| 股票名称 | 代码 002232 | 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 | 启明信息 | 2024-04-30 二 | 13.75 | 13.94 | 13.55 | 14.11 | 13.32 | -2.80% | 3.11% | 126933 | 17337万 | 55.36 | 55.36 | -23892.65 | 2 | 启明信息 | 2024-04-29 一 | 13.64 | 13.45 | 13.94 | 14.09 | 13.62 | 3.64% | 2.66% | 108674 | 15055万 | 56.95 | 56.95 | 194.27 | 3 | 启明信息 | 2024-04-26 五 | 13.09 | 13.03 | 13.45 | 13.50 | 13.01 | 3.22% | 2.39% | 97624 | 13025万 | 54.95 | 54.95 | 187.44 | 4 | 启明信息 | 2024-04-25 四 | 13.07 | 13.15 | 13.03 | 13.28 | 12.95 | -0.91% | 1.82% | 74388 | 9742万 | 53.23 | 53.23 | 181.59 | 5 | 启明信息 | 2024-04-24 三 | 12.78 | 12.70 | 13.15 | 13.17 | 12.70 | 3.54% | 2.21% | 90454 | 11787万 | 53.72 | 53.72 | 183.26 | 6 | 启明信息 | 2024-04-23 二 | 12.67 | 12.60 | 12.70 | 12.92 | 12.62 | 0.79% | 1.46% | 59720 | 7609万 | 51.89 | 51.89 | 176.99 | 7 | 启明信息 | 2024-04-22 一 | 12.60 | 12.70 | 12.60 | 12.80 | 12.22 | -0.79% | 1.52% | 62250 | 7835万 | 51.48 | 51.48 | 175.6 | 8 | 启明信息 | 2024-04-19 五 | 12.88 | 12.91 | 12.70 | 13.19 | 12.58 | -1.63% | 1.78% | 72538 | 9238万 | 51.89 | 51.89 | 176.99 | 9 | 启明信息 | 2024-04-18 四 | 12.98 | 12.92 | 12.91 | 13.55 | 12.61 | -0.08% | 2.75% | 112318 | 14662万 | 52.74 | 52.74 | 179.92 | 10 | 启明信息 | 2024-04-17 三 | 12.36 | 12.17 | 12.92 | 12.95 | 12.36 | 6.16% | 2.66% | 108703 | 13896万 | 52.78 | 52.78 | 180.06 | 11 | 启明信息 | 2024-04-16 二 | 12.88 | 13.01 | 12.17 | 13.05 | 12.15 | -6.46% | 2.98% | 121546 | 15056万 | 49.72 | 49.72 | 169.6 | 12 | 启明信息 | 2024-04-15 一 | 13.50 | 13.61 | 13.01 | 13.60 | 12.69 | -4.41% | 3.36% | 137168 | 17868万 | 53.15 | 53.15 | 181.31 | 13 | 启明信息 | 2024-04-12 五 | 13.94 | 13.73 | 13.61 | 14.30 | 13.59 | -0.87% | 2.92% | 119216 | 16644万 | 55.6 | 55.6 | 78.79 | 14 | 启明信息 | 2024-04-11 四 | 13.56 | 13.69 | 13.73 | 13.99 | 13.50 | 0.29% | 2.42% | 98670 | 13645万 | 56.09 | 56.09 | 79.49 | 15 | 启明信息 | 2024-04-10 三 | 14.32 | 14.55 | 13.69 | 14.50 | 13.54 | -5.91% | 4.64% | 189729 | 26288万 | 55.93 | 55.93 | 79.26 | 16 | 启明信息 | 2024-04-09 二 | 14.73 | 14.96 | 14.55 | 15.30 | 14.50 | -2.74% | 5.90% | 241043 | 35556万 | 59.44 | 59.44 | 84.24 | 17 | 启明信息 | 2024-04-08 一 | 14.11 | 14.18 | 14.96 | 15.60 | 14.08 | 5.50% | 8.35% | 341195 | 52051万 | 61.12 | 61.12 | 86.61 | 18 | 启明信息 | 2024-04-03 三 | 15.00 | 15.09 | 14.18 | 15.00 | 14.18 | -6.03% | 4.18% | 170633 | 24619万 | 57.93 | 57.93 | 82.09 | 19 | 启明信息 | 2024-04-02 二 | 15.75 | 15.71 | 15.09 | 15.75 | 14.95 | -3.95% | 4.31% | 175968 | 26758万 | 61.65 | 61.65 | 87.36 | 20 | 启明信息 | 2024-04-01 一 | 15.60 | 15.60 | 15.71 | 15.90 | 15.40 | 0.71% | 4.75% | 194083 | 30381万 | 