| 股票名称 | 代码 002366 | 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 | 融发核电 | 2024-04-17 三 | 4.01 | 3.98 | 4.33 | 4.33 | 4.01 | 8.79% | 1.58% | 198179 | 8373万 | 54.4 | 90.1 | 16.91 | 2 | 融发核电 | 2024-04-16 二 | 4.37 | 4.37 | 3.98 | 4.37 | 3.98 | -8.92% | 1.95% | 245044 | 10063万 | 50.01 | 82.82 | 15.54 | 3 | 融发核电 | 2024-04-15 一 | 4.50 | 4.49 | 4.37 | 4.54 | 4.28 | -2.67% | 1.29% | 161501 | 7113万 | 54.91 | 90.94 | 17.06 | 4 | 融发核电 | 2024-04-12 五 | 4.58 | 4.63 | 4.49 | 4.63 | 4.48 | -3.02% | 1.15% | 144701 | 6583万 | 56.42 | 93.43 | 17.53 | 5 | 融发核电 | 2024-04-11 四 | 4.52 | 4.54 | 4.63 | 4.69 | 4.45 | 1.98% | 1.63% | 204276 | 9466万 | 58.17 | 96.35 | 18.08 | 6 | 融发核电 | 2024-04-10 三 | 4.65 | 4.69 | 4.54 | 4.66 | 4.47 | -3.20% | 1.44% | 180771 | 8252万 | 57.04 | 94.47 | 17.73 | 7 | 融发核电 | 2024-04-09 二 | 4.68 | 4.66 | 4.69 | 4.75 | 4.61 | 0.64% | 1.98% | 248495 | 11610万 | 58.93 | 97.6 | 18.31 | 8 | 融发核电 | 2024-04-08 一 | 4.50 | 4.49 | 4.66 | 4.70 | 4.41 | 3.79% | 2.61% | 327797 | 15125万 | 58.55 | 96.97 | 18.19 | 9 | 融发核电 | 2024-04-03 三 | 4.59 | 4.58 | 4.49 | 4.59 | 4.46 | -1.97% | 0.96% | 120659 | 5432万 | 56.42 | 93.43 | 17.53 | 10 | 融发核电 | 2024-04-02 二 | 4.62 | 4.61 | 4.58 | 4.63 | 4.54 | -0.65% | 0.88% | 111177 | 5096万 | 57.55 | 95.31 | 17.88 | 11 | 融发核电 | 2024-04-01 一 | 4.60 | 4.55 | 4.61 | 4.63 | 4.56 | 1.32% | 0.98% | 122562 | 5629万 | 57.92 | 95.93 | 18 | 12 | 融发核电 | 2024-03-29 五 | 4.50 | 4.49 | 4.55 | 4.59 | 4.49 | 1.34% | 0.87% | 109684 | 4985万 | 57.17 | 94.68 | 17.77 | 13 | 融发核电 | 2024-03-28 四 | 4.38 | 4.41 | 4.49 | 4.55 | 4.35 | 1.81% | 1.14% | 143000 | 6420万 | 56.42 | 93.43 | 17.53 | 14 | 融发核电 | 2024-03-27 三 | 4.62 | 4.60 | 4.41 | 4.63 | 4.41 | -4.13% | 1.24% | 155222 | 6969万 | 55.41 | 91.77 | 17.22 | 15 | 融发核电 | 2024-03-26 二 | 4.56 | 4.53 | 4.60 | 4.67 | 4.45 | 1.55% | 1.61% | 202422 | 9209万 | 57.8 | 95.72 | 17.96 | 16 | 融发核电 | 2024-03-25 一 | 4.68 | 4.69 | 4.53 | 4.71 | 4.53 | -3.41% | 1.74% | 218855 | 10104万 | 56.92 | 94.27 | 17.69 | 17 | 融发核电 | 2024-03-22 五 | 4.82 | 4.83 | 4.69 | 4.88 | 4.68 | -2.90% | 2.25% | 282562 | 13421万 | 58.93 | 97.6 | 18.31 | 18 | 融发核电 | 2024-03-21 四 | 4.79 | 4.84 | 4.83 | 4.98 | 4.71 | -0.21% | 3.50% | 439262 | 21176万 | 60.69 | 100.51 | 18.86 | 19 | 融发核电 | 2024-03-20 三 | 4.68 | 4.63 | 4.84 | 4.89 | 4.65 | 4.54% | 4.01% | 503724 | 24323万 | 