| 股票名称 | 代码 002553 | 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 | 南方精工 | 2024-04-24 三 | 10.28 | 10.30 | 10.61 | 10.63 | 10.18 | 3.01% | 4.58% | 108905 | 11434万 | 25.23 | 36.92 | 135.34 | 2 | 南方精工 | 2024-04-23 二 | 10.01 | 10.01 | 10.30 | 10.42 | 10.01 | 2.90% | 4.04% | 96065 | 9826万 | 24.49 | 35.84 | 131.39 | 3 | 南方精工 | 2024-04-22 一 | 10.16 | 10.17 | 10.01 | 10.19 | 9.77 | -1.57% | 3.39% | 80626 | 8077万 | 23.8 | 34.83 | 127.69 | 4 | 南方精工 | 2024-04-19 五 | 10.30 | 10.29 | 10.17 | 10.36 | 10.06 | -1.17% | 4.60% | 109276 | 11116万 | 24.18 | 35.39 | 129.73 | 5 | 南方精工 | 2024-04-18 四 | 10.15 | 10.10 | 10.29 | 10.55 | 9.81 | 1.88% | 7.08% | 168287 | 17263万 | 24.46 | 35.81 | -155.64 | 6 | 南方精工 | 2024-04-17 三 | 9.25 | 9.26 | 10.10 | 10.11 | 9.25 | 9.07% | 7.22% | 171733 | 17012万 | 24.01 | 35.15 | -152.76 | 7 | 南方精工 | 2024-04-16 二 | 10.15 | 10.29 | 9.26 | 10.20 | 9.26 | -10.01% | 7.43% | 176710 | 16748万 | 22.02 | 32.22 | -140.06 | 8 | 南方精工 | 2024-04-15 一 | 11.00 | 11.01 | 10.29 | 11.08 | 10.09 | -6.54% | 7.12% | 169279 | 17646万 | 24.46 | 35.81 | -155.64 | 9 | 南方精工 | 2024-04-12 五 | 11.16 | 11.19 | 11.01 | 11.29 | 10.97 | -1.61% | 4.06% | 96591 | 10768万 | 26.18 | 38.31 | -166.53 | 10 | 南方精工 | 2024-04-11 四 | 11.21 | 11.34 | 11.19 | 11.43 | 11.15 | -1.32% | 4.62% | 109810 | 12393万 | 26.6 | 38.94 | -169.25 | 11 | 南方精工 | 2024-04-10 三 | 11.70 | 11.63 | 11.34 | 11.94 | 11.24 | -2.49% | 6.40% | 152104 | 17564万 | 26.96 | 39.46 | -171.52 | 12 | 南方精工 | 2024-04-09 二 | 11.50 | 11.58 | 11.63 | 11.78 | 11.49 | 0.43% | 4.31% | 102507 | 11910万 | 27.65 | 40.47 | -175.91 | 13 | 南方精工 | 2024-04-08 一 | 11.85 | 11.86 | 11.58 | 12.02 | 11.57 | -2.36% | 5.75% | 136588 | 16103万 | 27.53 | 40.3 | -175.15 | 14 | 南方精工 | 2024-04-03 三 | 12.21 | 12.20 | 11.86 | 12.30 | 11.66 | -2.79% | 6.08% | 144534 | 17136万 | 28.2 | 41.27 | -179.38 | 15 | 南方精工 | 2024-04-02 二 | 12.45 | 12.45 | 12.20 | 12.63 | 12.08 | -2.01% | 8.33% | 198005 | 24315万 | 29.01 | 42.46 | -184.53 | 16 | 南方精工 | 2024-04-01 一 | 12.36 | 12.35 | 12.45 | 12.49 | 12.26 | 0.81% | 11.78% | 280151 | 34717万 | 29.6 | 43.33 | -188.31 | 17 | 南方精工 | 2024-03-29 五 | 12.28 | 12.28 | 12.35 | 12.68 | 11.91 | 0.57% | 19.12% | 454545 | 55692万 | 29.36 | 42.98 | -186.8 | 18 | 南方精工 | 2024-03-28 四 | 11.20 | 11.16 | 12.28 | 12.28 | 11.19 | 10.04% | 13.93% | 331213 | 39391万 | 29.2 | 42.73 | -185.74 | 19 | 南方精工 | 2024-03-27 三 | 12.15 | 12.23 | 11.16 | 12.70 | 11.05 | -8.75% | 17.49% | 415707 | 49194万 | 26.53 | 38.84 | -168.8 | 20 | 南方精工 | 2024-03-26 二 | 12.02 | 13.35 | 12.23 | 12.86 | 12.02 | -8.39% | 23.58% | 560503 | 69288万 | 29.08 | 42.56 | -184.98 | 21 | 南方精工 | 2024-03-25 一 | 15.75 | 14.37 | 13.35 | 15.75 | 13.07 | -7.10% | 39.56% | 940572 | 138450万 | 31.74 | 46.46 | -201.92 | 22 | 南方精工 | 2024-03-22 五 | 14.37 | 13.06 | 14.37 | 14.37 | 14.37 | 10.03% | 4.36% | 103736 | 14907万 | 34.16 | 50.01 | -217.35 | 23 | 南方精工 | 2024-03-21 四 | 11.83 | 11.87 | 13.06 | 13.06 | 11.83 | 10.03% | 12.32% | 292800 | 37917万 | 31.05 | 45.45 | -197.54 | 24 | 南方精工 | 2024-03-20 三 | 11.92 | 12.01 | 11.87 | 11.96 | 11.74 | -1.17% | 6.72% | 159801 | 18925万 | 28.22 | 41.31 | -179.54 | 25 | 南方精工 | 2024-03-19 二 | 12.22 | 12.38 | 12.01 | 12.38 | 12.00 | -2.99% | 9.39% | 223218 | 27103万 | 28.55 | 41.79 | -181.65 | 26 | 南方精工 | 2024-03-18 一 | 12.01 | 12.16 | 12.38 | 12.38 | 11.91 | 1.81% | 13.87% | 329676 | 40114万 | 29.43 | 43.08 | -187.25 | 27 | 南方精工 | 2024-03-15 五 | 11.80 | 11.77 | 12.16 | 12.20 | 11.53 | 3.31% | 15.50% | 368606 | 44327万 | 28.91 | 42.32 | -183.92 | 28 | 南方精工 | 2024-03-14 四 | 11.53 | 11.53 | 11.77 | 11.93 | 11.41 | 2.08% | 11.32% | 269027 | 31289万 | 27.98 | 40.96 | -178.02 | 29 | 南方精工 | 2024-03-08 五 | 10.80 | 11.12 | 11.10 | 11.26 | 10.66 | -0.18% | 7.51% | 178615 | 19622万 | 26.39 | 38.63 | -167.89 | 30 | 南方精工 | 2024-03-07 四 | 11.18 | 11.17 | 11.12 | 11.90 | 11.00 | -0.45% | 13.43% | 319305 | 36495万 | 26.44 | 38.7 | -168.19 | 31 | 南方精工 | 2024-03-06 三 | 10.68 | 10.54 | 11.17 | 11.30 | 10.62 | 5.98% | 13.37% | 317816 | 35026万 | 26.56 | 38.87 | -168.95 | 32 | 南方精工 | 2024-03-05 二 | 10.54 | 10.66 | 10.54 | 10.70 | 10.36 | -1.13% | 5.72% | 136051 | 14340万 | 25.06 | 36.68 | -159.42 | 33 | 南方精工 | 2024-03-04 一 | 10.78 | 10.85 | 10.66 | 10.95 | 10.44 | -1.75% | 8.29% | 197162 | 21012万 | 25.34 | 37.1 | -161.23 | 34 | 南方精工 | 2024-03-01 五 | 10.91 | 11.04 | 10.85 | 11.31 | 10.71 | -1.72% | 11.39% | 270782 | 29641万 | 25.8 | 37.76 | -164.11 | 35 | 南方精工 | 2024-02-29 四 | 9.74 | 10.62 | 11.04 | 11.15 | 9.74 | 3.95% | 14.93% | 355048 | 37770万 | 26.25 | 38.42 | -166.98 | 36 | 南方精工 | 2024-02-28 三 | 12.98 | 11.80 | 10.62 | 12.98 | 10.62 | -10.00% | 23.50% | 558722 | 66117万 | 25.25 | 36.96 | -160.63 | 37 | 南方精工 | 2024-02-27 二 | 11.39 | 10.73 | 11.80 | 11.80 | 11.25 | 9.97% | 4.10% | 97524 | 11317万 | 28.05 | 41.06 | -178.48 | 38 | 南方精工 | 2024-02-26 一 | 10.25 | 9.75 | 10.73 | 10.73 | 10.08 | 10.05% | 3.28% | 77946 | 8207万 | 25.51 | 37.34 | -162.29 | 39 | 南方精工 | 2024-02-23 五 | 9.18 | 9.13 | 9.75 | 9.84 | 9.18 | 6.79% | 6.42% | 152642 | 14539万 | 23.18 | 33.93 | -147.47 | 