64.18 | 64.18 | 90.95 | 21 | 启明信息 | 2024-03-29 五 | 15.65 | 15.70 | 15.60 | 15.65 | 15.10 | -0.64% | 5.07% | 207305 | 31944万 | 63.73 | 63.73 | 90.31 | 22 | 启明信息 | 2024-03-28 四 | 14.59 | 15.25 | 15.70 | 15.95 | 14.47 | 2.95% | 8.61% | 351844 | 54124万 | 64.14 | 64.14 | 90.89 | 23 | 启明信息 | 2024-03-27 三 | 14.76 | 14.63 | 15.25 | 15.90 | 13.85 | 4.24% | 8.29% | 338490 | 50260万 | 62.3 | 62.3 | 88.29 | 24 | 启明信息 | 2024-03-26 二 | 14.84 | 14.89 | 14.63 | 14.99 | 14.43 | -1.75% | 3.01% | 123026 | 18105万 | 59.77 | 59.77 | 84.7 | 25 | 启明信息 | 2024-03-25 一 | 15.37 | 15.51 | 14.89 | 15.62 | 14.82 | -4.00% | 3.70% | 151145 | 23072万 | 60.83 | 60.83 | 86.2 | 26 | 启明信息 | 2024-03-22 五 | 15.80 | 15.94 | 15.51 | 15.80 | 15.25 | -2.70% | 4.74% | 193687 | 30027万 | 63.37 | 63.37 | 89.79 | 27 | 启明信息 | 2024-03-21 四 | 15.78 | 15.61 | 15.94 | 16.12 | 15.43 | 2.11% | 6.59% | 269221 | 42593万 | 65.12 | 65.12 | 92.28 | 28 | 启明信息 | 2024-03-20 三 | 15.43 | 15.55 | 15.61 | 15.67 | 15.35 | 0.39% | 4.86% | 198483 | 30830万 | 63.77 | 63.77 | 90.37 | 29 | 启明信息 | 2024-03-19 二 | 15.27 | 15.27 | 15.55 | 16.18 | 15.21 | 1.83% | 7.69% | 314219 | 49435万 | 63.53 | 63.53 | 90.03 | 30 | 启明信息 | 2024-03-18 一 | 14.95 | 14.83 | 15.27 | 15.44 | 14.87 | 2.97% | 4.35% | 177593 | 27015万 | 62.39 | 62.39 | 88.4 | 31 | 启明信息 | 2024-03-15 五 | 14.56 | 14.71 | 14.83 | 14.85 | 14.36 | 0.82% | 2.89% | 118220 | 17283万 | 60.59 | 60.59 | 85.86 | 32 | 启明信息 | 2024-03-14 四 | 15.00 | 14.96 | 14.71 | 15.00 | 14.37 | -1.67% | 3.83% | 156375 | 22937万 | 60.1 | 60.1 | 85.16 | 33 | 启明信息 | 2024-03-08 五 | 14.12 | 14.00 | 14.24 | 14.30 | 13.83 | 1.71% | 2.68% | 109575 | 15406万 | 58.18 | 58.18 | 82.44 | 34 | 启明信息 | 2024-03-07 四 | 14.48 | 14.39 | 14.00 | 14.64 | 14.00 | -2.71% | 3.94% | 160797 | 23054万 | 57.2 | 57.2 | 81.05 | 35 | 启明信息 | 2024-03-06 三 | 14.30 | 14.53 | 14.39 | 14.66 | 14.22 | -0.96% | 3.78% | 154455 | 22254万 | 58.79 | 58.79 | 83.31 | 36 | 启明信息 | 2024-03-05 二 | 14.31 | 14.53 | 14.53 | 14.77 | 14.03 | 0.00% | 4.92% | 200901 | 29044万 | 59.36 | 59.36 | 84.12 | 37 | 启明信息 | 2024-03-04 一 | 14.56 | 14.64 | 14.53 | 14.72 | 14.10 | -0.75% | 4.29% | 175126 | 25276万 | 59.36 | 59.36 | 84.12 | 38 | 启明信息 | 2024-03-01 五 | 14.28 | 14.18 | 14.64 | 14.69 | 14.13 | 3.24% | 5.56% | 227186 | 32996万 | 59.81 | 59.81 | 84.76 | 39 | 启明信息 | 2024-02-29 四 | 13.20 | 13.33 | 14.18 | 14.18 | 13.15 | 6.38% | 5.00% | 204443 | 28403万 | 57.93 | 57.93 | 82.09 | 40 | 启明信息 | 2024-02-28 三 | 14.67 | 14.59 | 13.33 | 14.88 | 13.29 | -8.64% | 7.68% | 313967 | 44687万 | 54.46 | 54.46 | 77.17 | 41 | 启明信息 | 2024-02-27 二 | 13.86 | 13.87 | 14.59 | 14.63 | 13.74 | 5.19% | 5.71% | 233416 | 33273万 | 59.61 | 59.61 | 84.47 | 42 | 启明信息 | 2024-02-26 一 | 13.78 | 14.04 | 13.87 | 14.16 | 13.64 | -1.21% | 5.78% | 236164 | 32803万 | 56.67 | 56.67 | 80.3 | 43 | 启明信息 | 2024-02-23 五 | 13.54 | 13.52 | 14.04 | 14.08 | 13.39 | 3.85% | 6.67% | 272454 | 37400万 | 57.36 | 57.36 | 81.28 | 44 | 启明信息 | 2024-02-22 四 | 13.25 | 12.72 | 13.52 | 13.82 | 12.92 | 6.29% | 7.39% | 302037 | 40255万 | 55.24 | 55.24 | 78.27 | 45 | 启明信息 | 2024-02-21 三 | 12.49 | 12.73 | 12.72 | 13.23 | 12.43 | -0.08% | 5.06% | 206780 | 26647万 | 51.97 | 51.97 | 73.64 | 46 | 启明信息 | 2024-02-20 二 | 12.45 | 12.52 | 12.73 | 12.75 | 12.12 | 1.68% | 4.27% | 174529 | 21842万 | 52.01 | 52.01 | 73.7 | 47 | 启明信息 | 2024-02-19 一 | 12.13 | 11.79 | 12.52 | 12.65 | 11.95 | 6.19% | 5.79% | 236697 | 29198万 | 51.15 | 51.15 | 72.48 | 48 | 启明信息 | 2024-02-08 四 | 10.92 | 10.83 | 11.79 | 11.90 | 10.70 | 8.86% | 5.94% | 242654 | 27498万 | 48.17 | 48.17 | 68.26 | 49 | 启明信息 | 2024-02-07 三 | 11.05 | 11.17 | 10.83 | 11.45 | 10.58 | -3.04% | 6.56% | 267945 | 29425万 | 44.25 | 44.25 | 62.7 | 50 | 启明信息 | 2024-02-06 二 | 10.51 | 11.62 | 11.17 | 11.82 | 10.46 | -3.87% | 7.53% | 307438 | 33444万 | 45.63 | 45.63 | 64.67 | 51 | 启明信息 | 2024-02-05 一 | 12.70 | 12.91 | 11.62 | 12.90 | 11.62 | -9.99% | 5.47% | 223665 | 26659万 | 47.47 | 47.47 | 67.27 | 52 | 启明信息 | 2024-02-02 五 | 12.49 | 12.39 | 12.91 | 13.63 | 12.37 | 4.20% | 8.14% | 332361 | 43442万 | 52.74 | 52.74 | 74.74 | 53 | 启明信息 | 2024-02-01 四 | 12.65 | 12.56 | 12.39 | 12.90 | 12.19 | -1.35% | 2.20% | 89831 | 11236万 | 50.62 | 50.62 | 71.73 | 54 | 启明信息 | 2024-01-31 三 | 13.65 | 13.65 | 12.56 | 13.65 | 12.50 | -7.99% | 2.96% | 120980 | 15703万 | 51.31 | 51.31 | 72.72 | 55 | 启明信息 | 2024-01-30 二 | 13.88 | 14.31 | 13.65 | 14.28 | 13.50 | -4.61% | 2.28% | 93314 | 12960万 | 55.77 | 55.77 | 79.03 | 56 | 启明信息 | 2024-01-29 一 | 15.06 | 14.91 | 14.31 | 15.12 | 14.31 | -4.02% | 2.34% | 95604 | 13961万 | 58.46 | 58.46 | 82.85 | 57 | 启明信息 | 2024-01-26 五 | 14.76 | 14.87 | 14.91 | 15.29 | 14.76 | 0.27% | 3.04% | 124052 | 18654万 | 60.91 | 60.91 | 86.32 | 58 | 启明信息 | 2024-01-25 四 | 14.10 | 14.03 | 14.87 | 14.93 | 13.89 | 5.99% | 2.99% | 122189 | 17769万 | 60.75 | 60.75 | 86.09 | 59 | 启明信息 | 2024-01-24 三 | 13.94 | 13.88 | 14.03 | 14.07 | 13.43 | 1.08% | 2.02% | 82535 | 11415万 | 57.32 | 57.32 | 81.23 | 60 | 启明信息 | 2024-01-23 二 | 13.71 | 13.87 | 13.88 | 14.02 | 13.62 | 0.07% | 1.97% | 80396 | 11101万 | 56.71 | 56.71 | 80.36 | 61 | 启明信息 | 2024-01-22 一 | 14.70 | 14.77 | 13.87 | 14.90 | 13.69 | -6.09% | 2.23% | 91238 | 13022万 | 56.67 | 56.67 | 80.3 | 62 | 启明信息 | 2024-01-19 五 | 15.11 | 15.11 | 14.77 | 15.21 | 14.76 | -2.25% | 1.48% | 60268 | 9010万 | 60.34 | 60.34 | 85.51 | 63 | 启明信息 | 2024-01-18 四 | 14.96 | 15.06 | 15.11 | 15.39 | 14.62 | 0.33% | 2.35% | 95971 | 14323万 | 61.73 | 61.73 | 87.48 | 64 | 启明信息 | 2024-01-17 三 | 15.40 | 15.45 | 15.06 | 15.47 | 15.01 | -2.52% | 1.39% | 56697 | 8675万 | 61.53 | 61.53 | 87.19 | 65 | 启明信息 | 2024-01-16 二 | 15.87 | 15.62 | 15.45 | 15.90 | 15.15 | -1.09% | 2.41% | 98611 | 15150万 | 63.12 | 63.12 | 89.45 | 66 | 启明信息 | 2024-01-15 一 | 15.65 | 15.67 | 15.62 | 15.71 | 15.46 | -0.32% | 1.26% | 51457 | 8024万 | 63.82 | 63.82 | 90.43 | 67 | 启明信息 | 2024-01-12 五 | 15.98 | 16.01 | 15.67 | 16.03 | 15.65 | -2.12% | 1.58% | 64623 | 10195万 | 64.02 | 64.02 | 90.72 | 68 | 启明信息 | 2024-01-11 四 | 15.38 | 15.37 | 16.01 | 16.04 | 15.34 | 4.16% | 2.01% | 82230 | 13009万 | 65.41 | 65.41 | 92.69 | 69 | 启明信息 | 2024-01-10 三 | 15.79 | 15.78 | 15.37 | 15.79 | 15.30 | -2.60% | 1.65% | 67338 | 10420万 | 62.79 | 62.79 | 88.98 | 70 | 启明信息 | 2024-01-09 二 | 15.87 | 15.80 | 15.78 | 16.12 | 15.63 | -0.13% | 1.61% | 65955 | 10467万 | 64.47 | 64.47 | 91.36 | 71 | 启明信息 | 2024-01-08 一 | 16.13 | 16.19 | 15.80 | 16.22 | 15.75 | -2.41% | 1.83% | 74687 | 11924万 | 64.55 | 64.55 | 91.47 | 72 | 启明信息 | 2024-01-05 五 | 16.59 | 16.60 | 16.19 | 16.70 | 16.10 | -2.47% | 1.93% | 79042 | 12944万 | 66.14 | 66.14 | 93.73 | 73 | 启明信息 | 2024-01-04 四 | 16.62 | 16.73 | 16.60 | 16.81 | 16.49 | -0.78% | 1.81% | 74140 | 12339万 | 67.82 | 67.82 | 96.1 | 74 | 启明信息 | 2024-01-03 三 | 16.69 | 16.75 | 16.73 | 16.86 | 16.41 | -0.12% | 2.01% | 82267 | 13699万 | 68.35 | 68.35 | 96.86 | 75 | 启明信息 | 2024-01-02 二 | 17.00 | 16.95 | 16.75 | 17.10 | 16.75 | -1.18% | 2.22% | 90861 | 15331万 | 68.43 | 68.43 | 96.97 | 76 | 启明信息 | 2023-12-29 五 | 16.50 | 16.47 | 16.95 | 17.05 | 16.45 | 2.91% | 3.84% | 157023 | 26466万 | 69.25 | 69.25 | 98.13 | 77 | 启明信息 | 2023-12-28 四 | 16.14 | 16.18 | 16.47 | 16.57 | 15.98 | 1.79% | 3.09% | 126187 | 20614万 | 67.29 | 67.29 | 95.35 | 78 | 启明信息 | 2023-12-27 三 | 16.14 | 16.02 | 16.18 | 16.28 | 16.01 | 1.00% | 2.21% | 90093 | 14557万 | 66.1 | 66.1 | 93.67 | 79 | 启明信息 | 2023-12-26 二 | 16.39 | 16.27 | 16.02 | 16.47 | 15.92 | -1.54% | 1.82% | 74209 | 11939万 | 65.45 | 65.45 | 92.75 | 80 | 启明信息 | 2023-12-25 一 | 16.25 | 16.33 | 16.27 | 16.55 | 16.11 | -0.37% | 1.41% | 57684 | 9381万 | 66.47 | 66.47 | 94.19 | 81 | 启明信息 | 2023-12-22 五 | 16.68 | 16.74 | 16.33 | 16.87 | 16.21 | -2.45% | 2.87% | 117244 | 19364万 | 66.72 | 66.72 | 94.54 | 82 | 启明信息 | 2023-12-21 四 | 