| 股票名称 | 代码 002583 | 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 | 海能达 | 2024-04-30 二 | 4.20 | 4.17 | 4.25 | 4.32 | 4.12 | 1.92% | 7.54% | 967036 | 40904万 | 54.48 | 77.27 | -35.24 | 2 | 海能达 | 2024-04-29 一 | 4.04 | 3.93 | 4.17 | 4.20 | 4.02 | 6.11% | 7.10% | 909942 | 37421万 | 53.46 | 75.82 | -19.55 | 3 | 海能达 | 2024-04-26 五 | 3.75 | 3.75 | 3.93 | 3.98 | 3.73 | 4.80% | 5.90% | 756744 | 29405万 | 50.38 | 71.46 | 35.35 | 4 | 海能达 | 2024-04-25 四 | 3.81 | 3.82 | 3.75 | 3.81 | 3.73 | -1.83% | 3.28% | 419851 | 15794万 | 48.07 | 68.18 | 33.73 | 5 | 海能达 | 2024-04-24 三 | 3.66 | 3.67 | 3.82 | 3.82 | 3.64 | 4.09% | 4.11% | 527154 | 19829万 | 48.97 | 69.46 | 34.36 | 6 | 海能达 | 2024-04-23 二 | 3.68 | 3.66 | 3.67 | 3.73 | 3.65 | 0.27% | 3.38% | 432917 | 15953万 | 47.05 | 66.73 | 33.01 | 7 | 海能达 | 2024-04-22 一 | 3.76 | 3.79 | 3.66 | 3.77 | 3.56 | -3.43% | 5.28% | 676496 | 24828万 | 46.92 | 66.55 | 32.92 | 8 | 海能达 | 2024-04-19 五 | 3.88 | 3.95 | 3.79 | 3.99 | 3.77 | -4.05% | 9.08% | 1164597 | 44890万 | 48.59 | 68.91 | 34.09 | 9 | 海能达 | 2024-04-18 四 | 3.85 | 3.71 | 3.95 | 4.07 | 3.78 | 6.47% | 15.42% | 1976962 | 77282万 | 50.64 | 71.82 | 35.53 | 10 | 海能达 | 2024-04-17 三 | 3.71 | 3.37 | 3.71 | 3.71 | 3.71 | 10.09% | 4.06% | 520865 | 19324万 | 47.56 | 67.46 | 33.37 | 11 | 海能达 | 2024-04-16 二 | 3.71 | 3.74 | 3.37 | 3.73 | 3.37 | -9.89% | 7.65% | 981161 | 33970万 | 43.2 | 61.27 | 30.31 | 12 | 海能达 | 2024-04-15 一 | 3.92 | 3.97 | 3.74 | 3.98 | 3.66 | -5.79% | 7.27% | 932412 | 35241万 | 47.95 | 68 | 33.64 | 13 | 海能达 | 2024-04-12 五 | 3.89 | 3.93 | 3.97 | 4.05 | 3.88 | 1.02% | 6.50% | 833078 | 33190万 | 50.89 | 72.18 | 35.71 | 14 | 海能达 | 2024-04-11 四 | 3.81 | 3.85 | 3.93 | 4.13 | 3.78 | 2.08% | 9.86% | 1263484 | 50152万 | 50.38 | 71.46 | 35.35 | 15 | 海能达 | 2024-04-10 三 | 3.96 | 3.98 | 3.85 | 4.01 | 3.81 | -3.27% | 9.97% | 1278734 | 49498万 | 49.36 | 70 | 34.63 | 16 | 海能达 | 2024-04-09 二 | 3.82 | 4.24 | 3.98 | 4.00 | 3.82 | -6.13% | 10.74% | 1376242 | 53510万 | 51.02 | 72.36 | 35.8 | 17 | 海能达 | 2024-04-08 一 | 4.24 | 4.71 | 4.24 | 4.24 | 4.24 | -9.98% | 1.11% | 141665 | 6007万 | 54.36 | 77.09 | 38.13 | 18 | 海能达 | 2024-04-03 三 | 4.84 | 4.85 | 4.71 | 4.84 | 4.68 | -2.89% | 2.17% | 278374 | 13179万 | 60.38 | 85.64 | 42.36 | 19 | 海能达 | 2024-04-02 二 | 4.97 | 4.92 | 4.85 | 4.98 | 4.82 | -1.42% | 1.75% | 224812 | 10954万 | 62.18 | 88.18 | 43.62 | 20 | 海能达 | 2024-04-01 一 | 4.88 | 4.85 | 4.92 | 4.95 | 4.85 | 1.44% | 2.23% | 286331 | 14000万 | 63.07 | 89.46 | 44.25 | 21 | 海能达 | 2024-03-29 五 | 4.67 | 4.66 | 4.85 | 4.88 | 4.60 | 4.08% | 2.32% | 297319 | 14049万 | 62.18 | 88.18 | 43.62 | 22 | 海能达 | 2024-03-28 四 | 4.44 | 4.46 | 4.66 | 4.73 | 4.44 | 4.48% | 2.83% | 362875 | 16706万 | 59.74 | 84.73 | 41.91 | 23 | 海能达 | 2024-03-27 三 | 4.72 | 4.74 | 4.46 | 4.74 | 4.45 | -5.91% | 2.32% | 297813 | 13615万 | 57.18 | 81.09 | 40.11 | 24 | 海能达 | 2024-03-26 二 | 4.84 | 4.85 | 4.74 | 4.88 | 4.68 | -2.27% | 1.99% | 255046 | 12192万 | 60.76 | 86.18 | 42.63 | 25 | 海能达 | 2024-03-25 一 | 4.99 | 4.98 | 4.85 | 5.07 | 4.85 | -2.61% | 1.96% | 251460 | 12458万 | 62.18 | 88.18 | 43.62 | 26 | 海能达 | 2024-03-22 五 | 5.07 | 5.10 | 4.98 | 5.10 | 4.91 | -2.35% | 2.03% | 260711 | 13019万 | 63.84 | 90.55 | 44.79 | 27 | 海能达 | 2024-03-21 四 | 5.13 | 5.13 | 5.10 | 5.16 | 5.07 | -0.58% | 1.58% | 202842 | 10368万 | 65.38 | 92.73 | 45.87 | 28 | 海能达 | 2024-03-20 三 | 5.08 | 5.06 | 5.13 | 5.14 | 5.06 | 1.38% | 1.91% | 244931 | 12496万 | 65.76 | 93.27 | 46.14 | 29 | 海能达 | 2024-03-19 二 | 5.03 | 5.01 | 5.06 | 5.13 | 4.97 | 1.00% | 2.38% | 305728 | 15480万 | 64.87 | 92 | 45.51 | 30 | 海能达 | 2024-03-18 一 | 4.98 | 4.93 | 5.01 | 5.01 | 4.93 | 1.62% | 1.91% | 245390 | 12201万 | 64.23 | 91.09 | 45.06 | 31 | 海能达 | 2024-03-15 五 | 4.86 | 4.87 | 4.93 | 4.93 | 4.81 | 1.23% | 1.60% | 205233 | 9984万 | 63.2 | 89.64 | 44.34 | 32 | 海能达 | 2024-03-14 四 | 4.94 | 4.96 | 4.87 | 4.96 | 4.80 | -1.81% | 1.98% | 253274 | 12346万 | 62.43 | 88.55 | 43.8 | 33 | 海能达 | 2024-03-08 五 | 4.79 | 4.77 | 4.89 | 4.91 | 4.73 | 2.52% | 2.20% | 282329 | 13614万 | 62.69 | 88.91 | 43.98 | 34 | 海能达 | 2024-03-07 四 | 4.90 | 4.92 | 4.77 | 4.95 | 4.76 | -3.05% | 1.91% | 245072 | 11906万 | 61.15 | 86.73 | 42.9 | 35 | 海能达 | 2024-03-06 三 | 4.91 | 4.92 | 4.92 | 4.96 | 4.81 | 0.00% | 1.69% | 217100 | 10628万 | 63.07 | 89.46 | 44.25 | 36 | 海能达 | 2024-03-05 二 | 4.98 | 5.01 | 4.92 | 5.00 | 4.90 | -1.80% | 1.73% | 221408 | 10958万 | 63.07 | 89.46 | 44.25 | 37 | 海能达 | 2024-03-04 一 | 5.02 | 5.03 | 5.01 | 5.08 | 4.92 | -0.40% | 1.80% | 231043 | 11543万 | 64.23 | 91.09 | 45.06 | 38 | 海能达 | 2024-03-01 五 | 4.91 | 4.94 | 5.03 | 5.03 | 4.90 | 1.82% | 1.96% | 251497 | 12550万 | 64.48 | 91.46 | 45.24 | 39 | 海能达 | 2024-02-29 四 | 4.65 | 4.73 | 4.94 | 4.96 | 4.63 | 4.44% | 2.54% | 325737 | 15874万 | 63.33 | 89.82 | 44.43 | 40 | 海能达 | 2024-02-28 三 | 5.24 | 5.18 | 4.73 | 5.32 | 4.67 | -8.69% | 4.27% | 547082 | 27268万 | 60.64 | 86 | 42.54 | 41 | 海能达 | 2024-02-27 二 | 4.89 | 4.91 | 5.18 | 5.18 | 4.86 | 5.50% | 2.59% | 331777 | 16720万 | 66.41 | 94.18 | 46.59 | 42 | 海能达 | 2024-02-26 一 | 4.87 | 4.88 | 4.91 | 5.02 | 4.82 | 0.61% | 2.46% | 315587 | 15493万 | 62.94 | 89.27 | 44.16 | 43 | 海能达 | 2024-02-23 五 | 4.75 | 4.73 | 4.88 | 4.88 | 4.70 | 3.17% | 2.22% | 284751 | 13650万 | 62.56 | 88.73 | 43.89 | 44 | 海能达 | 2024-02-22 四 | 4.56 | 4.56 | 4.73 | 4.73 | 4.54 | 3.73% | 2.19% | 280733 | 13129万 | 60.64 | 86 | 42.54 | 45 | 海能达 | 2024-02-21 三 | 4.48 | 4.52 | 4.56 | 4.69 | 4.44 | 0.88% | 2.39% | 306138 | 14064万 | 58.46 | 82.91 | 41.01 | 46 | 海能达 | 2024-02-20 二 | 4.40 | 4.45 | 4.52 | 4.53 | 4.37 | 1.57% | 2.25% | 288246 | 12864万 | 57.94 | 82.18 | 40.65 | 47 | 海能达 | 2024-02-19 一 | 4.47 | 4.40 | 4.45 | 4.53 | 4.34 | 1.14% | 3.19% | 409375 | 18062万 | 57.05 | 80.91 | 40.02 | 48 | 海能达 | 2024-02-08 四 | 4.28 | 4.26 | 4.40 | 4.59 | 4.28 | 3.29% | 3.99% | 511999 | 22613万 | 56.41 | 80 | 39.57 | 49 | 海能达 | 2024-02-07 三 | 4.12 | 4.12 | 4.26 | 4.43 | 4.12 | 3.40% | 3.16% | 405480 | 17431万 | 54.61 | 77.46 | 38.31 | 50 | 海能达 | 2024-02-06 二 | 3.82 | 3.84 | 4.12 | 4.20 | 3.70 | 7.29% | 2.81% | 360777 | 14192万 | 52.82 | 74.91 | 37.06 | 51 | 海能达 | 2024-02-05 一 | 4.20 | 4.20 | 3.84 | 4.23 | 3.78 | -8.57% | 3.45% | 442673 | 17376万 | 49.23 | 69.82 | 34.54 | 52 | 海能达 | 2024-02-02 五 | 4.35 | 4.42 | 4.20 | 4.45 | 4.03 | -4.98% | 3.08% | 395001 | 16864万 | 53.84 | 76.37 | 37.78 | 53 | 海能达 | 2024-02-01 四 | 4.59 | 4.91 | 4.42 | 4.62 | 4.42 | -9.98% | 4.87% | 624940 | 27791万 | 56.66 | 80.37 | 39.75 | 54 | 海能达 | 2024-01-31 三 | 5.32 | 5.45 | 4.91 | 5.33 | 4.91 | -9.91% | 1.56% | 200008 | 9933万 | 62.94 | 89.27 | 44.16 | 55 | 海能达 | 2024-01-30 二 | 5.48 | 5.52 | 5.45 | 5.61 | 5.42 | -1.27% | 0.83% | 106322 | 5870万 | 69.87 | 99.09 | 49.02 | 56 | 海能达 | 2024-01-29 一 | 5.69 | 5.70 | 5.52 | 5.74 | 5.51 | -3.16% | 1.10% | 141082 | 7884万 | 70.76 | 100.37 | 49.65 | 57 | 海能达 | 2024-01-26 五 | 5.79 | 5.80 | 5.70 | 5.82 | 5.68 | -1.72% | 0.96% | 123306 | 7072万 | 73.07 | 103.64 | 51.27 | 58 | 海能达 | 2024-01-25 四 | 5.49 | 5.53 | 5.80 | 5.85 | 5.45 | 4.88% | 1.99% | 254670 | 14551万 | 74.35 | 105.46 | 52.17 | 59 | 海能达 | 2024-01-24 三 | 5.50 | 5.48 | 5.53 | 5.56 | 5.25 | 0.91% | 1.40% | 179390 | 9732万 | 70.78 | 100.43 | 49.68 | 60 | 海能达 | 2024-01-23 二 | 5.44 | 5.48 | 5.48 | 5.60 | 5.35 | 0.00% | 1.19% | 152884 | 8419万 | 70.14 | 99.52 | 49.23 | 61 | 海能达 | 2024-01-22 一 | 5.82 | 5.88 | 5.48 | 5.87 | 5.41 | -6.80% | 1.99% | 255208 | 14418万 | 70.14 | 99.52 | 