| 股票名称 | 代码 002564 | 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 | *ST天沃 | 2024-04-26 五 | 3.88 | 3.87 | 3.91 | 3.96 | 3.83 | 1.03% | 1.76% | 150987 | 5872万 | 33.57 | 33.58 | -1.03 | | 2 | *ST天沃 | 2024-04-25 四 | 3.83 | 3.86 | 3.87 | 3.91 | 3.76 | 0.26% | 1.61% | 137947 | 5284万 | 33.22 | 33.24 | -1.02 | | 3 | *ST天沃 | 2024-04-24 三 | 3.67 | 3.69 | 3.86 | 3.86 | 3.61 | 4.61% | 1.37% | 117256 | 4436万 | 33.14 | 33.15 | -1.02 | | 4 | *ST天沃 | 2024-04-23 二 | 3.63 | 3.51 | 3.69 | 3.69 | 3.58 | 5.13% | 1.50% | 128819 | 4731万 | 31.68 | 31.69 | -0.97 | | 5 | *ST天沃 | 2024-04-22 一 | 3.36 | 3.34 | 3.51 | 3.51 | 3.36 | 5.09% | 1.68% | 144362 | 5020万 | 30.13 | 30.15 | -0.92 | | 6 | *ST天沃 | 2024-04-19 五 | 3.35 | 3.52 | 3.34 | 3.43 | 3.34 | -5.11% | 2.34% | 200760 | 6723万 | 28.67 | 28.69 | -0.88 | | 7 | *ST天沃 | 2024-04-18 四 | 3.69 | 3.71 | 3.52 | 3.74 | 3.52 | -5.12% | 1.09% | 93868 | 3407万 | 30.22 | 30.23 | -0.93 | | 8 | *ST天沃 | 2024-04-17 三 | 3.60 | 3.61 | 3.71 | 3.75 | 3.60 | 2.77% | 1.07% | 91854 | 3391万 | 31.85 | 31.87 | -0.98 | | 9 | *ST天沃 | 2024-04-16 二 | 3.62 | 3.80 | 3.61 | 3.77 | 3.61 | -5.00% | 2.13% | 182675 | 6645万 | 30.99 | 31.01 | -0.95 | | 10 | *ST天沃 | 2024-04-15 一 | 3.94 | 4.00 | 3.80 | 3.94 | 3.80 | -5.00% | 1.87% | 160846 | 6167万 | 32.62 | 32.64 | -1 | | 11 | *ST天沃 | 2024-04-12 五 | 3.94 | 3.92 | 4.00 | 4.01 | 3.92 | 2.04% | 1.15% | 98944 | 3926万 | 34.34 | 34.36 | -1.05 | | 12 | *ST天沃 | 2024-04-11 四 | 3.85 | 3.92 | 3.92 | 4.00 | 3.85 | 0.00% | 0.75% | 64109 | 2515万 | 33.65 | 33.67 | -1.03 | | 13 | *ST天沃 | 2024-04-10 三 | 4.00 | 4.03 | 3.92 | 4.01 | 3.87 | -2.73% | 1.20% | 103166 | 4063万 | 33.65 | 33.67 | -1.03 | | 14 | *ST天沃 | 2024-04-09 二 | 4.08 | 4.06 | 4.03 | 4.08 | 3.98 | -0.74% | 1.00% | 86187 | 3461万 | 34.6 | 34.61 | -1.06 | | 15 | *ST天沃 | 2024-04-08 一 | 3.99 | 3.98 | 4.06 | 4.13 | 3.98 | 2.01% | 1.61% | 138351 | 5615万 | 34.85 | 34.87 | -1.07 | | 16 | *ST天沃 | 2024-04-03 三 | 3.94 | 3.96 | 3.98 | 4.03 | 3.90 | 0.51% | 1.29% | 110315 | 4370万 | 34.17 | 34.18 | -1.05 | | 17 | *ST天沃 | 2024-04-02 二 | 3.90 | 3.90 | 3.96 | 4.01 | 3.89 | 1.54% | 1.58% | 135833 | 5388万 | 33.99 | 34.01 | -1.04 | | 18 | *ST天沃 | 2024-04-01 一 | 3.89 | 3.89 | 3.90 | 3.91 | 3.83 | 0.26% | 1.31% | 112532 | 4355万 | 33.48 | 33.5 | -1.03 | | 19 | *ST天沃 | 2024-03-29 五 | 3.88 | 3.87 | 3.89 | 3.91 | 3.82 | 0.52% | 1.11% | 95115 | 3676万 | 33.39 | 33.41 | -1.02 | | 20 | *ST天沃 | 2024-03-28 四 | 3.89 | 3.87 | 3.87 | 3.94 | 3.85 | 0.00% | 1.48% | 126912 | 4945万 | 33.22 | 33.24 | -1.02 | | 21 | *ST天沃 | 2024-03-27 三 | 4.00 | 4.00 | 3.87 | 4.11 | 3.86 | -3.25% | 2.22% | 190856 | 7576万 | 33.22 | 33.24 | -1.02 | | 22 | *ST天沃 | 2024-03-26 二 | 3.90 | 3.87 | 4.00 | 4.06 | 3.88 | 3.36% | 2.56% | 219867 | 8802万 | 34.34 | 34.36 | -1.05 | | 23 | *ST天沃 | 2024-03-25 一 | 3.86 | 3.84 | 3.87 | 3.94 | 3.82 | 0.78% | 1.68% | 143992 | 5597万 | 33.22 | 33.24 | -1.02 | | 24 | *ST天沃 | 2024-03-22 五 | 3.76 | 3.74 | 3.84 | 3.87 | 3.75 | 2.67% | 1.98% | 170393 | 6504万 | 32.96 | 32.98 | -1.01 | | 25 | *ST天沃 | 2024-03-21 四 | 3.89 | 3.93 | 3.74 | 3.92 | 3.73 | -4.83% | 4.26% | 365528 | 13851万 | 32.11 | 32.12 | -0.99 | | 26 | *ST天沃 | 2024-03-20 三 | 3.88 | 3.91 | 3.93 | 3.96 | 3.86 | 0.51% | 1.41% | 121418 | 4751万 | 33.74 | 33.75 | -1.04 | | 27 | *ST天沃 | 2024-03-19 二 | 3.87 | 3.86 | 3.91 | 3.98 | 3.85 | 1.30% | 2.25% | 193427 | 7533万 | 33.57 | 33.58 | -1.03 | | 28 | *ST天沃 | 2024-03-18 一 | 3.94 | 3.92 | 3.86 | 3.96 | 3.85 | -1.53% | 2.34% | 201024 | 7820万 | 33.14 | 33.15 | -1.02 | | 29 | *ST天沃 | 2024-03-15 五 | 3.73 | 3.74 | 3.92 | 3.93 | 3.73 | 4.81% | 3.17% | 272265 | 10437万 | 33.65 | 33.67 | -1.03 | | 30 | *ST天沃 | 2024-03-14 四 | 3.72 | 3.81 | 3.74 | 3.88 | 3.68 | -1.84% | 5.90% | 506550 | 18995万 | 32.11 | 32.12 | -0.99 | | 31 | *ST天沃 | 2024-03-08 五 | 4.33 | 4.31 | 4.33 | 4.34 | 4.25 | 0.46% | 1.95% | 167330 | 7191万 | 37.17 | 37.19 | -1.14 | | 32 | *ST天沃 | 2024-03-07 四 | 4.28 | 4.21 | 4.31 | 4.39 | 4.11 | 2.38% | 3.66% | 313811 | 13385万 | 37 | 37.02 | -1.14 | | 33 | *ST天沃 | 2024-03-06 三 | 4.35 | 4.25 | 4.21 | 4.43 | 4.21 | -0.94% | 3.84% | 329542 | 14267万 | 36.14 | 36.16 | -1.11 | | 34 | *ST天沃 | 2024-03-05 二 | 4.20 | 4.24 | 4.25 | 4.33 | 4.11 | 0.24% | 2.64% | 227010 | 9566万 | 36.48 | 36.5 | -1.12 | | 35 | *ST天沃 | 2024-03-04 一 | 4.13 | 4.12 | 4.24 | 4.30 | 4.11 | 2.91% | 3.14% | 269932 | 11335万 | 36.4 | 36.42 | -1.12 | | 36 | *ST天沃 | 2024-03-01 五 | 3.92 | 3.92 | 4.12 | 4.12 | 3.90 | 5.10% | 3.55% | 304876 | 12390万 | 35.37 | 35.39 | -1.09 | | 37 | *ST天沃 | 2024-02-29 四 | 3.69 | 3.79 | 3.92 | 3.97 | 3.68 | 3.43% | 2.95% | 253569 | 9699万 | 33.65 | 33.67 | -1.03 | | 38 | *ST天沃 | 2024-02-28 三 | 3.98 | 3.99 | 3.79 | 4.04 | 3.79 | -5.01% | 2.81% | 241014 | 9348万 | 32.54 | 32.55 | -1 | | 39 | *ST天沃 | 2024-02-27 二 | 3.90 | 3.91 | 3.99 | 4.02 | 3.86 | 2.05% | 1.83% | 157221 | 6186万 | 34.25 | 34.27 | -1.05 | | 40 | *ST天沃 | 2024-02-26 一 | 3.87 | 3.81 | 3.91 | 3.99 | 3.80 | 2.62% | 2.36% | 202478 | 7883万 | 