| 股票名称 | 代码 002547 | 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 | 春兴精工 | 2024-04-30 二 | 3.74 | 3.75 | 3.67 | 3.77 | 3.61 | -2.13% | 1.94% | 214637 | 7885万 | 40.52 | 41.4 | -14.39 | 2 | 春兴精工 | 2024-04-29 一 | 3.63 | 3.63 | 3.75 | 3.75 | 3.63 | 3.31% | 1.70% | 188138 | 7002万 | 41.4 | 42.3 | -17.05 | 3 | 春兴精工 | 2024-04-26 五 | 3.52 | 3.52 | 3.63 | 3.65 | 3.51 | 3.13% | 1.80% | 198810 | 7171万 | 40.08 | 40.95 | -16.51 | 4 | 春兴精工 | 2024-04-25 四 | 3.54 | 3.56 | 3.52 | 3.59 | 3.52 | -1.12% | 1.23% | 135836 | 4819万 | 38.86 | 39.71 | -16.01 | 5 | 春兴精工 | 2024-04-24 三 | 3.45 | 3.45 | 3.56 | 3.57 | 3.42 | 3.19% | 1.83% | 202061 | 7142万 | 39.3 | 40.16 | -16.19 | 6 | 春兴精工 | 2024-04-23 二 | 3.46 | 3.44 | 3.45 | 3.50 | 3.40 | 0.29% | 1.07% | 118372 | 4102万 | 38.09 | 38.92 | -18.74 | 7 | 春兴精工 | 2024-04-22 一 | 3.51 | 3.49 | 3.44 | 3.53 | 3.37 | -1.43% | 1.21% | 133642 | 4606万 | 37.98 | 38.81 | -18.68 | 8 | 春兴精工 | 2024-04-19 五 | 3.55 | 3.58 | 3.49 | 3.63 | 3.47 | -2.51% | 1.70% | 188195 | 6634万 | 38.53 | 39.37 | -18.95 | 9 | 春兴精工 | 2024-04-18 四 | 3.55 | 3.55 | 3.58 | 3.62 | 3.50 | 0.85% | 1.94% | 213876 | 7643万 | 39.52 | 40.38 | -19.44 | 10 | 春兴精工 | 2024-04-17 三 | 3.32 | 3.30 | 3.55 | 3.55 | 3.32 | 7.58% | 2.30% | 253697 | 8907万 | 39.19 | 40.05 | -19.28 | 11 | 春兴精工 | 2024-04-16 二 | 3.60 | 3.66 | 3.30 | 3.65 | 3.29 | -9.84% | 2.99% | 330124 | 11240万 | 36.43 | 37.23 | -17.92 | 12 | 春兴精工 | 2024-04-15 一 | 3.87 | 3.87 | 3.66 | 3.88 | 3.59 | -5.43% | 2.58% | 284630 | 10504万 | 40.41 | 41.29 | -19.88 | 13 | 春兴精工 | 2024-04-12 五 | 3.93 | 3.93 | 3.87 | 3.98 | 3.86 | -1.53% | 1.51% | 166399 | 6503万 | 42.73 | 43.66 | -21.02 | 14 | 春兴精工 | 2024-04-11 四 | 3.94 | 3.97 | 3.93 | 3.99 | 3.89 | -1.01% | 1.31% | 144939 | 5730万 | 43.39 | 44.33 | -21.34 | 15 | 春兴精工 | 2024-04-10 三 | 4.03 | 4.06 | 3.97 | 4.06 | 3.91 | -2.22% | 1.76% | 193838 | 7707万 | 43.83 | 44.78 | -21.56 | 16 | 春兴精工 | 2024-04-09 二 | 4.04 | 4.03 | 4.06 | 4.09 | 4.00 | 0.74% | 1.19% | 131835 | 5336万 | 44.82 | 45.8 | -22.05 | 17 | 春兴精工 | 2024-04-08 一 | 4.11 | 4.09 | 4.03 | 4.14 | 4.02 | -1.47% | 1.56% | 172141 | 7021万 | 44.49 | 45.46 | -21.89 | 18 | 春兴精工 | 2024-04-03 三 | 4.15 | 4.17 | 4.09 | 4.16 | 4.07 | -1.92% | 1.81% | 200009 | 8195万 | 45.15 | 46.14 | -22.21 | 19 | 春兴精工 | 2024-04-02 二 | 4.21 | 4.23 | 4.17 | 4.23 | 4.13 | -1.42% | 2.26% | 249162 | 10387万 | 46.04 | 47.04 | -22.65 | 20 | 春兴精工 | 2024-04-01 一 | 4.22 | 4.23 | 4.23 | 4.25 | 4.20 | 0.00% | 2.54% | 280713 | 11872万 | 46.7 | 47.72 | -22.97 | 21 | 春兴精工 | 2024-03-29 五 | 4.11 | 4.15 | 4.23 | 4.33 | 4.07 | 1.93% | 3.36% | 370933 | 15544万 | 46.7 | 47.72 | -22.97 | 22 | 春兴精工 | 2024-03-28 四 | 3.96 | 3.97 | 4.15 | 4.28 | 3.92 | 4.53% | 3.58% | 395291 | 16299万 | 45.82 | 46.81 | -22.54 | 23 | 春兴精工 | 2024-03-27 三 | 4.16 | 4.18 | 3.97 | 4.17 | 3.96 | -5.02% | 2.46% | 271607 | 11028万 | 43.83 | 44.78 | -21.56 | 24 | 春兴精工 | 2024-03-26 二 | 4.15 | 4.18 | 4.18 | 4.26 | 4.07 | 0.00% | 2.80% | 309309 | 12887万 | 46.15 | 47.15 | -22.7 | 25 | 春兴精工 | 2024-03-25 一 | 4.32 | 4.38 | 4.18 | 4.37 | 4.17 | -4.57% | 3.42% | 377824 | 16130万 | 46.15 | 47.15 | -22.7 | 26 | 春兴精工 | 2024-03-22 五 | 4.51 | 4.52 | 4.38 | 4.52 | 4.37 | -3.10% | 4.05% | 446682 | 19704万 | 48.36 | 49.41 | -23.79 | 27 | 春兴精工 | 2024-03-21 四 | 4.52 | 4.54 | 4.52 | 4.59 | 4.48 | -0.44% | 3.29% | 363042 | 16474万 | 49.9 | 50.99 | -24.55 | 28 | 春兴精工 | 2024-03-20 三 | 4.45 | 4.52 | 4.54 | 4.60 | 4.45 | 0.44% | 3.17% | 350032 | 15808万 | 50.12 | 51.21 | -24.66 | 29 | 春兴精工 | 2024-03-19 二 | 4.65 | 4.64 | 4.52 | 4.65 | 4.52 | -2.59% | 4.68% | 516718 | 23589万 | 49.9 | 50.99 | -24.55 | 30 | 春兴精工 | 2024-03-18 一 | 4.68 | 4.64 | 4.64 | 4.83 | 4.56 | 0.00% | 7.82% | 862925 | 40142万 | 51.23 | 52.34 | -25.2 | 31 | 春兴精工 | 2024-03-15 五 | 4.46 | 4.46 | 4.64 | 4.70 | 4.40 | 4.04% | 9.34% | 1031684 | 47275万 | 51.23 | 52.34 | -25.2 | 32 | 春兴精工 | 2024-03-14 四 | 4.32 | 4.29 | 4.46 | 4.58 | 4.26 | 3.96% | 7.63% | 842811 | 37166万 | 49.24 | 50.31 | -24.22 | 33 | 春兴精工 | 2024-03-08 五 | 4.38 | 4.37 | 4.34 | 4.74 | 4.32 | -0.69% | 12.82% | 1414981 | 63510万 | 47.91 | 48.96 | -23.57 | 34 | 春兴精工 | 2024-03-07 四 | 3.97 | 3.97 | 4.37 | 4.37 | 3.95 | 10.08% | 5.33% | 588811 | 25321万 | 48.25 | 49.3 | -23.73 | 35 | 春兴精工 | 2024-03-06 三 | 3.87 | 3.87 | 3.97 | 4.01 | 3.84 | 2.58% | 3.10% | 342577 | 13517万 | 43.83 | 44.78 | -21.56 | 36 | 春兴精工 | 2024-03-05 二 | 3.89 | 3.94 | 3.87 | 3.94 | 3.84 | -1.78% | 2.03% | 224251 | 8701万 | 42.73 | 43.66 | -21.02 | 37 | 春兴精工 | 2024-03-04 一 | 3.99 | 3.98 | 3.94 | 4.02 | 3.82 | -1.01% | 2.90% | 320399 | 12540万 | 43.5 | 44.45 | -21.4 | 38 | 春兴精工 | 2024-03-01 五 | 4.00 | 3.96 | 3.98 | 4.07 | 3.93 | 0.51% | 3.16% | 349131 | 13910万 | 43.94 | 44.9 | -21.61 | 39 | 春兴精工 | 2024-02-29 四 | 3.65 | 3.73 | 3.96 | 4.00 | 3.59 | 6.17% | 4.45% | 491468 | 18923万 | 43.72 | 44.67 | -21.51 | 40 | 春兴精工 | 2024-02-28 三 | 4.14 | 4.13 | 3.73 | 4.17 | 3.72 | -9.69% | 7.00% | 772570 | 30750万 | 41.18 | 42.08 | -20.26 | 41 | 春兴精工 | 2024-02-27 二 | 3.88 | 3.96 | 4.13 | 4.35 | 3.84 | 4.29% | 7.75% | 855883 | 34861万 | 45.6 | 46.59 | -22.43 | 42 | 春兴精工 | 2024-02-26 一 | 3.73 | 3.66 | 3.96 | 4.03 | 3.71 | 8.20% | 6.82% | 753272 | 29462万 | 43.72 | 44.67 | -21.51 | 43 | 春兴精工 | 2024-02-23 五 | 3.53 | 3.53 | 3.66 | 3.67 | 3.53 | 3.68% | 3.01% | 332817 | 11995万 | 40.41 | 41.29 | -19.88 | 44 | 春兴精工 | 2024-02-22 四 | 3.43 | 3.43 | 3.53 | 3.53 | 3.40 | 2.92% | 2.37% | 262178 | 9125万 | 38.97 | 39.82 | -19.17 | 45 | 春兴精工 | 2024-02-21 三 | 3.38 | 3.40 | 3.43 | 3.54 | 3.33 | 0.88% | 2.85% | 314551 | 10901万 | 37.87 | 38.69 | -18.63 | 46 | 春兴精工 | 2024-02-20 二 | 3.34 | 3.33 | 3.40 | 3.40 | 3.26 | 2.10% | 1.97% | 217740 | 7266万 | 37.54 | 38.35 | -18.46 | 47 | 春兴精工 | 2024-02-19 一 | 3.25 | 3.22 | 3.33 | 3.38 | 3.25 | 3.42% | 2.69% | 296948 | 9859万 | 36.76 | 37.56 | -18.08 | 48 | 春兴精工 | 2024-02-08 四 | 2.98 | 2.95 | 3.22 | 3.22 | 2.91 | 9.15% | 3.09% | 340611 | 10429万 | 35.55 | 36.32 | -17.49 | 49 | 春兴精工 | 2024-02-07 三 | 3.02 | 3.01 | 2.95 | 3.10 | 2.92 | -1.99% | 2.52% | 278415 | 8374万 | 32.57 | 33.28 | -16.02 | 50 | 春兴精工 | 2024-02-06 二 | 2.91 | 2.93 | 3.01 | 3.13 | 2.75 | 2.73% | 2.93% | 323772 | 9486万 | 33.23 | 33.95 | -16.35 | 51 | 春兴精工 | 2024-02-05 一 | 3.24 | 3.25 | 2.93 | 3.24 | 2.93 | -9.85% | 2.75% | 303884 | 9168万 | 32.35 | 33.05 | -15.91 | 52 | 春兴精工 | 2024-02-02 五 | 3.41 | 3.41 | 3.25 | 3.50 | 3.12 | -4.69% | 1.91% | 210385 | 6964万 | 35.88 | 36.66 | -17.65 | 53 | 春兴精工 | 2024-02-01 四 | 3.46 | 3.47 | 3.41 | 3.52 | 3.36 | -1.73% | 1.71% | 188940 | 6486万 | 37.65 | 38.47 | -18.52 | 54 | 春兴精工 | 2024-01-31 三 | 3.69 | 3.74 | 3.47 | 3.73 | 3.45 | -7.22% | 2.35% | 259951 | 9275万 | 38.31 | 39.14 | -18.84 | 55 | 春兴精工 | 2024-01-30 二 | 3.85 | 3.87 | 3.74 | 3.92 | 3.73 | -3.36% | 1.28% | 141639 | 5402万 | 41.29 | 42.19 | -20.31 | 56 | 春兴精工 | 2024-01-29 一 | 4.00 | 4.01 | 3.87 | 4.04 | 3.87 | -3.49% | 1.44% | 158560 | 6227万 | 42.73 | 43.66 | -21.02 | 57 | 春兴精工 | 2024-01-26 五 | 4.01 | 4.01 | 4.01 | 4.06 | 3.98 | 0.00% | 1.57% | 173434 | 6977万 | 44.27 | 45.24 | -21.78 | 58 | 春兴精工 | 2024-01-25 四 | 3.92 | 3.92 | 4.01 | 4.04 | 3.91 | 2.30% | 1.78% | 195964 | 7808万 | 44.27 | 45.24 | -21.78 | 59 | 春兴精工 | 2024-01-24 三 | 3.88 | 3.84 | 3.92 | 3.94 | 3.79 | 2.08% | 1.77% | 195645 | 7594万 | 43.28 | 44.22 | -21.29 | 60 | 春兴精工 | 2024-01-23 二 | 3.76 | 3.81 | 3.84 | 3.89 | 3.76 | 0.79% | 1.41% | 155833 | 5972万 | 42.39 | 43.32 | -20.85 | 61 | 春兴精工 | 2024-01-22 一 | 4.04 | 4.06 | 3.81 | 4.07 | 3.74 | -6.16% | 2.23% | 246153 | 9656万 | 42.06 | 