60.81 | 100.72 | 18.9 | 20 | 融发核电 | 2024-03-19 二 | 4.71 | 4.71 | 4.63 | 4.72 | 4.62 | -1.70% | 1.38% | 173384 | 8078万 | 58.17 | 96.35 | 18.08 | 21 | 融发核电 | 2024-03-18 一 | 4.74 | 4.68 | 4.71 | 4.76 | 4.65 | 0.64% | 1.48% | 185711 | 8705万 | 59.18 | 98.01 | 18.39 | 22 | 融发核电 | 2024-03-15 五 | 4.59 | 4.62 | 4.68 | 4.68 | 4.58 | 1.30% | 1.32% | 165557 | 7686万 | 58.8 | 97.39 | 18.27 | 23 | 融发核电 | 2024-03-14 四 | 4.71 | 4.74 | 4.62 | 4.73 | 4.56 | -2.53% | 1.72% | 215960 | 10040万 | 58.05 | 96.14 | 18.04 | 24 | 融发核电 | 2024-03-08 五 | 4.47 | 4.48 | 4.48 | 4.59 | 4.39 | 0.00% | 1.83% | 229772 | 10258万 | 56.29 | 93.23 | 17.49 | 25 | 融发核电 | 2024-03-07 四 | 4.53 | 4.64 | 4.48 | 4.64 | 4.48 | -3.45% | 3.58% | 450268 | 20485万 | 56.29 | 93.23 | 17.49 | 26 | 融发核电 | 2024-03-06 三 | 4.29 | 4.34 | 4.64 | 4.77 | 4.29 | 6.91% | 5.32% | 669026 | 31243万 | 58.3 | 96.56 | 18.12 | 27 | 融发核电 | 2024-03-05 二 | 4.39 | 4.45 | 4.34 | 4.43 | 4.31 | -2.47% | 2.03% | 254867 | 11091万 | 54.53 | 90.31 | 16.95 | 28 | 融发核电 | 2024-03-04 一 | 4.55 | 4.62 | 4.45 | 4.55 | 4.35 | -3.68% | 3.16% | 396832 | 17612万 | 55.91 | 92.6 | 17.37 | 29 | 融发核电 | 2024-03-01 五 | 4.41 | 4.44 | 4.62 | 4.85 | 4.37 | 4.05% | 4.10% | 514946 | 23568万 | 58.05 | 96.14 | 18.04 | 30 | 融发核电 | 2024-02-29 四 | 4.17 | 4.21 | 4.44 | 4.44 | 4.17 | 5.46% | 1.84% | 230984 | 10030万 | 55.79 | 92.39 | 17.34 | 31 | 融发核电 | 2024-02-28 三 | 4.44 | 4.42 | 4.21 | 4.65 | 4.21 | -4.75% | 2.74% | 344314 | 15205万 | 52.9 | 87.61 | 16.44 | 32 | 融发核电 | 2024-02-27 二 | 4.40 | 4.36 | 4.42 | 4.42 | 4.31 | 1.38% | 1.23% | 155014 | 6766万 | 55.54 | 91.98 | 17.26 | 33 | 融发核电 | 2024-02-26 一 | 4.32 | 4.28 | 4.36 | 4.43 | 4.29 | 1.87% | 1.56% | 195476 | 8515万 | 54.78 | 90.73 | 17.02 | 34 | 融发核电 | 2024-02-23 五 | 4.11 | 4.11 | 4.28 | 4.29 | 4.10 | 4.14% | 1.90% | 238796 | 10074万 | 53.78 | 89.06 | 16.71 | 35 | 融发核电 | 2024-02-22 四 | 4.07 | 4.08 | 4.11 | 4.16 | 4.07 | 0.74% | 1.17% | 146863 | 6037万 | 51.64 | 85.53 | 16.05 | 36 | 融发核电 | 2024-02-21 三 | 3.92 | 3.95 | 4.08 | 4.17 | 3.89 | 3.29% | 2.00% | 251352 | 10228万 | 51.26 | 84.9 | 15.93 | 37 | 融发核电 | 2024-02-20 二 | 3.92 | 3.95 | 3.95 | 4.03 | 3.86 | 0.00% | 1.06% | 133725 | 5292万 | 49.63 | 82.2 | 15.42 | 38 | 融发核电 | 2024-02-19 一 | 3.85 | 3.84 | 3.95 | 3.98 | 3.85 | 2.86% | 1.43% | 179096 | 7028万 | 49.63 | 82.2 | 15.42 | 39 | 融发核电 | 