40 | 南方精工 | 2024-02-22 四 | 8.96 | 8.90 | 9.13 | 9.15 | 8.81 | 2.58% | 4.47% | 106223 | 9591万 | 21.71 | 31.77 | -138.09 | 41 | 南方精工 | 2024-02-21 三 | 8.47 | 8.62 | 8.90 | 9.20 | 8.41 | 3.25% | 6.14% | 146013 | 13121万 | 21.16 | 30.97 | -134.61 | 42 | 南方精工 | 2024-02-20 二 | 8.40 | 8.40 | 8.62 | 8.63 | 8.24 | 2.62% | 3.57% | 84892 | 7214万 | 20.49 | 30 | -130.38 | 43 | 南方精工 | 2024-02-19 一 | 8.07 | 8.00 | 8.40 | 8.52 | 8.07 | 5.00% | 5.27% | 125287 | 10446万 | 19.97 | 29.23 | -127.05 | 44 | 南方精工 | 2024-02-08 四 | 7.25 | 7.35 | 8.00 | 8.06 | 7.23 | 8.84% | 5.88% | 139787 | 10693万 | 19.02 | 27.84 | -121 | 45 | 南方精工 | 2024-02-07 三 | 7.58 | 7.57 | 7.35 | 7.85 | 7.25 | -2.91% | 6.31% | 150092 | 11248万 | 17.47 | 25.58 | -111.17 | 46 | 南方精工 | 2024-02-06 二 | 7.50 | 7.86 | 7.57 | 8.10 | 7.07 | -3.69% | 6.00% | 142682 | 10521万 | 18 | 26.34 | -114.5 | 47 | 南方精工 | 2024-02-05 一 | 8.55 | 8.73 | 7.86 | 8.59 | 7.86 | -9.97% | 3.19% | 75736 | 6027万 | 18.69 | 27.35 | -118.88 | 48 | 南方精工 | 2024-02-02 五 | 9.19 | 9.12 | 8.73 | 9.37 | 8.35 | -4.28% | 3.53% | 83931 | 7435万 | 20.76 | 30.38 | -132.04 | 49 | 南方精工 | 2024-02-01 四 | 9.10 | 9.11 | 9.12 | 9.32 | 8.97 | 0.11% | 2.76% | 65592 | 5998万 | 21.68 | 31.74 | -137.94 | 50 | 南方精工 | 2024-01-31 三 | 9.78 | 9.84 | 9.11 | 9.82 | 9.11 | -7.42% | 3.32% | 78883 | 7409万 | 21.66 | 31.7 | -137.79 | 51 | 南方精工 | 2024-01-30 二 | 9.94 | 10.03 | 9.84 | 10.25 | 9.80 | -1.89% | 2.20% | 52273 | 5227万 | 23.39 | 34.24 | -148.83 | 52 | 南方精工 | 2024-01-29 一 | 10.30 | 10.37 | 10.03 | 10.54 | 10.02 | -3.28% | 1.92% | 45713 | 4654万 | 23.85 | 34.9 | -151.71 | 53 | 南方精工 | 2024-01-26 五 | 10.35 | 10.38 | 10.37 | 10.50 | 10.28 | -0.10% | 2.11% | 50169 | 5223万 | 24.65 | 36.09 | -156.85 | 54 | 南方精工 | 2024-01-25 四 | 10.07 | 10.08 | 10.38 | 10.40 | 9.95 | 2.98% | 2.49% | 59296 | 6078万 | 24.68 | 36.12 | -157 | 55 | 南方精工 | 2024-01-24 三 | 9.96 | 9.91 | 10.08 | 10.15 | 9.68 | 1.72% | 2.69% | 63890 | 6351万 | 23.97 | 35.08 | -152.46 | 56 | 南方精工 | 2024-01-23 二 | 9.98 | 10.02 | 9.91 | 10.04 | 9.72 | -1.10% | 2.91% | 69112 | 6811万 | 23.56 | 34.49 | -149.89 | 57 | 南方精工 | 2024-01-22 一 | 10.70 | 10.70 | 10.02 | 10.76 | 9.86 | -6.36% | 2.79% | 66284 | 6835万 | 23.82 | 34.87 | -151.55 | 58 | 南方精工 | 2024-01-19 五 | 10.90 | 10.92 | 10.70 | 10.96 | 10.62 | -2.01% | 1.71% | 40641 | 4378万 | 25.44 | 37.24 | -161.84 | 59 | 南方精工 | 2024-01-18 四 | 10.85 | 10.89 | 10.92 | 10.98 | 10.60 | 0.28% | 2.81% | 66853 | 7211万 | 25.96 | 38 | -165.17 | 60 | 南方精工 | 2024-01-17 三 | 11.35 | 11.39 | 10.89 | 11.35 | 10.89 | -4.39% | 