| 股票名称 | 代码 002408 | 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 | 齐翔腾达 | 2024-04-26 五 | 5.15 | 5.19 | 5.25 | 5.26 | 5.12 | 1.16% | 0.71% | 193999 | 10075万 | 144.43 | 149.25 | -38.85 | 2 | 齐翔腾达 | 2024-04-25 四 | 5.08 | 5.13 | 5.19 | 5.27 | 5.07 | 1.17% | 0.66% | 180510 | 9394万 | 142.78 | 147.54 | -38.4 | 3 | 齐翔腾达 | 2024-04-24 三 | 5.08 | 5.10 | 5.13 | 5.18 | 4.96 | 0.59% | 0.69% | 189156 | 9591万 | 141.13 | 145.84 | -37.96 | 4 | 齐翔腾达 | 2024-04-23 二 | 5.24 | 5.27 | 5.10 | 5.28 | 5.06 | -3.23% | 1.04% | 284784 | 14592万 | 140.31 | 144.98 | -37.74 | 5 | 齐翔腾达 | 2024-04-22 一 | 5.37 | 5.37 | 5.27 | 5.62 | 5.26 | -1.86% | 1.11% | 304933 | 16397万 | 144.98 | 149.82 | -39 | 6 | 齐翔腾达 | 2024-04-19 五 | 5.16 | 5.20 | 5.37 | 5.45 | 5.16 | 3.27% | 1.24% | 340813 | 18155万 | 147.74 | 152.66 | -39.74 | 7 | 齐翔腾达 | 2024-04-18 四 | 5.30 | 5.30 | 5.20 | 5.31 | 5.18 | -1.89% | 0.80% | 220777 | 11542万 | 143.06 | 147.83 | -38.48 | 8 | 齐翔腾达 | 2024-04-17 三 | 5.09 | 5.03 | 5.30 | 5.32 | 5.08 | 5.37% | 1.06% | 291987 | 15238万 | 145.81 | 150.67 | -39.22 | 9 | 齐翔腾达 | 2024-04-16 二 | 5.14 | 5.20 | 5.03 | 5.30 | 5.03 | -3.27% | 0.99% | 272541 | 14042万 | 138.38 | 142.99 | -37.22 | 10 | 齐翔腾达 | 2024-04-15 一 | 5.31 | 5.31 | 5.20 | 5.42 | 5.04 | -2.07% | 1.31% | 361283 | 18815万 | 143.06 | 147.83 | -38.48 | 11 | 齐翔腾达 | 2024-04-12 五 | 5.16 | 5.17 | 5.31 | 5.52 | 5.13 | 2.71% | 1.35% | 372747 | 19860万 | 146.09 | 150.95 | -39.29 | 12 | 齐翔腾达 | 2024-04-11 四 | 5.12 | 5.13 | 5.17 | 5.23 | 5.07 | 0.78% | 0.57% | 157400 | 8154万 | 142.23 | 146.97 | -38.26 | 13 | 齐翔腾达 | 2024-04-10 三 | 5.19 | 5.13 | 5.13 | 5.21 | 5.09 | 0.00% | 0.62% | 170025 | 8759万 | 141.13 | 145.84 | -37.96 | 14 | 齐翔腾达 | 2024-04-09 二 | 5.12 | 5.12 | 5.13 | 5.17 | 5.09 | 0.20% | 0.44% | 120462 | 6178万 | 141.13 | 145.84 | -64.55 | 15 | 齐翔腾达 | 2024-04-08 一 | 5.19 | 5.19 | 5.12 | 5.27 | 5.10 | -1.35% | 0.50% | 137331 | 7128万 | 140.86 | 145.55 | -64.43 | 16 | 齐翔腾达 | 2024-04-03 三 | 5.18 | 5.14 | 5.19 | 5.25 | 5.15 | 0.97% | 0.61% | 167020 | 8678万 | 142.78 | 147.54 | -65.31 | 17 | 齐翔腾达 | 2024-04-02 二 | 5.04 | 5.05 | 5.14 | 5.16 | 5.03 | 1.78% | 0.66% | 181117 | 9276万 | 141.41 | 146.12 | -64.68 | 18 | 齐翔腾达 | 2024-04-01 一 | 4.94 | 4.94 | 5.05 | 5.06 | 4.94 | 2.23% | 0.43% | 117015 | 5887万 | 138.93 | 143.56 | -63.55 | 19 | 齐翔腾达 | 2024-03-29 五 | 4.87 | 4.86 | 4.94 | 4.96 | 4.86 | 1.65% | 0.39% | 107263 | 5289万 | 135.91 | 140.44 | -62.16 | 20 | 齐翔腾达 | 2024-03-28 四 | 4.85 | 4.85 | 4.86 | 4.93 | 4.84 | 