2024-02-08 四 | 3.67 | 3.65 | 3.84 | 3.84 | 3.57 | 5.21% | 1.69% | 211745 | 7847万 | 48.25 | 79.91 | 14.99 | 40 | 融发核电 | 2024-02-07 三 | 3.70 | 3.70 | 3.65 | 3.88 | 3.62 | -1.35% | 1.65% | 207811 | 7784万 | 45.86 | 75.95 | 14.25 | 41 | 融发核电 | 2024-02-06 二 | 3.34 | 3.43 | 3.70 | 3.75 | 3.28 | 7.87% | 1.89% | 236900 | 8428万 | 46.49 | 76.99 | 14.45 | 42 | 融发核电 | 2024-02-05 一 | 3.69 | 3.70 | 3.43 | 3.69 | 3.34 | -7.30% | 1.75% | 219530 | 7648万 | 43.1 | 71.38 | 13.39 | 43 | 融发核电 | 2024-02-02 五 | 3.93 | 3.91 | 3.70 | 4.01 | 3.53 | -5.37% | 1.61% | 202269 | 7622万 | 46.49 | 76.99 | 14.45 | 44 | 融发核电 | 2024-02-01 四 | 3.95 | 3.94 | 3.91 | 4.01 | 3.85 | -0.76% | 0.99% | 124514 | 4891万 | 49.13 | 81.36 | 15.27 | 45 | 融发核电 | 2024-01-31 三 | 4.12 | 4.14 | 3.94 | 4.17 | 3.93 | -4.83% | 1.39% | 174588 | 7041万 | 49.5 | 81.99 | 15.38 | 46 | 融发核电 | 2024-01-30 二 | 4.21 | 4.22 | 4.14 | 4.31 | 4.14 | -1.90% | 0.99% | 124170 | 5246万 | 52.02 | 86.15 | 16.16 | 47 | 融发核电 | 2024-01-29 一 | 4.40 | 4.39 | 4.22 | 4.42 | 4.22 | -3.87% | 1.09% | 137115 | 5893万 | 53.02 | 87.82 | 16.48 | 48 | 融发核电 | 2024-01-26 五 | 4.38 | 4.41 | 4.39 | 4.47 | 4.38 | -0.45% | 1.26% | 158163 | 6982万 | 55.16 | 91.35 | 17.14 | 49 | 融发核电 | 2024-01-25 四 | 4.31 | 4.33 | 4.41 | 4.44 | 4.27 | 1.85% | 1.53% | 192069 | 8396万 | 55.41 | 91.77 | 17.22 | 50 | 融发核电 | 2024-01-24 三 | 4.29 | 4.28 | 4.33 | 4.33 | 4.17 | 1.17% | 1.19% | 149112 | 6373万 | 54.4 | 90.1 | 16.91 | 51 | 融发核电 | 2024-01-23 二 | 4.12 | 4.18 | 4.28 | 4.32 | 4.10 | 2.39% | 1.80% | 226748 | 9608万 | 53.78 | 89.06 | 16.71 | 52 | 融发核电 | 2024-01-22 一 | 4.40 | 4.39 | 4.18 | 4.43 | 4.13 | -4.78% | 1.32% | 165329 | 7072万 | 52.52 | 86.98 | 16.32 | 53 | 融发核电 | 2024-01-19 五 | 4.46 | 4.45 | 4.39 | 4.49 | 4.38 | -1.35% | 1.04% | 131133 | 5809万 | 55.16 | 91.35 | 17.14 | 54 | 融发核电 | 2024-01-18 四 | 4.43 | 4.47 | 4.45 | 4.49 | 4.29 | -0.45% | 1.78% | 223541 | 9781万 | 55.91 | 92.6 | 17.37 | 55 | 融发核电 | 2024-01-17 三 | 4.70 | 4.73 | 4.47 | 4.72 | 4.47 | -5.50% | 1.86% | 234071 | 10677万 | 56.16 | 93.02 | 17.45 | 56 | 融发核电 | 2024-01-16 二 | 4.79 | 4.82 | 4.73 | 4.83 | 4.66 | -1.87% | 1.61% | 202247 | 9580万 | 59.43 | 98.43 | 18.47 | 57 | 融发核电 | 2024-01-15 一 | 4.92 | 4.93 | 4.82 | 4.92 | 4.80 | -2.23% | 1.59% | 199513 | 9668万 | 60.56 | 100.3 | 18.82 | 58 | 融发核电 | 2024-01-12 五 | 4.97 | 4.98 | 4.93 | 5.02 | 