2.41% | 57218 | 6341万 | 25.89 | 37.9 | -164.71 | 61 | 南方精工 | 2024-01-16 二 | 11.49 | 11.44 | 11.39 | 11.49 | 11.16 | -0.44% | 2.28% | 54197 | 6124万 | 27.08 | 39.64 | -172.28 | 62 | 南方精工 | 2024-01-15 一 | 11.56 | 11.56 | 11.44 | 11.59 | 11.31 | -1.04% | 1.73% | 41092 | 4697万 | 27.2 | 39.81 | -173.03 | 63 | 南方精工 | 2024-01-12 五 | 11.79 | 11.80 | 11.56 | 11.85 | 11.52 | -2.03% | 2.21% | 52546 | 6121万 | 27.48 | 40.23 | -174.85 | 64 | 南方精工 | 2024-01-11 四 | 11.45 | 11.53 | 11.80 | 11.83 | 11.30 | 2.34% | 3.20% | 76034 | 8846万 | 28.05 | 41.06 | -178.48 | 65 | 南方精工 | 2024-01-10 三 | 11.88 | 11.91 | 11.53 | 11.95 | 11.53 | -3.19% | 4.16% | 98787 | 11509万 | 27.41 | 40.12 | -174.39 | 66 | 南方精工 | 2024-01-09 二 | 11.52 | 11.51 | 11.91 | 12.40 | 11.52 | 3.48% | 6.07% | 144324 | 17379万 | 28.32 | 41.45 | -180.14 | 67 | 南方精工 | 2024-01-08 一 | 11.75 | 11.89 | 11.51 | 11.88 | 11.51 | -3.20% | 2.21% | 52522 | 6109万 | 27.37 | 40.05 | -174.09 | 68 | 南方精工 | 2024-01-05 五 | 12.18 | 12.18 | 11.89 | 12.30 | 11.80 | -2.38% | 3.74% | 88959 | 10707万 | 28.27 | 41.38 | -179.84 | 69 | 南方精工 | 2024-01-04 四 | 11.92 | 12.00 | 12.18 | 12.51 | 11.91 | 1.50% | 4.86% | 115456 | 14112万 | 28.96 | 42.39 | -184.23 | 70 | 南方精工 | 2024-01-03 三 | 12.26 | 12.32 | 12.00 | 12.30 | 11.89 | -2.60% | 2.62% | 62269 | 7490万 | 28.53 | 41.76 | -181.5 | 71 | 南方精工 | 2024-01-02 二 | 12.19 | 12.20 | 12.32 | 12.40 | 12.18 | 0.98% | 3.41% | 81120 | 9983万 | 29.29 | 42.87 | -186.34 | 72 | 南方精工 | 2023-12-29 五 | 11.92 | 11.93 | 12.20 | 12.43 | 11.88 | 2.26% | 3.54% | 84201 | 10245万 | 29.01 | 42.46 | -184.53 | 73 | 南方精工 | 2023-12-28 四 | 11.61 | 11.65 | 11.93 | 11.98 | 11.50 | 2.40% | 2.75% | 65352 | 7734万 | 28.36 | 41.52 | -180.44 | 74 | 南方精工 | 2023-12-27 三 | 11.52 | 11.53 | 11.65 | 11.70 | 11.45 | 1.04% | 1.84% | 43796 | 5082万 | 27.7 | 40.54 | -176.21 | 75 | 南方精工 | 2023-12-26 二 | 11.80 | 11.87 | 11.53 | 11.87 | 11.50 | -2.86% | 2.90% | 69059 | 8013万 | 27.41 | 40.12 | -174.39 | 76 | 南方精工 | 2023-12-25 一 | 11.82 | 11.90 | 11.87 | 11.95 | 11.73 | -0.25% | 2.48% | 58933 | 6974万 | 28.22 | 41.31 | -179.54 | 77 | 南方精工 | 2023-12-22 五 | 12.02 | 12.13 | 11.90 | 12.23 | 11.88 | -1.90% | 3.74% | 88931 | 10713万 | 28.29 | 41.41 | -179.99 | 78 | 南方精工 | 2023-12-21 四 | 12.35 | 12.02 | 12.13 | 12.44 | 11.72 | 0.92% | 4.60% | 109329 | 13149万 | 28.84 | 42.21 | -183.47 | 79 | 南方精工 | 2023-12-20 三 | 12.20 | 12.24 | 12.02 | 12.37 | 11.96 | -1.80% | 3.16% | 75085 | 9120万 | 28.58 | 41.83 | -181.8 | 80 | 南方精工 | 2023-12-19 二 | 12.11 | 12.17 | 12.24 | 12.30 | 11.94 | 0.58% | 3.66% | 86994 | 10529万 | 29.1 | 42.6 | -185.13 | 81 | 南方精工 | 2023-12-18 一 | 12.40 | 12.59 | 12.17 | 12.52 | 12.14 | -3.34% | 4.45% | 105907 | 13040万 | 28.93 | 42.35 | -184.07 | 82 | 南方精工 | 2023-12-15 五 | 12.88 | 13.04 | 12.59 | 12.90 | 12.46 | -3.45% | 7.23% | 171908 | 21672万 | 29.93 | 43.81 | -190.43 | 83 | 南方精工 | 2023-12-14 四 | 12.79 | 12.85 | 13.04 | 13.24 | 12.58 | 1.48% | 12.92% | 307278 | 39745万 | 31 | 45.38 | -197.23 | 84 | 南方精工 | 2023-12-13 三 | 12.36 | 12.38 | 12.85 | 13.26 | 12.27 | 3.80% | 11.68% | 277755 | 35700万 | 30.55 | 44.72 | -194.36 | 85 | 南方精工 | 2023-12-12 二 | 12.30 | 12.35 | 12.38 | 12.40 | 12.24 | 0.24% | 2.60% | 61807 | 7612万 | 29.43 | 43.08 | -187.25 | 86 | 南方精工 | 2023-12-11 一 | 11.90 | 12.06 | 12.35 | 12.40 | 11.90 | 2.40% | 4.72% | 112252 | 13786万 | 29.36 | 42.98 | -186.8 | 87 | 南方精工 | 2023-12-08 五 | 12.17 | 12.16 | 12.06 | 12.36 | 12.03 | -0.82% | 4.01% | 95453 | 11627万 | 28.67 | 41.97 | -182.41 | 88 | 南方精工 | 2023-12-07 四 | 13.06 | 12.58 | 12.16 | 13.25 | 12.12 | -3.34% | 7.37% | 175313 | 21620万 | 28.91 | 42.32 | -183.92 | 89 | 南方精工 | 2023-12-06 三 | 12.41 | 12.50 | 12.58 | 12.84 | 12.41 | 0.64% | 3.78% | 89876 | 11407万 | 29.91 | 43.78 | -190.28 | 90 | 南方精工 | 2023-12-05 二 | 12.76 | 12.79 | 12.50 | 12.76 | 12.50 | -2.27% | 3.69% | 87645 | 11047万 | 29.72 | 43.5 | -189.07 | 91 | 南方精工 | 2023-12-04 一 | 12.74 | 12.76 | 12.79 | 12.89 | 12.71 | 0.24% | 3.26% | 77583 | 9935万 | 30.41 | 44.51 | -193.45 | 92 | 南方精工 | 2023-12-01 五 | 12.78 | 12.80 | 12.76 | 12.82 | 12.58 | -0.31% | 4.80% | 114041 | 14454万 | 30.34 | 44.4 | -193 | 93 | 南方精工 | 2023-11-30 四 | 13.00 | 12.94 | 12.80 | 13.26 | 12.66 | -1.08% | 6.17% | 146663 | 19016万 | 30.43 | 44.54 | -193.6 | 94 | 南方精工 | 2023-11-29 三 | 13.08 | 13.06 | 12.94 | 13.12 | 12.86 | -0.92% | 3.94% | 93782 | 12188万 | 30.76 | 45.03 | -195.72 | 95 | 南方精工 | 2023-11-28 二 | 12.97 | 13.00 | 13.06 | 13.08 | 12.86 | 0.46% | 3.71% | 88089 | 11433万 | 31.05 | 45.45 | -197.54 | 96 | 南方精工 | 2023-11-27 一 | 12.83 | 12.92 | 13.00 | 13.09 | 12.83 | 0.62% | 4.63% | 110016 | 14288万 | 30.91 | 45.24 | -196.63 | 97 | 南方精工 | 2023-11-24 五 | 13.36 | 13.36 | 12.92 | 13.40 | 12.80 | -3.29% | 7.21% | 171304 | 22301万 | 30.72 | 44.96 | -195.42 | 98 | 南方精工 | 2023-11-23 四 | 13.20 | 12.91 | 13.36 | 13.83 | 13.19 | 3.49% | 12.29% | 292129 | 39262万 | 31.76 | 46.49 | -202.07 | 99 | 南方精工 | 2023-11-22 三 | 13.23 | 13.29 | 12.91 | 13.25 | 12.91 | -2.86% | 6.40% | 152188 | 19849万 | 30.69 | 44.93 | -195.27 | 100 | 南方精工 | 2023-11-21 二 | 13.60 | 13.72 | 