| 股票名称 | 代码 002242 | 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 | 九阳股份 | 2024-04-29 一 | 11.59 | 11.57 | 11.75 | 11.75 | 11.43 | 1.56% | 1.42% | 109002 | 12692万 | 89.97 | 90.12 | 22.67 | 2 | 九阳股份 | 2024-04-26 五 | 11.43 | 11.50 | 11.57 | 11.57 | 11.31 | 0.61% | 1.42% | 108407 | 12435万 | 88.59 | 88.74 | 22.32 | 3 | 九阳股份 | 2024-04-25 四 | 11.36 | 11.53 | 11.50 | 11.60 | 11.35 | -0.26% | 0.98% | 75230 | 8640万 | 88.06 | 88.21 | 22.18 | 4 | 九阳股份 | 2024-04-24 三 | 11.59 | 11.57 | 11.53 | 11.63 | 11.29 | -0.35% | 1.23% | 94325 | 10778万 | 88.29 | 88.44 | 22.24 | 5 | 九阳股份 | 2024-04-23 二 | 11.45 | 11.58 | 11.57 | 11.67 | 11.38 | -0.09% | 1.21% | 93000 | 10707万 | 88.59 | 88.74 | 22.32 | 6 | 九阳股份 | 2024-04-22 一 | 11.75 | 11.79 | 11.58 | 11.99 | 11.45 | -1.78% | 1.98% | 151435 | 17685万 | 88.67 | 88.82 | 22.34 | 7 | 九阳股份 | 2024-04-19 五 | 11.88 | 12.31 | 11.79 | 12.01 | 11.72 | -4.22% | 3.31% | 253410 | 30082万 | 90.28 | 90.43 | 22.74 | 8 | 九阳股份 | 2024-04-18 四 | 11.15 | 11.30 | 12.31 | 12.43 | 11.08 | 8.94% | 4.99% | 382331 | 45914万 | 94.26 | 94.42 | 23.75 | 9 | 九阳股份 | 2024-04-17 三 | 10.83 | 10.79 | 11.30 | 11.30 | 10.58 | 4.73% | 2.31% | 176856 | 19461万 | 86.52 | 86.67 | 22.28 | 10 | 九阳股份 | 2024-04-16 二 | 10.43 | 10.46 | 10.79 | 10.99 | 10.22 | 3.15% | 1.82% | 139119 | 14751万 | 82.62 | 82.76 | 21.27 | 11 | 九阳股份 | 2024-04-15 一 | 10.42 | 10.61 | 10.46 | 10.69 | 10.30 | -1.41% | 1.28% | 98200 | 10320万 | 80.09 | 80.23 | 20.62 | 12 | 九阳股份 | 2024-04-12 五 | 10.35 | 10.28 | 10.61 | 10.73 | 10.35 | 3.21% | 1.41% | 108252 | 11468万 | 81.24 | 81.38 | 20.92 | 13 | 九阳股份 | 2024-04-11 四 | 10.24 | 10.29 | 10.28 | 10.38 | 10.19 | -0.10% | 0.38% | 28985 | 2986万 | 78.71 | 78.85 | 20.27 | 14 | 九阳股份 | 2024-04-10 三 | 10.47 | 10.48 | 10.29 | 10.48 | 10.19 | -1.81% | 0.58% | 44311 | 4579万 | 78.79 | 78.93 | 20.29 | 15 | 九阳股份 | 2024-04-09 二 | 10.28 | 10.29 | 10.48 | 10.51 | 10.26 | 1.85% | 0.51% | 38887 | 4052万 | 80.25 | 80.38 | 20.66 | 16 | 九阳股份 | 2024-04-08 一 | 10.49 | 10.51 | 10.29 | 10.50 | 10.28 | -2.09% | 0.67% | 51181 | 5306万 | 78.79 | 78.93 | 20.29 | 17 | 九阳股份 | 2024-04-03 三 | 10.48 | 10.53 | 10.51 | 10.66 | 10.46 | -0.19% | 0.64% | 48773 | 5137万 | 80.48 | 80.61 | 20.72 | 18 | 九阳股份 | 2024-04-02 二 | 10.77 | 10.78 | 10.53 | 10.78 | 10.46 | -2.32% | 0.95% | 73076 | 7710万 | 80.63 | 80.77 | 20.76 | 19 | 九阳股份 | 2024-04-01 一 | 10.40 | 10.44 | 10.78 | 10.78 | 10.37 | 3.26% | 1.32% | 101273 | 10733万 | 82.54 | 82.68 | 21.25 | 20 | 九阳股份 | 2024-03-29 五 | 10.70 | 10.97 | 10.44 | 10.76 | 10.31 | -4.83% | 1.67% | 