| 股票名称 | 代码 002298 | 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 | 中电兴发 | 2024-05-13 一 | 5.11 | 5.13 | 4.96 | 5.11 | 4.94 | -3.31% | 4.34% | 277865 | 13829万 | 31.72 | 36.71 | -6.9 | 2 | 中电兴发 | 2024-05-10 五 | 5.20 | 5.20 | 5.13 | 5.23 | 5.07 | -1.35% | 4.54% | 290104 | 14862万 | 32.81 | 37.97 | -7.14 | 3 | 中电兴发 | 2024-05-09 四 | 5.20 | 5.17 | 5.20 | 5.27 | 5.19 | 0.58% | 5.21% | 333124 | 17383万 | 33.26 | 38.49 | -7.24 | 4 | 中电兴发 | 2024-05-08 三 | 5.30 | 5.53 | 5.17 | 5.35 | 5.17 | -6.51% | 9.82% | 627859 | 32934万 | 33.06 | 38.26 | -7.2 | 5 | 中电兴发 | 2024-05-06 一 | 5.61 | 5.66 | 5.47 | 5.69 | 5.46 | -3.36% | 12.62% | 807354 | 44646万 | 34.98 | 40.48 | -7.61 | 6 | 中电兴发 | 2024-04-30 二 | 5.46 | 5.38 | 5.66 | 5.78 | 5.43 | 5.20% | 15.50% | 991453 | 55657万 | 36.2 | 41.89 | -7.88 | 7 | 中电兴发 | 2024-04-29 一 | 5.64 | 5.14 | 5.38 | 5.65 | 5.36 | 4.67% | 16.55% | 1058678 | 57597万 | 34.41 | 39.82 | -7.49 | 8 | 中电兴发 | 2024-04-26 五 | 4.91 | 4.67 | 5.14 | 5.14 | 4.85 | 10.06% | 6.55% | 418894 | 21138万 | 32.87 | 38.04 | -7.15 | 9 | 中电兴发 | 2024-04-25 四 | 4.75 | 4.70 | 4.67 | 4.77 | 4.62 | -0.64% | 4.52% | 289173 | 13562万 | 29.87 | 34.56 | -3.13 | 10 | 中电兴发 | 2024-04-24 三 | 4.46 | 4.49 | 4.70 | 4.71 | 4.45 | 4.68% | 5.15% | 329322 | 15248万 | 30.06 | 34.79 | -3.15 | 11 | 中电兴发 | 2024-04-23 二 | 4.47 | 4.48 | 4.49 | 4.57 | 4.46 | 0.22% | 3.28% | 209582 | 9467万 | 28.71 | 33.23 | -3.01 | 12 | 中电兴发 | 2024-04-22 一 | 4.58 | 4.61 | 4.48 | 4.60 | 4.37 | -2.82% | 4.56% | 291732 | 13079万 | 28.65 | 33.16 | -3 | 13 | 中电兴发 | 2024-04-19 五 | 4.66 | 4.59 | 4.61 | 4.77 | 4.59 | 0.44% | 6.65% | 425432 | 19775万 | 29.48 | 34.12 | -3.09 | 14 | 中电兴发 | 2024-04-18 四 | 4.59 | 4.58 | 4.59 | 4.67 | 4.46 | 0.22% | 5.87% | 375428 | 17197万 | 29.35 | 33.97 | -3.07 | 15 | 中电兴发 | 2024-04-17 三 | 4.30 | 4.30 | 4.58 | 4.60 | 4.26 | 6.51% | 7.01% | 448391 | 20149万 | 29.29 | 33.9 | -3.07 | 16 | 中电兴发 | 2024-04-16 二 | 4.72 | 4.78 | 4.30 | 4.73 | 4.30 | -10.04% | 5.90% | 377211 | 16486万 | 27.5 | 31.82 | -2.88 | 17 | 中电兴发 | 2024-04-15 一 | 5.10 | 5.11 | 4.78 | 5.11 | 4.66 | -6.46% | 7.52% | 481147 | 23218万 | 30.57 | 35.38 | -3.2 | 18 | 中电兴发 | 2024-04-12 五 | 5.20 | 5.20 | 5.11 | 5.25 | 5.09 | -1.73% | 4.29% | 274115 | 14183万 | 32.68 | 37.82 | -3.42 | 19 | 中电兴发 | 2024-04-11 四 | 5.16 | 5.21 | 5.20 | 5.27 | 5.12 | -0.19% | 4.64% | 296576 | 15503万 | 33.26 | 38.49 | -3.48 | 20 | 中电兴发 | 2024-04-10 三 | 5.48 | 5.48 | 5.21 | 5.49 | 5.14 | -4.93% | 8.46% | 541108 | 28402万 | 33.32 | 38.56 | -3.49 | 21 | 中电兴发 | 2024-04-09 二 | 5.61 | 