36 | *ST特迅 | 2026-06-11 四 | 7.07 | 7.35 | 7.12 | 7.26 | 6.98 | -3.13% | 3.50% | 86090 | 6057万 | 17.51 | 17.64 | -27.09 | | 37 | *ST特迅 | 2026-06-10 三 | 7.68 | 7.74 | 7.35 | 7.68 | 7.35 | -5.04% | 0.75% | 18557 | 1379万 | 18.08 | 18.21 | -27.96 | | 38 | *ST特迅 | 2026-06-09 二 | 7.81 | 7.81 | 7.74 | 7.88 | 7.54 | -0.90% | 1.83% | 44985 | 3459万 | 19.04 | 19.18 | -29.44 | | 39 | *ST特迅 | 2026-06-08 一 | 8.00 | 8.22 | 7.81 | 8.11 | 7.81 | -4.99% | 1.90% | 46764 | 3690万 | 19.21 | 19.35 | -29.71 | | 40 | *ST特迅 | 2026-06-05 五 | 8.30 | 8.25 | 8.22 | 8.35 | 8.11 | -0.36% | 1.14% | 28115 | 2314万 | 20.22 | 20.37 | -31.27 | | 41 | *ST特迅 | 2026-06-04 四 | 8.38 | 8.46 | 8.25 | 8.61 | 8.18 | -2.48% | 1.47% | 36191 | 3033万 | 20.29 | 20.44 | -31.38 | | 42 | *ST特迅 | 2026-06-03 三 | 8.56 | 8.59 | 8.46 | 8.60 | 8.32 | -1.51% | 0.97% | 23733 | 2001万 | 20.81 | 20.96 | -32.18 | | 43 | *ST特迅 | 2026-06-02 二 | 8.73 | 8.75 | 8.59 | 8.78 | 8.55 | -1.83% | 1.02% | 25205 | 2172万 | 21.13 | 21.29 | -32.68 | | 44 | *ST特迅 | 2026-06-01 一 | 8.43 | 8.41 | 8.75 | 8.82 | 8.33 | 4.04% | 1.83% | 44974 | 3893万 | 21.52 | 21.68 | -33.29 | | 45 | *ST特迅 | 2026-05-29 五 | 8.45 | 8.46 | 8.41 | 8.71 | 8.24 | -0.59% | 2.02% | 49792 | 4225万 | 20.68 | 20.84 | -31.99 | | 46 | *ST特迅 | 2026-05-28 四 | 8.08 | 8.12 | 8.46 | 8.53 | 8.08 | 4.19% | 2.10% | 51579 | 4340万 | 20.81 | 20.96 | -32.18 | | 47 | *ST特迅 | 2026-05-27 三 | 8.32 | 8.35 | 8.12 | 8.33 | 8.03 | -2.75% | 1.37% | 33788 | 2744万 | 19.97 | 20.12 | -30.89 | | 48 | *ST特迅 | 2026-05-26 二 | 8.49 | 8.41 | 8.35 | 8.54 | 8.13 | -0.71% | 1.25% | 30669 | 2555万 | 20.54 | 20.69 | -31.76 | | 49 | *ST特迅 | 2026-05-25 一 | 8.55 | 8.61 | 8.41 | 8.75 | 8.18 | -2.32% | 1.71% | 41933 | 3535万 | 20.68 | 20.84 | -31.99 | | 50 | *ST特迅 | 2026-05-22 五 | 8.50 | 8.51 | 8.61 | 8.67 | 8.42 | 1.18% | 1.16% | 28633 | 2454万 | 21.18 | 21.34 | -32.75 | | 51 | *ST特迅 | 2026-05-21 四 | 8.80 | 8.85 | 8.51 | 8.87 | 8.45 | -3.84% | 2.23% | 54904 | 4770万 | 20.93 | 21.09 | -32.37 | | 52 | *ST特迅 | 2026-05-20 三 | 9.13 | 9.18 | 8.85 | 9.15 | 8.80 | -3.59% | 2.07% | 50888 | 4540万 | 21.77 | 21.93 | -33.67 | | 53 | *ST特迅 | 2026-05-19 二 | 8.98 | 9.01 | 9.18 | 9.23 | 8.93 | 1.89% | 1.68% | 41227 | 3744万 | 22.58 | 22.75 | -34.92 | | 54 | *ST特迅 | 2026-05-18 一 | 8.88 | 8.95 | 9.01 | 9.01 | 8.82 | 0.67% | 1.35% | 33162 | 2947万 | 22.16 | 22.33 | -34.28 | | 55 | *ST特迅 | 2026-05-15 五 | 9.10 | 9.14 | 8.95 | 9.14 | 8.76 | -2.08% | 1.97% | 48356 | 4345万 | 22.01 | 22.18 | -34.05 | | 56 | *ST特迅 | 2026-05-14 四 | 9.24 | 9.26 | 9.14 | 9.38 | 9.10 | -1.30% | 1.60% | 39258 | 3611万 | 22.48 | 22.65 | -34.77 | | 57 | *ST特迅 | 2026-05-13 三 | 9.19 | 9.26 | 9.26 | 9.51 | 9.10 | 0.00% | 2.48% | 60891 | 5660万 | 22.77 | 22.95 | -35.23 | | 58 | *ST特迅 | 2026-05-12 二 | 9.00 | 9.09 | 9.26 | 9.29 | 8.97 | 1.87% | 2.86% | 70239 | 6401万 | 22.77 | 22.95 | -35.23 | | 59 | *ST特迅 | 2026-05-11 一 | 8.80 | 8.75 | 9.09 | 9.19 | 8.74 | 3.89% | 3.95% | 97223 | 8735万 | 22.36 | 22.53 | -34.58 | | 60 | *ST特迅 | 2026-05-08 五 | 8.66 | 8.68 | 8.75 | 8.86 | 8.60 | 0.81% | 2.88% | 70757 | 6176万 | 21.52 | 21.68 | -33.29 | | 61 | *ST特迅 | 2026-05-07 四 | 8.60 | 8.61 | 8.68 | 8.77 | 8.52 | 0.81% | 2.34% | 57667 | 4988万 | 21.35 | 21.51 | -33.02 | | 62 | *ST特迅 | 2026-05-06 三 | 8.76 | 8.78 | 8.61 | 8.96 | 8.53 | -1.94% | 3.99% | 98175 | 8544万 | 21.18 | 21.34 | -32.75 | | 63 | *ST特迅 | 2026-04-30 四 | 9.20 | 9.14 | 8.78 | 9.20 | 8.72 | -3.94% | 5.28% | 129851 | 11531万 | 21.59 | 21.76 | -33.4 | | 64 | *ST特迅 | 2026-04-29 三 | 8.65 | 8.70 | 9.14 | 9.14 | 8.53 | 5.06% | 4.81% | 118385 | 10471万 | 22.48 | 22.65 | -34.77 | | 65 | *ST特迅 | 2026-04-28 二 | 8.64 | 8.35 | 8.70 | 8.77 | 8.50 | 4.19% | 8.04% | 197699 | 17152万 | 21.4 | 21.56 | -33.1 | | 66 | *ST特迅 | 2026-04-27 一 | 8.08 | 7.95 | 8.35 | 8.35 | 8.06 | 5.03% | 2.62% | 64427 | 5285万 | 20.54 | 20.69 | -31.76 | | 67 | *ST特迅 | 2026-04-24 五 | 7.81 | 7.81 | 7.95 | 8.13 | 7.77 | 1.79% | 4.92% | 120940 | 9601万 | 19.55 | 19.7 | -29.27 | | 68 | *ST特迅 | 2026-04-23 四 | 7.99 | 8.14 | 7.81 | 8.05 | 7.73 | -4.05% | 10.40% | 255751 | 20056万 | 19.21 | 19.35 | -28.76 | | 69 | *ST特迅 | 2026-04-22 三 | 8.65 | 8.57 | 8.14 | 8.72 | 8.14 | -5.02% | 7.71% | 189535 | 15715万 | 20.02 | 20.17 | -29.97 | | 70 | 奥特迅 | 2026-04-20 一 | 8.05 | 8.15 | 8.57 | 8.65 | 8.01 | 5.15% | 4.64% | 114197 | 9588万 | 21.08 | 21.24 | -26.89 | | 71 | 奥特迅 | 2026-04-17 五 | 8.04 | 8.04 | 8.15 | 8.19 | 7.81 | 1.37% | 5.07% | 124773 | 9962万 | 20.04 | 20.2 | -25.57 | | 72 | 奥特迅 | 2026-04-16 四 | 8.00 | 8.02 | 8.04 | 8.08 | 7.72 | 0.25% | 8.18% | 201172 | 15862万 | 19.77 | 19.92 | -25.23 | | 73 | 奥特迅 | 2026-04-15 三 | 8.77 | 8.91 | 8.02 | 8.79 | 8.02 | -9.99% | 6.02% | 147941 | 12298万 | 19.72 | 19.87 | -25.16 | | 74 | 奥特迅 | 2026-04-14 二 | 9.10 | 8.98 | 8.91 | 9.10 | 8.76 | -0.78% | 1.47% | 36158 | 3209万 | 21.91 | 22.08 | -27.96 | | 75 | 奥特迅 | 2026-04-13 一 | 8.86 | 8.88 | 8.98 | 9.02 | 8.79 | 1.13% | 1.48% | 36340 | 3249万 | 22.09 | 22.25 | -28.18 | | 76 | 奥特迅 | 2026-04-10 五 | 8.90 | 8.90 | 8.88 | 9.08 | 8.86 | -0.22% | 1.53% | 37577 | 3373万 | 21.84 | 22.01 | -27.86 |
|
行情刷新 | 流通股东
 |