42.98 | -20.69 | 62 | 春兴精工 | 2024-01-19 五 | 4.14 | 4.17 | 4.06 | 4.19 | 4.06 | -2.64% | 1.33% | 147237 | 6067万 | 44.82 | 45.8 | -22.05 | 63 | 春兴精工 | 2024-01-18 四 | 4.10 | 4.15 | 4.17 | 4.18 | 4.04 | 0.48% | 2.29% | 253056 | 10382万 | 46.04 | 47.04 | -22.65 | 64 | 春兴精工 | 2024-01-17 三 | 4.29 | 4.28 | 4.15 | 4.30 | 4.15 | -3.04% | 1.47% | 162408 | 6843万 | 45.82 | 46.81 | -22.54 | 65 | 春兴精工 | 2024-01-16 二 | 4.33 | 4.34 | 4.28 | 4.37 | 4.23 | -1.38% | 1.82% | 201145 | 8609万 | 47.25 | 48.28 | -23.24 | 66 | 春兴精工 | 2024-01-15 一 | 4.36 | 4.37 | 4.34 | 4.40 | 4.33 | -0.69% | 1.05% | 115445 | 5031万 | 47.91 | 48.96 | -23.57 | 67 | 春兴精工 | 2024-01-12 五 | 4.43 | 4.44 | 4.37 | 4.46 | 4.37 | -1.58% | 1.30% | 143053 | 6311万 | 48.25 | 49.3 | -23.73 | 68 | 春兴精工 | 2024-01-11 四 | 4.35 | 4.37 | 4.44 | 4.45 | 4.33 | 1.60% | 1.26% | 139518 | 6155万 | 49.02 | 50.09 | -24.11 | 69 | 春兴精工 | 2024-01-10 三 | 4.46 | 4.45 | 4.37 | 4.46 | 4.33 | -1.80% | 1.48% | 163420 | 7173万 | 48.25 | 49.3 | -23.73 | 70 | 春兴精工 | 2024-01-09 二 | 4.49 | 4.46 | 4.45 | 4.52 | 4.42 | -0.22% | 1.43% | 157935 | 7052万 | 49.13 | 50.2 | -24.17 | 71 | 春兴精工 | 2024-01-08 一 | 4.44 | 4.47 | 4.46 | 4.53 | 4.42 | -0.22% | 1.41% | 155130 | 6932万 | 49.24 | 50.31 | -24.22 | 72 | 春兴精工 | 2024-01-05 五 | 4.53 | 4.56 | 4.47 | 4.60 | 4.45 | -1.97% | 1.71% | 188314 | 8503万 | 49.35 | 50.42 | -24.28 | 73 | 春兴精工 | 2024-01-04 四 | 4.58 | 4.61 | 4.56 | 4.61 | 4.52 | -1.08% | 1.46% | 161488 | 7363万 | 50.34 | 51.44 | -24.76 | 74 | 春兴精工 | 2024-01-03 三 | 4.65 | 4.70 | 4.61 | 4.72 | 4.58 | -1.91% | 2.27% | 251048 | 11627万 | 50.89 | 52 | -25.04 | 75 | 春兴精工 | 2024-01-02 二 | 4.66 | 4.67 | 4.70 | 4.80 | 4.64 | 0.64% | 3.25% | 358378 | 16889万 | 51.89 | 53.02 | -25.52 | 76 | 春兴精工 | 2023-12-29 五 | 4.55 | 4.58 | 4.67 | 4.74 | 4.54 | 1.97% | 3.21% | 354399 | 16570万 | 51.56 | 52.68 | -25.36 | 77 | 春兴精工 | 2023-12-28 四 | 4.45 | 4.48 | 4.58 | 4.65 | 4.44 | 2.23% | 2.94% | 324281 | 14775万 | 50.56 | 51.67 | -24.87 | 78 | 春兴精工 | 2023-12-27 三 | 4.48 | 4.48 | 4.48 | 4.52 | 4.37 | 0.00% | 2.04% | 225564 | 10057万 | 49.46 | 50.54 | -24.33 | 79 | 春兴精工 | 2023-12-26 二 | 4.59 | 4.63 | 4.48 | 4.59 | 4.48 | -3.24% | 2.28% | 251688 | 11363万 | 49.46 | 50.54 | -24.33 | 80 | 春兴精工 | 2023-12-25 一 | 4.49 | 4.51 | 4.63 | 4.63 | 4.47 | 2.66% | 2.74% | 302326 | 13832万 | 51.12 | 52.23 | -25.14 | 81 | 春兴精工 | 2023-12-22 五 | 4.60 | 4.63 | 4.51 | 4.62 | 4.48 | -2.59% | 3.26% | 359711 | 16314万 | 49.79 | 50.88 | -24.49 | 82 | 春兴精工 | 2023-12-21 四 | 4.63 | 4.69 | 4.63 | 4.66 | 4.50 | -1.28% | 4.06% | 447784 | 20514万 | 51.12 | 52.23 | -25.14 | 83 | 春兴精工 | 2023-12-20 三 | 4.93 | 4.93 | 4.69 | 4.95 | 4.65 | -4.87% | 5.41% | 597715 | 28530万 | 51.78 | 52.91 | -25.47 | 84 | 春兴精工 | 2023-12-19 二 | 5.10 | 5.15 | 4.93 | 5.16 | 4.87 | -4.27% | 6.97% | 769457 | 38174万 | 54.43 | 55.61 | -26.77 | 85 | 春兴精工 | 2023-12-18 一 | 5.35 | 5.46 | 5.15 | 5.36 | 5.11 | -5.68% | 7.93% | 875324 | 45694万 | 56.86 | 58.09 | -27.97 | 86 | 春兴精工 | 2023-12-15 五 | 5.53 | 5.62 | 5.46 | 5.70 | 5.45 | -2.85% | 10.83% | 1195668 | 66573万 | 60.28 | 61.59 | -29.65 | 87 | 春兴精工 | 2023-12-14 四 | 5.40 | 5.40 | 5.62 | 5.90 | 5.29 | 4.07% | 14.50% | 1601123 | 88413万 | 62.05 | 63.4 | -30.52 | 88 | 春兴精工 | 2023-12-13 三 | 5.38 | 5.43 | 5.40 | 5.60 | 5.35 | -0.55% | 9.46% | 1044007 | 56983万 | 59.62 | 60.92 | -29.33 | 89 | 春兴精工 | 2023-12-12 二 | 5.33 | 5.32 | 5.43 | 5.57 | 5.26 | 2.07% | 10.86% | 1199244 | 64979万 | 59.95 | 61.25 | -29.49 | 90 | 春兴精工 | 2023-12-11 一 | 5.21 | 5.44 | 5.32 | 5.37 | 5.18 | -2.21% | 9.67% | 1068114 | 56560万 | 58.73 | 60.01 | -28.89 | 91 | 春兴精工 | 2023-12-08 五 | 5.00 | 5.00 | 5.44 | 5.50 | 4.86 | 8.80% | 12.65% | 1396878 | 73953万 | 60.06 | 61.37 | -29.54 | 92 | 春兴精工 | 2023-12-07 四 | 5.15 | 5.18 | 5.00 | 5.15 | 5.00 | -3.47% | 4.53% | 500015 | 25155万 | 55.2 | 56.4 | -27.15 | 93 | 春兴精工 | 2023-12-06 三 | 5.25 | 5.26 | 5.18 | 5.39 | 5.16 | -1.52% | 4.50% | 497119 | 26122万 | 57.19 | 58.43 | -28.13 | 94 | 春兴精工 | 2023-12-05 二 | 5.16 | 5.18 | 5.26 | 5.28 | 5.12 | 1.54% | 4.49% | 495552 | 25804万 | 58.07 | 59.34 | -28.57 | 95 | 春兴精工 | 2023-12-04 一 | 5.25 | 5.26 | 5.18 | 5.27 | 5.17 | -1.52% | 3.11% | 343534 | 17899万 | 57.19 | 58.43 | -28.13 | 96 | 春兴精工 | 2023-12-01 五 | 5.24 | 5.22 | 5.26 | 5.27 | 5.13 | 0.77% | 3.82% | 421201 | 21920万 | 58.07 | 59.34 | -28.57 | 97 | 春兴精工 | 2023-11-30 四 | 5.29 | 5.33 | 5.22 | 5.37 | 5.15 | -2.06% | 5.18% | 571703 | 29922万 | 57.63 | 58.88 | -28.35 | 98 | 春兴精工 | 2023-11-29 三 | 5.24 | 5.32 | 5.33 | 5.43 | 5.21 | 0.19% | 10.61% | 1171431 | 62593万 | 58.84 | 60.13 | -28.95 | 99 | 春兴精工 | 2023-11-28 二 | 5.10 | 5.10 | 5.32 | 5.38 | 5.06 | 4.31% | 9.79% | 1080476 | 56871万 | 58.73 | 60.01 | -28.89 | 100 | 春兴精工 | 2023-11-27 一 | 5.00 | 5.03 | 5.10 | 5.14 | 5.00 | 1.39% | 3.13% | 345045 | 17545万 | 56.3 | 57.53 | -27.7 | 101 | 春兴精工 | 2023-11-24 五 | 5.17 | 5.15 | 5.03 | 5.22 | 5.00 | -2.33% | 3.30% | 364781 | 18453万 | 55.53 | 56.74 | -27.32 | 102 | 春兴精工 | 2023-11-23 四 | 5.00 | 5.05 | 5.15 | 5.16 | 5.00 | 