5.64 | 5.48 | 5.69 | 5.43 | -2.84% | 6.80% | 434778 | 23977万 | 35.05 | 40.56 | -3.67 | 22 | 中电兴发 | 2024-04-08 一 | 5.86 | 5.98 | 5.64 | 5.86 | 5.63 | -5.69% | 8.56% | 547325 | 31187万 | 36.07 | 41.74 | -3.78 | 23 | 中电兴发 | 2024-04-03 三 | 6.01 | 5.97 | 5.98 | 6.11 | 5.70 | 0.17% | 12.83% | 820476 | 48686万 | 38.24 | 44.26 | -4 | 24 | 中电兴发 | 2024-04-02 二 | 6.15 | 6.14 | 5.97 | 6.20 | 5.92 | -2.77% | 15.75% | 1006993 | 60521万 | 38.18 | 44.18 | -4 | 25 | 中电兴发 | 2024-04-01 一 | 5.68 | 5.67 | 6.14 | 6.24 | 5.58 | 8.29% | 22.10% | 1413262 | 84861万 | 39.27 | 45.44 | -4.11 | 26 | 中电兴发 | 2024-03-29 五 | 5.64 | 5.64 | 5.67 | 5.73 | 5.47 | 0.53% | 8.94% | 571976 | 32124万 | 36.26 | 41.96 | -3.8 | 27 | 中电兴发 | 2024-03-28 四 | 5.39 | 5.39 | 5.64 | 5.75 | 5.39 | 4.64% | 13.30% | 850654 | 47688万 | 36.07 | 41.74 | -3.78 | 28 | 中电兴发 | 2024-03-27 三 | 5.80 | 5.94 | 5.39 | 5.87 | 5.36 | -9.26% | 13.64% | 872292 | 48574万 | 34.47 | 39.89 | -3.61 | 29 | 中电兴发 | 2024-03-26 二 | 6.00 | 6.44 | 5.94 | 6.25 | 5.80 | -7.76% | 19.83% | 1268109 | 75304万 | 37.99 | 43.96 | -3.98 | 30 | 中电兴发 | 2024-03-25 一 | 6.88 | 7.15 | 6.44 | 6.89 | 6.44 | -9.93% | 20.16% | 1289108 | 83600万 | 41.19 | 47.66 | -4.31 | 31 | 中电兴发 | 2024-03-22 五 | 6.88 | 6.93 | 7.15 | 7.44 | 6.86 | 3.17% | 26.98% | 1725658 | 124111万 | 45.73 | 52.92 | -4.79 | 32 | 中电兴发 | 2024-03-21 四 | 6.85 | 7.01 | 6.93 | 7.37 | 6.71 | -1.14% | 26.28% | 1680977 | 118833万 | 44.32 | 51.29 | -4.64 | 33 | 中电兴发 | 2024-03-20 三 | 6.92 | 7.20 | 7.01 | 7.15 | 6.76 | -2.64% | 24.39% | 1559682 | 107958万 | 44.83 | 51.88 | -4.69 | 34 | 中电兴发 | 2024-03-19 二 | 6.66 | 6.78 | 7.20 | 7.46 | 6.50 | 6.19% | 34.20% | 2186987 | 155098万 | 46.05 | 53.29 | -4.82 | 35 | 中电兴发 | 2024-03-18 一 | 6.57 | 6.61 | 6.78 | 7.18 | 6.48 | 2.57% | 33.86% | 2165620 | 146422万 | 43.36 | 50.18 | -4.54 | 36 | 中电兴发 | 2024-03-15 五 | 6.80 | 7.00 | 6.61 | 7.00 | 6.36 | -5.57% | 34.57% | 2210912 | 148290万 | 42.27 | 48.92 | -4.43 | 37 | 中电兴发 | 2024-03-14 四 | 7.00 | 6.36 | 7.00 | 7.00 | 6.91 | 10.06% | 28.74% | 1838187 | 128637万 | 44.77 | 51.81 | -4.69 | 38 | 中电兴发 | 2024-03-08 五 | 4.36 | 4.34 | 4.77 | 4.77 | 4.31 | 9.91% | 5.50% | 351652 | 16450万 | 30.51 | 35.3 | -3.19 | 39 | 中电兴发 | 2024-03-07 四 | 4.47 | 4.45 | 4.34 | 4.49 | 4.32 | -2.47% | 3.09% | 197757 | 8702万 | 27.76 | 32.12 | -2.91 | 40 | 中电兴发 | 2024-03-06 三 | 4.30 | 4.31 | 4.45 | 4.49 | 4.27 | 3.25% | 3.73% | 238693 | 10476万 | 28.46 | 32.93 | -2.98 | 41 | 中电兴发 | 2024-03-05 二 | 4.40 | 4.47 | 4.31 | 4.41 | 4.28 | -3.58% | 2.97% | 189924 | 8256万 | 27.56 | 31.9 | -2.89 | 42 | 中电兴发 | 2024-03-04 一 | 4.42 | 4.37 | 4.47 | 4.47 | 4.31 | 2.29% | 3.52% | 225360 | 9947万 | 28.59 | 33.08 | -2.99 | 43 | 中电兴发 | 2024-03-01 五 | 4.26 | 4.26 | 4.37 | 4.38 | 4.24 | 2.58% | 3.14% | 200954 | 8668万 | 27.95 | 32.34 | -2.93 | 44 | 中电兴发 | 2024-02-29 四 | 4.03 | 4.09 | 4.26 | 4.26 | 4.03 | 4.16% | 3.57% | 228342 | 9586万 | 27.24 | 31.53 | -2.85 | 45 | 中电兴发 | 2024-02-28 三 | 4.50 | 4.47 | 4.09 | 4.59 | 4.07 | -8.50% | 6.29% | 402325 | 17589万 | 26.16 | 30.27 | -2.74 | 46 | 中电兴发 | 2024-02-27 二 | 4.30 | 4.32 | 4.47 | 4.48 | 4.26 | 3.47% | 4.92% | 314583 | 13738万 | 28.59 | 33.08 | -2.99 | 47 | 中电兴发 | 2024-02-26 一 | 4.27 | 4.28 | 4.32 | 4.40 | 4.20 | 0.93% | 5.87% | 375343 | 16154万 | 27.63 | 31.97 | -2.89 | 48 | 中电兴发 | 2024-02-23 五 | 4.28 | 4.32 | 4.28 | 4.31 | 4.18 | -0.93% | 7.25% | 463484 | 19642万 | 27.37 | 31.68 | -2.87 | 49 | 中电兴发 | 2024-02-22 四 | 4.16 | 4.13 | 4.32 | 4.49 | 4.05 | 4.60% | 10.78% | 689478 | 29199万 | 27.63 | 31.97 | -2.89 | 50 | 中电兴发 | 2024-02-21 三 | 3.75 | 3.75 | 4.13 | 4.13 | 3.70 | 10.13% | 7.08% | 452915 | 18322万 | 26.41 | 30.57 | -2.77 | 51 | 中电兴发 | 2024-02-20 二 | 3.69 | 3.72 | 3.75 | 3.78 | 3.60 | 0.81% | 2.42% | 154538 | 5735万 | 23.98 | 27.75 | -2.51 | 52 | 中电兴发 | 2024-02-19 一 | 3.57 | 3.44 | 3.72 | 3.73 | 3.53 | 8.14% | 4.25% | 271603 | 9863万 | 23.79 | 27.53 | -2.49 | 53 | 中电兴发 | 2024-02-08 四 | 3.13 | 3.13 | 3.44 | 3.44 | 3.10 | 9.90% | 4.41% | 282319 | 9278万 | 22 | 25.46 | -2.3 | 54 | 中电兴发 | 2024-02-07 三 | 3.37 | 3.35 | 3.13 | 3.39 | 3.02 | -6.57% | 4.92% | 314708 | 9960万 | 20.02 | 23.17 | -2.1 | 55 | 中电兴发 | 2024-02-06 二 | 3.36 | 3.50 | 3.35 | 3.48 | 3.15 | -4.29% | 4.81% | 307461 | 9984万 | 21.42 | 24.79 | -2.24 | 56 | 中电兴发 | 2024-02-05 一 | 3.83 | 3.89 | 3.50 | 3.84 | 3.50 | -10.03% | 2.80% | 179253 | 6331万 | 22.38 | 25.9 | -2.34 | 57 | 中电兴发 | 2024-02-02 五 | 4.12 | 4.11 | 3.89 | 4.20 | 3.73 | -5.35% | 2.87% | 183791 | 7271万 | 24.88 | 28.79 | -2.6 | 58 | 中电兴发 | 2024-02-01 四 | 4.19 | 4.22 | 4.11 | 4.24 | 4.04 | -2.61% | 2.08% | 132979 | 5494万 | 26.28 | 30.42 | -2.75 | 59 | 中电兴发 | 2024-01-31 三 | 4.51 | 4.56 | 4.22 | 4.55 | 4.19 | -7.46% | 2.48% | 158323 | 6874万 | 26.99 | 31.23 | -2.83 | 60 | 中电兴发 | 2024-01-30 二 | 4.66 | 4.70 | 4.56 | 4.72 | 4.55 | -2.98% | 1.31% | 83961 | 3890万 | 29.16 | 33.75 | -3.05 | 61 | 中电兴发 | 2024-01-29 一 | 4.89 | 4.89 | 4.70 | 4.92 | 4.69 | -3.89% | 1.53% | 97870 | 4657万 | 30.06 | 34.79 | -3.15 | 62 | 中电兴发 | 2024-01-26 五 | 4.89 | 4.89 | 4.89 | 4.97 | 4.86 | 0.00% | 1.39% | 88769 | 4365万 | 31.27 | 36.19 | -3.27 | 63 | 中电兴发 | 2024-01-25 四 | 4.71 | 4.73 | 4.89 | 4.89 | 4.68 | 3.38% | 1.99% | 127027 | 6115万 | 31.27 | 36.19 | -3.27 | 64 | 中电兴发 | 2024-01-24 三 | 4.68 | 4.65 | 4.73 | 4.74 | 4.52 | 1.72% | 2.61% | 166664 | 7766万 | 30.25 | 35.01 | -3.17 | 65 | 中电兴发 | 2024-01-23 二 | 4.66 | 4.69 | 4.65 | 4.69 | 4.59 | -0.85% | 2.18% | 139684 | 6479万 | 29.74 | 34.42 | -3.11 | 66 | 中电兴发 | 2024-01-22 一 | 4.93 | 4.95 | 4.69 | 4.98 | 4.59 | -5.25% | 2.58% | 165210 | 7952万 | 29.99 | 34.71 | -3.14 | 67 | 中电兴发 | 2024-01-19 五 | 5.17 | 5.19 | 4.95 | 5.17 | 4.95 | -4.62% | 2.82% | 180128 | 9023万 | 31.66 | 36.64 | -3.31 | 68 | 中电兴发 | 2024-01-18 四 | 5.16 | 5.17 | 5.19 | 5.19 | 4.93 | 0.39% | 2.29% | 146643 | 7368万 | 33.19 | 38.41 | -3.48 | 69 | 中电兴发 | 2024-01-17 三 | 5.27 | 5.27 | 5.17 | 5.29 | 5.13 | -1.90% | 1.36% | 86928 | 4538万 | 33.06 | 38.26 | -3.46 | 70 | 中电兴发 | 2024-01-16 二 | 5.34 | 5.33 | 5.27 | 5.34 | 5.16 | -1.13% | 1.69% | 107838 | 5655万 | 33.7 | 39 | -3.53 | 71 | 中电兴发 | 2024-01-15 一 | 5.34 | 5.36 | 5.33 | 5.37 | 5.28 | -0.56% | 1.10% | 70171 | 3732万 | 34.09 | 39.45 | -3.57 | 72 | 中电兴发 | 2024-01-12 五 | 5.45 | 5.44 | 5.36 | 5.46 | 5.34 | -1.47% | 1.14% | 73100 | 3943万 | 34.28 | 39.67 | -3.59 | 73 | 中电兴发 | 2024-01-11 四 | 5.30 | 5.29 | 5.44 | 5.45 | 5.27 | 2.84% | 1.44% | 92061 | 4950万 | 34.79 | 40.26 | -3.64 | 74 | 中电兴发 | 2024-01-10 三 | 5.41 | 5.43 | 5.29 | 5.42 | 5.26 | -2.58% | 1.71% | 109666 | 5838万 | 33.83 | 39.15 | -3.54 | 75 | 中电兴发 | 2024-01-09 二 | 5.43 | 5.40 | 5.43 | 5.47 | 5.34 | 0.56% | 1.62% | 103302 | 5586万 | 34.73 | 40.19 | -3.64 | 76 | 中电兴发 | 2024-01-08 一 | 5.51 | 5.53 | 5.40 | 5.51 | 5.39 | -2.35% | 1.51% | 96870 | 5265万 | 34.53 | 39.97 | -3.62 | 77 | 中电兴发 | 2024-01-05 五 | 5.69 | 5.67 | 5.53 | 5.71 | 5.46 | -2.47% | 2.63% | 168069 | 9339万 | 35.37 | 40.93 | -3.7 | 78 | 中电兴发 | 2024-01-04 四 | 5.68 | 5.69 | 5.67 | 5.75 | 5.64 | -0.35% | 1.46% | 93386 | 5307万 | 36.26 | 41.96 | -3.8 | 79 | 中电兴发 | 2024-01-03 三 | 5.74 | 5.76 | 5.69 | 5.81 | 5.66 | -1.22% | 1.95% | 124598 | 7129万 | 36.39 | 42.11 | -3.81 | 80 | 中电兴发 | 2024-01-02 二 | 5.77 | 5.76 | 5.76 | 5.84 | 5.74 | 0.00% | 1.60% | 102463 | 5931万 | 36.84 | 42.63 | -3.86 | 81 | 中电兴发 | 2023-12-29 五 | 5.64 | 5.66 | 5.76 | 5.78 | 5.62 | 1.77% | 1.28% | 81739 | 4683万 | 36.84 | 42.63 | -3.86 | 82 | 中电兴发 | 2023-12-28 四 | 5.55 | 5.56 | 5.66 | 5.69 | 5.50 | 1.80% | 1.60% | 102484 | 5763万 | 36.2 | 41.89 | -3.79 | 83 | 中电兴发 | 2023-12-27 三 | 5.52 | 5.49 | 5.56 | 5.58 | 5.46 | 1.28% | 1.49% | 95199 | 5261万 | 35.56 | 41.15 | -3.72 | 84 | 中电兴发 | 2023-12-26 二 | 5.69 | 5.68 | 5.49 | 5.69 | 5.47 | -3.35% | 2.17% | 138943 | 7691万 | 35.11 | 40.63 | -3.68 | 85 | 中电兴发 | 2023-12-25 一 | 5.75 | 5.75 | 5.68 | 5.78 | 5.61 | -1.22% | 1.60% | 102080 | 5798万 | 36.32 | 42.04 | -3.8 | 86 | 中电兴发 | 2023-12-22 五 | 5.87 | 5.87 | 5.75 | 5.88 | 5.71 | -2.04% | 1.57% | 100174 | 5795万 | 36.77 | 42.56 | -3.85 | 87 | 中电兴发 | 2023-12-21 四 | 5.84 | 5.85 | 5.87 | 5.88 | 5.71 | 0.34% | 2.02% | 129156 | 7491万 | 37.54 | 43.44 | -3.93 | 88 | 中电兴发 | 2023-12-20 三 | 6.09 | 5.95 | 5.85 | 6.15 | 5.85 | -1.68% | 2.98% | 190807 | 11346万 | 37.41 | 43.3 | -3.92 | 89 | 中电兴发 | 2023-12-19 二 | 5.97 | 5.98 | 5.95 | 6.00 | 5.89 | -0.50% | 1.75% | 111994 | 6643万 | 38.05 | 44.04 | -3.98 | 90 | 中电兴发 | 2023-12-18 一 | 6.15 | 6.14 | 5.98 | 6.15 | 5.95 | -2.61% | 1.87% | 119312 | 7194万 | 38.24 | 44.26 | -4 | 91 | 中电兴发 | 2023-12-15 五 | 6.18 | 6.19 | 6.14 | 6.24 | 6.09 | -0.81% | 1.25% | 79663 | 4894万 | 39.27 | 45.44 | -4.11 | 92 | 中电兴发 | 2023-12-14 四 | 6.24 | 6.23 | 6.19 | 6.27 | 6.15 | -0.64% | 1.16% | 74132 | 4603万 | 39.59 | 45.81 | -4.14 | 93 | 中电兴发 | 2023-12-13 三 | 6.29 | 6.28 | 6.23 | 6.32 | 6.21 | -0.80% | 1.34% | 85726 | 5368万 | 39.84 | 46.11 | -4.17 | 94 | 中电兴发 | 2023-12-12 二 | 6.27 | 6.26 | 6.28 | 6.30 | 6.24 | 0.32% | 1.23% | 78762 | 4942万 | 40.16 | 46.48 | -4.21 | 95 | 中电兴发 | 2023-12-11 一 | 6.14 | 6.18 | 6.26 | 6.27 | 6.07 | 1.29% | 1.96% | 125230 | 7768万 | 40.03 | 46.33 | -4.19 | 96 | 中电兴发 | 2023-12-08 五 | 6.21 | 6.21 | 6.18 | 6.34 | 6.14 | -0.48% | 1.64% | 104874 | 6513万 | 39.52 | 45.74 | -4.14 | 97 | 中电兴发 | 2023-12-07 四 | 6.16 | 6.15 | 6.21 | 6.24 | 6.11 | 0.98% | 2.13% | 136126 | 8416万 | 39.71 | 45.96 | -4.16 | 98 | 中电兴发 | 2023-12-06 三 | 6.27 | 6.16 | 6.15 | 6.27 | 5.98 | -0.16% | 2.25% | 143985 | 8816万 | 39.33 | 45.52 | -4.12 | 99 | 中电兴发 | 2023-12-05 二 | 6.24 | 6.27 | 6.16 | 6.27 | 6.08 | -1.75% | 1.47% | 94010 | 5780万 | 39.39 | 45.59 | -4.12 | 100 | 中电兴发 | 2023-12-04 一 | 6.25 | 6.23 | 6.27 | 6.33 | 6.24 | 0.64% | 1.64% | 104987 | 6598万 | 40.1 | 46.4 | -4.2 | 101 | 中电兴发 | 2023-12-01 五 | 6.13 | 6.13 | 6.23 | 6.24 | 6.09 | 1.63% | 1.44% | 92092 | 5697万 | 39.84 | 46.11 | -4.17 | 102 | 中电兴发 | 2023-11-30 四 | 6.21 | 6.19 | 6.13 | 6.22 | 6.06 | -0.97% | 1.45% | 92566 | 5660万 | 39.2 | 45.37 | -4.1 | 103 | 中电兴发 | 2023-11-29 三 | 6.21 | 6.21 | 6.19 | 6.22 | 6.16 | -0.32% | 1.10% | 70174 | 4340万 | 39.59 | 45.81 | -4.14 | 104 | 中电兴发 | 2023-11-28 二 | 6.18 | 6.18 | 6.21 | 6.25 | 6.15 | 0.49% | 1.16% | 74098 | 4601万 | 39.71 | 45.96 | -4.16 | 105 | 中电兴发 | 2023-11-27 一 | 6.16 | 6.17 | 6.18 | 6.23 | 6.16 | 0.16% | 1.47% | 93906 | 5813万 | 39.52 | 45.74 | -4.14 | 106 | 中电兴发 | 2023-11-24 五 | 6.30 | 6.28 | 6.17 | 6.30 | 6.13 | -1.75% | 1.73% | 110583 | 6840万 | 39.46 | 45.66 | -4.13 | 107 | 中电兴发 | 2023-11-23 四 | 6.25 | 6.26 | 6.28 | 6.30 | 6.19 | 0.32% | 1.54% | 98682 | 6176万 | 40.16 | 46.48 | -4.21 | 108 | 中电兴发 | 2023-11-22 三 | 6.31 | 6.31 | 6.26 | 6.36 | 6.24 | -0.79% | 1.82% | 116350 | 7333万 | 40.03 | 46.33 | -4.19 | 109 | 中电兴发 | 2023-11-21 二 | 6.40 | 6.38 | 6.31 | 6.42 | 6.29 | -1.10% | 2.16% | 138287 | 8775万 | 40.35 | 46.7 | -4.23 | 110 | 中电兴发 | 2023-11-20 一 | 6.35 | 6.35 | 6.38 | 6.40 | 6.32 | 0.47% | 1.49% | 95133 | 6058万 | 40.8 | 47.22 | -4.27 | 111 | 中电兴发 | 2023-11-17 五 | 6.35 | 6.35 | 6.35 | 6.38 | 6.31 | 0.00% | 1.59% | 101498 | 6444万 | 40.61 | 47 | -4.25 | 112 | 中电兴发 | 2023-11-16 四 | 6.30 | 6.31 | 6.35 | 6.38 | 6.28 | 0.63% | 2.27% | 145181 | 9212万 | 40.61 | 47 | -4.25 | 113 | 中电兴发 | 2023-11-15 三 | 6.37 | 6.36 | 6.31 | 6.40 | 6.28 | -0.79% | 2.05% | 130802 | 8264万 | 40.35 | 46.7 | -4.23 | 114 | 中电兴发 | 2023-11-14 二 | 6.26 | 6.23 | 6.36 | 6.36 | 6.23 | 2.09% | 2.75% | 176043 | 11113万 | 40.67 | 47.07 | -4.26 | 115 | 中电兴发 | 2023-11-13 一 | 6.17 | 6.15 | 6.23 | 6.24 | 6.14 | 1.30% | 1.98% | 126460 | 7844万 | 39.84 | 46.11 | -4.17 | 116 | 中电兴发 | 2023-11-10 五 | 6.18 | 6.15 | 6.15 | 6.21 | 6.08 | 0.00% | 1.51% | 96622 | 5922万 | 39.33 | 45.52 | -4.12 | 117 | 中电兴发 | 2023-11-09 四 | 6.19 | 6.22 | 6.15 | 6.29 | 6.09 | -1.13% | 2.67% | 170535 | 10508万 | 39.33 | 45.52 | -4.12 | 118 | 中电兴发 | 2023-11-08 三 | 6.16 | 6.13 | 6.22 | 6.37 | 6.13 | 1.47% | 3.77% | 241186 | 14969万 | 39.78 | 46.03 | -4.16 | 119 | 中电兴发 | 2023-11-07 二 | 6.07 | 6.07 | 6.13 | 6.15 | 6.07 | 0.99% | 2.07% | 132192 | 8079万 | 39.2 | 45.37 | -4.1 | 120 | 中电兴发 | 2023-11-06 一 | 6.02 | 5.98 | 6.07 | 6.08 | 6.01 | 1.51% | 2.47% | 157957 | 9560万 | 38.82 | 44.92 | -4.06 | 121 | 中电兴发 | 2023-11-03 五 | 5.96 | 5.92 | 5.98 | 6.02 | 5.93 | 1.01% | 1.26% | 80704 | 4831万 | 38.24 | 44.26 | -4 | 122 | 中电兴发 | 2023-11-02 四 | 6.00 | 6.00 | 5.92 | 6.03 | 5.90 | -1.33% | 1.21% | 77103 | 4590万 | 37.86 | 43.81 | -3.96 | 123 | 中电兴发 | 2023-11-01 三 | 5.98 | 5.99 | 6.00 | 6.02 | 5.94 | 0.17% | 0.97% | 62206 | 3727万 | 38.37 | 44.41 | -4.02 | 124 | 中电兴发 | 2023-10-31 二 | 6.04 | 6.04 | 5.99 | 6.07 | 5.94 | -0.83% | 1.29% | 82466 | 4940万 | 38.31 | 44.33 | -4.01 | 125 | 中电兴发 | 2023-10-30 一 | 5.87 | 5.91 | 6.04 | 6.06 | 5.87 | 2.20% | 1.76% | 112686 | 6769万 | 38.63 | 44.7 | -4.04 | 126 | 中电兴发 | 2023-10-27 五 | 5.94 | 5.95 | 5.91 | 5.95 | 5.84 | -0.67% | 1.52% | 97395 | 5733万 | 37.8 | 43.74 | -3.96 | 127 | 中电兴发 | 2023-10-26 四 | 5.73 | 5.75 | 5.95 | 5.96 | 5.69 | 3.48% | 2.17% | 138468 | 8130万 | 38.05 | 44.04 | -3.98 | 128 | 中电兴发 | 2023-10-25 三 | 5.67 | 5.63 | 5.75 | 5.82 | 5.64 | 2.13% | 1.58% | 100853 | 5803万 | 36.77 | 42.56 | -4.01 | 129 | 中电兴发 | 2023-10-24 二 | 5.60 | 5.59 | 5.63 | 5.68 | 5.51 | 0.72% | 1.31% | 83849 | 4704万 | 36.01 | 41.67 | -3.93 | 130 | 中电兴发 | 2023-10-23 一 | 5.77 | 5.78 | 5.59 | 5.77 | 5.55 | -3.29% | 1.26% | 80353 | 4549万 | 35.75 | 41.37 | -3.9 | 131 | 中电兴发 | 2023-10-20 五 | 5.86 | 5.89 | 5.78 | 5.94 | 5.76 | -1.87% | 1.32% | 84521 | 4915万 | 36.96 | 42.78 | -4.03 | 132 | 中电兴发 | 2023-10-19 四 | 5.87 | 5.90 | 5.89 | 6.03 | 5.87 | -0.17% | 1.43% | 91174 | 5431万 | 37.67 | 43.59 | -4.11 | 133 | 中电兴发 | 2023-10-18 三 | 5.94 | 5.97 | 5.90 | 5.98 | 5.85 | -1.17% | 0.97% | 61957 | 3655万 | 37.73 | 43.67 | -4.12 | 134 | 中电兴发 | 2023-10-17 二 | 5.95 | 5.97 | 5.97 | 6.00 | 5.90 | 0.00% | 1.09% | 69697 | 4150万 | 38.18 | 44.18 | -4.17 | 135 | 中电兴发 | 2023-10-16 一 | 6.02 | 6.02 | 5.97 | 6.03 | 5.94 | -0.83% | 1.13% | 72197 | 4314万 | 38.18 | 44.18 | -4.17 | 136 | 中电兴发 | 2023-10-13 五 | 5.93 | 5.97 | 6.02 | 6.04 | 5.92 | 0.84% | 1.22% | 77723 | 4665万 | 38.5 | 44.55 | -4.2 | 137 | 中电兴发 | 2023-10-12 四 | 5.97 | 5.97 | 5.97 | 6.00 | 5.94 | 0.00% | 0.96% | 61373 | 3664万 | 38.18 | 44.18 | -4.17 | 138 | 中电兴发 | 2023-10-11 三 | 5.94 | 5.94 | 5.97 | 6.02 | 5.87 | 0.51% | 1.42% | 91055 | 5429万 | 38.18 | 44.18 | -4.17 | 139 | 中电兴发 | 2023-10-10 二 | 5.95 | 5.93 | 5.94 | 6.02 | 5.93 | 0.17% | 1.28% | 82007 | 4894万 | 37.99 | 43.96 | -4.14 | 140 | 中电兴发 | 2023-10-09 一 | 5.87 | 5.88 | 5.93 | 5.96 | 5.86 | 0.85% | 1.17% | 74515 | 4402万 | 37.92 | 43.89 | -4.14 | 141 | 中电兴发 | 2023-09-28 四 | 5.80 | 5.81 | 5.88 | 5.91 | 5.79 | 1.20% | 0.82% | 52629 | 3087万 | 37.6 | 43.52 | -4.1 | 142 | 中电兴发 | 2023-09-27 三 | 5.82 | 5.83 | 5.81 | 5.85 | 5.75 | -0.34% | 0.75% | 47819 | 2779万 | 37.16 | 43 | -4.05 | 143 | 中电兴发 | 2023-09-26 二 | 5.82 | 5.82 | 5.83 | 5.86 | 5.78 | 0.17% | 0.78% | 49948 | 2912万 | 37.28 | 43.15 | -4.07 | 144 | 中电兴发 | 2023-09-25 一 | 5.87 | 5.86 | 5.82 | 5.88 | 5.77 | -0.68% | 0.90% | 57723 | 3354万 | 37.22 | 43.07 | -4.06 | 145 | 中电兴发 | 2023-09-22 五 | 5.71 | 5.68 | 5.86 | 5.86 | 5.66 | 3.17% | 1.33% | 85135 | 4929万 | 37.48 | 43.37 | -4.09 | 146 | 中电兴发 | 2023-09-21 四 | 5.61 | 5.64 | 5.68 | 5.73 | 5.59 | 0.71% | 1.12% | 71884 | 4085万 | 36.32 | 42.04 | -3.96 | 147 | 中电兴发 | 