33.57 | 33.58 | -1.03 | | 41 | *ST天沃 | 2024-02-23 五 | 3.69 | 3.69 | 3.81 | 3.81 | 3.66 | 3.25% | 2.06% | 176724 | 6580万 | 32.71 | 32.72 | -1 | | 42 | *ST天沃 | 2024-02-22 四 | 3.59 | 3.61 | 3.69 | 3.72 | 3.59 | 2.22% | 2.07% | 177499 | 6523万 | 31.68 | 31.69 | -0.97 | | 43 | *ST天沃 | 2024-02-21 三 | 3.71 | 3.62 | 3.61 | 3.79 | 3.59 | -0.28% | 3.01% | 258123 | 9540万 | 30.99 | 31.01 | -0.95 | | 44 | *ST天沃 | 2024-02-20 二 | 3.62 | 3.45 | 3.62 | 3.62 | 3.55 | 4.93% | 1.43% | 123136 | 4446万 | 31.08 | 31.09 | -0.95 | | 45 | *ST天沃 | 2024-02-19 一 | 3.45 | 3.29 | 3.45 | 3.45 | 3.40 | 4.86% | 0.58% | 49423 | 1703万 | 29.62 | 29.63 | -0.91 | | 46 | *ST天沃 | 2024-02-08 四 | 3.19 | 3.27 | 3.29 | 3.34 | 3.11 | 0.61% | 3.22% | 276223 | 8799万 | 28.24 | 28.26 | -0.87 | | 47 | *ST天沃 | 2024-02-07 三 | 3.25 | 3.17 | 3.27 | 3.33 | 3.15 | 3.15% | 2.96% | 254020 | 8314万 | 28.07 | 28.09 | -0.86 | | 48 | *ST天沃 | 2024-02-06 二 | 3.17 | 3.34 | 3.17 | 3.23 | 3.17 | -5.09% | 2.28% | 195509 | 6206万 | 27.21 | 27.23 | -0.84 | | 49 | *ST天沃 | 2024-02-05 一 | 3.34 | 3.52 | 3.34 | 3.34 | 3.34 | -5.11% | 0.36% | 30650 | 1024万 | 28.67 | 28.69 | -0.88 | | 50 | *ST天沃 | 2024-02-02 五 | 3.56 | 3.71 | 3.52 | 3.62 | 3.52 | -5.12% | 1.62% | 138829 | 4903万 | 30.22 | 30.23 | -0.93 | | 51 | *ST天沃 | 2024-02-01 四 | 3.77 | 3.90 | 3.71 | 3.81 | 3.71 | -4.87% | 1.92% | 164602 | 6132万 | 31.85 | 31.87 | -0.98 | | 52 | *ST天沃 | 2024-01-31 三 | 4.00 | 4.11 | 3.90 | 4.09 | 3.90 | -5.11% | 2.42% | 208018 | 8207万 | 33.48 | 33.5 | -1.03 | | 53 | *ST天沃 | 2024-01-30 二 | 4.24 | 4.25 | 4.11 | 4.26 | 4.04 | -3.29% | 1.63% | 139894 | 5747万 | 35.28 | 35.3 | -1.08 | | 54 | *ST天沃 | 2024-01-29 一 | 4.30 | 4.34 | 4.25 | 4.34 | 4.22 | -2.07% | 1.54% | 132194 | 5643万 | 36.48 | 36.5 | -1.12 | | 55 | *ST天沃 | 2024-01-26 五 | 4.26 | 4.25 | 4.34 | 4.42 | 4.26 | 2.12% | 1.94% | 166271 | 7226万 | 37.26 | 37.28 | -1.14 | | 56 | *ST天沃 | 2024-01-25 四 | 4.15 | 4.18 | 4.25 | 4.29 | 4.12 | 1.67% | 1.64% | 140738 | 5922万 | 36.48 | 36.5 | -1.12 | | 57 | *ST天沃 | 2024-01-24 三 | 4.14 | 4.11 | 4.18 | 4.20 | 4.08 | 1.70% | 1.49% | 127577 | 5296万 | 35.88 | 35.9 | -1.1 | | 58 | *ST天沃 | 2024-01-23 二 | 3.99 | 4.03 | 4.11 | 4.12 | 3.93 | 1.99% | 1.19% | 102298 | 4129万 | 35.28 | 35.3 | -1.08 | | 59 | *ST天沃 | 2024-01-22 一 | 4.24 | 4.24 | 4.03 | 4.24 | 4.03 | -4.95% | 1.84% | 157640 | 6475万 | 34.6 | 34.61 | -1.06 | | 60 | *ST天沃 | 2024-01-19 五 | 4.13 | 4.15 | 4.24 | 4.24 | 4.10 | 2.17% | 1.60% | 137422 | 5735万 | 36.4 | 36.42 | -1.12 | | 61 | *ST天沃 | 2024-01-18 四 | 4.11 | 4.11 | 4.15 | 4.15 | 3.96 | 0.97% | 2.16% | 185158 | 7510万 | 35.63 | 35.64 | -1.09 | | 62 | *ST天沃 | 2024-01-17 三 | 4.31 | 4.33 | 4.11 | 4.31 | 4.11 | -5.08% | 2.20% | 188809 | 7886万 | 35.28 | 35.3 | -1.08 | | 63 | *ST天沃 | 2024-01-16 二 | 4.34 | 4.34 | 4.33 | 4.39 | 4.22 | -0.23% | 1.46% | 125118 | 5385万 | 37.17 | 37.19 | -1.14 | | 64 | *ST天沃 | 2024-01-15 一 | 4.21 | 4.22 | 4.34 | 4.38 | 4.20 | 2.84% | 1.70% | 145992 | 6291万 | 37.26 | 37.28 | -1.14 | | 65 | *ST天沃 | 2024-01-12 五 | 4.20 | 4.21 | 4.22 | 4.26 | 4.17 | 0.24% | 1.27% | 109385 | 4605万 | 36.23 | 36.25 | -1.11 | | 66 | *ST天沃 | 2024-01-11 四 | 4.19 | 4.19 | 4.21 | 4.25 | 4.16 | 0.48% | 1.45% | 124308 | 5226万 | 36.14 | 36.16 | -1.11 | | 67 | *ST天沃 | 2024-01-10 三 | 4.06 | 4.06 | 4.19 | 4.21 | 4.01 | 3.20% | 1.83% | 157423 | 6502万 | 35.97 | 35.99 | -1.1 | | 68 | *ST天沃 | 2024-01-09 二 | 4.10 | 4.08 | 4.06 | 4.13 | 4.01 | -0.49% | 1.60% | 137585 | 5605万 | 34.85 | 34.87 | -1.07 | | 69 | *ST天沃 | 2024-01-08 一 | 4.15 | 4.12 | 4.08 | 4.20 | 4.07 | -0.97% | 1.94% | 166436 | 6858万 | 35.02 | 35.04 | -1.07 | | 70 | *ST天沃 | 2024-01-05 五 | 4.22 | 4.27 | 4.12 | 4.28 | 4.08 | -3.51% | 3.36% | 288471 | 12047万 | 35.37 | 35.39 | -1.09 | | 71 | *ST天沃 | 2024-01-04 四 | 4.10 | 4.07 | 4.27 | 4.27 | 4.09 | 4.91% | 3.55% | 304836 | 12910万 | 36.66 | 36.68 | -1.12 | | 72 | *ST天沃 | 2024-01-03 三 | 4.13 | 4.02 | 4.07 | 4.22 | 4.05 | 1.24% | 3.23% | 277313 | 11439万 | 34.94 | 34.96 | -1.07 | | 73 | *ST天沃 | 2024-01-02 二 | 3.92 | 3.83 | 4.02 | 4.02 | 3.86 | 4.96% | 2.03% | 174396 | 6927万 | 34.51 | 34.53 | -1.06 | | 74 | *ST天沃 | 2023-12-29 五 | 3.81 | 3.81 | 3.83 | 3.88 | 3.76 | 0.52% | 1.44% | 123249 | 4710万 | 32.88 | 32.9 | -1.01 | | 75 | *ST天沃 | 2023-12-28 四 | 3.93 | 3.84 | 3.81 | 3.98 | 3.78 | -0.78% | 1.70% | 145777 | 5598万 | 32.71 | 32.72 | -1 | | 76 | *ST天沃 | 2023-12-27 三 | 3.76 | 3.76 | 3.84 | 3.87 | 3.73 | 2.13% | 1.09% | 93903 | 3585万 | 32.96 | 32.98 | -1.01 | | 77 | *ST天沃 | 2023-12-26 二 | 3.70 | 3.69 | 3.76 | 3.81 | 3.66 | 1.90% | 1.44% | 123688 | 4649万 | 32.28 | 32.29 | -0.99 | | 78 | *ST天沃 | 2023-12-25 一 | 3.74 | 3.73 | 3.69 | 3.76 | 3.63 | -1.07% | 0.76% | 64992 | 2404万 | 31.68 | 31.69 | -0.97 | | 79 | *ST天沃 | 2023-12-22 五 | 3.70 | 3.71 | 3.73 | 3.77 | 3.69 | 0.54% | 1.31% | 112756 | 4207万 | 32.02 | 32.04 | -0.98 | | 80 | *ST天沃 | 2023-12-21 四 | 3.89 | 3.90 | 3.71 | 3.91 | 3.71 | -4.87% | 2.58% | 221791 | 8296万 | 31.85 | 31.87 | -0.98 | | 81 | *ST天沃 | 2023-12-20 