16.62 | 16.80 | 16.74 | 16.95 | 16.44 | -0.36% | 2.53% | 103359 | 17217万 | 68.39 | 68.39 | 96.91 | 83 | 启明信息 | 2023-12-20 三 | 17.35 | 17.33 | 16.80 | 17.36 | 16.77 | -3.06% | 2.53% | 103361 | 17581万 | 68.64 | 68.64 | 97.26 | 84 | 启明信息 | 2023-12-19 二 | 17.28 | 17.33 | 17.33 | 17.50 | 17.15 | 0.00% | 2.52% | 102795 | 17816万 | 70.8 | 70.8 | 100.33 | 85 | 启明信息 | 2023-12-18 一 | 17.48 | 17.44 | 17.33 | 17.65 | 17.29 | -0.63% | 2.37% | 96760 | 16854万 | 70.8 | 70.8 | 100.33 | 86 | 启明信息 | 2023-12-15 五 | 17.87 | 17.91 | 17.44 | 18.07 | 17.37 | -2.62% | 3.02% | 123253 | 21619万 | 71.25 | 71.25 | 100.97 | 87 | 启明信息 | 2023-12-14 四 | 18.30 | 18.34 | 17.91 | 18.56 | 17.86 | -2.34% | 3.73% | 152546 | 27633万 | 73.17 | 73.17 | 103.69 | 88 | 启明信息 | 2023-12-13 三 | 18.80 | 18.92 | 18.34 | 18.95 | 18.26 | -3.07% | 4.53% | 185118 | 34264万 | 74.93 | 74.93 | 106.18 | 89 | 启明信息 | 2023-12-12 二 | 19.08 | 19.06 | 18.92 | 19.12 | 18.78 | -0.73% | 3.92% | 159969 | 30272万 | 77.3 | 77.3 | 109.54 | 90 | 启明信息 | 2023-12-11 一 | 18.88 | 18.95 | 19.06 | 19.19 | 18.68 | 0.58% | 5.05% | 206506 | 38957万 | 77.87 | 77.87 | 110.35 | 91 | 启明信息 | 2023-12-08 五 | 19.20 | 19.29 | 18.95 | 19.52 | 18.88 | -1.76% | 5.05% | 206225 | 39437万 | 77.42 | 77.42 | 109.71 | 92 | 启明信息 | 2023-12-07 四 | 19.47 | 19.50 | 19.29 | 19.64 | 19.02 | -1.08% | 5.28% | 215819 | 41517万 | 78.81 | 78.81 | 111.68 | 93 | 启明信息 | 2023-12-06 三 | 19.34 | 19.54 | 19.50 | 19.92 | 18.88 | -0.20% | 6.30% | 257445 | 50181万 | 79.67 | 79.67 | 112.89 | 94 | 启明信息 | 2023-12-05 二 | 20.09 | 20.38 | 19.54 | 20.75 | 19.48 | -4.12% | 9.31% | 380390 | 75618万 | 79.83 | 79.83 | 113.13 | 95 | 启明信息 | 2023-12-04 一 | 20.80 | 20.38 | 20.38 | 20.97 | 20.20 | 0.00% | 13.12% | 536045 | 110243万 | 83.26 | 83.26 | 117.99 | 96 | 启明信息 | 2023-12-01 五 | 18.50 | 18.53 | 20.38 | 20.38 | 18.50 | 9.98% | 9.69% | 395769 | 79852万 | 83.26 | 83.26 | 117.99 | 97 | 启明信息 | 2023-11-30 四 | 19.76 | 20.57 | 18.53 | 20.15 | 18.51 | -9.92% | 12.22% | 499285 | 95591万 | 75.7 | 75.7 | 107.28 | 98 | 启明信息 | 2023-11-29 三 | 21.00 | 21.00 | 20.57 | 22.35 | 20.51 | -2.05% | 15.08% | 616139 | 131861万 | 84.04 | 84.04 | 119.09 | 99 | 启明信息 | 2023-11-28 二 | 19.94 | 20.20 | 21.00 | 21.34 | 19.83 | 3.96% | 10.73% | 438196 | 89932万 | 85.8 | 85.8 | 121.58 | 100 | 启明信息 | 2023-11-27 一 | 19.43 | 19.43 | 20.20 | 21.29 | 19.43 | 3.96% | 8.18% | 334074 | 67975万 | 82.53 | 82.53 | 116.95 | 101 | 启明信息 | 2023-11-24 五 | 20.38 | 20.38 | 19.43 | 20.39 | 19.36 | -4.66% | 7.06% | 288519 | 56977万 | 79.38 | 79.38 | 112.49 | 102 | 启明信息 | 2023-11-23 四 | 19.32 | 19.83 | 20.38 | 