| 股票名称 | 代码 002599 | 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 | 盛通股份 | 2024-04-30 二 | 5.96 | 5.97 | 5.86 | 6.03 | 5.78 | -1.84% | 4.62% | 185688 | 10932万 | 23.56 | 31.5 | 154.35 | | 2 | 盛通股份 | 2024-04-29 一 | 5.81 | 5.63 | 5.97 | 6.09 | 5.81 | 6.04% | 6.78% | 272446 | 16240万 | 24 | 32.09 | 157.24 | | 3 | 盛通股份 | 2024-04-26 五 | 5.44 | 5.46 | 5.63 | 5.65 | 5.41 | 3.11% | 4.50% | 180769 | 10065万 | 22.63 | 30.27 | 735.42 | | 4 | 盛通股份 | 2024-04-25 四 | 5.65 | 5.60 | 5.46 | 5.65 | 5.44 | -2.50% | 4.05% | 162827 | 8935万 | 21.96 | 29.35 | -157.98 | | 5 | 盛通股份 | 2024-04-24 三 | 5.39 | 5.38 | 5.60 | 5.61 | 5.35 | 4.09% | 4.41% | 177326 | 9786万 | 22.52 | 30.1 | -162.03 | | 6 | 盛通股份 | 2024-04-23 二 | 5.30 | 5.24 | 5.38 | 5.51 | 5.30 | 2.67% | 3.87% | 155601 | 8386万 | 21.64 | 28.92 | -155.67 | | 7 | 盛通股份 | 2024-04-22 一 | 5.37 | 5.37 | 5.24 | 5.40 | 5.09 | -2.42% | 3.68% | 147976 | 7784万 | 21.07 | 28.17 | -151.62 | | 8 | 盛通股份 | 2024-04-19 五 | 5.56 | 5.55 | 5.37 | 5.57 | 5.36 | -3.24% | 3.25% | 130708 | 7100万 | 21.6 | 28.87 | -155.38 | | 9 | 盛通股份 | 2024-04-18 四 | 5.45 | 5.46 | 5.55 | 5.70 | 5.35 | 1.65% | 5.13% | 206450 | 11457万 | 22.32 | 29.84 | -160.58 | | 10 | 盛通股份 | 2024-04-17 三 | 4.99 | 5.04 | 5.46 | 5.48 | 4.96 | 8.33% | 5.73% | 230426 | 12282万 | 21.96 | 29.35 | -157.98 | | 11 | 盛通股份 | 2024-04-16 二 | 5.60 | 5.60 | 5.04 | 5.60 | 5.04 | -10.00% | 5.50% | 221358 | 11358万 | 20.27 | 27.09 | -145.83 | | 12 | 盛通股份 | 2024-04-15 一 | 5.92 | 6.01 | 5.60 | 6.00 | 5.49 | -6.82% | 4.80% | 193129 | 10957万 | 22.52 | 30.1 | -162.03 | | 13 | 盛通股份 | 2024-04-12 五 | 5.96 | 5.99 | 6.01 | 6.13 | 5.89 | 0.33% | 4.37% | 175618 | 10604万 | 24.17 | 32.31 | -173.89 | | 14 | 盛通股份 | 2024-04-11 四 | 5.90 | 5.92 | 5.99 | 6.25 | 5.82 | 1.18% | 4.44% | 178707 | 10767万 | 24.09 | 32.2 | -173.32 | | 15 | 盛通股份 | 2024-04-10 三 | 6.20 | 6.21 | 5.92 | 6.20 | 5.82 | -4.67% | 4.33% | 174242 | 10387万 | 23.81 | 31.83 | -171.29 | | 16 | 盛通股份 | 2024-04-09 二 | 6.30 | 6.27 | 6.21 | 6.39 | 6.13 | -0.96% | 3.82% | 153683 | 9542万 | 24.97 | 33.38 | -179.68 | | 17 | 盛通股份 | 2024-04-08 一 | 6.46 | 6.48 | 6.27 | 6.46 | 6.26 | -3.24% | 3.44% | 138543 | 8795万 | 25.22 | 33.71 | -181.42 | | 18 | 盛通股份 | 2024-04-03 三 | 6.67 | 6.67 | 6.48 | 6.67 | 6.46 | -2.85% | 3.55% | 142762 | 9321万 | 26.06 | 34.84 | -187.49 | | 19 | 盛通股份 | 2024-04-02 二 | 6.76 | 6.77 | 6.67 | 6.81 | 6.59 | -1.48% | 4.46% | 179537 | 12035万 | 26.82 | 35.86 | -192.99 | | 20 | 盛通股份 | 2024-04-01 一 | 6.72 | 6.72 | 6.77 | 6.86 | 6.67 | 0.74% | 6.09% | 245018 | 16568万 | 27.23 | 36.39 | -195.88 | | 21 | 盛通股份 | 2024-03-29 五 | 6.80 | 6.86 | 6.72 | 6.96 | 6.54 | -2.04% | 9.47% | 380887 | 25695万 | 27.03 | 36.13 | -194.44 | | 22 | 盛通股份 | 2024-03-28 四 | 6.27 | 6.24 | 6.86 | 6.86 | 6.27 | 9.94% | 4.55% | 182795 | 12200万 | 27.59 | 36.88 | -198.49 | | 23 | 盛通股份 | 2024-03-27 三 | 6.66 | 6.70 | 6.24 | 6.72 | 6.20 | -6.87% | 6.71% | 269808 | 17284万 | 25.1 | 33.55 | -180.55 | | 24 | 盛通股份 | 2024-03-26 二 | 6.85 | 6.91 | 6.70 | 6.96 | 6.56 | -3.04% | 8.34% | 335517 | 22594万 | 26.95 | 36.02 | -193.86 | | 25 | 盛通股份 | 2024-03-25 一 | 7.08 | 7.19 | 6.91 | 7.47 | 6.87 | -3.89% | 12.20% | 490592 | 34751万 | 27.79 | 37.15 | -199.94 | | 26 | 盛通股份 | 2024-03-22 五 | 7.16 | 7.18 | 7.19 | 7.40 | 7.16 | 0.14% | 10.84% | 435969 | 31777万 | 28.92 | 38.65 | -208.04 | | 27 | 盛通股份 | 2024-03-21 四 | 7.33 | 7.19 | 7.18 | 7.34 | 7.11 | -0.14% | 5.91% | 237840 | 17180万 | 28.88 | 38.6 | -207.75 | | 28 | 盛通股份 | 2024-03-20 三 | 7.10 | 7.15 | 7.19 | 7.25 | 7.07 | 0.56% | 6.47% | 260384 | 18655万 | 28.92 | 38.65 | -208.04 | | 29 | 盛通股份 | 2024-03-19 二 | 7.28 | 7.35 | 7.15 | 7.37 | 7.08 | -2.72% | 10.27% | 413049 | 29764万 | 28.75 | 38.44 | -206.88 | | 30 | 盛通股份 | 2024-03-18 一 | 7.20 | 7.44 | 7.35 | 7.46 | 6.83 | -1.21% | 14.02% | 563658 | 40133万 | 29.56 | 39.51 | -212.67 | | 31 | 盛通股份 | 2024-03-15 五 | 7.09 | 7.20 | 7.44 | 7.45 | 6.95 | 3.33% | 10.28% | 413229 | 29784万 | 29.92 | 40 | -215.27 | | 32 | 盛通股份 | 2024-03-14 四 | 7.33 | 7.49 | 7.20 | 7.69 | 6.96 | -3.87% | 12.15% | 488452 | 35546万 | 28.96 | 38.71 | -208.33 | | 33 | 盛通股份 | 2024-03-08 五 | 5.84 | 5.86 | 6.45 | 6.45 | 5.80 | 10.07% | 13.00% | 522617 | 32628万 | 25.94 | 34.67 | -186.63 | | 34 | 盛通股份 | 2024-03-07 四 | 6.14 | 6.18 | 5.86 | 6.28 | 5.82 | -5.18% | 8.04% | 323266 | 19416万 | 23.57 | 31.5 | -169.55 | | 35 | 盛通股份 | 2024-03-06 三 | 5.81 | 5.99 | 6.18 | 6.19 | 5.81 | 3.17% | 9.18% | 369292 | 22230万 | 24.85 | 33.22 | -178.81 | | 36 | 盛通股份 | 2024-03-05 二 | 5.96 | 5.82 | 5.99 | 6.27 | 5.77 | 2.92% | 10.45% | 420321 | 25209万 | 24.09 | 32.2 | -173.32 | | 37 | 盛通股份 | 2024-03-04 一 | 5.64 | 5.61 | 5.82 | 5.92 | 5.63 | 3.74% | 6.43% | 258692 | 14935万 | 23.41 | 31.29 | -168.4 | | 38 | 盛通股份 | 2024-03-01 五 | 5.54 | 5.52 | 5.61 | 5.68 | 5.48 | 1.63% | 4.61% | 185574 | 10337万 | 22.56 | 30.16 | -162.32 | | 39 | 盛通股份 | 2024-02-29 四 | 5.10 | 5.22 | 5.52 | 5.55 | 5.10 | 5.75% | 5.93% | 238484 | 12885万 | 22.2 | 29.67 | -159.72 | | 40 | 盛通股份 | 2024-02-28 三 | 5.85 | 5.80 | 5.22 | 5.92 | 5.22 | -10.00% | 9.27% | 372810 | 