三 | 3.93 | 3.90 | 3.90 | 4.00 | 3.87 | 0.00% | 1.65% | 141254 | 5545万 | 33.48 | 33.5 | -1.03 | | 82 | *ST天沃 | 2023-12-19 二 | 4.25 | 4.08 | 3.90 | 4.25 | 3.88 | -4.41% | 3.73% | 320317 | 13100万 | 33.48 | 33.5 | -1.03 | | 83 | *ST天沃 | 2023-12-18 一 | 4.09 | 4.07 | 4.08 | 4.12 | 4.02 | 0.25% | 1.05% | 89959 | 3656万 | 35.02 | 35.04 | -1.07 | | 84 | *ST天沃 | 2023-12-15 五 | 4.08 | 3.99 | 4.07 | 4.14 | 4.01 | 2.01% | 1.31% | 112343 | 4578万 | 34.94 | 34.96 | -1.07 | | 85 | *ST天沃 | 2023-12-14 四 | 4.09 | 4.06 | 3.99 | 4.13 | 3.99 | -1.72% | 1.11% | 95439 | 3860万 | 34.25 | 34.27 | -1.05 | | 86 | *ST天沃 | 2023-12-13 三 | 3.99 | 3.98 | 4.06 | 4.13 | 3.96 | 2.01% | 1.19% | 102565 | 4167万 | 34.85 | 34.87 | -1.07 | | 87 | *ST天沃 | 2023-12-12 二 | 3.98 | 4.01 | 3.98 | 4.05 | 3.95 | -0.75% | 1.01% | 86457 | 3448万 | 34.17 | 34.18 | -1.05 | | 88 | *ST天沃 | 2023-12-11 一 | 4.00 | 4.07 | 4.01 | 4.06 | 3.87 | -1.47% | 1.61% | 138518 | 5496万 | 34.42 | 34.44 | -1.06 | | 89 | *ST天沃 | 2023-12-08 五 | 3.98 | 3.98 | 4.07 | 4.16 | 3.98 | 2.26% | 1.72% | 147329 | 6010万 | 34.94 | 34.96 | -1.07 | | 90 | *ST天沃 | 2023-12-07 四 | 3.88 | 3.93 | 3.98 | 4.03 | 3.87 | 1.27% | 1.33% | 114549 | 4496万 | 34.17 | 34.18 | -1.05 | | 91 | *ST天沃 | 2023-12-06 三 | 3.95 | 3.95 | 3.93 | 4.03 | 3.92 | -0.51% | 1.49% | 128168 | 5089万 | 33.74 | 33.75 | -1.04 | | 92 | *ST天沃 | 2023-12-05 二 | 4.07 | 4.07 | 3.95 | 4.11 | 3.94 | -2.95% | 2.08% | 178214 | 7194万 | 33.91 | 33.93 | -1.04 | | 93 | *ST天沃 | 2023-12-04 一 | 4.10 | 4.15 | 4.07 | 4.19 | 4.04 | -1.93% | 1.80% | 154509 | 6345万 | 34.94 | 34.96 | -1.07 | | 94 | *ST天沃 | 2023-12-01 五 | 4.12 | 4.14 | 4.15 | 4.21 | 3.93 | 0.24% | 4.20% | 360200 | 14731万 | 35.63 | 35.64 | -1.09 | | 95 | *ST天沃 | 2023-11-30 四 | 4.13 | 4.15 | 4.14 | 4.32 | 4.05 | -0.24% | 3.76% | 322513 | 13514万 | 35.54 | 35.56 | -1.09 | | 96 | *ST天沃 | 2023-11-29 三 | 4.00 | 4.02 | 4.15 | 4.22 | 4.00 | 3.23% | 4.76% | 408327 | 16924万 | 35.63 | 35.64 | -1.09 | | 97 | *ST天沃 | 2023-11-28 二 | 3.76 | 3.83 | 4.02 | 4.02 | 3.74 | 4.96% | 4.43% | 380641 | 14850万 | 34.51 | 34.53 | -1.06 | | 98 | *ST天沃 | 2023-11-27 一 | 3.78 | 3.71 | 3.83 | 3.90 | 3.75 | 3.23% | 5.92% | 508174 | 19557万 | 32.88 | 32.9 | -1.01 | | 99 | *ST天沃 | 2023-11-24 五 | 3.88 | 3.73 | 3.71 | 3.88 | 3.70 | -0.54% | 6.64% | 570198 | 21601万 | 31.85 | 31.87 | -0.98 | | 100 | *ST天沃 | 2023-11-23 四 | 3.73 | 3.55 | 3.73 | 3.73 | 3.73 | 5.07% | 0.60% | 51459 | 1919万 | 32.02 | 32.04 | -0.98 | | 101 | *ST天沃 | 2023-11-22 三 | 