20.79 | 19.32 | 2.77% | 9.08% | 371079 | 74925万 | 83.26 | 83.26 | 117.99 | 103 | 启明信息 | 2023-11-22 三 | 20.46 | 20.38 | 19.83 | 21.28 | 19.60 | -2.70% | 10.51% | 429365 | 87480万 | 81.02 | 81.02 | 114.8 | 104 | 启明信息 | 2023-11-21 二 | 21.50 | 21.99 | 20.38 | 21.67 | 20.37 | -7.32% | 13.91% | 568292 | 119021万 | 83.26 | 83.26 | 117.99 | 105 | 启明信息 | 2023-11-20 一 | 20.81 | 20.55 | 21.99 | 22.61 | 20.41 | 7.01% | 18.04% | 736971 | 158564万 | 89.84 | 89.84 | 127.31 | 106 | 启明信息 | 2023-11-17 五 | 20.10 | 19.94 | 20.55 | 21.49 | 19.78 | 3.06% | 15.20% | 621168 | 127965万 | 83.96 | 83.96 | 118.97 | 107 | 启明信息 | 2023-11-16 四 | 21.00 | 20.48 | 19.94 | 21.08 | 19.66 | -2.64% | 13.40% | 547272 | 110188万 | 81.46 | 81.46 | 115.44 | 108 | 启明信息 | 2023-11-15 三 | 18.76 | 18.62 | 20.48 | 20.48 | 18.44 | 9.99% | 14.68% | 599918 | 117410万 | 83.67 | 83.67 | 118.57 | 109 | 启明信息 | 2023-11-14 二 | 18.18 | 18.23 | 18.62 | 18.76 | 18.08 | 2.14% | 7.03% | 287056 | 53042万 | 76.07 | 76.07 | 107.8 | 110 | 启明信息 | 2023-11-13 一 | 17.89 | 17.75 | 18.23 | 18.27 | 17.70 | 2.70% | 5.45% | 222564 | 40081万 | 74.48 | 74.48 | 105.54 | 111 | 启明信息 | 2023-11-10 五 | 18.22 | 18.52 | 17.75 | 18.35 | 17.66 | -4.16% | 7.64% | 312128 | 55967万 | 72.52 | 72.52 | 102.76 | 112 | 启明信息 | 2023-11-09 四 | 19.21 | 19.29 | 18.52 | 19.26 | 18.28 | -3.99% | 10.38% | 424129 | 78996万 | 75.66 | 75.66 | 107.22 | 113 | 启明信息 | 2023-11-08 三 | 19.14 | 18.73 | 19.29 | 19.86 | 18.43 | 2.99% | 15.25% | 622978 | 119502万 | 78.81 | 78.81 | 111.68 | 114 | 启明信息 | 2023-11-07 二 | 18.78 | 18.77 | 18.73 | 19.25 | 18.50 | -0.21% | 11.72% | 478892 | 90180万 | 76.52 | 76.52 | 108.44 | 115 | 启明信息 | 2023-11-06 一 | 18.03 | 17.98 | 18.77 | 19.39 | 17.95 | 4.39% | 15.58% | 636418 | 117813万 | 76.68 | 76.68 | 108.67 | 116 | 启明信息 | 2023-11-03 五 | 17.37 | 17.37 | 17.98 | 18.93 | 17.37 | 3.51% | 15.36% | 627518 | 113510万 | 73.46 | 73.46 | 104.09 | 117 | 启明信息 | 2023-11-02 四 | 17.53 | 18.46 | 17.37 | 18.48 | 17.25 | -5.90% | 18.82% | 769076 | 136561万 | 70.96 | 70.96 | 100.56 | 118 | 启明信息 | 2023-11-01 三 | 18.46 | 20.51 | 18.46 | 18.46 | 18.46 | -10.00% | 2.61% | 106448 | 19650万 | 75.42 | 75.42 | 106.87 | 119 | 启明信息 | 2023-10-31 二 | 21.81 | 20.36 | 20.51 | 22.40 | 20.31 | 0.74% | 29.56% | 1207518 | 262977万 | 83.79 | 83.79 | 118.74 | 120 | 启明信息 | 2023-10-30 一 | 20.36 | 18.51 | 20.36 | 20.36 | 20.36 | 9.99% | 0.83% | 33866 | 6895万 | 83.18 | 83.18 | 117.87 | 121 | 启明信息 | 2023-10-27 五 | 18.51 | 16.83 | 18.51 | 18.51 | 18.51 | 9.98% | 1.58% | 64380 | 11917万 | 75.62 | 75.62 | 117.24 | 122 | 启明信息 | 2023-10-26 四 | 15.16 | 15.30 | 16.83 | 16.83 | 15.14 | 10.00% | 7.38% | 301461 | 49350万 | 68.76 | 68.76 | 106.59 | 123 | 启明信息 | 2023-10-25 三 | 15.15 | 14.89 | 15.30 | 15.55 | 15.00 | 2.75% | 2.13% | 87215 | 13378万 | 62.51 | 62.51 | 96.9 | 124 | 启明信息 | 2023-10-24 二 | 14.72 | 14.68 | 14.89 | 15.01 | 14.35 | 1.43% | 1.98% | 81017 | 11973万 | 60.83 | 60.83 | 94.31 | 125 | 启明信息 | 2023-10-23 一 | 15.15 | 15.29 | 14.68 | 15.20 | 14.57 | -3.99% | 2.18% | 89262 | 13249万 | 59.97 | 59.97 | 92.98 | 126 | 启明信息 | 2023-10-20 五 | 15.56 | 15.77 | 15.29 | 15.79 | 15.25 | -3.04% | 2.25% | 92000 | 14211万 | 62.47 | 62.47 | 96.84 | 127 | 启明信息 | 2023-10-19 四 | 15.75 | 15.82 | 15.77 | 16.14 | 15.61 | -0.32% | 3.07% | 125541 | 19982万 | 64.43 | 64.43 | 99.88 | 128 | 启明信息 | 2023-10-18 三 | 15.67 | 15.80 | 15.82 | 15.97 | 15.36 | 0.13% | 2.49% | 101791 | 16007万 | 64.63 | 64.63 | 100.2 | 129 | 启明信息 | 2023-10-17 二 | 16.02 | 16.00 | 15.80 | 16.09 | 15.53 | -1.25% | 2.06% | 83998 | 13219万 | 64.55 | 64.55 | 100.07 | 130 | 启明信息 | 2023-10-16 一 | 15.96 | 16.07 | 16.00 | 16.07 | 15.70 | -0.44% | 2.93% | 119704 | 19009万 | 65.37 | 65.37 | 101.34 | 131 | 启明信息 | 2023-10-13 五 | 16.04 | 16.20 | 16.07 | 16.24 | 15.99 | -0.80% | 3.24% | 132226 | 21280万 | 65.65 | 65.65 | 101.78 | 132 | 启明信息 | 2023-10-12 四 | 16.31 | 16.30 | 16.20 | 16.43 | 16.00 | -0.61% | 4.42% | 180513 | 29162万 | 66.18 | 66.18 | 102.6 | 133 | 启明信息 | 2023-10-11 三 | 16.17 | 16.17 | 16.30 | 16.59 | 15.96 | 0.80% | 8.79% | 359084 | 58499万 | 66.59 | 66.59 | 103.24 | 134 | 启明信息 | 2023-10-10 二 | 15.23 | 15.26 | 16.17 | 16.79 | 15.10 | 5.96% | 9.11% | 372117 | 60420万 | 66.06 | 66.06 | 102.41 | 135 | 启明信息 | 2023-10-09 一 | 15.19 | 15.00 | 15.26 | 15.35 | 15.00 | 1.73% | 1.99% | 81505 | 12362万 | 62.34 | 62.34 | 96.65 | 136 | 启明信息 | 2023-09-28 四 | 14.67 | 14.64 | 15.00 | 15.09 | 14.66 | 2.46% | 1.66% | 67789 | 10113万 | 61.28 | 61.28 | 95 | 137 | 启明信息 | 2023-09-27 三 | 14.70 | 14.61 | 14.64 | 14.79 | 14.44 | 0.21% | 1.20% | 48953 | 7161万 | 59.81 | 59.81 | 92.72 | 138 | 启明信息 | 2023-09-26 二 | 14.59 | 14.58 | 14.61 | 14.74 | 14.51 | 0.21% | 0.88% | 35823 | 5241万 | 59.69 | 59.69 | 92.53 | 139 | 启明信息 | 2023-09-25 一 | 14.74 | 14.74 | 14.58 | 14.84 | 14.50 | -1.09% | 1.14% | 46560 | 6803万 | 59.57 | 59.57 | 92.34 | 140 | 启明信息 | 2023-09-22 五 | 14.16 | 14.26 | 14.74 | 14.75 | 14.15 | 3.37% | 1.43% | 58274 | 8472万 | 60.22 | 60.22 | 93.36 | 141 | 启明信息 | 2023-09-21 四 | 14.26 | 14.31 | 14.26 | 14.54 | 14.15 | -0.35% | 0.89% | 36197 | 5181万 | 58.26 | 58.26 | 90.32 | 142 | 启明信息 | 2023-09-20 三 | 14.35 | 14.38 | 14.31 | 14.62 | 14.30 | -0.49% | 