0.21% | 0.36% | 99329 | 4846万 | 133.7 | 138.16 | -61.16 | 21 | 齐翔腾达 | 2024-03-27 三 | 4.90 | 4.90 | 4.85 | 4.96 | 4.84 | -1.02% | 0.40% | 108950 | 5329万 | 133.43 | 137.88 | -61.03 | 22 | 齐翔腾达 | 2024-03-26 二 | 4.90 | 4.91 | 4.90 | 4.95 | 4.81 | -0.20% | 0.41% | 111450 | 5437万 | 134.81 | 139.3 | -61.66 | 23 | 齐翔腾达 | 2024-03-25 一 | 4.97 | 4.98 | 4.91 | 5.02 | 4.90 | -1.41% | 0.41% | 113328 | 5610万 | 135.08 | 139.58 | -61.78 | 24 | 齐翔腾达 | 2024-03-22 五 | 5.06 | 5.08 | 4.98 | 5.07 | 4.97 | -1.97% | 0.40% | 109541 | 5483万 | 137.01 | 141.57 | -62.67 | 25 | 齐翔腾达 | 2024-03-21 四 | 5.08 | 5.07 | 5.08 | 5.10 | 5.04 | 0.20% | 0.39% | 107726 | 5464万 | 139.76 | 144.42 | -63.92 | 26 | 齐翔腾达 | 2024-03-20 三 | 5.02 | 5.02 | 5.07 | 5.08 | 5.00 | 1.00% | 0.48% | 132276 | 6678万 | 139.48 | 144.13 | -63.8 | 27 | 齐翔腾达 | 2024-03-19 二 | 5.08 | 5.09 | 5.02 | 5.10 | 5.01 | -1.38% | 0.51% | 140434 | 7096万 | 138.11 | 142.71 | -63.17 | 28 | 齐翔腾达 | 2024-03-18 一 | 5.05 | 5.05 | 5.09 | 5.11 | 5.02 | 0.79% | 0.60% | 164338 | 8320万 | 140.03 | 144.7 | -64.05 | 29 | 齐翔腾达 | 2024-03-15 五 | 5.00 | 5.01 | 5.05 | 5.06 | 4.93 | 0.80% | 0.53% | 144850 | 7231万 | 138.93 | 143.56 | -63.55 | 30 | 齐翔腾达 | 2024-03-14 四 | 5.07 | 5.06 | 5.01 | 5.15 | 4.98 | -0.99% | 0.62% | 169304 | 8564万 | 137.83 | 142.43 | -63.04 | 31 | 齐翔腾达 | 2024-03-08 五 | 4.85 | 4.83 | 4.87 | 4.90 | 4.82 | 0.83% | 0.43% | 118753 | 5769万 | 134.07 | 138.45 | -61.28 | 32 | 齐翔腾达 | 2024-03-07 四 | 4.86 | 4.85 | 4.83 | 4.97 | 4.83 | -0.41% | 0.64% | 175763 | 8602万 | 132.96 | 137.31 | -60.78 | 33 | 齐翔腾达 | 2024-03-06 三 | 4.80 | 4.80 | 4.85 | 4.89 | 4.78 | 1.04% | 0.43% | 119740 | 5788万 | 133.51 | 137.88 | -61.03 | 34 | 齐翔腾达 | 2024-03-05 二 | 4.84 | 4.86 | 4.80 | 4.86 | 4.77 | -1.23% | 0.46% | 127418 | 6124万 | 132.14 | 136.46 | -60.4 | 35 | 齐翔腾达 | 2024-03-04 一 | 4.96 | 4.97 | 4.86 | 4.98 | 4.83 | -2.21% | 0.57% | 157666 | 7684万 | 133.79 | 138.16 | -61.16 | 36 | 齐翔腾达 | 2024-03-01 五 | 5.02 | 4.97 | 4.97 | 5.07 | 4.93 | 0.00% | 0.74% | 202482 | 10084万 | 136.82 | 141.29 | -62.54 | 37 | 齐翔腾达 | 2024-02-29 四 | 4.85 | 4.82 | 4.97 | 4.98 | 4.80 | 3.11% | 0.98% | 269241 | 13218万 | 136.82 | 141.29 | -62.54 | 38 | 齐翔腾达 | 2024-02-28 三 | 4.89 | 4.89 | 4.82 | 5.08 | 4.82 | -1.43% | 1.15% | 317113 | 15691万 | 132.69 | 137.02 | -60.65 | 39 | 齐翔腾达 | 2024-02-27 二 | 4.76 | 4.78 | 4.89 | 4.89 | 4.76 | 2.30% | 0.65% | 179307 | 8650万 | 134.62 | 139.01 | -61.53 | 40 | 齐翔腾达 | 2024-02-26 一 | 4.82 | 4.81 | 4.78 | 4.87 | 4.76 | -0.62% | 0.75% | 