3.55 | 3.38 | 3.55 | 3.55 | 3.55 | 5.03% | 0.19% | 16722 | 594万 | 30.47 | 30.49 | -0.94 | | 102 | *ST天沃 | 2023-11-21 二 | 3.38 | 3.22 | 3.38 | 3.38 | 3.38 | 4.97% | 0.30% | 25489 | 862万 | 29.02 | 29.03 | -0.89 | | 103 | *ST天沃 | 2023-11-20 一 | 3.20 | 3.37 | 3.22 | 3.29 | 3.20 | -4.45% | 3.70% | 317271 | 10227万 | 27.64 | 27.66 | -0.85 | | 104 | *ST天沃 | 2023-11-17 五 | 3.41 | 3.55 | 3.37 | 3.53 | 3.37 | -5.07% | 3.51% | 300945 | 10287万 | 28.93 | 28.95 | -0.89 | | 105 | *ST天沃 | 2023-11-16 四 | 3.63 | 3.46 | 3.55 | 3.63 | 3.48 | 2.60% | 3.27% | 280307 | 10000万 | 30.47 | 30.49 | -0.94 | | 106 | *ST天沃 | 2023-11-15 三 | 3.33 | 3.47 | 3.46 | 3.53 | 3.33 | -0.29% | 4.03% | 345646 | 11775万 | 29.7 | 29.72 | -0.91 | | 107 | *ST天沃 | 2023-11-14 二 | 3.47 | 3.65 | 3.47 | 3.59 | 3.47 | -4.93% | 2.40% | 206105 | 7167万 | 29.79 | 29.8 | -0.91 | | 108 | *ST天沃 | 2023-11-13 一 | 3.78 | 3.84 | 3.65 | 3.80 | 3.65 | -4.95% | 1.77% | 151997 | 5592万 | 31.33 | 31.35 | -0.96 | | 109 | *ST天沃 | 2023-11-10 五 | 3.85 | 3.79 | 3.84 | 3.97 | 3.71 | 1.32% | 5.02% | 430906 | 16576万 | 32.96 | 32.98 | -1.01 | | 110 | *ST天沃 | 2023-11-09 四 | 3.67 | 3.61 | 3.79 | 3.79 | 3.62 | 4.99% | 1.43% | 122744 | 4592万 | 32.54 | 32.55 | -1 | | 111 | *ST天沃 | 2023-11-08 三 | 3.46 | 3.49 | 3.61 | 3.66 | 3.44 | 3.44% | 3.35% | 287644 | 10252万 | 30.99 | 31.01 | -0.73 | | 112 | *ST天沃 | 2023-11-07 二 | 3.36 | 3.36 | 3.49 | 3.52 | 3.33 | 3.87% | 2.76% | 237122 | 8158万 | 29.96 | 29.98 | -0.71 | | 113 | *ST天沃 | 2023-11-06 一 | 3.34 | 3.38 | 3.36 | 3.41 | 3.28 | -0.59% | 2.18% | 187259 | 6269万 | 28.84 | 28.86 | -0.68 | | 114 | *ST天沃 | 2023-11-03 五 | 3.37 | 3.40 | 3.38 | 3.47 | 3.36 | -0.59% | 2.51% | 215416 | 7326万 | 29.02 | 29.03 | -0.68 | | 115 | *ST天沃 | 2023-11-02 四 | 3.28 | 3.26 | 3.40 | 3.42 | 3.27 | 4.29% | 3.28% | 281517 | 9464万 | 29.19 | 29.2 | -0.69 | | 116 | *ST天沃 | 2023-11-01 三 | 3.28 | 3.29 | 3.26 | 3.38 | 3.23 | -0.91% | 3.23% | 277509 | 9115万 | 27.99 | 28 | -0.66 | | 117 | *ST天沃 | 2023-10-31 二 | 3.27 | 3.28 | 3.29 | 3.44 | 3.23 | 0.30% | 5.44% | 467242 | 15671万 | 28.24 | 28.26 | -0.67 | | 118 | *ST天沃 | 2023-10-30 一 | 3.33 | 3.17 | 3.28 | 3.33 | 3.19 | 3.47% | 6.95% | 596637 | 19664万 | 28.16 | 28.17 | -0.66 | | 119 | *ST天沃 | 2023-10-27 五 | 3.17 | 3.02 | 3.17 | 3.17 | 3.17 | 4.97% | 0.84% | 72038 | 2284万 | 27.21 | 27.23 | -0.65 | | 120 | *ST天沃 | 2023-10-26 四 | 3.00 | 3.01 | 3.02 | 3.06 | 2.94 | 0.33% | 1.55% | 132866 | 3976万 | 25.93 | 25.94 | -0.62 | | 121 | *ST天沃 | 2023-10-25 三 | 