| 股票名称 | 代码 002278 | 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 | 神开股份 | 2024-04-30 二 | 4.39 | 4.39 | 4.50 | 4.60 | 4.38 | 2.51% | 7.59% | 257659 | 11579万 | 15.27 | 16.38 | 59.03 | 2 | 神开股份 | 2024-04-29 一 | 4.28 | 4.30 | 4.39 | 4.39 | 4.23 | 2.09% | 6.17% | 209469 | 9078万 | 14.9 | 15.98 | 57.59 | 3 | 神开股份 | 2024-04-26 五 | 4.28 | 4.30 | 4.30 | 4.35 | 4.23 | 0.00% | 5.54% | 188998 | 8108万 | 14.67 | 15.65 | -77.47 | 4 | 神开股份 | 2024-04-25 四 | 4.34 | 4.37 | 4.30 | 4.37 | 4.25 | -1.60% | 7.90% | 269450 | 11610万 | 14.67 | 15.65 | -77.47 | 5 | 神开股份 | 2024-04-24 三 | 4.22 | 4.69 | 4.37 | 4.44 | 4.22 | -6.82% | 13.20% | 450178 | 19525万 | 14.9 | 15.9 | -78.73 | 6 | 神开股份 | 2024-04-23 二 | 5.08 | 5.03 | 4.69 | 5.24 | 4.58 | -6.76% | 19.50% | 665043 | 32901万 | 16 | 17.07 | -84.5 | 7 | 神开股份 | 2024-04-22 一 | 4.88 | 4.57 | 5.03 | 5.03 | 4.23 | 10.07% | 15.66% | 534020 | 25480万 | 17.16 | 18.3 | -90.62 | 8 | 神开股份 | 2024-04-19 五 | 4.15 | 4.15 | 4.57 | 4.57 | 4.14 | 10.12% | 3.74% | 127616 | 5657万 | 15.59 | 16.63 | -82.34 | 9 | 神开股份 | 2024-04-18 四 | 4.24 | 4.22 | 4.15 | 4.28 | 4.11 | -1.66% | 2.07% | 70695 | 2958万 | 14.15 | 15.1 | -74.77 | 10 | 神开股份 | 2024-04-17 三 | 3.95 | 3.92 | 4.22 | 4.25 | 3.95 | 7.65% | 2.81% | 95766 | 3996万 | 14.39 | 15.36 | -76.03 | 11 | 神开股份 | 2024-04-16 二 | 4.28 | 4.36 | 3.92 | 4.28 | 3.92 | -10.09% | 4.27% | 145569 | 5832万 | 13.37 | 14.27 | -70.63 | 12 | 神开股份 | 2024-04-15 一 | 4.81 | 4.84 | 4.36 | 4.83 | 4.36 | -9.92% | 5.33% | 181840 | 8155万 | 14.87 | 15.87 | -78.55 | 13 | 神开股份 | 2024-04-12 五 | 4.84 | 4.84 | 4.84 | 5.02 | 4.80 | 0.00% | 2.84% | 96731 | 4745万 | 16.51 | 17.61 | -87.2 | 14 | 神开股份 | 2024-04-11 四 | 4.64 | 4.67 | 4.84 | 4.87 | 4.58 | 3.64% | 2.70% | 92117 | 4415万 | 16.51 | 17.61 | -87.2 | 15 | 神开股份 | 2024-04-10 三 | 4.81 | 4.81 | 4.67 | 4.82 | 4.60 | -2.91% | 2.00% | 68269 | 3197万 | 15.93 | 16.99 | -84.14 | 16 | 神开股份 | 2024-04-09 二 | 4.77 | 4.77 | 4.81 | 4.83 | 4.71 | 0.84% | 1.64% | 55807 | 2668万 | 16.41 | 17.5 | -86.66 | 17 | 神开股份 | 2024-04-08 一 | 4.98 | 4.95 | 4.77 | 4.98 | 4.74 | -3.64% | 2.70% | 92244 | 4466万 | 16.27 | 17.36 | -85.94 | 18 | 神开股份 | 2024-04-03 三 | 4.97 | 4.98 | 4.95 | 5.05 | 4.89 | -0.60% | 2.19% | 74829 | 3698万 | 16.88 | 18.01 | -89.18 | 19 | 神开股份 | 2024-04-02 二 | 4.88 | 4.88 | 4.98 | 5.05 | 4.88 | 2.05% | 2.23% | 75889 | 3766万 | 16.99 | 18.12 | -89.72 | 20 | 神开股份 | 2024-04-01 一 | 4.81 | 4.78 | 4.88 | 4.89 | 4.80 | 2.09% | 2.09% | 71280 | 3458万 | 16.64 | 17.76 | -87.92 | 21 | 神开股份 | 2024-03-29 五 | 4.69 | 4.66 | 4.78 | 4.80 | 4.69 | 2.58% | 2.28% | 77673 | 3694万 | 16.3 | 17.39 | -86.12 | 22 | 神开股份 | 2024-03-28 四 | 4.53 | 4.51 | 4.66 | 4.69 | 4.47 | 3.33% | 2.29% | 77981 | 3606万 | 15.89 | 16.96 | -83.96 | 23 | 神开股份 | 2024-03-27 三 | 4.63 | 4.63 | 4.51 | 4.66 | 4.50 | -2.59% | 1.76% | 60087 | 2753万 | 15.38 | 16.41 | -81.26 | 24 | 神开股份 | 2024-03-26 二 | 4.59 | 4.61 | 4.63 | 4.74 | 4.51 | 0.43% | 2.73% | 93174 | 4300万 | 15.79 | 16.85 | -83.42 | 25 | 神开股份 | 2024-03-25 一 | 4.66 | 4.66 | 4.61 | 4.77 | 4.58 | -1.07% | 2.72% | 92614 | 4338万 | 15.72 | 16.78 | -83.06 | 26 | 神开股份 | 2024-03-22 五 | 4.77 | 4.77 | 4.66 | 4.79 | 4.62 | -2.31% | 2.19% | 74628 | 3494万 | 15.89 | 16.96 | -83.96 | 27 | 神开股份 | 2024-03-21 四 | 4.78 | 4.75 | 4.77 | 4.82 | 4.65 | 0.42% | 1.85% | 63001 | 2990万 | 16.27 | 17.36 | -85.94 | 28 | 神开股份 | 2024-03-20 三 | 4.64 | 4.64 | 4.75 | 4.75 | 4.63 | 2.37% | 1.94% | 65999 | 3109万 | 16.2 | 17.29 | -85.58 | 29 | 神开股份 | 2024-03-19 二 | 4.65 | 4.66 | 4.64 | 4.69 | 4.64 | -0.43% | 1.67% | 56881 | 2653万 | 15.83 | 16.89 | -83.6 | 30 | 神开股份 | 2024-03-18 一 | 4.58 | 4.58 | 4.66 | 4.67 | 4.58 | 1.75% | 1.68% | 57261 | 2654万 | 15.89 | 16.96 | -83.96 | 31 | 神开股份 | 2024-03-15 五 | 4.44 | 4.46 | 4.58 | 4.59 | 4.42 | 2.69% | 2.27% | 77527 | 3503万 | 15.62 | 16.67 | -82.52 | 32 | 神开股份 | 2024-03-14 四 | 4.45 | 4.46 | 4.46 | 4.49 | 4.36 | 0.00% | 2.02% | 69051 | 3074万 | 15.21 | 16.23 | -80.35 | 33 | 神开股份 | 2024-03-08 五 | 4.31 | 4.30 | 4.36 | 4.39 | 4.26 | 1.40% | 1.91% | 65233 | 2819万 | 14.87 | 15.87 | -78.55 | 34 | 神开股份 | 2024-03-07 四 | 4.32 | 4.27 | 4.30 | 4.41 | 4.25 | 0.70% | 2.99% | 102021 | 4429万 | 14.67 | 15.65 | -77.47 | 35 | 神开股份 | 2024-03-06 三 | 4.15 | 4.18 | 4.27 | 4.28 | 4.13 | 2.15% | 2.31% | 78775 | 3333万 | 14.56 | 15.54 | -76.93 | 36 | 神开股份 | 2024-03-05 二 | 4.28 | 4.29 | 4.18 | 4.32 | 4.14 | -2.56% | 2.64% | 90187 | 3787万 | 14.26 | 15.21 | -75.31 | 37 | 神开股份 | 2024-03-04 一 | 4.31 | 4.31 | 4.29 | 4.37 | 4.18 | -0.46% | 2.69% | 91909 | 3927万 | 14.63 | 15.61 | -77.29 | 38 | 神开股份 | 2024-03-01 五 | 4.28 | 4.25 | 4.31 | 4.35 | 4.21 | 1.41% | 2.89% | 98445 | 4217万 | 14.7 | 15.68 | -77.65 | 39 | 神开股份 | 2024-02-29 四 | 4.09 | 4.14 | 4.25 | 4.27 | 3.94 | 2.66% | 4.50% | 153340 | 6420万 | 14.5 | 15.47 | -76.57 | 40 | 神开股份 | 2024-02-28 三 | 4.62 | 4.60 | 4.14 | 4.69 | 4.14 | -10.00% | 5.69% | 193978 | 8461万 | 14.12 | 15.07 | -74.59 | 41 | 神开股份 | 2024-02-27 二 | 4.42 | 4.44 | 4.60 | 