13.29 | 13.60 | 13.21 | -3.13% | 11.00% | 261605 | 35069万 | 31.6 | 46.25 | -201.01 | 101 | 南方精工 | 2023-11-20 一 | 13.09 | 13.10 | 13.72 | 13.72 | 13.07 | 4.73% | 13.18% | 313446 | 42210万 | 32.62 | 47.75 | -207.52 | 102 | 南方精工 | 2023-11-17 五 | 12.74 | 12.83 | 13.10 | 13.13 | 12.74 | 2.10% | 5.39% | 128139 | 16672万 | 31.15 | 45.59 | -198.14 | 103 | 南方精工 | 2023-11-16 四 | 13.06 | 13.05 | 12.83 | 13.08 | 12.83 | -1.69% | 3.63% | 86421 | 11175万 | 30.5 | 44.65 | -194.06 | 104 | 南方精工 | 2023-11-15 三 | 12.99 | 12.94 | 13.05 | 13.10 | 12.81 | 0.85% | 4.91% | 116767 | 15155万 | 31.03 | 45.41 | -197.38 | 105 | 南方精工 | 2023-11-14 二 | 12.76 | 12.79 | 12.94 | 12.96 | 12.68 | 1.17% | 4.18% | 99324 | 12784万 | 30.76 | 45.03 | -195.72 | 106 | 南方精工 | 2023-11-13 一 | 12.66 | 12.67 | 12.79 | 12.89 | 12.65 | 0.95% | 3.65% | 86873 | 11108万 | 30.41 | 44.51 | -193.45 | 107 | 南方精工 | 2023-11-10 五 | 12.65 | 12.80 | 12.67 | 12.76 | 12.59 | -1.02% | 3.53% | 83907 | 10629万 | 30.12 | 44.09 | -191.64 | 108 | 南方精工 | 2023-11-09 四 | 12.75 | 12.75 | 12.80 | 12.99 | 12.65 | 0.39% | 6.27% | 148987 | 19083万 | 30.43 | 44.54 | -193.6 | 109 | 南方精工 | 2023-11-08 三 | 12.77 | 12.80 | 12.75 | 12.85 | 12.58 | -0.39% | 5.01% | 119202 | 15166万 | 30.31 | 44.37 | -192.85 | 110 | 南方精工 | 2023-11-07 二 | 12.79 | 12.79 | 12.80 | 12.84 | 12.66 | 0.08% | 6.13% | 145702 | 18614万 | 30.43 | 44.54 | -193.6 | 111 | 南方精工 | 2023-11-06 一 | 12.48 | 12.56 | 12.79 | 12.82 | 12.35 | 1.83% | 10.41% | 247511 | 31330万 | 30.41 | 44.51 | -193.45 | 112 | 南方精工 | 2023-11-03 五 | 12.47 | 12.03 | 12.56 | 12.78 | 12.22 | 4.41% | 13.52% | 321330 | 40282万 | 29.86 | 43.71 | -189.97 | 113 | 南方精工 | 2023-11-02 四 | 12.21 | 12.21 | 12.03 | 12.33 | 12.00 | -1.47% | 3.12% | 74261 | 9005万 | 28.6 | 41.86 | -181.96 | 114 | 南方精工 | 2023-11-01 三 | 12.01 | 12.04 | 12.21 | 12.23 | 11.96 | 1.41% | 3.99% | 94848 | 11547万 | 29.03 | 42.49 | -184.68 | 115 | 南方精工 | 2023-10-31 二 | 12.19 | 12.20 | 12.04 | 12.24 | 11.93 | -1.31% | 3.96% | 94114 | 11367万 | 28.63 | 41.9 | -182.11 | 116 | 南方精工 | 2023-10-30 一 | 12.08 | 12.13 | 12.20 | 12.21 | 11.90 | 0.58% | 4.35% | 103462 | 12487万 | 29.01 | 42.46 | -407.21 | 117 | 南方精工 | 2023-10-27 五 | 11.96 | 12.08 | 12.13 | 12.18 | 11.94 | 0.41% | 3.34% | 79363 | 9585万 | 28.84 | 42.21 | -404.87 | 118 | 南方精工 | 2023-10-26 四 | 11.88 | 12.00 | 12.08 | 12.09 | 11.77 | 0.67% | 3.85% | 91531 | 10943万 | 28.72 | 42.04 | -403.2 | 119 | 南方精工 | 2023-10-25 三 | 11.89 | 11.88 | 12.00 | 12.33 | 11.89 | 1.01% | 3.82% | 90800 | 10981万 | 28.53 | 41.76 | -400.53 | 120 | 