2.93 | 2.94 | 3.01 | 3.02 | 2.92 | 2.38% | 1.44% | 123825 | 3691万 | 25.84 | 25.85 | -0.61 | | 122 | *ST天沃 | 2023-10-24 二 | 2.86 | 2.86 | 2.94 | 2.96 | 2.86 | 2.80% | 1.58% | 136005 | 3966万 | 25.24 | 25.25 | -0.6 | | 123 | *ST天沃 | 2023-10-23 一 | 2.86 | 2.91 | 2.86 | 2.93 | 2.83 | -1.72% | 1.29% | 110782 | 3184万 | 24.55 | 24.56 | -0.58 | | 124 | *ST天沃 | 2023-10-20 五 | 2.89 | 2.93 | 2.91 | 2.98 | 2.80 | -0.68% | 1.88% | 161627 | 4655万 | 24.98 | 24.99 | -0.59 | | 125 | *ST天沃 | 2023-10-19 四 | 2.83 | 2.86 | 2.93 | 2.99 | 2.78 | 2.45% | 2.19% | 187676 | 5427万 | 25.15 | 25.17 | -0.6 | | 126 | *ST天沃 | 2023-10-18 三 | 2.97 | 2.97 | 2.86 | 3.04 | 2.82 | -3.70% | 3.12% | 267500 | 7794万 | 24.55 | 24.56 | -0.58 | | 127 | *ST天沃 | 2023-10-17 二 | 3.09 | 3.08 | 2.97 | 3.10 | 2.94 | -3.57% | 2.53% | 217496 | 6501万 | 25.5 | 25.51 | -0.61 | | 128 | *ST天沃 | 2023-10-16 一 | 3.06 | 3.11 | 3.08 | 3.11 | 3.04 | -0.96% | 1.48% | 126810 | 3899万 | 26.44 | 26.45 | -0.63 | | 129 | *ST天沃 | 2023-10-13 五 | 3.05 | 3.08 | 3.11 | 3.12 | 3.03 | 0.97% | 1.75% | 149888 | 4623万 | 26.7 | 26.71 | -0.64 | | 130 | *ST天沃 | 2023-10-12 四 | 3.07 | 3.08 | 3.08 | 3.12 | 2.95 | 0.00% | 2.12% | 182369 | 5548万 | 26.44 | 26.45 | -0.63 | | 131 | *ST天沃 | 2023-10-11 三 | 3.11 | 3.18 | 3.08 | 3.13 | 3.03 | -3.14% | 3.05% | 261987 | 8034万 | 26.44 | 26.45 | -0.63 | | 132 | *ST天沃 | 2023-10-10 二 | 3.05 | 3.05 | 3.18 | 3.20 | 3.04 | 4.26% | 3.45% | 296147 | 9335万 | 27.3 | 27.31 | -0.65 | | 133 | *ST天沃 | 2023-10-09 一 | 3.22 | 3.21 | 3.05 | 3.23 | 3.05 | -4.98% | 3.12% | 267947 | 8243万 | 26.18 | 26.2 | -0.62 | | 134 | *ST天沃 | 2023-09-28 四 | 3.21 | 3.20 | 3.21 | 3.27 | 3.18 | 0.31% | 2.13% | 183235 | 5901万 | 27.56 | 27.57 | -0.66 | | 135 | *ST天沃 | 2023-09-27 三 | 3.19 | 3.18 | 3.20 | 3.28 | 3.18 | 0.63% | 2.58% | 221293 | 7152万 | 27.47 | 27.48 | -0.65 | | 136 | *ST天沃 | 2023-09-26 二 | 3.13 | 3.16 | 3.18 | 3.23 | 3.11 | 0.63% | 2.57% | 220982 | 7028万 | 27.3 | 27.31 | -0.65 | | 137 | *ST天沃 | 2023-09-25 一 | 3.28 | 3.33 | 3.16 | 3.28 | 3.16 | -5.11% | 3.52% | 302122 | 9595万 | 27.13 | 27.14 | -0.65 | | 138 | *ST天沃 | 2023-09-22 五 | 3.45 | 3.50 | 3.33 | 3.54 | 3.33 | -4.86% | 6.11% | 524651 | 17881万 | 28.59 | 28.6 | -0.68 | | 139 | *ST天沃 | 2023-09-21 四 | 3.28 | 3.33 | 3.50 | 3.50 | 3.24 | 5.11% | 6.45% | 553910 | 18826万 | 30.05 | 30.06 | -0.71 | | 140 | *ST天沃 | 2023-09-20 三 | 3.30 | 3.28 | 3.33 | 3.44 | 3.23 | 1.52% | 6.57% | 563958 | 18812万 | 28.59 | 28.6 | -0.68 | | 141 | *ST天沃 | 2023-09-19 二 | 3.10 | 3.12 | 3.28 | 3.28 | 3.09 | 5.13% | 4.08% | 350662 | 11224万 | 28.16 | 28.17 | -0.67 | | 142 | *ST天沃 | 2023-09-18 一 | 3.16 | 3.16 | 3.12 | 3.26 | 3.09 | -1.27% | 4.18% | 358979 | 11362万 | 26.78 | 26.8 | -0.64 | | 143 | *ST天沃 | 2023-09-15 五 | 2.97 | 3.01 | 3.16 | 3.16 | 2.93 | 4.98% | 5.17% | 444134 | 13704万 | 27.13 | 27.14 | -0.65 | | 144 | *ST天沃 | 2023-09-14 四 | 3.13 | 3.17 | 3.01 | 3.14 | 3.01 | -5.05% | 3.34% | 286868 | 8719万 | 25.84 | 25.85 | -0.61 | | 145 | *ST天沃 | 2023-09-13 三 | 3.16 | 3.11 | 3.17 | 3.20 | 3.09 | 1.93% | 4.42% | 379404 | 11942万 | 27.21 | 27.23 | -0.65 | | 146 | *ST天沃 | 2023-09-12 二 | 3.00 | 2.96 | 3.11 | 3.11 | 2.99 | 5.07% | 1.62% | 138676 | 4268万 | 26.7 | 26.71 | -0.64 | | 147 | *ST天沃 | 2023-09-11 一 | 3.00 | 3.01 | 2.96 | 3.01 | 2.94 | -1.66% | 1.80% | 154168 | 4572万 | 25.41 | 25.42 | -0.6 | | 148 | *ST天沃 | 2023-09-08 五 | 2.95 | 2.95 | 3.01 | 3.05 | 2.95 | 2.03% | 2.00% | 171716 | 5151万 | 25.84 | 25.85 | -0.61 | | 149 | *ST天沃 | 2023-09-07 四 | 2.97 | 2.99 | 2.95 | 2.99 | 2.92 | -1.34% | 1.92% | 165070 | 4870万 | 25.32 | 25.34 | -0.6 | | 150 | *ST天沃 | 2023-09-06 三 | 3.00 | 3.01 | 2.99 | 3.05 | 2.95 | -0.66% | 1.95% | 167647 | 5038万 | 25.67 | 25.68 | -0.61 | | 151 | *ST天沃 | 2023-09-05 二 | 3.17 | 3.17 | 3.01 | 3.18 | 3.01 | -5.05% | 3.89% | 333973 | 10184万 | 25.84 | 25.85 | -0.61 | | 152 | *ST天沃 | 2023-09-04 一 | 3.15 | 3.16 | 3.17 | 3.20 | 3.13 | 0.32% | 2.46% | 210957 | 6683万 | 27.21 | 27.23 | -0.65 | | 153 | *ST天沃 | 2023-09-01 五 | 3.04 | 3.07 | 3.16 | 3.19 | 3.02 | 2.93% | 2.99% | 257003 | 7992万 | 27.13 | 27.14 | -0.65 | | 154 | *ST天沃 | 2023-08-31 四 | 3.06 | 3.02 | 3.07 | 3.14 | 3.01 | 1.66% | 2.89% | 248308 | 7627万 | 26.35 | 26.37 | -0.63 | | 155 | *ST天沃 | 2023-08-30 三 | 2.92 | 2.95 | 3.02 | 3.10 | 2.91 | 2.37% | 3.34% | 286438 | 8628万 | 25.93 | 25.94 | -0.62 | | 156 | *ST天沃 | 2023-08-29 二 | 2.80 | 2.95 | 2.95 | 3.00 | 2.80 | 0.00% | 3.65% | 313363 | 9071万 | 25.32 | 25.34 | -0.61 | | 157 | *ST天沃 | 2023-08-28 一 | 3.25 | 3.10 | 2.95 | 3.25 | 2.95 | -4.84% | 4.48% | 384297 | 11726万 | 25.32 | 25.34 | -0.61 | | 158 | *ST天沃 | 2023-08-25 五 | 3.09 | 3.11 | 3.10 | 3.17 | 3.06 | -0.32% | 2.37% | 203469 | 6330万 | 26.61 | 26.63 | -0.64 | | 159 | *ST天沃 | 2023-08-23 三 | 3.31 | 3.35 | 3.18 | 3.37 | 3.18 | -5.07% | 3.54% | 303502 | 9846万 | 27.3 | 27.31 | -0.65 | | 160 | *ST天沃 | 2023-08-22 二 | 3.53 | 3.53 | 3.35 | 3.53 | 3.35 | -5.10% | 3.94% | 338211 | 11447万 | 28.76 | 28.77 | -0.69 |
|
行情刷新 | 流通股东
 |