128105 | 13399万 | 79.94 | 80.08 | 20.58 | 21 | 九阳股份 | 2024-03-28 四 | 10.87 | 10.91 | 10.97 | 11.14 | 10.82 | 0.55% | 0.56% | 42521 | 4677万 | 84 | 84.14 | 21.66 | 22 | 九阳股份 | 2024-03-27 三 | 11.04 | 11.02 | 10.91 | 11.19 | 10.90 | -1.00% | 0.50% | 38182 | 4220万 | 83.54 | 83.68 | 21.54 | 23 | 九阳股份 | 2024-03-26 二 | 10.90 | 10.99 | 11.02 | 11.07 | 10.86 | 0.27% | 0.54% | 41697 | 4579万 | 84.38 | 84.53 | 21.76 | 24 | 九阳股份 | 2024-03-25 一 | 11.18 | 11.23 | 10.99 | 11.32 | 10.98 | -2.14% | 0.69% | 52641 | 5869万 | 84.15 | 84.3 | 21.7 | 25 | 九阳股份 | 2024-03-22 五 | 11.38 | 11.37 | 11.23 | 11.38 | 11.16 | -1.23% | 0.48% | 36593 | 4111万 | 85.99 | 86.14 | 22.18 | 26 | 九阳股份 | 2024-03-21 四 | 11.55 | 11.54 | 11.37 | 11.59 | 11.29 | -1.47% | 0.71% | 54089 | 6166万 | 87.06 | 87.21 | 22.45 | 27 | 九阳股份 | 2024-03-20 三 | 11.64 | 11.61 | 11.54 | 11.64 | 11.49 | -0.60% | 0.56% | 42850 | 4940万 | 88.36 | 88.51 | 22.79 | 28 | 九阳股份 | 2024-03-19 二 | 11.73 | 11.73 | 11.61 | 11.74 | 11.61 | -1.02% | 0.50% | 37977 | 4425万 | 88.9 | 89.05 | 22.93 | 29 | 九阳股份 | 2024-03-18 一 | 11.70 | 11.65 | 11.73 | 11.73 | 11.58 | 0.69% | 0.54% | 41696 | 4855万 | 89.82 | 89.97 | 23.16 | 30 | 九阳股份 | 2024-03-15 五 | 11.56 | 11.64 | 11.65 | 11.66 | 11.50 | 0.09% | 0.39% | 30088 | 3485万 | 89.2 | 89.36 | 23.01 | 31 | 九阳股份 | 2024-03-14 四 | 11.62 | 11.58 | 11.64 | 11.74 | 11.46 | 0.52% | 0.55% | 41840 | 4855万 | 89.13 | 89.28 | 22.99 | 32 | 九阳股份 | 2024-03-08 五 | 11.25 | 11.28 | 11.24 | 11.32 | 11.11 | -0.35% | 0.43% | 32727 | 3663万 | 86.07 | 86.21 | 22.2 | 33 | 九阳股份 | 2024-03-07 四 | 11.38 | 11.38 | 11.28 | 11.53 | 11.25 | -0.88% | 0.46% | 35426 | 4039万 | 86.37 | 86.52 | 22.27 | 34 | 九阳股份 | 2024-03-06 三 | 11.43 | 11.51 | 11.38 | 11.52 | 11.27 | -1.13% | 0.45% | 34354 | 3910万 | 87.14 | 87.29 | 22.47 | 35 | 九阳股份 | 2024-03-05 二 | 11.55 | 11.62 | 11.51 | 11.55 | 11.37 | -0.95% | 0.39% | 30127 | 3451万 | 88.13 | 88.28 | 22.73 | 36 | 九阳股份 | 2024-03-04 一 | 11.56 | 11.53 | 11.62 | 11.68 | 11.45 | 0.78% | 0.57% | 43929 | 5077万 | 88.98 | 89.13 | 22.95 | 37 | 九阳股份 | 2024-03-01 五 | 11.51 | 11.51 | 11.53 | 11.63 | 11.42 | 0.17% | 0.62% | 47402 | 5459万 | 88.29 | 88.44 | 22.77 | 38 | 九阳股份 | 2024-02-29 四 | 11.20 | 11.27 | 11.51 | 11.53 | 11.17 | 2.13% | 0.68% | 51701 | 5909万 | 88.13 | 88.28 | 22.73 | 39 | 九阳股份 | 2024-02-28 三 | 11.66 | 11.72 | 11.27 | 11.87 | 11.26 | -3.84% | 1.03% | 78529 | 9120万 | 86.3 | 86.44 | 22.25 | 40 | 九阳股份 | 2024-02-27 二 | 11.48 | 11.67 | 11.72 | 11.73 | 11.40 | 0.43% | 0.86% | 65492 | 7560万 | 89.74 | 89.89 | 23.14 | 41 | 九阳股份 | 