南方精工 | 2023-10-24 二 | 11.64 | 11.60 | 11.88 | 12.02 | 11.64 | 2.41% | 4.63% | 110068 | 13100万 | 28.24 | 41.34 | -396.53 | 121 | 南方精工 | 2023-10-23 一 | 12.05 | 12.05 | 11.60 | 12.11 | 11.54 | -3.73% | 4.51% | 107339 | 12622万 | 27.58 | 40.37 | -387.18 | 122 | 南方精工 | 2023-10-20 五 | 12.00 | 12.10 | 12.05 | 12.35 | 12.00 | -0.41% | 3.65% | 86800 | 10539万 | 28.65 | 41.93 | -402.2 | 123 | 南方精工 | 2023-10-19 四 | 12.13 | 12.31 | 12.10 | 12.41 | 12.09 | -1.71% | 4.18% | 99394 | 12137万 | 28.77 | 42.11 | -403.87 | 124 | 南方精工 | 2023-10-18 三 | 12.71 | 12.76 | 12.31 | 12.74 | 12.30 | -3.53% | 6.27% | 149029 | 18485万 | 29.27 | 42.84 | -410.88 | 125 | 南方精工 | 2023-10-17 二 | 13.08 | 13.10 | 12.76 | 13.09 | 12.52 | -2.60% | 5.36% | 127328 | 16297万 | 30.34 | 44.4 | -425.9 | 126 | 南方精工 | 2023-10-16 一 | 13.26 | 13.27 | 13.10 | 13.42 | 12.99 | -1.28% | 5.21% | 123816 | 16284万 | 31.15 | 45.59 | -437.25 | 127 | 南方精工 | 2023-10-13 五 | 13.58 | 13.64 | 13.27 | 13.78 | 13.25 | -2.71% | 6.79% | 161521 | 21686万 | 31.55 | 46.18 | -442.92 | 128 | 南方精工 | 2023-10-12 四 | 13.67 | 13.68 | 13.64 | 13.84 | 13.47 | -0.29% | 5.94% | 141271 | 19302万 | 32.43 | 47.47 | -455.27 | 129 | 南方精工 | 2023-10-11 三 | 13.62 | 13.77 | 13.68 | 13.97 | 13.29 | -0.65% | 8.07% | 191754 | 26053万 | 32.52 | 47.61 | -456.61 | 130 | 南方精工 | 2023-10-10 二 | 13.64 | 13.64 | 13.77 | 14.09 | 13.40 | 0.95% | 8.26% | 196360 | 26918万 | 32.74 | 47.92 | -459.61 | 131 | 南方精工 | 2023-10-09 一 | 13.66 | 13.74 | 13.64 | 13.80 | 13.58 | -0.73% | 5.46% | 129914 | 17771万 | 32.43 | 47.47 | -455.27 | 132 | 南方精工 | 2023-09-28 四 | 13.70 | 13.80 | 13.74 | 13.85 | 13.62 | -0.43% | 6.36% | 151111 | 20726万 | 32.67 | 47.82 | -458.61 | 133 | 南方精工 | 2023-09-27 三 | 13.52 | 13.61 | 13.80 | 14.07 | 13.45 | 1.40% | 9.84% | 233943 | 32302万 | 32.81 | 48.02 | -460.61 | 134 | 南方精工 | 2023-09-26 二 | 13.30 | 13.44 | 13.61 | 13.69 | 13.29 | 1.26% | 6.63% | 157717 | 21375万 | 32.36 | 47.36 | -454.27 | 135 | 南方精工 | 2023-09-25 一 | 13.66 | 13.59 | 13.44 | 13.85 | 13.40 | -1.10% | 6.02% | 143056 | 19479万 | 31.95 | 46.77 | -448.6 | 136 | 南方精工 | 2023-09-22 五 | 13.23 | 13.32 | 13.59 | 13.61 | 13.22 | 2.03% | 5.38% | 128013 | 17270万 | 32.31 | 47.29 | -453.6 | 137 | 南方精工 | 2023-09-21 四 | 13.33 | 13.49 | 13.32 | 13.54 | 13.20 | -1.26% | 5.00% | 118846 | 15860万 | 31.67 | 46.35 | -444.59 | 138 | 南方精工 | 2023-09-20 三 | 13.33 | 13.45 | 13.49 | 13.76 | 13.26 | 0.30% | 5.44% | 129243 | 17518万 | 32.07 | 46.95 | -450.27 | 139 | 南方精工 | 2023-09-19 二 | 13.95 | 13.89 | 13.45 | 13.95 | 13.34 | -3.17% | 