4.93 | -1.00% | 1.31% | 163995 | 8164万 | 61.94 | 102.59 | 19.25 | 59 | 融发核电 | 2024-01-11 四 | 4.91 | 4.96 | 4.98 | 5.01 | 4.91 | 0.40% | 1.57% | 197843 | 9817万 | 62.57 | 103.63 | 19.44 | 60 | 融发核电 | 2024-01-10 三 | 5.13 | 5.13 | 4.96 | 5.13 | 4.89 | -3.31% | 2.45% | 308194 | 15348万 | 62.32 | 103.21 | 19.37 | 61 | 融发核电 | 2024-01-09 二 | 5.10 | 5.08 | 5.13 | 5.18 | 5.08 | 0.98% | 1.73% | 217423 | 11147万 | 64.46 | 106.75 | 20.03 | 62 | 融发核电 | 2024-01-08 一 | 5.18 | 5.19 | 5.08 | 5.20 | 5.08 | -2.12% | 2.19% | 274692 | 14105万 | 63.83 | 105.71 | 19.83 | 63 | 融发核电 | 2024-01-05 五 | 5.44 | 5.49 | 5.19 | 5.45 | 5.18 | -5.46% | 4.28% | 538148 | 28542万 | 65.21 | 108 | 20.26 | 64 | 融发核电 | 2024-01-04 四 | 5.60 | 5.65 | 5.49 | 5.68 | 5.47 | -2.83% | 3.97% | 498961 | 27591万 | 68.98 | 114.24 | 21.44 | 65 | 融发核电 | 2024-01-03 三 | 5.47 | 5.57 | 5.65 | 5.79 | 5.41 | 1.44% | 6.59% | 827717 | 46688万 | 70.99 | 117.57 | 22.06 | 66 | 融发核电 | 2024-01-02 二 | 5.49 | 5.38 | 5.57 | 5.67 | 5.41 | 3.53% | 6.76% | 849077 | 47083万 | 69.99 | 115.91 | 21.75 | 67 | 融发核电 | 2023-12-29 五 | 5.23 | 5.26 | 5.38 | 5.45 | 5.20 | 2.28% | 3.49% | 438518 | 23359万 | 67.6 | 111.95 | 21.01 | 68 | 融发核电 | 2023-12-28 四 | 5.20 | 5.27 | 5.26 | 5.32 | 5.20 | -0.19% | 2.71% | 243326 | 12821万 | 47.2 | 109.46 | 20.54 | 69 | 融发核电 | 2023-12-27 三 | 5.09 | 5.12 | 5.27 | 5.35 | 5.09 | 2.93% | 3.07% | 275263 | 14443万 | 47.29 | 109.67 | 20.58 | 70 | 融发核电 | 2023-12-26 二 | 5.23 | 5.25 | 5.12 | 5.30 | 5.09 | -2.48% | 1.84% | 164977 | 8543万 | 45.94 | 106.54 | 19.99 | 71 | 融发核电 | 2023-12-25 一 | 5.05 | 5.08 | 5.25 | 5.45 | 5.01 | 3.35% | 2.63% | 236386 | 12477万 | 47.11 | 109.25 | 20.5 | 72 | 融发核电 | 2023-12-22 五 | 5.25 | 5.26 | 5.08 | 5.25 | 5.06 | -3.42% | 2.22% | 199319 | 10253万 | 45.59 | 105.71 | 19.83 | 73 | 融发核电 | 2023-12-21 四 | 5.23 | 5.30 | 5.26 | 5.29 | 5.09 | -0.75% | 2.19% | 196362 | 10202万 | 47.2 | 109.46 | 20.54 | 74 | 融发核电 | 2023-12-20 三 | 5.46 | 5.53 | 5.30 | 5.49 | 5.29 | -4.16% | 2.61% | 234630 | 12604万 | 47.56 | 110.29 | 20.69 | 75 | 融发核电 | 2023-12-19 二 | 5.43 | 5.55 | 5.53 | 5.54 | 5.40 | -0.36% | 3.84% | 344889 | 18882万 | 49.62 | 115.08 | 21.59 | 76 | 融发核电 | 2023-12-18 一 | 5.22 | 5.21 | 5.55 | 5.73 | 5.15 | 6.53% | 6.50% | 583033 | 32060万 | 49.8 | 115.49 | 21.67 | 77 | 融发核电 | 2023-12-15 五 | 5.28 | 5.31 | 5.21 | 5.31 | 5.17 | -1.88% | 