205443 | 9870万 | 131.59 | 135.89 | -60.15 | 41 | 齐翔腾达 | 2024-02-23 五 | 4.85 | 4.83 | 4.81 | 4.87 | 4.71 | -0.41% | 0.78% | 213844 | 10204万 | 132.41 | 136.74 | -60.53 | 42 | 齐翔腾达 | 2024-02-22 四 | 4.84 | 4.83 | 4.83 | 4.88 | 4.76 | 0.00% | 0.64% | 177560 | 8541万 | 132.96 | 137.31 | -60.78 | 43 | 齐翔腾达 | 2024-02-21 三 | 4.73 | 4.77 | 4.83 | 4.94 | 4.66 | 1.26% | 0.89% | 245799 | 11860万 | 132.96 | 137.31 | -60.78 | 44 | 齐翔腾达 | 2024-02-20 二 | 4.92 | 4.94 | 4.77 | 4.95 | 4.71 | -3.44% | 0.90% | 247842 | 11836万 | 131.31 | 135.6 | -60.02 | 45 | 齐翔腾达 | 2024-02-19 一 | 5.33 | 5.21 | 4.94 | 5.33 | 4.85 | -5.18% | 1.75% | 481363 | 24154万 | 135.99 | 140.44 | -62.16 | 46 | 齐翔腾达 | 2024-02-08 四 | 4.86 | 4.74 | 5.21 | 5.21 | 4.74 | 9.92% | 1.01% | 277864 | 14109万 | 143.43 | 148.11 | -65.56 | 47 | 齐翔腾达 | 2024-02-07 三 | 4.33 | 4.31 | 4.74 | 4.74 | 4.33 | 9.98% | 1.21% | 332997 | 15438万 | 130.49 | 134.75 | -59.65 | 48 | 齐翔腾达 | 2024-02-06 二 | 3.92 | 3.92 | 4.31 | 4.31 | 3.89 | 9.95% | 1.03% | 282497 | 11784万 | 118.65 | 122.53 | -54.23 | 49 | 齐翔腾达 | 2024-02-05 一 | 4.16 | 4.19 | 3.92 | 4.24 | 3.79 | -6.44% | 1.24% | 341150 | 13663万 | 107.91 | 111.44 | -49.33 | 50 | 齐翔腾达 | 2024-02-02 五 | 4.40 | 4.40 | 4.19 | 4.48 | 4.02 | -4.77% | 0.85% | 233791 | 9955万 | 115.35 | 119.12 | -52.72 | 51 | 齐翔腾达 | 2024-02-01 四 | 4.46 | 4.49 | 4.40 | 4.55 | 4.34 | -2.00% | 0.54% | 148293 | 6572万 | 121.13 | 125.08 | -55.37 | 52 | 齐翔腾达 | 2024-01-31 三 | 4.62 | 4.70 | 4.49 | 4.65 | 4.46 | -4.47% | 0.70% | 191611 | 8723万 | 123.6 | 127.64 | -56.5 | 53 | 齐翔腾达 | 2024-01-30 二 | 4.82 | 4.84 | 4.70 | 4.88 | 4.69 | -2.89% | 0.37% | 100847 | 4842万 | 129.39 | 133.61 | -59.14 | 54 | 齐翔腾达 | 2024-01-29 一 | 4.94 | 4.93 | 4.84 | 4.97 | 4.83 | -1.83% | 0.34% | 94724 | 4640万 | 133.24 | 137.59 | -60.9 | 55 | 齐翔腾达 | 2024-01-26 五 | 4.91 | 4.91 | 4.93 | 4.99 | 4.89 | 0.41% | 0.37% | 103046 | 5100万 | 135.72 | 140.15 | -62.04 | 56 | 齐翔腾达 | 2024-01-25 四 | 4.65 | 4.64 | 4.91 | 4.92 | 4.64 | 5.82% | 0.52% | 143010 | 6865万 | 135.17 | 139.58 | -61.78 | 57 | 齐翔腾达 | 2024-01-24 三 | 4.57 | 4.55 | 4.64 | 4.65 | 4.47 | 1.98% | 0.40% | 110958 | 5080万 | 127.73 | 131.91 | -58.39 | 58 | 齐翔腾达 | 2024-01-23 二 | 4.50 | 4.49 | 4.55 | 4.57 | 4.41 | 1.34% | 0.49% | 133766 | 6032万 | 125.26 | 129.35 | -57.25 | 59 | 齐翔腾达 | 2024-01-22 一 | 4.81 | 4.80 | 4.49 | 4.81 | 4.44 | -6.46% | 0.61% | 167789 | 7763万 | 123.6 | 127.64 | -56.5 | 60 | 齐翔腾达 | 2024-01-19 五 | 4.81 | 4.80 | 4.80 | 4.87 | 4.77 | 0.00% | 0.36% | 100158 | 4842万 | 132.14 | 136.46 | -60.4 | 61 | 齐翔腾达 | 2024-01-18 四 | 4.83 | 4.86 | 4.80 | 4.85 | 4.68 | -1.23% | 0.52% | 143224 | 6817万 | 132.14 | 136.46 | -60.4 | 62 | 齐翔腾达 | 2024-01-17 三 | 4.96 | 4.96 | 4.86 | 4.97 | 4.86 | -2.02% | 0.33% | 91331 | 4491万 | 133.79 | 138.16 | -61.16 | 63 | 齐翔腾达 | 2024-01-16 二 | 5.00 | 4.98 | 4.96 | 5.02 | 4.88 | -0.40% | 0.38% | 103238 | 5097万 | 136.54 | 141 | -62.41 | 64 | 齐翔腾达 | 2024-01-15 一 | 5.03 | 5.04 | 4.98 | 5.05 | 4.95 | -1.19% | 0.25% | 68172 | 3408万 | 137.09 | 141.57 | -62.67 | 65 | 齐翔腾达 | 2024-01-12 五 | 5.02 | 5.02 | 5.04 | 5.11 | 5.01 | 0.40% | 0.31% | 84054 | 4256万 | 138.75 | 143.28 | -63.42 | 66 | 齐翔腾达 | 2024-01-11 四 | 5.01 | 5.01 | 5.02 | 5.05 | 4.96 | 0.20% | 0.30% | 83073 | 4157万 | 138.19 | 142.71 | -63.17 | 67 | 齐翔腾达 | 2024-01-10 三 | 4.98 | 5.00 | 5.01 | 5.07 | 4.95 | 0.20% | 0.25% | 69368 | 3479万 | 137.92 | 142.43 | -63.04 | 68 | 齐翔腾达 | 2024-01-09 二 | 5.05 | 5.06 | 5.00 | 5.07 | 4.92 | -1.19% | 0.48% | 132961 | 6653万 | 137.64 | 142.14 | -62.92 | 69 | 齐翔腾达 | 2024-01-08 一 | 5.19 | 5.19 | 5.06 | 5.22 | 5.05 | -2.50% | 0.39% | 106849 | 5470万 | 139.3 | 143.85 | -63.67 | 70 | 齐翔腾达 | 2024-01-05 五 | 5.28 | 5.28 | 5.19 | 5.28 | 5.17 | -1.70% | 0.34% | 94672 | 4954万 | 142.87 | 147.54 | -65.31 | 71 | 齐翔腾达 | 2024-01-04 四 | 5.33 | 5.33 | 5.28 | 5.36 | 5.25 | -0.94% | 0.26% | 71405 | 3778万 | 145.35 | 150.1 | -66.44 | 72 | 齐翔腾达 | 2024-01-03 三 | 5.35 | 5.30 | 5.33 | 5.36 | 5.30 | 0.57% | 0.32% | 88968 | 4741万 | 146.73 | 151.52 | -67.07 | 73 | 齐翔腾达 | 2024-01-02 二 | 5.29 | 5.28 | 5.30 | 5.35 | 5.26 | 0.38% | 0.29% | 78931 | 4192万 | 146.49 | 150.67 | -66.69 | 74 | 齐翔腾达 | 2023-12-29 五 | 5.24 | 5.24 | 5.28 | 5.30 | 5.23 | 0.76% | 0.25% | 70068 | 3698万 | 145.93 | 150.1 | -66.44 | 75 | 齐翔腾达 | 2023-12-28 四 | 5.16 | 5.16 | 5.24 | 5.26 | 5.14 | 1.55% | 0.33% | 90938 | 4746万 | 144.83 | 148.96 | -65.94 | 76 | 齐翔腾达 | 2023-12-27 三 | 5.18 | 5.16 | 5.16 | 5.19 | 5.14 | 0.00% | 0.29% | 79531 | 4108万 | 142.62 | 146.69 | -64.93 | 77 | 齐翔腾达 | 2023-12-26 二 | 5.15 | 5.17 | 5.16 | 5.21 | 5.14 | -0.19% | 0.23% | 63524 | 3284万 | 142.62 | 146.69 | -64.93 | 78 | 齐翔腾达 | 2023-12-25 一 | 5.15 | 5.16 | 5.17 | 5.19 | 5.13 | 0.19% | 0.27% | 75727 | 3905万 | 142.89 | 146.97 | -65.06 | 79 | 齐翔腾达 | 2023-12-22 五 | 5.15 | 5.17 | 5.16 | 5.22 | 5.09 | -0.19% | 0.40% | 110120 | 5679万 | 142.62 | 146.69 | -64.93 | 80 | 齐翔腾达 | 2023-12-21 四 | 5.12 | 5.14 | 5.17 | 5.20 | 5.08 | 0.58% | 0.38% | 105871 | 5443万 | 142.89 | 146.97 | -65.06 | 81 | 齐翔腾达 | 2023-12-20 三 | 5.18 | 5.17 | 5.14 | 5.22 | 5.14 | -0.58% | 0.29% | 81108 | 4207万 | 142.07 | 146.12 | -64.68 | 82 | 齐翔腾达 | 2023-12-19 二 | 5.23 | 5.21 | 5.17 | 5.26 | 5.14 | -0.77% | 0.32% | 88539 | 4585万 | 142.89 | 146.97 | -65.06 | 83 | 齐翔腾达 | 2023-12-18 一 | 5.30 | 5.30 | 5.21 | 5.30 | 5.20 | -1.70% | 0.37% | 101472 | 5318万 | 144 | 148.11 | -65.56 | 84 | 齐翔腾达 | 2023-12-15 五 | 5.35 | 5.35 | 5.30 | 5.37 | 5.27 | -0.93% | 0.35% | 97560 | 5185万 | 146.49 | 150.67 | -66.69 | 85 | 齐翔腾达 | 2023-12-14 四 | 5.33 | 5.34 | 5.35 | 5.41 | 5.33 | 0.19% | 0.33% | 90844 | 4879万 | 147.87 | 152.09 | -67.32 | 86 | 齐翔腾达 | 2023-12-13 三 | 5.39 | 5.39 | 5.34 | 5.41 | 5.33 | -0.93% | 0.30% | 82664 | 4428万 | 147.59 | 151.81 | -67.19 | 87 | 齐翔腾达 | 2023-12-12 二 | 5.37 | 5.39 | 5.39 | 5.41 | 5.32 | 0.00% | 0.32% | 88671 | 4763万 | 148.97 | 153.23 | -67.82 | 88 | 齐翔腾达 | 2023-12-11 一 | 5.37 | 5.37 | 5.39 | 5.41 | 5.24 | 0.37% | 0.49% | 136441 | 7268万 | 148.97 | 153.23 | -67.82 | 89 | 齐翔腾达 | 2023-12-08 五 | 5.36 | 5.34 | 5.37 | 5.44 | 5.32 | 0.56% | 0.49% | 135903 | 7303万 | 148.42 | 152.66 | -67.57 | 90 | 齐翔腾达 | 2023-12-07 四 | 5.44 | 5.39 | 5.34 | 5.46 | 5.33 | -0.93% | 0.43% | 117731 | 6313万 | 147.59 | 151.81 | -67.19 | 91 | 齐翔腾达 | 2023-12-06 三 | 5.37 | 5.37 | 5.39 | 5.42 | 5.34 | 0.37% | 0.38% | 103943 | 5597万 | 148.97 | 153.23 | -67.82 | 92 | 齐翔腾达 | 2023-12-05 二 | 5.52 | 5.51 | 5.37 | 5.56 | 5.37 | -2.54% | 0.50% | 137716 | 7476万 | 148.42 | 152.66 | -67.57 | 93 | 齐翔腾达 | 2023-12-04 一 | 5.54 | 5.53 | 5.51 | 5.59 | 5.50 | -0.36% | 0.36% | 98460 | 5445万 | 152.29 | 156.64 | -69.33 | 94 | 齐翔腾达 | 2023-12-01 五 | 5.59 | 5.60 | 5.53 | 5.63 | 5.49 | -1.25% | 0.51% | 140781 | 7793万 | 152.84 | 157.21 | -69.59 | 95 | 齐翔腾达 | 2023-11-30 四 | 5.64 | 5.67 | 5.60 | 5.69 | 5.60 | -1.23% | 0.64% | 177115 | 9946万 | 154.78 | 159.2 | -70.47 | 96 | 齐翔腾达 | 2023-11-29 三 | 5.70 | 5.70 | 5.67 | 5.71 | 5.65 | -0.53% | 0.24% | 66641 | 3784万 | 156.71 | 161.19 | -71.35 | 97 | 齐翔腾达 | 2023-11-28 二 | 5.71 | 5.69 | 5.70 | 5.72 | 5.56 | 0.18% | 0.28% | 76974 | 4358万 | 157.54 | 162.04 | -71.72 | 98 | 齐翔腾达 | 2023-11-27 一 | 5.72 | 5.74 | 5.69 | 5.73 | 5.63 | -0.87% | 0.46% | 126855 | 7196万 | 157.27 | 161.76 | -71.6 | 99 | 齐翔腾达 | 2023-11-24 五 | 5.81 | 5.78 | 5.74 | 5.82 | 5.72 | -0.69% | 0.30% | 82005 | 4716万 | 158.65 | 163.18 | -72.23 | 100 | 齐翔腾达 | 2023-11-23 四 | 5.74 | 5.77 | 5.78 | 5.81 | 5.73 | 0.17% | 0.28% | 77484 | 4469万 | 159.75 | 164.32 | -72.73 | 101 | 齐翔腾达 | 2023-11-22 三 | 5.82 | 5.82 | 5.77 | 5.88 | 5.75 | -0.86% | 0.34% | 92864 | 5405万 | 159.48 | 164.03 | -72.61 | 102 | 齐翔腾达 | 2023-11-21 二 | 5.87 | 5.87 | 5.82 | 5.92 | 5.81 | -0.85% | 0.26% | 72456 | 4252万 | 160.86 | 165.45 | -73.23 | 103 | 齐翔腾达 | 2023-11-20 一 | 5.79 | 5.78 | 5.87 | 5.88 | 5.78 | 1.56% | 0.35% | 95464 | 5578万 | 162.24 | 166.87 | -73.86 | 104 | 齐翔腾达 | 2023-11-17 五 | 5.79 | 5.81 | 5.78 | 5.83 | 5.73 | -0.52% | 0.33% | 90222 | 5218万 | 159.75 | 164.32 | -72.73 | 105 | 齐翔腾达 | 2023-11-16 四 | 5.85 | 5.86 | 5.81 | 5.87 | 5.80 | -0.85% | 0.31% | 84497 | 4921万 | 160.58 | 165.17 | -73.11 | 106 | 齐翔腾达 | 2023-11-15 三 | 5.89 | 5.86 | 5.86 | 5.92 | 5.85 | 0.00% | 0.28% | 77371 | 4545万 | 161.97 | 166.59 | -73.74 | 107 | 齐翔腾达 | 2023-11-14 二 | 5.84 | 5.86 | 5.86 | 5.89 | 5.83 | 0.00% | 0.24% | 65479 | 3834万 | 161.97 | 166.59 | -73.74 | 108 | 齐翔腾达 | 2023-11-13 一 | 5.81 | 5.82 | 5.86 | 5.87 | 5.79 | 0.69% | 0.32% | 88422 | 5151万 | 161.97 | 166.59 | -73.74 | 109 | 齐翔腾达 | 2023-11-10 五 | 5.82 | 5.85 | 5.82 | 5.85 | 5.78 | -0.51% | 0.32% | 87731 | 5107万 | 160.86 | 165.45 | -73.23 | 110 | 齐翔腾达 | 2023-11-09 四 | 5.85 | 5.84 | 5.85 | 5.91 | 5.83 | 0.17% | 0.36% | 100119 | 5875万 | 161.69 | 166.31 | -73.61 | 111 | 齐翔腾达 | 2023-11-08 三 | 5.82 | 5.82 | 5.84 | 5.88 | 5.79 | 0.34% | 0.36% | 100316 | 5859万 | 161.41 | 166.02 | -73.49 | 112 | 齐翔腾达 | 2023-11-07 二 | 5.80 | 5.82 | 5.82 | 5.85 | 5.75 | 0.00% | 0.36% | 98646 | 5725万 | 160.86 | 165.45 | -73.23 | 113 | 齐翔腾达 | 2023-11-06 一 | 5.96 | 5.92 | 5.82 | 5.98 | 5.79 | -1.69% | 0.49% | 134880 | 7873万 | 160.86 | 165.45 | -73.23 | 114 | 齐翔腾达 | 2023-11-03 五 | 5.89 | 5.87 | 5.92 | 6.00 | 5.87 | 0.85% | 0.36% | 100743 | 5988万 | 163.62 | 168.3 | -74.49 | 115 | 齐翔腾达 | 2023-11-02 四 | 6.01 | 6.00 | 5.87 | 6.03 | 5.84 | -2.17% | 0.45% | 123245 | 7292万 | 162.24 | 166.87 | -73.86 | 116 | 齐翔腾达 | 2023-11-01 三 | 5.88 | 5.85 | 6.00 | 6.02 | 5.84 | 2.56% | 0.58% | 161332 | 9564万 | 165.83 | 170.57 | -75.5 | 117 | 齐翔腾达 | 2023-10-31 二 | 5.67 | 5.70 | 5.85 | 5.86 | 5.66 | 2.63% | 0.52% | 143190 | 8293万 | 161.69 | 166.31 | -73.61 | 118 | 齐翔腾达 | 2023-10-30 一 | 5.58 | 5.60 | 5.70 | 5.72 | 5.57 | 1.79% | 0.38% | 105844 | 6004万 | 157.54 | 162.04 | -65.65 | 119 | 齐翔腾达 | 2023-10-27 五 | 5.46 | 5.50 | 5.60 | 5.63 | 5.43 | 1.82% | 0.35% | 97407 | 5408万 | 154.78 | 159.2 | -64.5 | 120 | 齐翔腾达 | 2023-10-26 四 | 5.37 | 5.41 | 5.50 | 5.50 | 5.36 | 1.66% | 0.38% | 103896 | 5641万 | 152.02 | 156.36 | -63.35 | 121 | 齐翔腾达 | 