4.62 | 4.38 | 3.60% | 2.56% | 87464 | 3964万 | 15.69 | 16.74 | -82.88 | 42 | 神开股份 | 2024-02-26 一 | 4.40 | 4.36 | 4.44 | 4.56 | 4.37 | 1.83% | 3.07% | 104548 | 4666万 | 15.14 | 16.16 | -79.99 | 43 | 神开股份 | 2024-02-23 五 | 4.20 | 4.18 | 4.36 | 4.38 | 4.17 | 4.31% | 2.56% | 87411 | 3728万 | 14.87 | 15.87 | -78.55 | 44 | 神开股份 | 2024-02-22 四 | 4.04 | 4.03 | 4.18 | 4.19 | 4.02 | 3.72% | 2.41% | 82149 | 3377万 | 14.26 | 15.21 | -75.31 | 45 | 神开股份 | 2024-02-21 三 | 3.90 | 3.93 | 4.03 | 4.18 | 3.85 | 2.54% | 3.19% | 108789 | 4430万 | 13.74 | 14.67 | -72.61 | 46 | 神开股份 | 2024-02-20 二 | 3.84 | 3.84 | 3.93 | 3.95 | 3.75 | 2.34% | 2.61% | 89109 | 3448万 | 13.4 | 14.3 | -70.81 | 47 | 神开股份 | 2024-02-19 一 | 3.70 | 3.63 | 3.84 | 3.92 | 3.65 | 5.79% | 4.16% | 141978 | 5418万 | 13.1 | 13.97 | -69.18 | 48 | 神开股份 | 2024-02-08 四 | 3.33 | 3.35 | 3.63 | 3.65 | 3.23 | 8.36% | 4.21% | 143715 | 5019万 | 12.38 | 13.21 | -65.4 | 49 | 神开股份 | 2024-02-07 三 | 3.68 | 3.63 | 3.35 | 3.77 | 3.27 | -7.71% | 5.95% | 202783 | 6945万 | 11.43 | 12.19 | -60.36 | 50 | 神开股份 | 2024-02-06 二 | 3.64 | 3.92 | 3.63 | 3.89 | 3.53 | -7.40% | 7.41% | 252700 | 9095万 | 12.38 | 13.21 | -65.4 | 51 | 神开股份 | 2024-02-05 一 | 4.30 | 4.36 | 3.92 | 4.33 | 3.92 | -10.09% | 4.44% | 151477 | 6020万 | 13.37 | 14.27 | -70.63 | 52 | 神开股份 | 2024-02-02 五 | 4.67 | 4.62 | 4.36 | 4.80 | 4.23 | -5.63% | 4.46% | 152163 | 6857万 | 14.87 | 15.87 | -78.55 | 53 | 神开股份 | 2024-02-01 四 | 4.80 | 4.80 | 4.62 | 4.83 | 4.49 | -3.75% | 4.48% | 152888 | 7066万 | 15.76 | 16.81 | -83.24 | 54 | 神开股份 | 2024-01-31 三 | 5.10 | 5.07 | 4.80 | 5.11 | 4.79 | -5.33% | 4.58% | 156280 | 7656万 | 16.37 | 17.47 | -86.48 | 55 | 神开股份 | 2024-01-30 二 | 5.25 | 5.25 | 5.07 | 5.30 | 5.04 | -3.43% | 2.40% | 81806 | 4226万 | 17.29 | 18.45 | -91.34 | 56 | 神开股份 | 2024-01-29 一 | 5.47 | 5.46 | 5.25 | 5.48 | 5.24 | -3.85% | 2.29% | 78221 | 4156万 | 17.91 | 19.11 | -94.59 | 57 | 神开股份 | 2024-01-26 五 | 5.46 | 5.46 | 5.46 | 5.58 | 5.43 | 0.00% | 2.86% | 97504 | 5363万 | 18.62 | 19.87 | -98.37 | 58 | 神开股份 | 2024-01-25 四 | 5.11 | 5.02 | 5.46 | 5.50 | 5.11 | 8.76% | 4.43% | 151149 | 7997万 | 18.62 | 19.87 | -98.37 | 59 | 神开股份 | 2024-01-24 三 | 4.99 | 4.97 | 5.02 | 5.10 | 4.83 | 1.01% | 3.79% | 129309 | 6413万 | 17.12 | 18.27 | -90.44 | 60 | 神开股份 | 2024-01-23 二 | 5.05 | 5.07 | 4.97 | 5.07 | 4.86 | -1.97% | 3.81% | 129872 | 6417万 | 16.95 | 18.09 | -89.54 | 61 | 神开股份 | 2024-01-22 一 | 5.53 | 5.55 | 5.07 | 5.57 | 5.00 | -8.65% | 3.71% | 126627 | 6706万 | 