1.90% | 170531 | 8897万 | 46.75 | 108.42 | 20.34 | 78 | 融发核电 | 2023-12-14 四 | 5.35 | 5.36 | 5.31 | 5.41 | 5.29 | -0.93% | 1.75% | 156860 | 8387万 | 47.65 | 110.5 | 20.73 | 79 | 融发核电 | 2023-12-13 三 | 5.27 | 5.31 | 5.36 | 5.46 | 5.27 | 0.94% | 2.82% | 253205 | 13592万 | 48.1 | 111.54 | 20.93 | 80 | 融发核电 | 2023-12-12 二 | 5.28 | 5.31 | 5.31 | 5.35 | 5.25 | 0.00% | 1.74% | 155965 | 8252万 | 47.65 | 110.5 | 20.73 | 81 | 融发核电 | 2023-12-11 一 | 5.31 | 5.39 | 5.31 | 5.36 | 5.22 | -1.48% | 2.26% | 203000 | 10714万 | 47.65 | 110.5 | 20.73 | 82 | 融发核电 | 2023-12-08 五 | 5.48 | 5.52 | 5.39 | 5.55 | 5.38 | -2.36% | 2.58% | 231545 | 12614万 | 48.37 | 112.16 | 21.05 | 83 | 融发核电 | 2023-12-07 四 | 5.53 | 5.63 | 5.52 | 5.63 | 5.49 | -1.95% | 3.82% | 342473 | 18958万 | 49.53 | 114.87 | 21.55 | 84 | 融发核电 | 2023-12-06 三 | 5.37 | 5.43 | 5.63 | 5.80 | 5.37 | 3.68% | 6.61% | 592884 | 33259万 | 50.52 | 117.16 | 21.98 | 85 | 融发核电 | 2023-12-05 二 | 5.45 | 5.45 | 5.43 | 5.60 | 5.42 | -0.37% | 3.93% | 352535 | 19362万 | 48.73 | 112.99 | 21.2 | 86 | 融发核电 | 2023-12-04 一 | 5.59 | 5.53 | 5.45 | 5.72 | 5.45 | -1.45% | 7.21% | 647010 | 35971万 | 48.91 | 113.41 | 21.28 | 87 | 融发核电 | 2023-12-01 五 | 5.04 | 5.03 | 5.53 | 5.53 | 4.97 | 9.94% | 4.95% | 443756 | 23722万 | 49.62 | 115.08 | 21.59 | 88 | 融发核电 | 2023-11-30 四 | 5.03 | 5.06 | 5.03 | 5.10 | 4.99 | -0.59% | 1.01% | 90848 | 4572万 | 45.14 | 104.67 | 19.64 | 89 | 融发核电 | 2023-11-29 三 | 5.13 | 5.13 | 5.06 | 5.15 | 5.04 | -1.36% | 1.11% | 99421 | 5041万 | 45.41 | 105.3 | 19.76 | 90 | 融发核电 | 2023-11-28 二 | 5.16 | 5.17 | 5.13 | 5.16 | 5.10 | -0.77% | 0.66% | 59505 | 3051万 | 46.03 | 106.75 | 20.03 | 91 | 融发核电 | 2023-11-27 一 | 5.15 | 5.17 | 5.17 | 5.20 | 5.10 | 0.00% | 1.00% | 89973 | 4625万 | 46.39 | 107.58 | 20.19 | 92 | 融发核电 | 2023-11-24 五 | 5.30 | 5.25 | 5.17 | 5.30 | 5.16 | -1.52% | 0.87% | 77878 | 4053万 | 46.39 | 107.58 | 20.19 | 93 | 融发核电 | 2023-11-23 四 | 5.23 | 5.25 | 5.25 | 5.26 | 5.20 | 0.00% | 0.84% | 75526 | 3950万 | 47.11 | 109.25 | 20.5 | 94 | 融发核电 | 2023-11-22 三 | 5.34 | 5.33 | 5.25 | 5.35 | 5.24 | -1.50% | 1.02% | 91875 | 4849万 | 47.11 | 109.25 | 20.5 | 95 | 融发核电 | 2023-11-21 二 | 5.36 | 5.34 | 5.33 | 5.38 | 5.32 | -0.19% | 1.20% | 107453 | 5751万 | 47.83 | 110.91 | 20.81 | 96 | 融发核电 | 2023-11-20 一 | 5.34 | 5.33 | 5.34 | 5.37 | 5.30 | 0.19% | 0.94% | 84014 | 4485万 | 47.92 | 111.12 | 20.85 | 97 | 融发核电 | 2023-11-17 五 | 5.23 | 5.25 | 5.33 | 5.34 | 5.21 | 1.52% | 1.04% | 92963 | 4918万 | 47.83 | 110.91 | 20.81 | 98 | 融发核电 | 2023-11-16 四 | 5.34 | 5.34 | 5.25 | 5.35 | 5.23 | -1.69% | 1.08% | 96820 | 5110万 | 47.11 | 109.25 | 20.5 | 99 | 融发核电 | 2023-11-15 三 | 5.37 | 5.31 | 5.34 | 5.41 | 5.34 | 0.56% | 1.86% | 167111 | 8981万 | 47.92 | 111.12 | 20.85 | 100 | 融发核电 | 2023-11-14 二 | 5.24 | 5.24 | 5.31 | 5.38 | 5.21 | 1.34% | 1.59% | 142245 | 7535万 | 47.65 | 110.5 | 20.73 | 101 | 融发核电 | 2023-11-13 一 | 5.17 | 5.19 | 5.24 | 5.24 | 5.16 | 0.96% | 1.06% | 94998 | 4946万 | 47.02 | 109.04 | 20.46 | 102 | 融发核电 | 2023-11-10 五 | 5.26 | 5.28 | 5.19 | 5.27 | 5.13 | -1.70% | 1.51% | 135448 | 7012万 | 46.57 | 108 | 20.26 | 103 | 融发核电 | 2023-11-09 四 | 5.22 | 5.22 | 5.28 | 5.46 | 5.20 | 1.15% | 3.01% | 270425 | 14371万 | 47.38 | 109.87 | 20.62 | 104 | 融发核电 | 2023-11-08 三 | 5.18 | 5.20 | 5.22 | 5.26 | 5.16 | 0.38% | 0.94% | 84572 | 4404万 | 46.84 | 108.62 | 20.38 | 105 | 融发核电 | 2023-11-07 二 | 5.24 | 5.24 | 5.20 | 5.25 | 5.18 | -0.76% | 0.93% | 83903 | 4365万 | 46.66 | 108.21 | 20.3 | 106 | 融发核电 | 2023-11-06 一 | 5.22 | 5.17 | 5.24 | 5.25 | 5.19 | 1.35% | 0.91% | 81827 | 4277万 | 47.02 | 109.04 | 20.46 | 107 | 融发核电 | 2023-11-03 五 | 5.10 | 5.07 | 5.17 | 5.21 | 5.08 | 1.97% | 1.25% | 111846 | 5789万 | 46.39 | 107.58 | 20.19 | 108 | 融发核电 | 2023-11-02 四 | 5.18 | 5.16 | 5.07 | 5.19 | 5.07 | -1.74% | 0.98% | 87591 | 4478万 | 45.5 | 105.5 | 19.8 | 109 | 融发核电 | 2023-11-01 三 | 5.17 | 5.18 | 5.16 | 5.19 | 5.14 | -0.39% | 0.86% | 77449 | 4002万 | 46.3 | 107.38 | 20.15 | 110 | 融发核电 | 2023-10-31 二 | 5.26 | 5.26 | 5.18 | 5.40 | 5.15 | -1.52% | 1.93% | 173380 | 9032万 | 46.48 | 107.79 | 20.23 | 111 | 融发核电 | 2023-10-30 一 | 5.26 | 5.28 | 5.26 | 5.31 | 5.24 | -0.38% | 1.13% | 101570 | 5360万 | 47.2 | 109.46 | 20.54 | 112 | 融发核电 | 2023-10-27 五 | 5.19 | 5.18 | 5.28 | 5.32 | 5.19 | 1.93% | 1.39% | 124755 | 6573万 | 47.38 | 109.87 | 20.62 | 113 | 融发核电 | 2023-10-26 四 | 5.24 | 5.21 | 5.18 | 5.24 | 5.10 | -0.58% | 0.85% | 76695 | 3953万 | 46.48 | 107.79 | 22.88 | 114 | 融发核电 | 2023-10-25 三 | 5.14 | 5.10 | 5.21 | 5.25 | 5.13 | 2.16% | 0.97% | 86984 | 4531万 | 46.75 | 108.42 | 23.01 | 115 | 融发核电 | 2023-10-24 二 | 5.06 | 5.02 | 5.10 | 5.15 | 5.03 | 1.59% | 0.94% | 84583 | 4312万 | 45.77 | 106.13 | 22.53 | 