2023-10-25 三 | 5.39 | 5.37 | 5.41 | 5.52 | 5.38 | 0.74% | 0.75% | 207027 | 11267万 | 149.53 | 153.8 | -62.31 | 122 | 齐翔腾达 | 2023-10-24 二 | 5.79 | 5.78 | 5.37 | 5.83 | 5.34 | -7.09% | 1.14% | 315878 | 17382万 | 148.42 | 152.66 | -61.85 | 123 | 齐翔腾达 | 2023-10-23 一 | 6.05 | 6.06 | 5.78 | 6.05 | 5.77 | -4.62% | 0.45% | 123896 | 7289万 | 159.75 | 164.32 | -66.57 | 124 | 齐翔腾达 | 2023-10-20 五 | 6.09 | 6.15 | 6.06 | 6.14 | 6.05 | -1.46% | 0.30% | 82778 | 5042万 | 167.49 | 172.28 | -69.8 | 125 | 齐翔腾达 | 2023-10-19 四 | 6.19 | 6.21 | 6.15 | 6.23 | 6.14 | -0.97% | 0.23% | 63460 | 3921万 | 169.98 | 174.83 | -70.84 | 126 | 齐翔腾达 | 2023-10-18 三 | 6.33 | 6.34 | 6.21 | 6.36 | 6.21 | -2.05% | 0.23% | 64205 | 4028万 | 171.64 | 176.54 | -71.53 | 127 | 齐翔腾达 | 2023-10-17 二 | 6.30 | 6.33 | 6.34 | 6.37 | 6.28 | 0.16% | 0.19% | 53467 | 3386万 | 175.23 | 180.24 | -73.03 | 128 | 齐翔腾达 | 2023-10-16 一 | 6.32 | 6.30 | 6.33 | 6.38 | 6.29 | 0.48% | 0.29% | 79900 | 5055万 | 174.96 | 179.95 | -72.91 | 129 | 齐翔腾达 | 2023-10-13 五 | 6.32 | 6.35 | 6.30 | 6.34 | 6.26 | -0.79% | 0.20% | 56272 | 3542万 | 174.13 | 179.1 | -72.56 | 130 | 齐翔腾达 | 2023-10-12 四 | 6.33 | 6.33 | 6.35 | 6.39 | 6.32 | 0.32% | 0.18% | 50112 | 3180万 | 175.51 | 180.52 | -73.14 | 131 | 齐翔腾达 | 2023-10-11 三 | 6.45 | 6.40 | 6.33 | 6.45 | 6.33 | -1.09% | 0.24% | 65596 | 4182万 | 174.96 | 179.95 | -72.91 | 132 | 齐翔腾达 | 2023-10-10 二 | 6.38 | 6.37 | 6.40 | 6.48 | 6.38 | 0.47% | 0.22% | 59945 | 3851万 | 176.89 | 181.94 | -73.72 | 133 | 齐翔腾达 | 2023-10-09 一 | 6.43 | 6.42 | 6.37 | 6.45 | 6.36 | -0.78% | 0.27% | 73697 | 4710万 | 176.06 | 181.09 | -73.37 | 134 | 齐翔腾达 | 2023-09-28 四 | 6.54 | 6.54 | 6.42 | 6.58 | 6.40 | -1.83% | 0.37% | 101722 | 6586万 | 177.44 | 182.51 | -73.95 | 135 | 齐翔腾达 | 2023-09-27 三 | 6.55 | 6.56 | 6.54 | 6.61 | 6.52 | -0.30% | 0.25% | 67839 | 4449万 | 180.76 | 185.92 | -75.33 | 136 | 齐翔腾达 | 2023-09-26 二 | 6.61 | 6.62 | 6.56 | 6.64 | 6.54 | -0.91% | 0.17% | 47043 | 3092万 | 181.31 | 186.49 | -75.56 | 137 | 齐翔腾达 | 2023-09-25 一 | 6.61 | 6.63 | 6.62 | 6.65 | 6.56 | -0.15% | 0.20% | 54184 | 3584万 | 182.97 | 188.2 | -76.25 | 138 | 齐翔腾达 | 2023-09-22 五 | 6.60 | 6.62 | 6.63 | 6.69 | 6.58 | 0.15% | 0.29% | 80340 | 5315万 | 183.25 | 188.48 | -76.37 | 139 | 齐翔腾达 | 2023-09-21 四 | 6.66 | 6.69 | 6.62 | 6.72 | 6.62 | -1.05% | 0.29% | 81008 | 5388万 | 182.97 | 188.2 | -76.25 | 140 | 齐翔腾达 | 2023-09-20 三 | 6.68 | 6.70 | 6.69 | 6.72 | 6.66 | -0.15% | 0.16% | 43170 | 2888万 | 184.9 | 190.19 | -77.06 | 141 | 齐翔腾达 | 2023-09-19 