2024-02-26 一 | 11.77 | 11.36 | 11.67 | 11.95 | 11.37 | 2.73% | 1.24% | 94785 | 11035万 | 89.36 | 89.51 | 23.04 | 42 | 九阳股份 | 2024-02-23 五 | 11.44 | 11.43 | 11.36 | 11.45 | 11.15 | -0.61% | 0.65% | 49736 | 5602万 | 86.98 | 87.13 | 22.43 | 43 | 九阳股份 | 2024-02-22 四 | 11.57 | 11.50 | 11.43 | 11.58 | 11.35 | -0.61% | 0.39% | 29768 | 3397万 | 87.52 | 87.67 | 22.57 | 44 | 九阳股份 | 2024-02-21 三 | 11.35 | 11.46 | 11.50 | 11.82 | 11.31 | 0.35% | 0.50% | 38310 | 4448万 | 88.06 | 88.21 | 22.71 | 45 | 九阳股份 | 2024-02-20 二 | 11.52 | 11.52 | 11.46 | 11.55 | 11.28 | -0.52% | 0.34% | 25724 | 2928万 | 87.75 | 87.9 | 22.63 | 46 | 九阳股份 | 2024-02-19 一 | 11.47 | 11.38 | 11.52 | 11.78 | 11.45 | 1.23% | 0.93% | 71299 | 8263万 | 88.21 | 88.36 | 22.75 | 47 | 九阳股份 | 2024-02-08 四 | 11.21 | 11.15 | 11.38 | 11.68 | 11.16 | 2.06% | 0.91% | 69676 | 8002万 | 87.14 | 87.29 | 22.47 | 48 | 九阳股份 | 2024-02-07 三 | 10.54 | 10.49 | 11.15 | 11.23 | 10.52 | 6.29% | 0.87% | 66731 | 7369万 | 85.38 | 85.52 | 22.02 | 49 | 九阳股份 | 2024-02-06 二 | 9.71 | 9.77 | 10.49 | 10.66 | 9.62 | 7.37% | 0.80% | 61522 | 6248万 | 80.32 | 80.46 | 20.71 | 50 | 九阳股份 | 2024-02-05 一 | 10.18 | 10.20 | 9.77 | 10.25 | 9.52 | -4.22% | 0.85% | 65171 | 6415万 | 74.81 | 74.94 | 19.29 | 51 | 九阳股份 | 2024-02-02 五 | 10.42 | 10.41 | 10.20 | 10.73 | 9.98 | -2.02% | 0.89% | 68198 | 7069万 | 78.1 | 78.24 | 20.14 | 52 | 九阳股份 | 2024-02-01 四 | 10.49 | 10.55 | 10.41 | 10.65 | 10.27 | -1.33% | 0.57% | 43662 | 4562万 | 79.71 | 79.85 | 20.56 | 53 | 九阳股份 | 2024-01-31 三 | 10.88 | 10.93 | 10.55 | 11.10 | 10.54 | -3.48% | 0.51% | 38705 | 4149万 | 80.78 | 80.92 | 20.83 | 54 | 九阳股份 | 2024-01-30 二 | 11.17 | 11.25 | 10.93 | 11.25 | 10.90 | -2.84% | 0.38% | 29476 | 3268万 | 83.69 | 83.83 | 21.58 | 55 | 九阳股份 | 2024-01-29 一 | 11.42 | 11.40 | 11.25 | 11.55 | 11.23 | -1.32% | 0.36% | 27713 | 3146万 | 86.14 | 86.29 | 22.22 | 56 | 九阳股份 | 2024-01-26 五 | 11.47 | 11.48 | 11.40 | 11.60 | 11.36 | -0.70% | 0.34% | 25995 | 2981万 | 87.29 | 87.44 | 22.51 | 57 | 九阳股份 | 2024-01-25 四 | 11.26 | 11.23 | 11.48 | 11.48 | 11.16 | 2.23% | 0.52% | 40008 | 4553万 | 87.9 | 88.05 | 22.67 | 58 | 九阳股份 | 2024-01-24 三 | 11.09 | 11.09 | 11.23 | 11.35 | 10.87 | 1.26% | 0.47% | 35715 | 3968万 | 85.99 | 86.14 | 22.18 | 59 | 九阳股份 | 2024-01-23 二 | 10.99 | 10.98 | 11.09 | 11.13 | 10.80 | 1.00% | 0.45% | 34188 | 3763万 | 84.92 | 85.06 | 21.9 | 60 | 九阳股份 | 2024-01-22 一 | 11.60 | 11.63 | 10.98 | 11.61 | 10.93 | -5.59% | 0.57% | 43868 | 4944万 | 84.07 | 84.22 | 21.68 | 61 | 九阳股份 | 2024-01-19 五 | 11.67 | 11.70 | 11.63 | 11.81 | 11.55 | -0.60% | 