116 | 融发核电 | 2023-10-23 一 | 5.18 | 5.18 | 5.02 | 5.18 | 5.00 | -3.09% | 1.20% | 107557 | 5439万 | 45.05 | 104.46 | 22.17 | 117 | 融发核电 | 2023-10-20 五 | 5.12 | 5.17 | 5.18 | 5.23 | 5.10 | 0.19% | 0.77% | 68699 | 3558万 | 46.48 | 107.79 | 22.88 | 118 | 融发核电 | 2023-10-19 四 | 5.20 | 5.22 | 5.17 | 5.26 | 5.16 | -0.96% | 0.99% | 88979 | 4632万 | 46.39 | 107.58 | 22.84 | 119 | 融发核电 | 2023-10-18 三 | 5.31 | 5.34 | 5.22 | 5.32 | 5.18 | -2.25% | 1.31% | 117465 | 6159万 | 46.84 | 108.62 | 23.06 | 120 | 融发核电 | 2023-10-17 二 | 5.41 | 5.38 | 5.34 | 5.41 | 5.28 | -0.74% | 1.11% | 99521 | 5298万 | 47.92 | 111.12 | 23.59 | 121 | 融发核电 | 2023-10-16 一 | 5.41 | 5.41 | 5.38 | 5.44 | 5.34 | -0.55% | 0.90% | 81013 | 4360万 | 48.28 | 111.95 | 23.76 | 122 | 融发核电 | 2023-10-13 五 | 5.54 | 5.55 | 5.41 | 5.55 | 5.40 | -2.52% | 1.15% | 102775 | 5603万 | 48.55 | 112.58 | 23.9 | 123 | 融发核电 | 2023-10-12 四 | 5.45 | 5.45 | 5.55 | 5.58 | 5.44 | 1.83% | 1.14% | 102420 | 5662万 | 49.8 | 115.49 | 24.51 | 124 | 融发核电 | 2023-10-11 三 | 5.51 | 5.52 | 5.45 | 5.53 | 5.42 | -1.27% | 1.25% | 112050 | 6133万 | 48.91 | 113.41 | 24.07 | 125 | 融发核电 | 2023-10-10 二 | 5.54 | 5.52 | 5.52 | 5.59 | 5.51 | 0.00% | 0.65% | 58008 | 3211万 | 49.53 | 114.87 | 24.38 | 126 | 融发核电 | 2023-10-09 一 | 5.60 | 5.56 | 5.52 | 5.60 | 5.51 | -0.72% | 0.89% | 80204 | 4438万 | 49.53 | 114.87 | 24.38 | 127 | 融发核电 | 2023-09-28 四 | 5.54 | 5.53 | 5.56 | 5.60 | 5.54 | 0.54% | 0.95% | 85147 | 4743万 | 49.89 | 115.7 | 24.56 | 128 | 融发核电 | 2023-09-27 三 | 5.51 | 5.53 | 5.53 | 5.65 | 5.50 | 0.00% | 1.18% | 106001 | 5910万 | 49.62 | 115.08 | 24.43 | 129 | 融发核电 | 2023-09-26 二 | 5.52 | 5.51 | 5.53 | 5.58 | 5.48 | 0.36% | 0.93% | 83616 | 4626万 | 49.62 | 115.08 | 24.43 | 130 | 融发核电 | 2023-09-25 一 | 5.65 | 5.62 | 5.51 | 5.66 | 5.50 | -1.96% | 1.27% | 114005 | 6325万 | 49.44 | 114.66 | 24.34 | 131 | 融发核电 | 2023-09-22 五 | 5.50 | 5.49 | 5.62 | 5.75 | 5.49 | 2.37% | 2.05% | 183808 | 10347万 | 50.43 | 116.95 | 24.82 | 132 | 融发核电 | 2023-09-21 四 | 5.90 | 5.92 | 5.49 | 5.90 | 5.48 | -7.26% | 3.23% | 290222 | 16258万 | 49.27 | 114.24 | 24.25 | 133 | 融发核电 | 2023-09-20 三 | 6.05 | 6.08 | 5.92 | 6.06 | 5.84 | -2.63% | 1.09% | 98118 | 5871万 | 53.12 | 123.19 | 26.15 | 134 | 融发核电 | 2023-09-19 二 | 6.12 | 6.08 | 6.08 | 6.12 | 6.06 | 0.00% | 0.51% | 45734 | 2780万 | 54.56 | 126.52 | 26.86 | 135 | 融发核电 | 