二 | 6.67 | 6.65 | 6.70 | 6.74 | 6.65 | 0.75% | 0.25% | 70162 | 4694万 | 185.18 | 190.47 | -77.17 | 142 | 齐翔腾达 | 2023-09-18 一 | 6.62 | 6.64 | 6.65 | 6.67 | 6.58 | 0.15% | 0.35% | 96079 | 6365万 | 183.8 | 189.05 | -76.6 | 143 | 齐翔腾达 | 2023-09-15 五 | 6.63 | 6.60 | 6.64 | 6.78 | 6.61 | 0.61% | 0.37% | 103438 | 6903万 | 183.52 | 188.76 | -76.48 | 144 | 齐翔腾达 | 2023-09-14 四 | 6.57 | 6.57 | 6.60 | 6.63 | 6.54 | 0.46% | 0.25% | 68781 | 4530万 | 182.42 | 187.63 | -76.02 | 145 | 齐翔腾达 | 2023-09-13 三 | 6.56 | 6.58 | 6.57 | 6.62 | 6.54 | -0.15% | 0.24% | 66030 | 4342万 | 181.59 | 186.77 | -75.67 | 146 | 齐翔腾达 | 2023-09-12 二 | 6.56 | 6.57 | 6.58 | 6.60 | 6.55 | 0.15% | 0.14% | 39431 | 2593万 | 181.86 | 187.06 | -75.79 | 147 | 齐翔腾达 | 2023-09-11 一 | 6.49 | 6.46 | 6.57 | 6.61 | 6.49 | 1.70% | 0.30% | 82139 | 5398万 | 181.59 | 186.77 | -75.67 | 148 | 齐翔腾达 | 2023-09-08 五 | 6.50 | 6.52 | 6.46 | 6.56 | 6.45 | -0.92% | 0.21% | 57497 | 3738万 | 178.55 | 183.65 | -74.41 | 149 | 齐翔腾达 | 2023-09-07 四 | 6.60 | 6.60 | 6.52 | 6.60 | 6.51 | -1.21% | 0.22% | 59752 | 3912万 | 180.21 | 185.35 | -75.1 | 150 | 齐翔腾达 | 2023-09-06 三 | 6.55 | 6.58 | 6.60 | 6.63 | 6.53 | 0.30% | 0.28% | 77278 | 5087万 | 182.42 | 187.63 | -76.02 | 151 | 齐翔腾达 | 2023-09-05 二 | 6.58 | 6.59 | 6.58 | 6.59 | 6.49 | -0.15% | 0.35% | 98018 | 6424万 | 181.86 | 187.06 | -75.79 | 152 | 齐翔腾达 | 2023-09-04 一 | 6.52 | 6.31 | 6.59 | 6.65 | 6.45 | 4.44% | 0.97% | 268973 | 17628万 | 182.14 | 187.34 | -75.9 | 153 | 齐翔腾达 | 2023-09-01 五 | 6.17 | 6.13 | 6.31 | 6.38 | 6.17 | 2.94% | 0.42% | 115669 | 7305万 | 174.4 | 179.38 | -72.68 | 154 | 齐翔腾达 | 2023-08-31 四 | 6.18 | 6.20 | 6.13 | 6.22 | 6.12 | -1.13% | 0.27% | 74074 | 4553万 | 169.43 | 174.27 | -70.61 | 155 | 齐翔腾达 | 2023-08-30 三 | 6.35 | 6.28 | 6.20 | 6.35 | 6.18 | -1.27% | 0.33% | 91661 | 5714万 | 171.36 | 176.26 | -71.41 | 156 | 齐翔腾达 | 2023-08-29 二 | 6.22 | 6.23 | 6.28 | 6.31 | 6.21 | 0.80% | 0.32% | 88463 | 5549万 | 173.57 | 178.53 | -14869.18 | 157 | 齐翔腾达 | 2023-08-28 一 | 6.45 | 6.11 | 6.23 | 6.52 | 6.23 | 1.96% | 0.55% | 151655 | 9624万 | 172.19 | 177.11 | -14750.8 | 158 | 齐翔腾达 | 2023-08-25 五 | 6.14 | 6.14 | 6.11 | 6.24 | 6.09 | -0.49% | 0.25% | 68854 | 4239万 | 168.87 | 173.7 | -14466.67 | 159 | 齐翔腾达 | 2023-08-23 三 | 6.26 | 6.22 | 6.15 | 6.26 | 6.14 | -1.13% | 0.17% | 47356 | 2933万 | 169.98 | 174.83 | -14561.38 | 160 | 齐翔腾达 | 2023-08-22 二 | 6.26 | 6.26 | 6.22 | 6.31 | 6.17 | -0.64% | 0.27% | 73385 | 4572万 | 171.92 | 176.82 | -14727.12 |
|
行情刷新 | 流通股东
|