0.37% | 28616 | 3341万 | 89.05 | 89.2 | 22.97 | 62 | 九阳股份 | 2024-01-18 四 | 11.86 | 11.91 | 11.70 | 11.94 | 11.34 | -1.76% | 0.70% | 53296 | 6165万 | 89.59 | 89.74 | 23.1 | 63 | 九阳股份 | 2024-01-17 三 | 12.21 | 12.20 | 11.91 | 12.28 | 11.90 | -2.38% | 0.47% | 35988 | 4365万 | 91.2 | 91.35 | 23.52 | 64 | 九阳股份 | 2024-01-16 二 | 12.22 | 12.18 | 12.20 | 12.33 | 12.09 | 0.16% | 0.33% | 25432 | 3102万 | 93.42 | 93.58 | 24.09 | 65 | 九阳股份 | 2024-01-15 一 | 12.03 | 12.15 | 12.18 | 12.26 | 12.00 | 0.25% | 0.30% | 23064 | 2798万 | 93.26 | 93.42 | 24.05 | 66 | 九阳股份 | 2024-01-12 五 | 12.11 | 12.10 | 12.15 | 12.34 | 12.06 | 0.41% | 0.38% | 29100 | 3550万 | 93.03 | 93.19 | 23.99 | 67 | 九阳股份 | 2024-01-11 四 | 12.04 | 12.05 | 12.10 | 12.21 | 11.95 | 0.41% | 0.53% | 40463 | 4898万 | 92.65 | 92.81 | 23.89 | 68 | 九阳股份 | 2024-01-10 三 | 11.95 | 11.95 | 12.05 | 12.10 | 11.77 | 0.84% | 0.46% | 34936 | 4190万 | 92.27 | 92.43 | 23.79 | 69 | 九阳股份 | 2024-01-09 二 | 11.95 | 11.94 | 11.95 | 12.15 | 11.88 | 0.08% | 0.68% | 51880 | 6226万 | 91.5 | 91.66 | 23.6 | 70 | 九阳股份 | 2024-01-08 一 | 12.21 | 12.29 | 11.94 | 12.23 | 11.94 | -2.85% | 0.47% | 35733 | 4314万 | 91.43 | 91.58 | 23.58 | 71 | 九阳股份 | 2024-01-05 五 | 12.33 | 12.34 | 12.29 | 12.49 | 12.23 | -0.41% | 0.41% | 31186 | 3858万 | 94.11 | 94.27 | 24.27 | 72 | 九阳股份 | 2024-01-04 四 | 12.50 | 12.51 | 12.34 | 12.54 | 12.18 | -1.36% | 0.47% | 36179 | 4446万 | 94.49 | 94.65 | 24.37 | 73 | 九阳股份 | 2024-01-03 三 | 12.60 | 12.61 | 12.51 | 12.68 | 12.45 | -0.79% | 0.37% | 28023 | 3511万 | 95.79 | 95.95 | 24.7 | 74 | 九阳股份 | 2024-01-02 二 | 12.72 | 12.71 | 12.61 | 12.77 | 12.59 | -0.79% | 0.24% | 18671 | 2364万 | 96.56 | 96.72 | 24.9 | 75 | 九阳股份 | 2023-12-29 五 | 12.67 | 12.65 | 12.71 | 12.82 | 12.66 | 0.47% | 0.32% | 24741 | 3152万 | 97.32 | 97.49 | 25.1 | 76 | 九阳股份 | 2023-12-28 四 | 12.50 | 12.50 | 12.65 | 12.70 | 12.42 | 1.20% | 0.37% | 28481 | 3588万 | 96.86 | 97.03 | 24.98 | 77 | 九阳股份 | 2023-12-27 三 | 12.36 | 12.34 | 12.50 | 12.54 | 12.15 | 1.30% | 0.25% | 19036 | 2354万 | 95.71 | 95.88 | 24.68 | 78 | 九阳股份 | 2023-12-26 二 | 12.63 | 12.65 | 12.34 | 12.67 | 12.29 | -2.45% | 0.37% | 28505 | 3539万 | 94.49 | 94.65 | 24.37 | 79 | 九阳股份 | 2023-12-25 一 | 12.95 | 12.94 | 12.65 | 12.98 | 12.63 | -2.24% | 0.35% | 27145 | 3462万 | 96.86 | 97.03 | 24.98 | 80 | 九阳股份 | 2023-12-22 五 | 12.92 | 12.91 | 12.94 | 13.04 | 12.81 | 0.23% | 0.34% | 26323 | 3402万 | 99.08 | 99.25 | 25.55 | 81 | 九阳股份 | 2023-12-21 四 | 12.66 | 12.66 | 12.91 | 12.93 | 12.60 | 1.97% | 0.28% | 21110 | 2693万 | 98.85 | 99.02 | 25.49 | 82 | 九阳股份 | 2023-12-20 三 | 12.95 | 12.95 | 12.66 | 12.98 | 12.66 | -2.24% | 0.29% | 22054 | 2816万 | 96.94 | 97.1 | 25 | 83 | 九阳股份 | 2023-12-19 二 | 12.91 | 12.91 | 12.95 | 13.04 | 12.82 | 0.31% | 0.25% | 19479 | 2511万 | 99.16 | 99.33 | 25.57 | 84 | 九阳股份 | 2023-12-18 一 | 13.00 | 12.96 | 12.91 | 13.11 | 12.82 | -0.39% | 0.33% | 25200 | 3274万 | 98.85 | 99.02 | 25.49 | 85 | 九阳股份 | 2023-12-15 五 | 13.03 | 13.00 | 12.96 | 13.17 | 12.92 | -0.31% | 0.30% | 22741 | 2961万 | 99.24 | 99.41 | 25.59 | 86 | 九阳股份 | 2023-12-14 四 | 13.02 | 13.00 | 13.00 | 13.15 | 13.00 | 0.00% | 0.32% | 24162 | 3159万 | 99.54 | 99.71 | 25.67 | 87 | 九阳股份 | 2023-12-13 三 | 13.25 | 13.26 | 13.00 | 13.25 | 12.98 | -1.96% | 0.31% | 23481 | 3067万 | 99.54 | 99.71 | 25.67 | 88 | 九阳股份 | 2023-12-12 二 | 13.25 | 13.28 | 13.26 | 13.30 | 13.07 | -0.15% | 0.28% | 21221 | 2806万 | 101.53 | 101.71 | 26.18 | 89 | 九阳股份 | 2023-12-11 一 | 13.10 | 13.13 | 13.28 | 13.28 | 12.79 | 1.14% | 0.43% | 32763 | 4279万 | 101.69 | 101.86 | 26.22 | 90 | 九阳股份 | 2023-12-08 五 | 13.30 | 13.27 | 13.13 | 13.35 | 13.13 | -1.06% | 0.37% | 28338 | 3750万 | 100.54 | 100.71 | 25.93 | 91 | 九阳股份 | 2023-12-07 四 | 13.50 | 13.50 | 13.27 | 13.51 | 13.20 | -1.70% | 0.38% | 29331 | 3899万 | 101.61 | 101.78 | 26.2 | 92 | 九阳股份 | 2023-12-06 三 | 13.33 | 13.37 | 13.50 | 13.63 | 13.32 | 0.97% | 0.38% | 29035 | 3925万 | 103.37 | 103.55 | 26.66 | 93 | 九阳股份 | 2023-12-05 二 | 13.38 | 13.43 | 13.37 | 13.55 | 13.35 | -0.45% | 0.32% | 24799 | 3334万 | 102.37 | 102.55 | 26.4 | 94 | 九阳股份 | 2023-12-04 一 | 13.42 | 13.42 | 13.43 | 13.50 | 13.34 | 0.07% | 0.27% | 20644 | 2767万 | 102.83 | 103.01 | 26.52 | 95 | 九阳股份 | 2023-12-01 五 | 13.52 | 13.51 | 13.42 | 13.53 | 13.33 | -0.67% | 0.45% | 34245 | 4599万 | 102.76 | 102.93 | 26.5 | 96 | 九阳股份 | 2023-11-30 四 | 13.55 | 13.54 | 13.51 | 13.62 | 13.38 | -0.22% | 0.32% | 24349 | 3283万 | 103.45 | 103.62 | 26.68 | 97 | 九阳股份 | 2023-11-29 三 | 13.54 | 13.62 | 13.54 | 13.63 | 13.44 | -0.59% | 0.37% | 28126 | 3809万 | 103.68 | 103.85 | 26.74 | 98 | 九阳股份 | 2023-11-28 二 | 13.50 | 13.51 | 13.62 | 13.64 | 13.36 | 0.81% | 0.56% | 42956 | 5811万 | 104.29 | 104.47 | 26.9 | 99 | 九阳股份 | 2023-11-27 一 | 13.68 | 13.74 | 13.51 | 13.74 | 13.35 | -1.67% | 0.61% | 46499 | 6259万 | 103.45 | 103.62 | 26.68 | 100 | 九阳股份 | 2023-11-24 五 | 13.87 | 13.89 | 13.74 | 13.98 | 13.69 | -1.08% | 0.23% | 17434 | 2398万 | 105.21 | 105.39 | 27.13 | 101 | 九阳股份 | 2023-11-23 四 | 13.65 | 13.67 | 13.89 | 13.89 | 13.64 | 1.61% | 0.24% | 18672 | 2569万 | 106.36 | 106.54 | 27.43 | 102 | 九阳股份 | 2023-11-22 三 | 13.87 | 13.90 | 13.67 | 13.87 | 13.67 | -1.65% | 0.37% | 27986 | 3844万 | 104.67 | 104.85 | 26.99 | 103 | 九阳股份 | 2023-11-21 二 | 13.94 | 13.94 | 13.90 | 14.05 | 13.87 | -0.29% | 0.42% | 31852 | 4441万 | 106.43 | 106.62 | 27.45 | 104 | 九阳股份 | 2023-11-20 一 | 13.87 | 13.86 | 13.94 | 14.02 | 13.80 | 0.58% | 0.35% | 27036 | 3757万 | 106.74 | 106.92 | 27.53 | 105 | 九阳股份 | 2023-11-17 五 | 13.76 | 13.79 | 13.86 | 13.89 | 13.62 | 0.51% | 0.54% | 40996 | 5634万 | 106.13 | 106.31 | 27.37 | 106 | 九阳股份 | 2023-11-16 四 | 13.45 | 13.48 | 13.79 | 14.16 | 13.38 | 2.30% | 1.42% | 108463 | 15055万 | 105.59 | 105.77 | 27.23 | 107 | 九阳股份 | 2023-11-15 三 | 13.35 | 13.29 | 13.48 | 13.57 | 13.31 | 1.43% | 0.43% | 33044 | 4439万 | 103.22 | 103.39 | 26.62 | 108 | 九阳股份 | 2023-11-14 二 | 13.22 | 13.19 | 13.29 | 13.30 | 13.16 | 0.76% | 0.27% | 20611 | 2732万 | 101.76 | 101.94 | 26.24 | 109 | 九阳股份 | 2023-11-13 一 | 13.13 | 13.13 | 13.19 | 13.20 | 13.00 | 0.46% | 0.32% | 24271 | 3182万 | 101 | 101.17 | 26.05 | 110 | 九阳股份 | 2023-11-10 五 | 13.18 | 13.21 | 13.13 | 13.25 | 13.04 | -0.61% | 0.24% | 18539 | 2429万 | 100.54 | 100.71 | 25.93 | 111 | 九阳股份 | 2023-11-09 四 | 13.23 | 13.26 | 13.21 | 13.33 | 13.18 | -0.38% | 0.26% | 20165 | 2671万 | 101.15 | 101.32 | 26.09 | 112 | 九阳股份 | 2023-11-08 三 | 13.25 | 13.27 | 13.26 | 13.28 | 13.14 | -0.08% | 0.24% | 18628 | 2463万 | 101.53 | 101.71 | 26.18 | 113 | 九阳股份 | 2023-11-07 二 | 13.39 | 13.42 | 13.27 | 13.39 | 13.14 | -1.12% | 0.44% | 33436 | 4421万 | 101.61 | 101.78 | 26.2 | 114 | 九阳股份 | 2023-11-06 一 | 13.37 | 13.28 | 13.42 | 13.44 | 13.22 | 1.05% | 0.32% | 24615 | 3289万 | 102.76 | 102.93 | 26.5 | 115 | 九阳股份 | 2023-11-03 五 | 13.16 | 13.16 | 13.28 | 13.36 | 13.15 | 0.91% | 0.22% | 16738 | 2224万 | 101.69 | 101.86 | 26.22 | 116 | 九阳股份 | 2023-11-02 四 | 13.32 | 13.33 | 13.16 | 13.35 | 13.14 | -1.28% | 0.26% | 20054 | 2648万 | 100.77 | 100.94 | 25.99 | 117 | 九阳股份 | 2023-11-01 三 | 13.34 | 13.35 | 13.33 | 13.36 | 13.17 | -0.15% | 0.35% | 26763 | 3551万 | 102.07 | 102.24 | 26.32 | 118 | 九阳股份 | 2023-10-31 二 | 13.30 | 13.28 | 13.35 | 13.39 | 13.22 | 0.53% | 0.32% | 24371 | 3247万 | 102.22 | 102.4 | 26.36 | 119 | 九阳股份 | 2023-10-30 一 | 13.30 | 13.36 | 13.28 | 13.42 | 13.22 | -0.60% | 0.36% | 27627 | 3676万 | 101.69 | 101.86 | 23.68 | 120 | 九阳股份 | 2023-10-27 五 | 13.07 | 13.08 | 13.36 | 13.42 | 13.00 | 2.14% | 0.53% | 40688 | 5400万 | 102.3 | 102.47 | 23.82 | 121 | 九阳股份 | 2023-10-26 四 | 12.97 | 12.99 | 13.08 | 13.08 | 12.90 | 0.69% | 0.19% | 14750 | 1917万 | 100.15 | 100.33 | 23.32 | 122 | 九阳股份 | 2023-10-25 三 | 12.91 | 12.86 | 12.99 | 13.08 | 12.89 | 1.01% | 0.23% | 17911 | 2326万 | 99.47 | 99.64 | 23.16 | 123 | 九阳股份 | 2023-10-24 二 | 12.76 | 12.73 | 12.86 | 12.88 | 12.58 | 1.02% | 0.27% | 20726 | 2641万 | 98.47 | 98.64 | 22.93 | 124 | 九阳股份 | 2023-10-23 一 | 12.90 | 12.93 | 12.73 | 12.93 | 12.63 | -1.55% | 0.31% | 23915 | 3056万 | 97.47 | 97.64 | 22.7 | 125 | 九阳股份 | 2023-10-20 五 | 13.06 | 13.07 | 12.93 | 13.11 | 12.91 | -1.07% | 0.24% | 18703 | 2431万 | 99.01 | 99.18 | 23.05 | 126 | 九阳股份 | 2023-10-19 四 | 13.06 | 13.10 | 13.07 | 13.17 | 13.04 | -0.23% | 0.25% | 18897 | 2475万 | 100.08 | 100.25 | 23.3 | 127 | 九阳股份 | 2023-10-18 三 | 13.23 | 13.28 | 13.10 | 13.27 | 13.10 | -1.36% | 0.23% | 17318 | 2281万 | 100.31 | 100.48 | 23.36 | 128 | 九阳股份 | 2023-10-17 二 | 13.19 | 13.20 | 13.28 | 13.28 | 13.13 | 0.61% | 0.22% | 16471 | 2175万 | 101.69 | 101.86 | 23.68 | 129 | 九阳股份 | 2023-10-16 一 | 13.35 | 13.34 | 13.20 | 13.45 | 13.13 | -1.05% | 0.40% | 30590 | 4057万 | 101.07 | 101.25 | 23.53 | 130 | 九阳股份 | 2023-10-13 五 | 13.38 | 13.41 | 13.34 | 13.41 | 13.30 | -0.52% | 0.24% | 18666 | 2489万 | 102.15 | 102.32 | 23.78 | 131 | 九阳股份 | 2023-10-12 四 | 13.31 | 13.30 | 13.41 | 13.51 | 13.31 | 0.83% | 0.48% | 36696 | 4924万 | 102.68 | 102.86 | 23.91 | 132 | 九阳股份 | 2023-10-11 三 | 13.52 | 13.48 | 13.30 | 13.52 | 13.28 | -1.34% | 0.75% | 57434 | 7671万 | 101.84 | 102.01 | 23.71 | 133 | 九阳股份 | 2023-10-10 二 | 14.13 | 14.12 | 13.48 | 14.30 | 13.30 | -4.53% | 1.17% | 89429 | 12118万 | 103.22 | 103.39 | 24.03 | 134 | 九阳股份 | 2023-10-09 一 | 14.18 | 14.23 | 14.12 | 14.25 | 14.06 | -0.77% | 0.46% | 35286 | 4985万 | 108.12 | 108.3 | 25.17 | 135 | 九阳股份 | 2023-09-28 四 | 14.28 | 14.27 | 14.23 | 14.36 | 14.17 | -0.28% | 0.19% | 14881 | 2116万 | 108.96 | 109.15 | 25.37 | 136 | 九阳股份 | 2023-09-27 三 | 14.22 | 14.22 | 14.27 | 14.43 | 14.18 | 0.35% | 0.31% | 23489 | 3355万 | 109.27 | 109.45 | 25.44 | 137 | 九阳股份 | 2023-09-26 二 | 14.27 | 14.33 | 14.22 | 14.34 | 14.21 | -0.77% | 0.17% | 12975 | 1852万 | 108.88 | 109.07 | 25.35 | 138 | 九阳股份 | 2023-09-25 一 | 14.41 | 14.42 | 14.33 | 14.50 | 14.32 | -0.62% | 0.24% | 18047 | 2597万 | 109.73 | 109.91 | 25.55 | 139 | 九阳股份 | 2023-09-22 五 | 14.31 | 14.31 | 14.42 | 14.43 | 14.24 | 0.77% | 0.26% | 19989 | 2869万 | 110.41 | 110.6 | 25.71 | 140 | 九阳股份 | 2023-09-21 四 | 14.32 | 14.39 | 14.31 | 14.42 | 14.27 | -0.56% | 0.33% | 25304 | 3627万 | 109.57 | 109.76 | 25.51 | 141 | 九阳股份 | 2023-09-20 三 | 14.36 | 14.46 | 14.39 | 14.48 | 14.32 | -0.48% | 0.29% | 22326 | 3215万 | 110.19 | 110.37 | 25.66 | 142 | 九阳股份 | 2023-09-19 