1.02% | 41648 | 6020万 | 58.46 | 58.46 | 90.63 | 143 | 启明信息 | 2023-09-19 二 | 14.66 | 14.81 | 14.38 | 14.73 | 14.34 | -2.90% | 1.50% | 61437 | 8882万 | 58.75 | 58.75 | 91.08 | 144 | 启明信息 | 2023-09-18 一 | 14.57 | 14.57 | 14.81 | 15.14 | 14.32 | 1.65% | 1.75% | 71391 | 10595万 | 60.51 | 60.51 | 93.8 | 145 | 启明信息 | 2023-09-15 五 | 15.06 | 14.99 | 14.57 | 15.09 | 14.56 | -2.80% | 1.88% | 76631 | 11264万 | 59.53 | 59.53 | 92.28 | 146 | 启明信息 | 2023-09-14 四 | 15.12 | 15.12 | 14.99 | 15.19 | 14.85 | -0.86% | 1.52% | 61905 | 9276万 | 61.24 | 61.24 | 94.94 | 147 | 启明信息 | 2023-09-13 三 | 15.66 | 15.80 | 15.12 | 15.72 | 15.00 | -4.30% | 2.67% | 109138 | 16683万 | 61.77 | 61.77 | 95.76 | 148 | 启明信息 | 2023-09-12 二 | 15.65 | 15.71 | 15.80 | 16.31 | 15.59 | 0.57% | 3.39% | 138350 | 22027万 | 64.55 | 64.55 | 100.07 | 149 | 启明信息 | 2023-09-11 一 | 15.58 | 15.35 | 15.71 | 15.88 | 15.25 | 2.35% | 3.30% | 134855 | 21093万 | 64.18 | 64.18 | 99.5 | 150 | 启明信息 | 2023-09-08 五 | 15.00 | 15.04 | 15.35 | 15.50 | 14.84 | 2.06% | 2.12% | 86616 | 13199万 | 62.71 | 62.71 | 97.22 | 151 | 启明信息 | 2023-09-07 四 | 15.17 | 15.24 | 15.04 | 15.34 | 15.01 | -1.31% | 1.56% | 63584 | 9646万 | 61.45 | 61.45 | 95.26 | 152 | 启明信息 | 2023-09-06 三 | 14.88 | 14.95 | 15.24 | 15.33 | 14.78 | 1.94% | 1.94% | 79212 | 12003万 | 62.26 | 62.26 | 96.52 | 153 | 启明信息 | 2023-09-05 二 | 15.08 | 15.08 | 14.95 | 15.17 | 14.89 | -0.86% | 1.22% | 49968 | 7502万 | 61.08 | 61.08 | 94.69 | 154 | 启明信息 | 2023-09-04 一 | 14.60 | 14.59 | 15.08 | 15.08 | 14.52 | 3.36% | 1.76% | 71841 | 10673万 | 61.61 | 61.61 | 95.51 | 155 | 启明信息 | 2023-09-01 五 | 14.64 | 14.64 | 14.59 | 14.80 | 14.47 | -0.34% | 0.94% | 38418 | 5607万 | 59.61 | 59.61 | 92.41 | 156 | 启明信息 | 2023-08-31 四 | 14.75 | 14.84 | 14.64 | 14.77 | 14.57 | -1.35% | 1.35% | 55341 | 8109万 | 59.81 | 59.81 | 92.72 | 157 | 启明信息 | 2023-08-30 三 | 14.38 | 14.40 | 14.84 | 14.96 | 14.34 | 3.06% | 2.05% | 83624 | 12322万 | 60.63 | 60.63 | 93.99 | 158 | 启明信息 | 2023-08-29 二 | 13.87 | 14.05 | 14.40 | 14.54 | 13.83 | 2.49% | 1.77% | 72299 | 10339万 | 58.83 | 58.83 | 91.2 | 159 | 启明信息 | 2023-08-28 一 | 14.74 | 14.04 | 14.05 | 14.98 | 14.04 | 0.07% | 1.66% | 67700 | 9745万 | 57.4 | 57.4 | 75.35 | 160 | 启明信息 | 2023-08-25 五 | 15.13 | 15.16 | 14.04 | 15.13 | 14.00 | -7.39% | 2.50% | 102257 | 14766万 | 57.36 | 57.36 | 75.3 | 161 | 启明信息 | 2023-08-23 三 | 15.42 | 15.42 | 15.43 | 15.92 | 15.15 | 0.06% | 3.21% | 131263 | 20411万 | 63.04 | 63.04 | 82.75 | 162 | 启明信息 | 2023-08-22 二 | 14.98 | 14.75 | 15.42 | 15.44 | 14.86 | 4.54% | 2.51% | 102546 | 15537万 | 63 | 63 | 82.7 |
|
行情刷新 | 流通股东
|