49.23 | 62 | 海能达 | 2024-01-19 五 | 5.84 | 5.88 | 5.88 | 5.98 | 5.76 | 0.00% | 1.87% | 238768 | 14023万 | 75.26 | 106.79 | 52.82 | 63 | 海能达 | 2024-01-18 四 | 5.66 | 5.70 | 5.88 | 5.90 | 5.60 | 3.16% | 2.50% | 319344 | 18371万 | 75.26 | 106.79 | 52.82 | 64 | 海能达 | 2024-01-17 三 | 5.60 | 5.62 | 5.70 | 5.89 | 5.58 | 1.42% | 2.64% | 337311 | 19460万 | 72.95 | 103.52 | 51.21 | 65 | 海能达 | 2024-01-16 二 | 5.45 | 5.46 | 5.62 | 5.62 | 5.40 | 2.93% | 2.04% | 260479 | 14336万 | 71.93 | 102.07 | 50.49 | 66 | 海能达 | 2024-01-15 一 | 5.50 | 5.49 | 5.46 | 5.53 | 5.43 | -0.55% | 0.80% | 102845 | 5631万 | 69.88 | 99.16 | 49.05 | 67 | 海能达 | 2024-01-12 五 | 5.53 | 5.56 | 5.49 | 5.57 | 5.47 | -1.26% | 0.86% | 110596 | 6102万 | 70.27 | 99.71 | 49.32 | 68 | 海能达 | 2024-01-11 四 | 5.46 | 5.47 | 5.56 | 5.56 | 5.43 | 1.65% | 1.04% | 133070 | 7339万 | 71.16 | 100.98 | 49.95 | 69 | 海能达 | 2024-01-10 三 | 5.66 | 5.67 | 5.47 | 5.69 | 5.47 | -3.53% | 1.60% | 205279 | 11332万 | 70.01 | 99.34 | 49.14 | 70 | 海能达 | 2024-01-09 二 | 5.62 | 5.62 | 5.67 | 5.74 | 5.61 | 0.89% | 0.96% | 122330 | 6943万 | 72.57 | 102.97 | 50.94 | 71 | 海能达 | 2024-01-08 一 | 5.83 | 5.84 | 5.62 | 5.83 | 5.62 | -3.77% | 1.41% | 179984 | 10268万 | 71.93 | 102.07 | 50.49 | 72 | 海能达 | 2024-01-05 五 | 5.95 | 5.95 | 5.84 | 6.00 | 5.84 | -1.85% | 1.64% | 210078 | 12460万 | 74.74 | 106.06 | 52.47 | 73 | 海能达 | 2024-01-04 四 | 5.93 | 5.90 | 5.95 | 5.98 | 5.85 | 0.85% | 1.47% | 187799 | 11093万 | 76.15 | 108.06 | 53.45 | 74 | 海能达 | 2024-01-03 三 | 5.89 | 5.90 | 5.90 | 5.96 | 5.83 | 0.00% | 1.49% | 190380 | 11216万 | 75.51 | 107.15 | 53 | 75 | 海能达 | 2024-01-02 二 | 5.95 | 5.95 | 5.90 | 5.98 | 5.89 | -0.84% | 1.40% | 179312 | 10652万 | 75.51 | 107.15 | 53 | 76 | 海能达 | 2023-12-29 五 | 5.85 | 5.87 | 5.95 | 5.99 | 5.84 | 1.36% | 1.72% | 220140 | 13096万 | 76.15 | 108.06 | 53.45 | 77 | 海能达 | 2023-12-28 四 | 5.80 | 5.83 | 5.87 | 5.91 | 5.74 | 0.69% | 1.94% | 247778 | 14479万 | 75.13 | 106.61 | 52.73 | 78 | 海能达 | 2023-12-27 三 | 5.80 | 5.80 | 5.83 | 5.87 | 5.70 | 0.52% | 2.08% | 266184 | 15374万 | 74.62 | 105.88 | 52.38 | 79 | 海能达 | 2023-12-26 二 | 5.75 | 5.73 | 5.80 | 5.86 | 5.69 | 1.22% | 2.61% | 334387 | 19396万 | 74.23 | 105.34 | 52.11 | 80 | 海能达 | 2023-12-25 一 | 5.62 | 5.62 | 5.73 | 5.78 | 5.62 | 1.96% | 1.77% | 226546 | 12954万 | 73.34 | 104.06 | 51.48 | 81 | 海能达 | 2023-12-22 五 | 5.76 | 5.76 | 5.62 | 5.77 | 5.60 | -2.43% | 2.04% | 260672 | 14781万 | 71.93 | 102.07 | 50.49 | 82 | 海能达 | 2023-12-21 四 | 5.70 | 5.72 | 5.76 | 5.80 | 5.61 | 0.70% | 2.04% | 261420 | 14923万 | 73.72 | 104.61 | 51.75 | 83 | 海能达 | 2023-12-20 三 | 5.93 | 5.90 | 5.72 | 5.94 | 5.71 | -3.05% | 2.60% | 332923 | 19261万 | 73.21 | 103.88 | 51.39 | 84 | 海能达 | 2023-12-19 二 | 5.95 | 5.98 | 5.90 | 5.99 | 5.82 | -1.34% | 2.65% | 338927 | 19923万 | 75.51 | 107.15 | 53 | 85 | 海能达 | 2023-12-18 一 | 6.13 | 6.13 | 5.98 | 6.13 | 5.95 | -2.45% | 2.23% | 285090 | 17175万 | 76.54 | 108.6 | 53.72 | 86 | 海能达 | 2023-12-15 五 | 6.28 | 6.28 | 6.13 | 6.30 | 6.11 | -2.39% | 2.88% | 368503 | 22773万 | 78.46 | 111.33 | 55.07 | 87 | 海能达 | 2023-12-14 四 | 6.36 | 6.36 | 6.28 | 6.48 | 6.25 | -1.26% | 2.20% | 281710 | 17911万 | 80.38 | 114.05 | 56.42 | 88 | 海能达 | 2023-12-13 三 | 6.53 | 6.51 | 6.36 | 6.56 | 6.36 | -2.30% | 2.36% | 301444 | 19415万 | 81.4 | 115.51 | 57.14 | 89 | 海能达 | 2023-12-12 二 | 6.39 | 6.42 | 6.51 | 6.63 | 6.39 | 1.40% | 3.37% | 431528 | 28213万 | 83.32 | 118.23 | 58.48 | 90 | 海能达 | 2023-12-11 一 | 6.35 | 6.41 | 6.42 | 6.42 | 6.22 | 0.16% | 3.59% | 459611 | 28959万 | 82.17 | 116.6 | 57.68 | 91 | 海能达 | 2023-12-08 五 | 6.43 | 6.43 | 6.41 | 6.50 | 6.37 | -0.31% | 2.47% | 316335 | 20320万 | 82.04 | 116.41 | 57.59 | 92 | 海能达 | 2023-12-07 四 | 6.42 | 6.44 | 6.43 | 6.49 | 6.39 | -0.16% | 2.55% | 326992 | 21068万 | 82.3 | 116.78 | 57.77 | 93 | 海能达 | 2023-12-06 三 | 6.45 | 6.46 | 6.44 | 6.50 | 6.36 | -0.31% | 3.01% | 384727 | 24745万 | 82.42 | 116.96 | 57.86 | 94 | 海能达 | 2023-12-05 二 | 6.66 | 6.68 | 6.46 | 6.71 | 6.45 | -3.29% | 3.78% | 484310 | 31590万 | 82.68 | 117.32 | 58.04 | 95 | 海能达 | 2023-12-04 一 | 6.82 | 6.87 | 6.68 | 6.94 | 6.66 | -2.77% | 6.15% | 787339 | 53236万 | 85.5 | 121.32 | 60.01 | 96 | 海能达 | 2023-12-01 五 | 6.60 | 6.61 | 6.87 | 7.04 | 6.56 | 3.93% | 8.67% | 1110150 | 76056万 | 87.93 | 124.77 | 61.72 | 97 | 海能达 | 2023-11-30 四 | 6.61 | 6.66 | 6.61 | 6.75 | 6.55 | -0.75% | 5.43% | 694497 | 46150万 | 84.6 | 120.05 | 59.38 | 98 | 海能达 | 2023-11-29 三 | 6.38 | 6.39 | 6.66 | 6.74 | 6.31 | 4.23% | 7.82% | 1000647 | 66250万 | 85.24 | 120.95 | 59.83 | 99 | 海能达 | 2023-11-28 二 | 6.40 | 6.39 | 6.39 | 6.42 | 6.28 | 0.00% | 2.51% | 321626 | 20424万 | 81.78 | 116.05 | 57.41 | 100 | 海能达 | 2023-11-27 一 | 6.30 | 6.30 | 6.39 | 6.45 | 6.25 | 1.43% | 3.57% | 456802 | 29017万 | 81.78 | 116.05 | 57.41 | 101 | 海能达 | 2023-11-24 五 | 6.49 | 6.50 | 6.30 | 6.52 | 6.25 | -3.08% | 3.07% | 392835 | 24922万 | 80.63 | 114.42 | 56.6 | 102 | 海能达 | 2023-11-23 四 | 6.51 | 6.51 | 6.50 | 6.54 | 6.40 | -0.15% | 2.99% | 