1.98% | 3.39% | 373821 | 19123万 | 56.86 | 58.09 | -27.97 | 103 | 春兴精工 | 2023-11-22 三 | 5.13 | 5.17 | 5.05 | 5.17 | 5.05 | -2.32% | 4.08% | 450002 | 22948万 | 55.75 | 56.97 | -27.43 | 104 | 春兴精工 | 2023-11-21 二 | 5.19 | 5.19 | 5.17 | 5.31 | 5.15 | -0.39% | 5.70% | 629432 | 32903万 | 57.08 | 58.32 | -28.08 | 105 | 春兴精工 | 2023-11-20 一 | 5.15 | 5.16 | 5.19 | 5.22 | 5.13 | 0.58% | 3.89% | 429611 | 22221万 | 57.3 | 58.55 | -28.19 | 106 | 春兴精工 | 2023-11-17 五 | 5.16 | 5.22 | 5.16 | 5.23 | 5.12 | -1.15% | 4.20% | 464106 | 23930万 | 56.97 | 58.21 | -28.02 | 107 | 春兴精工 | 2023-11-16 四 | 5.15 | 5.17 | 5.22 | 5.33 | 5.13 | 0.97% | 6.61% | 729684 | 38040万 | 57.63 | 58.88 | -28.35 | 108 | 春兴精工 | 2023-11-15 三 | 5.20 | 5.24 | 5.17 | 5.23 | 5.13 | -1.34% | 6.26% | 690747 | 35687万 | 57.08 | 58.32 | -28.08 | 109 | 春兴精工 | 2023-11-14 二 | 5.01 | 5.01 | 5.24 | 5.30 | 4.94 | 4.59% | 9.68% | 1069179 | 55179万 | 57.85 | 59.11 | -28.46 | 110 | 春兴精工 | 2023-11-13 一 | 4.91 | 4.92 | 5.01 | 5.10 | 4.91 | 1.83% | 5.68% | 627604 | 31412万 | 55.31 | 56.52 | -27.21 | 111 | 春兴精工 | 2023-11-10 五 | 4.78 | 4.79 | 4.92 | 5.17 | 4.76 | 2.71% | 8.00% | 882788 | 43750万 | 54.32 | 55.5 | -26.72 | 112 | 春兴精工 | 2023-11-09 四 | 4.93 | 4.91 | 4.79 | 4.93 | 4.76 | -2.44% | 3.76% | 414765 | 19947万 | 52.88 | 54.03 | -26.01 | 113 | 春兴精工 | 2023-11-08 三 | 4.89 | 4.89 | 4.91 | 4.93 | 4.81 | 0.41% | 3.40% | 375241 | 18303万 | 54.21 | 55.39 | -26.67 | 114 | 春兴精工 | 2023-11-07 二 | 4.84 | 4.84 | 4.89 | 4.92 | 4.83 | 1.03% | 3.00% | 331219 | 16147万 | 53.99 | 55.16 | -26.56 | 115 | 春兴精工 | 2023-11-06 一 | 4.73 | 4.72 | 4.84 | 4.86 | 4.73 | 2.54% | 3.22% | 355707 | 17156万 | 53.43 | 54.6 | -26.29 | 116 | 春兴精工 | 2023-11-03 五 | 4.65 | 4.65 | 4.72 | 4.76 | 4.65 | 1.51% | 2.36% | 260571 | 12303万 | 52.11 | 53.24 | -25.63 | 117 | 春兴精工 | 2023-11-02 四 | 4.76 | 4.78 | 4.65 | 4.81 | 4.64 | -2.72% | 3.31% | 365646 | 17217万 | 51.34 | 52.45 | -25.25 | 118 | 春兴精工 | 2023-11-01 三 | 4.79 | 4.82 | 4.78 | 4.88 | 4.77 | -0.83% | 2.59% | 286257 | 13807万 | 52.77 | 53.92 | -25.96 | 119 | 春兴精工 | 2023-10-31 二 | 4.94 | 5.00 | 4.82 | 4.98 | 4.77 | -3.60% | 5.53% | 610442 | 29593万 | 53.21 | 54.37 | -26.18 | 120 | 春兴精工 | 2023-10-30 一 | 4.90 | 4.95 | 5.00 | 5.03 | 4.87 | 1.01% | 3.46% | 381846 | 19017万 | 55.2 | 56.4 | -37.52 | 121 | 春兴精工 | 2023-10-27 五 | 5.07 | 5.12 | 4.95 | 5.10 | 4.86 | -3.32% | 5.34% | 589080 | 29247万 | 54.65 | 55.84 | -37.15 | 122 | 春兴精工 | 2023-10-26 四 | 5.05 | 5.09 | 5.12 | 5.15 | 5.00 | 0.59% | 4.97% | 548220 | 