2023-09-18 一 | 6.12 | 6.13 | 6.08 | 6.12 | 6.06 | -0.82% | 0.67% | 60103 | 3656万 | 54.56 | 126.52 | 26.86 | 136 | 融发核电 | 2023-09-15 五 | 6.06 | 6.03 | 6.13 | 6.14 | 6.01 | 1.66% | 1.17% | 104800 | 6371万 | 55.01 | 127.56 | 27.08 | 137 | 融发核电 | 2023-09-14 四 | 6.06 | 6.06 | 6.03 | 6.07 | 6.01 | -0.50% | 0.75% | 67555 | 4071万 | 54.11 | 125.48 | 26.63 | 138 | 融发核电 | 2023-09-13 三 | 6.14 | 6.14 | 6.06 | 6.14 | 6.03 | -1.30% | 1.07% | 95949 | 5817万 | 54.38 | 126.1 | 26.77 | 139 | 融发核电 | 2023-09-12 二 | 6.12 | 6.12 | 6.14 | 6.17 | 6.10 | 0.33% | 0.77% | 68825 | 4224万 | 55.1 | 127.77 | 27.12 | 140 | 融发核电 | 2023-09-11 一 | 6.07 | 6.07 | 6.12 | 6.13 | 6.04 | 0.82% | 0.92% | 82778 | 5041万 | 54.92 | 127.35 | 27.03 | 141 | 融发核电 | 2023-09-08 五 | 6.09 | 6.10 | 6.07 | 6.14 | 6.03 | -0.49% | 1.23% | 110343 | 6708万 | 54.47 | 126.31 | 26.81 | 142 | 融发核电 | 2023-09-07 四 | 6.12 | 6.12 | 6.10 | 6.18 | 6.09 | -0.33% | 1.10% | 98545 | 6040万 | 54.74 | 126.94 | 26.94 | 143 | 融发核电 | 2023-09-06 三 | 6.17 | 6.17 | 6.12 | 6.18 | 6.11 | -0.81% | 1.09% | 98261 | 6019万 | 54.92 | 127.35 | 27.03 | 144 | 融发核电 | 2023-09-05 二 | 6.19 | 6.20 | 6.17 | 6.26 | 6.14 | -0.48% | 1.31% | 117297 | 7246万 | 55.37 | 128.39 | 27.25 | 145 | 融发核电 | 2023-09-04 一 | 6.21 | 6.21 | 6.20 | 6.22 | 6.08 | -0.16% | 2.11% | 189244 | 11659万 | 55.64 | 129.02 | 27.39 | 146 | 融发核电 | 2023-09-01 五 | 6.21 | 6.20 | 6.21 | 6.27 | 6.17 | 0.16% | 1.13% | 101257 | 6285万 | 55.73 | 129.23 | 27.43 | 147 | 融发核电 | 2023-08-31 四 | 6.37 | 6.36 | 6.20 | 6.39 | 6.20 | -2.52% | 2.11% | 189651 | 11867万 | 55.64 | 129.02 | 27.39 | 148 | 融发核电 | 2023-08-30 三 | 6.38 | 6.44 | 6.36 | 6.50 | 6.31 | -1.24% | 2.54% | 227721 | 14520万 | 57.07 | 132.35 | 28.09 | 149 | 融发核电 | 2023-08-29 二 | 6.52 | 6.64 | 6.44 | 6.56 | 6.23 | -3.01% | 4.77% | 427829 | 27408万 | 57.79 | 134.01 | 28.45 | 150 | 融发核电 | 2023-08-28 一 | 6.80 | 6.45 | 6.64 | 6.99 | 6.44 | 2.95% | 6.60% | 591824 | 39319万 | 59.58 | 138.17 | 29.33 | 151 | 融发核电 | 2023-08-25 五 | 6.37 | 6.36 | 6.45 | 6.62 | 6.37 | 1.42% | 4.10% | 367838 | 23972万 | 57.89 | 134.22 | 30.62 | 152 | 融发核电 | 2023-08-23 三 | 6.16 | 6.16 | 6.38 | 6.73 | 6.12 | 3.57% | 3.94% | 353844 | 22879万 | 57.26 | 132.76 | 30.29 | 153 | 融发核电 | 2023-08-22 二 | 6.10 | 6.12 | 6.16 | 6.18 | 6.01 | 0.65% | 1.23% | 110156 | 6710万 | 55.29 | 128.19 | 29.25 |
|
行情刷新 | 流通股东
|