二 | 14.35 | 14.45 | 14.46 | 14.48 | 14.24 | 0.07% | 0.28% | 21694 | 3116万 | 110.72 | 110.91 | 25.78 | 143 | 九阳股份 | 2023-09-18 一 | 14.05 | 14.22 | 14.45 | 14.49 | 13.96 | 1.62% | 0.36% | 27913 | 3997万 | 110.64 | 110.83 | 25.76 | 144 | 九阳股份 | 2023-09-15 五 | 14.21 | 14.21 | 14.22 | 14.30 | 14.08 | 0.07% | 0.26% | 20257 | 2870万 | 108.88 | 109.07 | 25.35 | 145 | 九阳股份 | 2023-09-14 四 | 14.36 | 14.29 | 14.21 | 14.36 | 14.14 | -0.56% | 0.27% | 20794 | 2956万 | 108.81 | 108.99 | 25.33 | 146 | 九阳股份 | 2023-09-13 三 | 14.43 | 14.55 | 14.29 | 14.53 | 14.20 | -1.79% | 0.33% | 25035 | 3590万 | 109.42 | 109.61 | 25.48 | 147 | 九阳股份 | 2023-09-12 二 | 14.40 | 14.37 | 14.55 | 14.80 | 14.22 | 1.25% | 0.46% | 35470 | 5149万 | 111.41 | 111.6 | 25.94 | 148 | 九阳股份 | 2023-09-11 一 | 14.33 | 14.27 | 14.37 | 14.44 | 14.21 | 0.70% | 0.31% | 23461 | 3369万 | 110.03 | 110.22 | 25.62 | 149 | 九阳股份 | 2023-09-08 五 | 14.22 | 14.24 | 14.27 | 14.30 | 14.15 | 0.21% | 0.24% | 18665 | 2656万 | 109.27 | 109.45 | 25.44 | 150 | 九阳股份 | 2023-09-07 四 | 14.42 | 14.46 | 14.24 | 14.49 | 14.20 | -1.52% | 0.27% | 20517 | 2933万 | 109.04 | 109.22 | 25.39 | 151 | 九阳股份 | 2023-09-06 三 | 14.61 | 14.56 | 14.46 | 14.61 | 14.38 | -0.69% | 0.26% | 19985 | 2889万 | 110.72 | 110.91 | 25.78 | 152 | 九阳股份 | 2023-09-05 二 | 14.58 | 14.65 | 14.56 | 14.72 | 14.50 | -0.61% | 0.34% | 26336 | 3842万 | 111.49 | 111.68 | 25.96 | 153 | 九阳股份 | 2023-09-04 一 | 14.32 | 14.18 | 14.65 | 14.66 | 14.24 | 3.31% | 0.67% | 51218 | 7426万 | 112.18 | 112.37 | 26.12 | 154 | 九阳股份 | 2023-09-01 五 | 13.97 | 13.90 | 14.18 | 14.23 | 13.91 | 2.01% | 0.51% | 39378 | 5564万 | 108.58 | 108.76 | 25.28 | 155 | 九阳股份 | 2023-08-31 四 | 13.93 | 13.97 | 13.90 | 14.08 | 13.83 | -0.50% | 0.32% | 24868 | 3459万 | 106.43 | 106.62 | 24.78 | 156 | 九阳股份 | 2023-08-30 三 | 14.08 | 14.11 | 13.97 | 14.19 | 13.92 | -0.99% | 0.56% | 42576 | 5973万 | 106.97 | 107.15 | 24.91 | 157 | 九阳股份 | 2023-08-29 二 | 13.87 | 13.91 | 14.11 | 14.17 | 13.85 | 1.44% | 0.37% | 28529 | 4016万 | 108.04 | 108.23 | 22.33 | 158 | 九阳股份 | 2023-08-28 一 | 14.48 | 13.80 | 13.91 | 14.57 | 13.90 | 0.80% | 0.47% | 36344 | 5153万 | 106.51 | 106.69 | 22.01 | 159 | 九阳股份 | 2023-08-25 五 | 13.94 | 14.02 | 13.80 | 14.15 | 13.76 | -1.57% | 0.41% | 31503 | 4385万 | 105.67 | 105.85 | 21.84 | 160 | 九阳股份 | 2023-08-23 三 | 14.34 | 14.30 | 13.87 | 14.34 | 13.87 | -3.01% | 0.48% | 36710 | 5146万 | 106.2 | 106.39 | 21.95 | 161 | 九阳股份 | 2023-08-22 二 | 14.37 | 14.35 | 14.30 | 14.50 | 14.16 | -0.35% | 0.35% | 26816 | 3828万 | 109.5 | 109.68 | 22.63 |
|
行情刷新 | 流通股东
|