382382 | 24775万 | 83.19 | 118.05 | 58.39 | 103 | 海能达 | 2023-11-22 三 | 6.58 | 6.61 | 6.51 | 6.67 | 6.51 | -1.51% | 4.28% | 547687 | 36057万 | 83.32 | 118.23 | 58.48 | 104 | 海能达 | 2023-11-21 二 | 6.60 | 6.62 | 6.61 | 6.73 | 6.56 | -0.15% | 5.92% | 757075 | 50311万 | 84.6 | 120.05 | 59.38 | 105 | 海能达 | 2023-11-20 一 | 6.51 | 6.58 | 6.62 | 6.67 | 6.42 | 0.61% | 7.14% | 913938 | 60003万 | 84.73 | 120.23 | 59.47 | 106 | 海能达 | 2023-11-17 五 | 6.45 | 6.30 | 6.58 | 6.64 | 6.35 | 4.44% | 8.64% | 1105502 | 71836万 | 84.22 | 119.5 | 59.11 | 107 | 海能达 | 2023-11-16 四 | 6.30 | 6.33 | 6.30 | 6.43 | 6.28 | -0.47% | 2.58% | 330767 | 21027万 | 80.63 | 114.42 | 56.6 | 108 | 海能达 | 2023-11-15 三 | 6.35 | 6.32 | 6.33 | 6.37 | 6.26 | 0.16% | 2.50% | 320043 | 20209万 | 81.02 | 114.96 | 56.87 | 109 | 海能达 | 2023-11-14 二 | 6.23 | 6.24 | 6.32 | 6.35 | 6.19 | 1.28% | 3.45% | 441647 | 27832万 | 80.89 | 114.78 | 56.78 | 110 | 海能达 | 2023-11-13 一 | 6.05 | 6.08 | 6.24 | 6.30 | 6.02 | 2.63% | 3.37% | 431301 | 26795万 | 79.86 | 113.33 | 56.06 | 111 | 海能达 | 2023-11-10 五 | 6.09 | 6.09 | 6.08 | 6.13 | 6.05 | -0.16% | 1.76% | 225613 | 13747万 | 77.82 | 110.42 | 54.62 | 112 | 海能达 | 2023-11-09 四 | 6.23 | 6.21 | 6.09 | 6.23 | 6.08 | -1.93% | 2.49% | 319175 | 19576万 | 77.94 | 110.6 | 54.71 | 113 | 海能达 | 2023-11-08 三 | 6.27 | 6.25 | 6.21 | 6.28 | 6.16 | -0.64% | 2.69% | 344029 | 21380万 | 79.48 | 112.78 | 55.79 | 114 | 海能达 | 2023-11-07 二 | 6.25 | 6.25 | 6.25 | 6.29 | 6.19 | 0.00% | 2.62% | 335516 | 20991万 | 79.99 | 113.51 | 56.15 | 115 | 海能达 | 2023-11-06 一 | 6.13 | 6.11 | 6.25 | 6.27 | 6.10 | 2.29% | 3.33% | 426804 | 26441万 | 79.99 | 113.51 | 56.15 | 116 | 海能达 | 2023-11-03 五 | 5.96 | 5.94 | 6.11 | 6.19 | 5.96 | 2.86% | 3.36% | 429519 | 26168万 | 78.2 | 110.97 | 54.89 | 117 | 海能达 | 2023-11-02 四 | 6.16 | 6.16 | 5.94 | 6.20 | 5.91 | -3.57% | 4.08% | 522468 | 31431万 | 76.02 | 107.88 | 53.36 | 118 | 海能达 | 2023-11-01 三 | 6.32 | 6.31 | 6.16 | 6.33 | 6.14 | -2.38% | 3.33% | 426643 | 26455万 | 78.84 | 111.87 | 55.34 | 119 | 海能达 | 2023-10-31 二 | 6.45 | 6.45 | 6.31 | 6.48 | 6.25 | -2.17% | 3.84% | 491861 | 31181万 | 80.76 | 114.6 | 56.69 | 120 | 海能达 | 2023-10-30 一 | 6.39 | 6.49 | 6.45 | 6.51 | 6.32 | -0.62% | 4.98% | 636990 | 41002万 | 82.55 | 117.14 | 57.95 | 121 | 海能达 | 2023-10-27 五 | 6.54 | 6.61 | 6.49 | 6.59 | 6.41 | -1.82% | 4.37% | 559494 | 36348万 | 83.06 | 117.86 | 24.87 | 122 | 海能达 | 2023-10-26 四 | 6.47 | 6.42 | 6.61 | 6.67 | 6.38 | 2.96% | 6.85% | 877172 | 57633万 | 84.6 | 120.04 | 25.33 | 123 | 海能达 | 2023-10-25 三 | 6.42 | 6.40 | 6.42 | 6.58 | 6.36 | 0.31% | 3.17% | 405387 | 26206万 | 82.16 | 116.59 | 24.6 | 124 | 海能达 | 2023-10-24 二 | 6.38 | 6.32 | 6.40 | 6.47 | 6.25 | 1.27% | 4.20% | 536887 | 34256万 | 81.91 | 116.23 | 24.52 | 125 | 海能达 | 2023-10-23 一 | 6.19 | 6.20 | 6.32 | 6.57 | 6.05 | 1.94% | 5.99% | 766074 | 48569万 | 80.88 | 114.78 | 24.22 | 126 | 海能达 | 2023-10-20 五 | 6.39 | 6.45 | 6.20 | 6.49 | 6.16 | -3.88% | 4.39% | 561925 | 35321万 | 79.35 | 112.6 | 23.76 | 127 | 海能达 | 2023-10-19 四 | 6.49 | 6.58 | 6.45 | 6.65 | 6.42 | -1.98% | 5.08% | 650486 | 42367万 | 82.55 | 117.14 | 24.72 | 128 | 海能达 | 2023-10-18 三 | 6.65 | 6.68 | 6.58 | 6.73 | 6.54 | -1.50% | 4.29% | 548674 | 36170万 | 84.21 | 119.5 | 25.21 | 129 | 海能达 | 2023-10-17 二 | 6.65 | 6.69 | 6.68 | 6.71 | 6.55 | -0.15% | 4.84% | 619476 | 41146万 | 85.49 | 121.31 | 25.6 | 130 | 海能达 | 2023-10-16 一 | 6.78 | 6.76 | 6.69 | 6.82 | 6.59 | -1.04% | 6.72% | 860618 | 57430万 | 85.62 | 121.5 | 25.63 | 131 | 海能达 | 2023-10-13 五 | 6.52 | 6.57 | 6.76 | 6.89 | 6.47 | 2.89% | 9.67% | 1237947 | 83168万 | 86.52 | 122.77 | 25.9 | 132 | 海能达 | 2023-10-12 四 | 6.57 | 6.58 | 6.57 | 6.68 | 6.51 | -0.15% | 5.61% | 718481 | 47296万 | 84.08 | 119.32 | 25.17 | 133 | 海能达 | 2023-10-11 三 | 6.56 | 6.63 | 6.58 | 6.69 | 6.46 | -0.75% | 8.06% | 1031522 | 67849万 | 84.21 | 119.5 | 25.21 | 134 | 海能达 | 2023-10-10 二 | 6.30 | 6.45 | 6.63 | 6.71 | 6.24 | 2.79% | 14.93% | 1910435 | 124995万 | 84.85 | 120.41 | 25.4 | 135 | 海能达 | 2023-10-09 一 | 6.15 | 6.16 | 6.45 | 6.78 | 6.10 | 4.71% | 13.56% | 1735650 | 113901万 | 82.55 | 117.14 | 24.72 | 136 | 海能达 | 2023-09-28 四 | 6.01 | 5.99 | 6.16 | 6.22 | 6.00 | 2.84% | 2.65% | 339780 | 20815万 | 78.84 | 111.87 | 23.6 | 137 | 海能达 | 2023-09-27 三 | 6.00 | 6.01 | 5.99 | 6.06 | 5.94 | -0.33% | 1.59% | 203546 | 12197万 | 76.66 | 108.78 | 22.95 | 138 | 海能达 | 2023-09-26 二 | 6.04 | 6.09 | 6.01 | 6.07 | 5.98 | -1.31% | 1.59% | 203638 | 12273万 | 76.92 | 109.15 | 23.03 | 139 | 海能达 | 2023-09-25 一 | 6.11 | 6.11 | 6.09 | 6.16 | 6.04 | -0.33% | 2.46% | 314409 | 19164万 | 77.94 | 110.6 | 23.34 | 140 | 海能达 | 2023-09-22 五 | 5.92 | 5.92 | 6.11 | 6.12 | 5.87 | 3.21% | 3.01% | 385492 | 23199万 | 78.2 | 110.96 | 23.41 | 141 | 海能达 | 2023-09-21 四 | 5.80 | 5.80 | 5.92 | 6.06 | 5.77 | 2.07% | 2.92% | 374085 | 22301万 | 75.77 | 107.51 | 22.68 | 142 | 海能达 | 2023-09-20 三 | 5.87 | 5.88 | 5.80 | 5.97 | 5.79 | -1.36% | 1.65% | 211318 | 12393万 | 74.23 | 105.33 | 22.22 | 143 | 海能达 | 2023-09-19 二 | 5.93 | 5.97 | 5.88 | 5.97 | 5.73 | -1.51% | 2.84% | 363045 | 21200万 | 75.25 | 106.79 | 22.53 | 144 | 海能达 | 2023-09-18 一 | 5.95 | 6.00 | 5.97 | 6.06 | 5.93 | -0.50% | 1.58% | 202597 | 12116万 | 76.41 | 108.42 | 22.88 | 145 | 海能达 | 2023-09-15 五 | 6.14 | 6.13 | 6.00 | 6.15 | 5.96 | -2.12% | 2.22% | 284023 | 17145万 | 76.79 | 108.96 | 22.99 | 146 | 海能达 | 2023-09-14 四 | 6.15 | 6.13 | 6.13 | 6.22 | 6.08 | 0.00% | 2.90% | 371380 | 22874万 | 78.45 | 111.33 | 23.49 | 147 | 海能达 | 2023-09-13 三 | 6.24 | 6.29 | 6.13 | 6.28 | 6.07 | -2.54% | 3.44% | 439914 | 26997万 | 78.45 | 111.33 | 23.49 | 148 | 海能达 | 2023-09-12 二 | 6.24 | 6.32 | 6.29 | 6.41 | 6.19 | -0.47% | 4.83% | 618521 | 38808万 | 80.5 | 114.23 | 24.1 | 149 | 海能达 | 2023-09-11 一 | 6.37 | 6.17 | 6.32 | 6.44 | 6.15 | 2.43% | 7.44% | 951853 | 60148万 | 80.88 | 114.78 | 24.22 | 150 | 海能达 | 2023-09-08 五 | 5.87 | 5.95 | 6.17 | 6.22 | 5.78 | 3.70% | 4.12% | 527877 | 32010万 | 78.97 | 112.05 | 23.64 | 151 | 海能达 | 2023-09-07 四 | 6.28 | 5.99 | 5.95 | 6.36 | 5.94 | -0.67% | 3.42% | 438233 | 26688万 | 76.15 | 108.06 | 22.8 | 152 | 海能达 | 2023-09-06 三 | 5.87 | 5.85 | 5.99 | 6.00 | 5.81 | 2.39% | 1.52% | 194470 | 11562万 | 76.66 | 108.78 | 22.95 | 153 | 海能达 | 2023-09-05 二 | 5.88 | 5.90 | 5.85 | 5.96 | 5.84 | -0.85% | 1.09% | 139641 | 8227万 | 74.87 | 106.24 | 22.42 | 154 | 海能达 | 2023-09-04 一 | 5.77 | 5.76 | 5.90 | 5.91 | 5.74 | 2.43% | 1.29% | 164658 | 9614万 | 75.51 | 107.15 | 22.61 | 155 | 海能达 | 2023-09-01 五 | 5.84 | 5.80 | 5.76 | 5.85 | 5.73 | -0.69% | 1.01% | 129323 | 7463万 | 73.72 | 104.61 | 22.07 | 156 | 海能达 | 2023-08-31 四 | 5.80 | 5.82 | 5.80 | 5.85 | 5.77 | -0.34% | 0.98% | 125299 | 7276万 | 74.23 | 105.33 | 22.22 | 157 | 海能达 | 2023-08-30 三 | 5.73 | 5.73 | 5.82 | 5.88 | 5.72 | 1.57% | 1.53% | 196283 | 11416万 | 74.49 | 105.7 | 22.3 | 158 | 海能达 | 2023-08-29 二 | 5.63 | 5.67 | 5.73 | 5.77 | 5.58 | 1.06% | 1.54% | 197332 | 11244万 | 73.33 | 104.06 | 21.96 | 159 | 海能达 | 2023-08-28 一 | 5.72 | 5.47 | 5.67 | 5.81 | 5.62 | 3.66% | 2.16% | 276827 | 15788万 | 72.57 | 102.97 | 21.73 | 160 | 海能达 | 2023-08-25 五 | 5.65 | 5.68 | 5.47 | 5.66 | 5.45 | -3.70% | 1.22% | 155865 | 8610万 | 70.01 | 99.34 | 20.96 | 161 | 海能达 | 2023-08-23 三 | 5.84 | 5.82 | 5.72 | 5.84 | 5.70 | -1.72% | 1.10% | 140405 | 8077万 | 73.21 | 103.88 | 21.92 | 162 | 海能达 | 2023-08-22 二 | 5.71 | 5.71 | 5.82 | 5.85 | 5.66 | 1.93% | 1.47% | 188745 | 10849万 | 74.49 | 105.7 | 22.3 |
|
行情刷新 | 流通股东
|