27798万 | 56.53 | 57.76 | -38.42 | 123 | 春兴精工 | 2023-10-25 三 | 4.99 | 5.02 | 5.09 | 5.16 | 4.97 | 1.39% | 4.31% | 476032 | 24288万 | 56.19 | 57.42 | -38.2 | 124 | 春兴精工 | 2023-10-24 二 | 5.06 | 5.06 | 5.02 | 5.11 | 4.87 | -0.79% | 5.69% | 628241 | 31365万 | 55.42 | 56.63 | -37.67 | 125 | 春兴精工 | 2023-10-23 一 | 4.99 | 5.01 | 5.06 | 5.14 | 4.98 | 1.00% | 4.22% | 466021 | 23608万 | 55.86 | 57.08 | -37.97 | 126 | 春兴精工 | 2023-10-20 五 | 5.01 | 5.10 | 5.01 | 5.13 | 4.98 | -1.76% | 4.13% | 455550 | 22970万 | 55.31 | 56.52 | -37.6 | 127 | 春兴精工 | 2023-10-19 四 | 5.11 | 5.21 | 5.10 | 5.25 | 5.08 | -2.11% | 5.72% | 631242 | 32529万 | 56.3 | 57.53 | -38.27 | 128 | 春兴精工 | 2023-10-18 三 | 5.35 | 5.39 | 5.21 | 5.42 | 5.20 | -3.34% | 7.25% | 799982 | 42177万 | 57.52 | 58.77 | -39.1 | 129 | 春兴精工 | 2023-10-17 二 | 5.64 | 5.74 | 5.39 | 5.66 | 5.37 | -6.10% | 9.42% | 1039659 | 56564万 | 59.51 | 60.8 | -40.45 | 130 | 春兴精工 | 2023-10-16 一 | 5.60 | 5.59 | 5.74 | 5.85 | 5.50 | 2.68% | 13.12% | 1448131 | 82010万 | 63.37 | 64.75 | -43.08 | 131 | 春兴精工 | 2023-10-13 五 | 5.26 | 5.37 | 5.59 | 5.87 | 5.22 | 4.10% | 15.30% | 1688786 | 93981万 | 61.71 | 63.06 | -41.95 | 132 | 春兴精工 | 2023-10-12 四 | 5.45 | 5.47 | 5.37 | 5.47 | 5.27 | -1.83% | 9.09% | 1003158 | 53748万 | 59.29 | 60.58 | -40.3 | 133 | 春兴精工 | 2023-10-11 三 | 5.30 | 5.23 | 5.47 | 5.55 | 5.15 | 4.59% | 14.50% | 1600428 | 86027万 | 60.39 | 61.7 | -41.05 | 134 | 春兴精工 | 2023-10-10 二 | 5.20 | 5.18 | 5.23 | 5.28 | 5.15 | 0.97% | 7.68% | 847433 | 44186万 | 57.74 | 59 | -39.25 | 135 | 春兴精工 | 2023-10-09 一 | 5.06 | 5.05 | 5.18 | 5.26 | 5.05 | 2.57% | 9.83% | 1085559 | 56370万 | 57.19 | 58.43 | -38.87 | 136 | 春兴精工 | 2023-09-28 四 | 4.99 | 5.02 | 5.05 | 5.13 | 4.97 | 0.60% | 7.62% | 841736 | 42510万 | 55.75 | 56.97 | -37.9 | 137 | 春兴精工 | 2023-09-27 三 | 5.19 | 5.13 | 5.02 | 5.24 | 5.00 | -2.14% | 9.55% | 1054817 | 53881万 | 55.42 | 56.63 | -37.67 | 138 | 春兴精工 | 2023-09-26 二 | 5.28 | 5.35 | 5.13 | 5.31 | 5.09 | -4.11% | 10.42% | 1149884 | 59371万 | 56.64 | 57.87 | -38.5 | 139 | 春兴精工 | 2023-09-25 一 | 5.40 | 5.49 | 5.35 | 5.55 | 5.31 | -2.55% | 11.59% | 1279468 | 69235万 | 59.06 | 60.35 | -40.15 | 140 | 春兴精工 | 2023-09-22 五 | 5.34 | 5.48 | 5.49 | 5.75 | 5.33 | 0.18% | 17.04% | 1881098 | 104124万 | 60.61 | 61.93 | -41.2 | 141 | 春兴精工 | 2023-09-21 四 | 5.26 | 5.22 | 5.48 | 5.60 | 5.07 | 4.98% | 18.48% | 2040381 | 107770万 | 60.5 | 61.82 | -41.12 | 142 | 春兴精工 | 2023-09-20 三 | 5.40 | 5.73 | 5.22 | 5.71 | 5.20 | -8.90% | 18.99% | 2096894 | 114414万 | 57.63 | 58.88 | -39.17 | 143 | 春兴精工 | 2023-09-19 二 | 6.09 | 5.85 | 5.73 | 6.27 | 5.58 | -2.05% | 28.32% | 3126574 | 184458万 | 63.26 | 64.64 | -43 | 144 | 春兴精工 | 2023-09-18 一 | 5.20 | 5.32 | 5.85 | 5.85 | 5.16 | 9.96% | 20.25% | 2235288 | 123966万 | 64.58 | 65.99 | -43.9 | 145 | 春兴精工 | 2023-09-15 五 | 4.73 | 4.84 | 5.32 | 5.32 | 4.65 | 9.92% | 15.30% | 1688601 | 87014万 | 58.73 | 60.01 | -39.92 | 146 | 春兴精工 | 2023-09-14 四 | 4.70 | 4.63 | 4.84 | 4.92 | 4.67 | 4.54% | 7.52% | 829820 | 39903万 | 53.43 | 54.6 | -36.32 | 147 | 春兴精工 | 2023-09-13 三 | 4.69 | 4.74 | 4.63 | 4.72 | 4.58 | -2.32% | 3.37% | 372192 | 17230万 | 51.12 | 52.23 | -34.75 | 148 | 春兴精工 | 2023-09-12 二 | 4.76 | 4.83 | 4.74 | 4.78 | 4.67 | -1.86% | 4.18% | 461567 | 21755万 | 52.33 | 53.47 | -35.57 | 149 | 春兴精工 | 2023-09-11 一 | 4.65 | 4.77 | 4.83 | 4.98 | 4.60 | 1.26% | 6.68% | 737323 | 35118万 | 53.32 | 54.49 | -36.25 | 150 | 春兴精工 | 2023-09-08 五 | 4.66 | 4.71 | 4.77 | 5.02 | 4.59 | 1.27% | 7.19% | 793394 | 38172万 | 52.66 | 53.81 | -35.8 | 151 | 春兴精工 | 2023-09-07 四 | 4.93 | 4.83 | 4.71 | 5.09 | 4.68 | -2.48% | 11.55% | 1275433 | 62458万 | 52 | 53.13 | -35.35 | 152 | 春兴精工 | 2023-09-06 三 | 4.38 | 4.39 | 4.83 | 4.83 | 4.35 | 10.02% | 3.90% | 430434 | 20546万 | 53.32 | 54.49 | -36.25 | 153 | 春兴精工 | 2023-09-05 二 | 4.37 | 4.37 | 4.39 | 4.42 | 4.34 | 0.46% | 1.32% | 146048 | 6405万 | 48.47 | 49.52 | -32.94 | 154 | 春兴精工 | 2023-09-04 一 | 4.30 | 4.28 | 4.37 | 4.37 | 4.28 | 2.10% | 1.23% | 135486 | 5868万 | 48.25 | 49.3 | -32.79 | 155 | 春兴精工 | 2023-09-01 五 | 4.30 | 4.30 | 4.28 | 4.34 | 4.27 | -0.47% | 0.80% | 88621 | 3812万 | 47.25 | 48.28 | -32.12 | 156 | 春兴精工 | 2023-08-31 四 | 4.28 | 4.29 | 4.30 | 4.33 | 4.27 | 0.23% | 1.12% | 123176 | 5295万 | 47.47 | 48.51 | -32.27 | 157 | 春兴精工 | 2023-08-30 三 | 4.28 | 4.28 | 4.29 | 4.34 | 4.26 | 0.23% | 1.35% | 148642 | 6392万 | 47.36 | 48.39 | -28.98 | 158 | 春兴精工 | 2023-08-29 二 | 4.12 | 4.15 | 4.28 | 4.28 | 4.12 | 3.13% | 1.46% | 160991 | 6809万 | 47.25 | 48.28 | -28.91 | 159 | 春兴精工 | 2023-08-28 一 | 4.24 | 4.08 | 4.15 | 4.30 | 4.14 | 1.72% | 1.18% | 130809 | 5501万 | 45.82 | 46.81 | -28.03 | 160 | 春兴精工 | 2023-08-25 五 | 4.17 | 4.19 | 4.08 | 4.19 | 4.08 | -2.63% | 1.02% | 112700 | 4645万 | 45.04 | 46.02 | -27.56 | 161 | 春兴精工 | 2023-08-23 三 | 4.26 | 4.26 | 4.18 | 4.26 | 4.18 | -1.88% | 0.73% | 80922 | 3400万 | 46.15 | 47.15 | -28.23 | 162 | 春兴精工 | 2023-08-22 二 | 4.26 | 4.24 | 4.26 | 4.30 | 4.18 | 0.47% | 0.84% | 92700 | 3927万 | 47.03 | 48.06 | -28.77 |
|
行情刷新 | 流通股东
|