17.29 | 18.45 | -91.34 | 62 | 神开股份 | 2024-01-19 五 | 5.65 | 5.68 | 5.55 | 5.69 | 5.53 | -2.29% | 2.32% | 79124 | 4425万 | 18.93 | 20.2 | -99.99 | 63 | 神开股份 | 2024-01-18 四 | 5.79 | 5.82 | 5.68 | 5.82 | 5.53 | -2.41% | 3.17% | 108078 | 6121万 | 19.37 | 20.67 | -102.33 | 64 | 神开股份 | 2024-01-17 三 | 5.90 | 5.92 | 5.82 | 6.00 | 5.81 | -1.69% | 1.88% | 64140 | 3801万 | 19.85 | 21.18 | -104.86 | 65 | 神开股份 | 2024-01-16 二 | 5.91 | 5.91 | 5.92 | 5.97 | 5.83 | 0.17% | 2.10% | 71707 | 4230万 | 20.19 | 21.54 | -106.66 | 66 | 神开股份 | 2024-01-15 一 | 5.96 | 5.89 | 5.91 | 5.96 | 5.85 | 0.34% | 1.42% | 48446 | 2863万 | 20.16 | 21.51 | -106.48 | 67 | 神开股份 | 2024-01-12 五 | 5.95 | 5.97 | 5.89 | 6.01 | 5.88 | -1.34% | 1.43% | 48615 | 2895万 | 20.09 | 21.43 | -106.12 | 68 | 神开股份 | 2024-01-11 四 | 5.92 | 5.92 | 5.97 | 5.97 | 5.88 | 0.84% | 1.34% | 45832 | 2722万 | 20.36 | 21.73 | -107.56 | 69 | 神开股份 | 2024-01-10 三 | 5.97 | 5.98 | 5.92 | 6.05 | 5.87 | -1.00% | 1.99% | 67852 | 4045万 | 20.19 | 21.54 | -106.66 | 70 | 神开股份 | 2024-01-09 二 | 5.85 | 5.86 | 5.98 | 6.00 | 5.85 | 2.05% | 2.12% | 72443 | 4311万 | 20.4 | 21.76 | -107.74 | 71 | 神开股份 | 2024-01-08 一 | 5.94 | 5.99 | 5.86 | 5.99 | 5.85 | -2.17% | 2.26% | 77200 | 4565万 | 19.99 | 21.33 | -105.58 | 72 | 神开股份 | 2024-01-05 五 | 6.07 | 6.05 | 5.99 | 6.10 | 5.96 | -0.99% | 1.83% | 62392 | 3760万 | 20.43 | 21.8 | -107.92 | 73 | 神开股份 | 2024-01-04 四 | 6.01 | 6.03 | 6.05 | 6.07 | 6.00 | 0.33% | 1.67% | 56895 | 3433万 | 20.63 | 22.02 | -109 | 74 | 神开股份 | 2024-01-03 三 | 6.03 | 6.03 | 6.03 | 6.05 | 5.95 | 0.00% | 1.79% | 60990 | 3659万 | 20.57 | 21.94 | -108.64 | 75 | 神开股份 | 2024-01-02 二 | 5.90 | 5.87 | 6.03 | 6.03 | 5.89 | 2.73% | 2.80% | 95664 | 5716万 | 20.57 | 21.94 | -108.64 | 76 | 神开股份 | 2023-12-29 五 | 5.85 | 5.85 | 5.87 | 5.90 | 5.81 | 0.34% | 1.85% | 63256 | 3708万 | 20.02 | 21.36 | -105.76 | 77 | 神开股份 | 2023-12-28 四 | 5.71 | 5.74 | 5.85 | 5.88 | 5.67 | 1.92% | 1.40% | 47585 | 2757万 | 19.95 | 21.29 | -105.4 | 78 | 神开股份 | 2023-12-27 三 | 5.66 | 5.67 | 5.74 | 5.79 | 5.64 | 1.23% | 1.01% | 34381 | 1963万 | 19.58 | 20.89 | -103.42 | 79 | 神开股份 | 2023-12-26 二 | 5.73 | 5.72 | 5.67 | 5.75 | 5.63 | -0.87% | 1.18% | 40109 | 2277万 | 19.34 | 20.63 | -102.15 | 80 | 神开股份 | 2023-12-25 一 | 5.86 | 5.80 | 5.72 | 5.86 | 5.65 | -1.38% | 1.87% | 63919 | 3653万 | 19.51 | 20.82 | -103.06 | 81 | 神开股份 | 2023-12-22 五 | 5.90 | 5.90 | 5.80 | 5.92 | 5.76 | -1.69% | 1.50% | 51061 | 2981万 | 19.78 | 21.11 | -104.5 | 82 | 神开股份 | 2023-12-21 