2023-09-20 三 | 5.71 | 5.71 | 5.64 | 5.75 | 5.63 | -1.23% | 1.01% | 64328 | 3662万 | 36.07 | 41.74 | -3.94 | 148 | 中电兴发 | 2023-09-19 二 | 5.75 | 5.77 | 5.71 | 5.78 | 5.69 | -1.04% | 0.94% | 60235 | 3448万 | 36.52 | 42.26 | -3.98 | 149 | 中电兴发 | 2023-09-18 一 | 5.69 | 5.73 | 5.77 | 5.81 | 5.63 | 0.70% | 1.03% | 66033 | 3792万 | 36.9 | 42.7 | -4.03 | 150 | 中电兴发 | 2023-09-15 五 | 5.80 | 5.74 | 5.73 | 5.80 | 5.66 | -0.17% | 1.32% | 84236 | 4811万 | 36.64 | 42.41 | -4 | 151 | 中电兴发 | 2023-09-14 四 | 5.84 | 5.83 | 5.74 | 5.86 | 5.72 | -1.54% | 1.14% | 73135 | 4225万 | 36.71 | 42.48 | -4.01 | 152 | 中电兴发 | 2023-09-13 三 | 5.94 | 5.94 | 5.83 | 5.94 | 5.79 | -1.85% | 1.14% | 72753 | 4251万 | 37.28 | 43.15 | -4.07 | 153 | 中电兴发 | 2023-09-12 二 | 5.96 | 5.97 | 5.94 | 5.98 | 5.91 | -0.50% | 0.64% | 40817 | 2421万 | 37.99 | 43.96 | -4.14 | 154 | 中电兴发 | 2023-09-11 一 | 5.91 | 5.92 | 5.97 | 5.98 | 5.89 | 0.84% | 1.06% | 68101 | 4046万 | 38.18 | 44.18 | -4.17 | 155 | 中电兴发 | 2023-09-08 五 | 5.81 | 5.83 | 5.92 | 5.95 | 5.78 | 1.54% | 0.89% | 56677 | 3331万 | 37.86 | 43.81 | -4.13 | 156 | 中电兴发 | 2023-09-07 四 | 5.93 | 5.94 | 5.83 | 5.95 | 5.81 | -1.85% | 0.93% | 59357 | 3488万 | 37.28 | 43.15 | -4.07 | 157 | 中电兴发 | 2023-09-06 三 | 5.79 | 5.84 | 5.94 | 5.95 | 5.79 | 1.71% | 1.37% | 87861 | 5181万 | 37.99 | 43.96 | -4.14 | 158 | 中电兴发 | 2023-09-05 二 | 5.81 | 5.86 | 5.84 | 5.88 | 5.80 | -0.34% | 0.88% | 55981 | 3269万 | 37.35 | 43.22 | -4.07 | 159 | 中电兴发 | 2023-09-04 一 | 5.74 | 5.74 | 5.86 | 5.86 | 5.73 | 2.09% | 0.96% | 61321 | 3554万 | 37.48 | 43.37 | -4.09 | 160 | 中电兴发 | 2023-09-01 五 | 5.80 | 5.82 | 5.74 | 5.85 | 5.69 | -1.37% | 0.89% | 56803 | 3268万 | 36.71 | 42.48 | -4.01 | 161 | 中电兴发 | 2023-08-31 四 | 5.83 | 5.84 | 5.82 | 5.84 | 5.76 | -0.34% | 0.92% | 58583 | 3396万 | 37.22 | 43.07 | -4.06 | 162 | 中电兴发 | 2023-08-30 三 | 5.78 | 5.76 | 5.84 | 5.86 | 5.77 | 1.39% | 1.35% | 86481 | 5035万 | 37.35 | 43.22 | -4.07 | 163 | 中电兴发 | 2023-08-29 二 | 5.57 | 5.57 | 5.76 | 5.79 | 5.56 | 3.41% | 1.92% | 122861 | 7015万 | 36.84 | 42.63 | -4.02 | 164 | 中电兴发 | 2023-08-28 一 | 5.79 | 5.53 | 5.57 | 5.79 | 5.55 | 0.72% | 1.71% | 109302 | 6191万 | 35.62 | 41.22 | -3.89 | 165 | 中电兴发 | 2023-08-25 五 | 5.78 | 5.80 | 5.53 | 5.78 | 5.50 | -4.66% | 1.91% | 122467 | 6889万 | 35.37 | 40.93 | -3.86 | 166 | 中电兴发 | 2023-08-23 三 | 5.87 | 5.92 | 5.84 | 5.93 | 5.75 | -1.35% | 1.23% | 78697 | 4587万 | 37.35 | 43.22 | -4.07 | 167 | 中电兴发 | 2023-08-22 二 | 5.86 | 5.85 | 5.92 | 5.94 | 5.78 | 1.20% | 1.60% | 102173 | 5994万 | 37.86 | 43.81 | -4.13 |
|
行情刷新 | 流通股东
|