7.02% | 166947 | 22564万 | 31.98 | 46.81 | -448.93 | 140 | 南方精工 | 2023-09-18 一 | 13.64 | 13.68 | 13.89 | 14.07 | 13.53 | 1.54% | 7.45% | 177222 | 24620万 | 33.02 | 48.34 | -463.62 | 141 | 南方精工 | 2023-09-15 五 | 13.71 | 13.70 | 13.68 | 13.89 | 13.56 | -0.15% | 5.06% | 120295 | 16490万 | 32.52 | 47.61 | -456.61 | 142 | 南方精工 | 2023-09-14 四 | 13.92 | 14.00 | 13.70 | 14.08 | 13.50 | -2.14% | 7.41% | 176277 | 24232万 | 32.57 | 47.68 | -457.27 | 143 | 南方精工 | 2023-09-13 三 | 14.77 | 14.95 | 14.00 | 14.77 | 13.80 | -6.35% | 14.08% | 334859 | 47595万 | 33.28 | 48.72 | -467.29 | 144 | 南方精工 | 2023-09-12 二 | 14.72 | 14.63 | 14.95 | 15.00 | 14.50 | 2.19% | 14.72% | 349911 | 51912万 | 35.54 | 52.03 | -499 | 145 | 南方精工 | 2023-09-11 一 | 14.30 | 14.45 | 14.63 | 14.80 | 14.10 | 1.25% | 12.12% | 288068 | 41881万 | 34.78 | 50.91 | -488.32 | 146 | 南方精工 | 2023-09-08 五 | 14.27 | 14.36 | 14.45 | 14.87 | 14.18 | 0.63% | 14.80% | 351950 | 51347万 | 34.35 | 50.29 | -482.31 | 147 | 南方精工 | 2023-09-07 四 | 14.66 | 14.78 | 14.36 | 14.74 | 14.32 | -2.84% | 9.42% | 223913 | 32362万 | 34.14 | 49.97 | -479.3 | 148 | 南方精工 | 2023-09-06 三 | 15.10 | 15.01 | 14.78 | 15.13 | 14.61 | -1.53% | 12.48% | 296686 | 43913万 | 35.14 | 51.43 | -493.32 | 149 | 南方精工 | 2023-09-05 二 | 15.34 | 15.66 | 15.01 | 15.61 | 14.93 | -4.15% | 19.98% | 474992 | 72211万 | 35.69 | 52.23 | -501 | 150 | 南方精工 | 2023-09-04 一 | 15.25 | 15.32 | 15.66 | 15.75 | 14.95 | 2.22% | 25.49% | 606112 | 93546万 | 37.23 | 54.5 | -522.7 | 151 | 南方精工 | 2023-09-01 五 | 14.70 | 14.88 | 15.32 | 15.47 | 14.55 | 2.96% | 28.30% | 672797 | 101433万 | 36.42 | 53.31 | -511.35 | 152 | 南方精工 | 2023-08-31 四 | 14.72 | 14.78 | 14.88 | 15.61 | 14.51 | 0.68% | 24.82% | 589990 | 88439万 | 35.38 | 51.78 | -496.66 | 153 | 南方精工 | 2023-08-30 三 | 14.73 | 14.31 | 14.78 | 14.97 | 14.51 | 3.28% | 27.70% | 658663 | 96850万 | 35.14 | 51.43 | -493.32 | 154 | 南方精工 | 2023-08-29 二 | 12.92 | 13.01 | 14.31 | 14.31 | 12.78 | 9.99% | 14.44% | 343410 | 47987万 | 34.02 | 49.8 | -477.64 | 155 | 南方精工 | 2023-08-28 一 | 14.02 | 13.36 | 13.01 | 14.20 | 12.85 | -2.62% | 14.29% | 339714 | 45350万 | 30.93 | 45.27 | -434.24 | 156 | 南方精工 | 2023-08-25 五 | 14.03 | 14.24 | 13.36 | 14.03 | 13.23 | -6.18% | 15.45% | 367336 | 49474万 | 31.76 | 46.49 | -445.93 | 157 | 南方精工 | 2023-08-23 三 | 14.54 | 14.76 | 14.97 | 15.20 | 14.25 | 1.42% | 26.82% | 637749 | 94617万 | 35.59 | 52.1 | -499.66 | 158 | 南方精工 | 2023-08-22 二 | 14.55 | 14.74 | 14.76 | 14.85 | 14.34 | 0.14% | 21.03% | 499890 | 72920万 | 35.09 | 51.36 | -492.66 |
|
行情刷新 | 流通股东
|