四 | 5.83 | 5.82 | 5.90 | 5.91 | 5.70 | 1.37% | 1.80% | 61412 | 3566万 | 20.12 | 21.47 | -106.3 | 83 | 神开股份 | 2023-12-20 三 | 5.85 | 5.85 | 5.82 | 5.94 | 5.78 | -0.51% | 1.67% | 56892 | 3342万 | 19.85 | 21.18 | -104.86 | 84 | 神开股份 | 2023-12-19 二 | 5.89 | 5.86 | 5.85 | 6.00 | 5.79 | -0.17% | 1.42% | 48579 | 2843万 | 19.95 | 21.29 | -105.4 | 85 | 神开股份 | 2023-12-18 一 | 5.96 | 5.98 | 5.86 | 6.02 | 5.85 | -2.01% | 1.76% | 60137 | 3551万 | 19.99 | 21.33 | -105.58 | 86 | 神开股份 | 2023-12-15 五 | 5.96 | 5.95 | 5.98 | 5.99 | 5.89 | 0.50% | 1.44% | 49219 | 2927万 | 20.4 | 21.76 | -107.74 | 87 | 神开股份 | 2023-12-14 四 | 5.87 | 5.92 | 5.95 | 5.99 | 5.87 | 0.51% | 1.28% | 43816 | 2610万 | 20.29 | 21.65 | -107.2 | 88 | 神开股份 | 2023-12-13 三 | 5.91 | 5.90 | 5.92 | 5.97 | 5.86 | 0.34% | 1.33% | 45225 | 2681万 | 20.19 | 21.54 | -106.66 | 89 | 神开股份 | 2023-12-12 二 | 5.86 | 5.81 | 5.90 | 5.91 | 5.77 | 1.55% | 1.70% | 57928 | 3386万 | 20.12 | 21.47 | -106.3 | 90 | 神开股份 | 2023-12-11 一 | 5.73 | 5.76 | 5.81 | 5.88 | 5.73 | 0.87% | 1.69% | 57496 | 3337万 | 19.82 | 21.14 | -104.68 | 91 | 神开股份 | 2023-12-08 五 | 5.95 | 5.92 | 5.76 | 5.97 | 5.75 | -2.70% | 1.80% | 61457 | 3584万 | 19.65 | 20.96 | -103.78 | 92 | 神开股份 | 2023-12-07 四 | 5.98 | 5.98 | 5.92 | 6.03 | 5.89 | -1.00% | 1.34% | 45627 | 2708万 | 20.19 | 21.54 | -106.66 | 93 | 神开股份 | 2023-12-06 三 | 5.92 | 5.92 | 5.98 | 5.99 | 5.89 | 1.01% | 1.37% | 46621 | 2778万 | 20.4 | 21.76 | -107.74 | 94 | 神开股份 | 2023-12-05 二 | 6.03 | 6.04 | 5.92 | 6.05 | 5.92 | -1.99% | 1.44% | 49020 | 2924万 | 20.19 | 21.54 | -106.66 | 95 | 神开股份 | 2023-12-04 一 | 6.00 | 5.98 | 6.04 | 6.07 | 5.97 | 1.00% | 1.64% | 56082 | 3385万 | 20.6 | 21.98 | -108.82 | 96 | 神开股份 | 2023-12-01 五 | 5.99 | 6.00 | 5.98 | 6.04 | 5.93 | -0.33% | 1.82% | 62110 | 3720万 | 20.4 | 21.76 | -107.74 | 97 | 神开股份 | 2023-11-30 四 | 6.04 | 6.04 | 6.00 | 6.08 | 5.95 | -0.66% | 1.19% | 40713 | 2442万 | 20.46 | 21.83 | -108.1 | 98 | 神开股份 | 2023-11-29 三 | 6.01 | 6.02 | 6.04 | 6.12 | 6.01 | 0.33% | 1.46% | 49820 | 3020万 | 20.6 | 21.98 | -108.82 | 99 | 神开股份 | 2023-11-28 二 | 5.95 | 5.93 | 6.02 | 6.05 | 5.89 | 1.52% | 1.52% | 51798 | 3111万 | 20.53 | 21.91 | -108.46 | 100 | 神开股份 | 2023-11-27 一 | 5.95 | 5.93 | 5.93 | 5.98 | 5.87 | 0.00% | 2.15% | 73273 | 4338万 | 20.23 | 21.58 | -106.84 | 101 | 神开股份 | 2023-11-24 五 | 6.01 | 6.02 | 5.93 | 6.04 | 5.89 | -1.50% | 1.25% | 42612 | 2533万 | 20.23 | 21.58 | -106.84 | 102 | 神开股份 | 2023-11-23 四 | 5.90 | 5.97 | 6.02 | 6.03 | 5.90 | 0.84% | 1.05% | 35938 | 2155万 | 20.53 | 21.91 | -108.46 | 103 | 神开股份 | 2023-11-22 三 | 5.99 | 6.00 | 5.97 | 6.04 | 5.96 | -0.50% | 1.21% | 41318 | 2478万 | 20.36 | 21.73 | -107.56 | 104 | 神开股份 | 2023-11-21 二 | 6.08 | 6.07 | 6.00 | 6.08 | 5.99 | -1.15% | 1.43% | 48619 | 2937万 | 20.46 | 21.83 | -108.1 | 105 | 神开股份 | 2023-11-20 一 | 6.01 | 5.99 | 6.07 | 6.09 | 6.00 | 1.34% | 1.21% | 41125 | 2487万 | 20.7 | 22.09 | -109.36 | 106 | 神开股份 | 2023-11-17 五 | 5.99 | 5.99 | 5.99 | 6.03 | 5.94 | 0.00% | 1.08% | 36884 | 2210万 | 20.43 | 21.8 | -107.92 | 107 | 神开股份 | 2023-11-16 四 | 6.02 | 6.01 | 5.99 | 6.05 | 5.98 | -0.33% | 1.36% | 46465 | 2793万 | 20.43 | 21.8 | -107.92 | 108 | 神开股份 | 2023-11-15 三 | 6.06 | 6.03 | 6.01 | 6.06 | 5.97 | -0.33% | 0.96% | 32718 | 1966万 | 20.5 | 21.87 | -108.28 | 109 | 神开股份 | 2023-11-14 二 | 6.06 | 6.06 | 6.03 | 6.07 | 5.98 | -0.50% | 1.19% | 40714 | 2449万 | 20.57 | 21.94 | -108.64 | 110 | 神开股份 | 2023-11-13 一 | 5.99 | 5.98 | 6.06 | 6.06 | 5.98 | 1.34% | 1.60% | 54460 | 3290万 | 20.67 | 22.05 | -109.18 | 111 | 神开股份 | 2023-11-10 五 | 5.96 | 5.94 | 5.98 | 5.99 | 5.88 | 0.67% | 1.45% | 49323 | 2934万 | 20.4 | 21.76 | -107.74 | 112 | 神开股份 | 2023-11-09 四 | 5.96 | 5.98 | 5.94 | 6.01 | 5.91 | -0.67% | 1.44% | 48977 | 2914万 | 20.26 | 21.62 | -107.02 | 113 | 神开股份 | 2023-11-08 三 | 5.96 | 5.98 | 5.98 | 5.99 | 5.91 | 0.00% | 1.33% | 45404 | 2705万 | 20.4 | 21.76 | -107.74 | 114 | 神开股份 | 2023-11-07 二 | 5.96 | 5.93 | 5.98 | 5.99 | 5.87 | 0.84% | 1.26% | 42967 | 2556万 | 20.4 | 21.76 | -107.74 | 115 | 神开股份 | 2023-11-06 一 | 5.93 | 5.91 | 5.93 | 5.97 | 5.87 | 0.34% | 1.31% | 44543 | 2633万 | 20.23 | 21.58 | -106.84 | 116 | 神开股份 | 2023-11-03 五 | 5.91 | 5.90 | 5.91 | 5.99 | 5.89 | 0.17% | 1.42% | 48503 | 2879万 | 20.16 | 21.51 | -106.48 | 117 | 神开股份 | 2023-11-02 四 | 5.96 | 5.95 | 5.90 | 6.00 | 5.89 | -0.84% | 1.56% | 53371 | 3168万 | 20.12 | 21.47 | -106.3 | 118 | 神开股份 | 2023-11-01 三 | 5.87 | 5.88 | 5.95 | 5.98 | 5.87 | 1.19% | 1.73% | 59024 | 3502万 | 20.29 | 21.65 | -107.2 | 119 | 神开股份 | 2023-10-31 二 | 5.93 | 5.90 | 5.88 | 5.95 | 5.84 | -0.34% | 1.70% | 57916 | 3409万 | 20.05 | 21.4 | -105.94 | 120 | 神开股份 | 2023-10-30 一 | 5.78 | 5.82 | 5.90 | 5.92 | 5.78 | 1.37% | 2.18% | 74387 | 4374万 | 20.12 | 21.47 | -106.3 | 121 | 神开股份 | 2023-10-27 五 | 5.81 | 5.74 | 5.82 | 5.88 | 5.70 | 1.39% | 2.14% | 72926 | 4222万 | 19.85 | 21.18 | -104.86 | 122 | 神开股份 | 2023-10-26 四 | 5.83 | 5.84 | 5.74 | 5.93 | 5.72 | -1.71% | 1.81% | 61873 | 3571万 | 19.58 | 20.89 | -103.42 | 123 | 神开股份 | 2023-10-25 三 | 5.72 | 5.68 | 5.84 | 5.88 | 5.68 | 2.82% | 2.69% | 91886 | 5351万 | 19.92 | 21.25 | -105.22 | 124 | 神开股份 | 2023-10-24 二 | 5.45 | 5.39 | 5.68 | 5.68 | 5.39 | 5.38% | 4.68% | 159515 | 8932万 | 19.37 | 20.67 | -102.33 | 125 | 神开股份 | 2023-10-23 一 | 5.58 | 5.79 | 5.39 | 5.58 | 5.30 | -6.91% | 6.70% | 228490 | 12349万 | 18.38 | 19.61 | -97.11 | 126 | 神开股份 | 2023-10-20 五 | 5.80 | 5.78 | 5.79 | 5.86 | 5.74 | 0.17% | 1.77% | 60495 | 3505万 | 19.75 | 21.07 | -149.44 | 127 | 神开股份 | 2023-10-19 四 | 5.84 | 5.89 | 5.78 | 5.90 | 5.74 | -1.87% | 2.06% | 70195 | 4075万 | 19.71 | 21.03 | -149.18 | 128 | 神开股份 | 2023-10-18 三 | 5.98 | 6.00 | 5.89 | 6.04 | 5.86 | -1.83% | 2.37% | 80887 | 4777万 | 20.09 | 21.43 | -152.02 | 129 | 神开股份 | 2023-10-17 二 | 6.01 | 5.98 | 6.00 | 6.05 | 5.86 | 0.33% | 3.91% | 133419 | 7947万 | 20.46 | 21.83 | -154.86 | 130 | 神开股份 | 2023-10-16 一 | 5.74 | 5.74 | 5.98 | 6.12 | 5.74 | 4.18% | 4.52% | 154188 | 9252万 | 20.4 | 21.76 | -154.34 | 131 | 神开股份 | 2023-10-13 五 | 5.78 | 5.77 | 5.74 | 5.82 | 5.73 | -0.52% | 2.07% | 70530 | 4069万 | 19.58 | 20.89 | -148.15 | 132 | 神开股份 | 2023-10-12 四 | 5.82 | 5.83 | 5.77 | 5.87 | 5.74 | -1.03% | 2.59% | 88357 | 5115万 | 19.68 | 21 | -148.92 | 133 | 神开股份 | 2023-10-11 三 | 6.02 | 6.04 | 5.83 | 6.02 | 5.81 | -3.48% | 3.68% | 125349 | 7357万 | 19.88 | 21.22 | -150.47 | 134 | 神开股份 | 2023-10-10 二 | 5.98 | 5.97 | 6.04 | 6.22 | 5.95 | 1.17% | 4.25% | 145071 | 8814万 | 20.6 | 21.98 | -155.89 | 135 | 神开股份 | 2023-10-09 一 | 6.19 | 6.04 | 5.97 | 6.19 | 5.93 | -1.16% | 4.65% | 158643 | 9522万 | 20.36 | 21.73 | -154.08 | 136 | 神开股份 | 2023-09-28 四 | 5.95 | 5.87 | 6.04 | 6.20 | 5.91 | 2.90% | 5.02% | 171178 | 10309万 | 20.6 | 21.98 | -155.89 | 137 | 神开股份 | 2023-09-27 三 | 5.80 | 5.80 | 5.87 | 5.92 | 5.77 | 1.21% | 2.73% | 93019 | 5471万 | 20.02 | 21.36 | -151.5 | 138 | 神开股份 | 2023-09-26 二 | 5.78 | 5.78 | 5.80 | 5.84 | 5.74 | 0.35% | 1.29% | 44105 | 2553万 | 19.78 | 21.11 | -149.69 | 139 | 神开股份 | 2023-09-25 一 | 5.85 | 5.82 | 5.78 | 5.86 | 5.74 | -0.69% | 1.18% | 40344 | 2334万 | 19.71 | 21.03 | -149.18 | 140 | 神开股份 | 2023-09-22 五 | 5.75 | 5.73 | 5.82 | 5.84 | 5.70 | 1.57% | 1.75% | 59678 | 3450万 | 19.85 | 21.18 | -150.21 | 141 | 神开股份 | 2023-09-21 四 | 5.73 | 5.74 | 5.73 | 5.80 | 5.70 | -0.17% | 1.30% | 44490 | 2552万 | 19.54 | 20.85 | -147.89 | 142 | 神开股份 | 2023-09-20 三 | 5.75 | 5.76 | 5.74 | 5.80 | 5.70 | -0.35% | 1.45% | 49315 | 2839万 | 19.58 | 20.89 | -148.15 | 143 | 神开股份 | 2023-09-19 二 | 5.86 | 5.83 | 5.76 | 5.86 | 5.73 | -1.20% | 1.44% | 49152 | 2842万 | 19.65 | 20.96 | -148.66 | 144 | 神开股份 | 2023-09-18 一 | 5.77 | 5.75 | 5.83 | 5.84 | 5.67 | 1.39% | 2.03% | 69325 | 4019万 | 19.88 | 21.22 | -150.47 | 145 | 神开股份 | 2023-09-15 五 | 5.79 | 5.78 | 5.75 | 5.85 | 5.72 | -0.52% | 2.04% | 69691 | 4027万 | 19.61 | 20.92 | -148.4 | 146 | 神开股份 | 2023-09-14 四 | 5.78 | 5.79 | 5.78 | 5.83 | 5.75 | -0.17% | 1.75% | 59671 | 3453万 | 19.71 | 21.03 | -149.18 | 147 | 神开股份 | 2023-09-13 三 | 5.81 | 5.81 | 5.79 | 5.85 | 5.74 | -0.34% | 1.61% | 55077 | 3190万 | 19.75 | 21.07 | -149.44 | 148 | 神开股份 | 2023-09-12 二 | 5.81 | 5.82 | 5.81 | 5.85 | 5.77 | -0.17% | 1.12% | 38091 | 2214万 | 19.82 | 21.14 | -149.95 | 149 | 神开股份 | 2023-09-11 一 | 5.79 | 5.75 | 5.82 | 5.87 | 5.75 | 1.22% | 1.56% | 53064 | 3085万 | 19.85 | 21.18 | -150.21 | 150 | 神开股份 | 2023-09-08 五 | 5.76 | 5.76 | 5.75 | 5.82 | 5.72 | -0.17% | 1.21% | 41184 | 2374万 | 19.61 | 20.92 | -148.4 | 151 | 神开股份 | 2023-09-07 四 | 5.85 | 5.85 | 5.76 | 5.85 | 5.72 | -1.54% | 1.59% | 54167 | 3135万 | 19.65 | 20.96 | -148.66 | 152 | 神开股份 | 2023-09-06 三 | 5.81 | 5.81 | 5.85 | 5.88 | 5.79 | 0.69% | 1.69% | 57665 | 3368万 | 19.95 | 21.29 | -150.98 | 153 | 神开股份 | 2023-09-05 二 | 5.83 | 5.87 | 5.81 | 5.88 | 5.77 | -1.02% | 1.28% | 43824 | 2544万 | 19.82 | 21.14 | -149.95 | 154 | 神开股份 | 2023-09-04 一 | 5.74 | 5.74 | 5.87 | 5.88 | 5.74 | 2.26% | 2.14% | 73132 | 4266万 | 20.02 | 21.36 | -151.5 | 155 | 神开股份 | 2023-09-01 五 | 5.71 | 5.71 | 5.74 | 5.76 | 5.65 | 0.53% | 2.14% | 73002 | 4165万 | 19.58 | 20.89 | -148.15 | 156 | 神开股份 | 2023-08-31 四 | 5.70 | 5.70 | 5.71 | 5.77 | 5.64 | 0.18% | 1.63% | 55728 | 3171万 | 19.47 | 20.78 | -147.37 | 157 | 神开股份 | 2023-08-30 三 | 5.75 | 5.78 | 5.70 | 5.86 | 5.68 | -1.38% | 2.14% | 73086 | 4202万 | 19.44 | 20.74 | -147.11 | 158 | 神开股份 | 2023-08-29 二 | 5.52 | 5.56 | 5.78 | 5.82 | 5.52 | 3.96% | 3.40% | 116116 | 6676万 | 19.71 | 21.03 | -149.18 | 159 | 神开股份 | 2023-08-28 一 | 5.76 | 5.35 | 5.56 | 5.77 | 5.55 | 3.93% | 4.89% | 166775 | 9468万 | 18.96 | 20.23 | -143.5 | 160 | 神开股份 | 2023-08-25 五 | 5.44 | 5.49 | 5.35 | 5.56 | 5.35 | -2.55% | 1.83% | 62574 | 3405万 | 18.25 | 19.47 | -138.08 | 161 | 神开股份 | 2023-08-23 三 | 5.58 | 5.55 | 5.48 | 5.58 | 5.48 | -1.26% | 1.26% | 42808 | 2368万 | 18.6 | 19.94 | -83.08 | 162 | 神开股份 | 2023-08-22 二 | 5.61 | 5.63 | 5.55 | 5.65 | 5.45 | -1.42% | 2.03% | 68770 | 3803万 | 18.83 | 20.2 | -84.14 |
|
行情刷新 | 流通股东
|