20905万 | 20.99 | 28.06 | -151.04 | | 41 | 盛通股份 | 2024-02-27 二 | 5.53 | 5.53 | 5.80 | 5.85 | 5.46 | 4.88% | 6.35% | 255470 | 14524万 | 23.33 | 31.18 | -167.82 | | 42 | 盛通股份 | 2024-02-26 一 | 5.47 | 5.46 | 5.53 | 5.66 | 5.36 | 1.28% | 6.04% | 242787 | 13384万 | 22.24 | 29.73 | -160.01 | | 43 | 盛通股份 | 2024-02-23 五 | 5.20 | 5.18 | 5.46 | 5.48 | 5.19 | 5.41% | 5.43% | 218448 | 11608万 | 21.96 | 29.35 | -157.98 | | 44 | 盛通股份 | 2024-02-22 四 | 4.95 | 4.99 | 5.18 | 5.24 | 4.95 | 3.81% | 5.26% | 211373 | 10807万 | 20.83 | 27.85 | -149.88 | | 45 | 盛通股份 | 2024-02-21 三 | 4.85 | 4.90 | 4.99 | 5.20 | 4.79 | 1.84% | 6.64% | 267225 | 13385万 | 20.07 | 26.83 | -144.38 | | 46 | 盛通股份 | 2024-02-20 二 | 4.72 | 4.72 | 4.90 | 4.96 | 4.64 | 3.81% | 5.72% | 229948 | 11185万 | 19.71 | 26.34 | -141.78 | | 47 | 盛通股份 | 2024-02-19 一 | 4.66 | 4.45 | 4.72 | 4.87 | 4.58 | 6.07% | 5.40% | 217051 | 10246万 | 18.98 | 25.37 | -136.57 | | 48 | 盛通股份 | 2024-02-08 四 | 4.10 | 4.05 | 4.45 | 4.46 | 4.01 | 9.88% | 4.97% | 199889 | 8521万 | 17.9 | 23.92 | -128.76 | | 49 | 盛通股份 | 2024-02-07 三 | 4.29 | 4.23 | 4.05 | 4.35 | 3.98 | -4.26% | 5.05% | 203256 | 8458万 | 16.29 | 21.77 | -117.18 | | 50 | 盛通股份 | 2024-02-06 二 | 4.10 | 4.33 | 4.23 | 4.44 | 3.90 | -2.31% | 6.10% | 245428 | 10043万 | 17.01 | 22.74 | -122.39 | | 51 | 盛通股份 | 2024-02-05 一 | 4.77 | 4.81 | 4.33 | 4.77 | 4.33 | -9.98% | 4.40% | 176857 | 7735万 | 17.41 | 23.28 | -125.29 | | 52 | 盛通股份 | 2024-02-02 五 | 5.01 | 4.93 | 4.81 | 5.11 | 4.50 | -2.43% | 4.20% | 168737 | 8125万 | 19.34 | 25.86 | -139.17 | | 53 | 盛通股份 | 2024-02-01 四 | 4.97 | 4.96 | 4.93 | 5.05 | 4.80 | -0.60% | 3.55% | 142821 | 7058万 | 19.83 | 26.5 | -142.65 | | 54 | 盛通股份 | 2024-01-31 三 | 5.32 | 5.27 | 4.96 | 5.40 | 4.96 | -5.88% | 3.95% | 158857 | 8189万 | 19.95 | 26.66 | -143.51 | | 55 | 盛通股份 | 2024-01-30 二 | 5.49 | 5.50 | 5.27 | 5.52 | 5.27 | -4.18% | 2.66% | 106992 | 5749万 | 21.19 | 28.33 | -152.48 | | 56 | 盛通股份 | 2024-01-29 一 | 5.84 | 5.85 | 5.50 | 5.88 | 5.50 | -5.98% | 3.70% | 148835 | 8367万 | 22.12 | 29.57 | -159.14 | | 57 | 盛通股份 | 2024-01-26 五 | 5.87 | 5.88 | 5.85 | 5.99 | 5.81 | -0.51% | 3.85% | 154644 | 9114万 | 23.53 | 31.45 | -169.26 | | 58 | 盛通股份 | 2024-01-25 四 | 5.70 | 5.69 | 5.88 | 5.89 | 5.61 | 3.34% | 5.09% | 204882 | 11780万 | 23.65 | 31.61 | -170.13 | | 59 | 盛通股份 | 2024-01-24 三 | 5.68 | 5.67 | 5.69 | 5.76 | 5.45 | 0.35% | 4.10% | 164927 | 9274万 | 22.88 | 30.59 | -164.64 | | 60 | 盛通股份 | 2024-01-23 二 | 5.75 | 5.77 | 5.67 | 5.82 | 5.58 | -1.73% | 4.53% | 182337 | 10323万 | 22.8 | 30.48 | -164.06 | | 61 | 盛通股份 | 2024-01-22 一 | 6.38 | 6.31 | 5.77 | 6.38 | 5.68 | -8.56% | 5.73% | 230501 | 13858万 | 23.2 | 31.02 | -166.95 | | 62 | 盛通股份 | 2024-01-19 五 | 6.45 | 6.45 | 6.31 | 6.70 | 6.31 | -2.17% | 4.80% | 193146 | 12463万 | 25.38 | 33.92 | -182.57 | | 63 | 盛通股份 | 2024-01-18 四 | 6.56 | 6.72 | 6.45 | 6.71 | 6.30 | -4.02% | 6.70% | 269399 | 17344万 | 25.94 | 34.67 | -186.63 | | 64 | 盛通股份 | 2024-01-17 三 | 6.97 | 6.93 | 6.72 | 6.97 | 6.70 | -3.03% | 4.64% | 186737 | 12683万 | 27.03 | 36.13 | -194.44 | | 65 | 盛通股份 | 2024-01-16 二 | 7.09 | 7.12 | 6.93 | 7.12 | 6.80 | -2.67% | 6.90% | 277393 | 19177万 | 27.87 | 37.25 | -200.51 | | 66 | 盛通股份 | 2024-01-15 一 | 7.05 | 7.10 | 7.12 | 7.31 | 7.05 | 0.28% | 9.07% | 364577 | 26000万 | 28.63 | 38.28 | -206.01 | | 67 | 盛通股份 | 2024-01-12 五 | 7.60 | 7.18 | 7.10 | 7.61 | 7.08 | -1.11% | 17.30% | 695589 | 51209万 | 28.55 | 38.17 | -205.43 | | 68 | 盛通股份 | 2024-01-11 四 | 6.51 | 6.53 | 7.18 | 7.18 | 6.51 | 9.95% | 4.10% | 164988 | 11780万 | 28.88 | 38.6 | -207.75 | | 69 | 盛通股份 | 2024-01-10 三 | 6.77 | 6.88 | 6.53 | 6.80 | 6.47 | -5.09% | 6.18% | 248344 | 16369万 | 26.26 | 35.1 | -188.94 | | 70 | 盛通股份 | 2024-01-09 二 | 7.04 | 7.05 | 6.88 | 7.23 | 6.60 | -2.41% | 9.82% | 394817 | 27417万 | 27.67 | 36.99 | -199.07 | | 71 | 盛通股份 | 2024-01-08 一 | 7.28 | 7.36 | 7.05 | 7.37 | 7.04 | -4.21% | 9.82% | 394853 | 28341万 | 28.35 | 37.9 | -203.99 | | 72 | 盛通股份 | 2024-01-05 五 | 6.93 | 7.09 | 7.36 | 7.59 | 6.90 | 3.81% | 16.65% | 669424 | 48816万 | 29.6 | 39.57 | -212.96 | | 73 | 盛通股份 | 2024-01-04 四 | 6.67 | 6.79 | 7.09 | 7.46 | 6.65 | 4.42% | 11.85% | 476369 | 33763万 | 28.51 | 38.11 | -205.14 | | 74 | 盛通股份 | 2024-01-03 三 | 6.65 | 6.62 | 6.79 | 6.92 | 6.60 | 2.57% | 5.54% | 222634 | 15113万 | 27.31 | 36.5 | -196.46 | | 75 | 盛通股份 | 2024-01-02 二 | 6.71 | 6.67 | 6.62 | 6.75 | 6.61 | -0.75% | 2.32% | 93366 | 6217万 | 26.62 | 35.59 | -191.54 | | 76 | 盛通股份 | 2023-12-29 五 | 6.56 | 6.56 | 6.67 | 6.70 | 6.54 | 1.68% | 2.54% | 102171 | 6792万 | 26.82 | 35.86 | -192.99 | | 77 | 盛通股份 | 2023-12-28 四 | 6.47 | 6.49 | 6.56 | 6.60 | 6.42 | 1.08% | 3.01% | 121221 | 7920万 | 26.38 | 35.27 | -189.81 | | 78 | 盛通股份 | 2023-12-27 三 | 6.46 | 6.45 | 6.49 | 6.52 | 6.40 | 0.62% | 2.26% | 91025 | 5886万 | 26.1 | 34.89 | -187.78 | | 79 | 盛通股份 | 2023-12-26 二 | 6.65 | 6.65 | 6.45 | 6.68 | 6.43 | -3.01% | 2.83% | 113990 | 7418万 | 25.94 | 34.67 | -186.63 | | 80 | 盛通股份 | 2023-12-25 一 | 6.74 | 6.76 | 6.65 | 6.81 | 6.62 | -1.63% | 2.79% | 112381 | 7500万 | 26.74 | 35.75 | -192.41 | | 81 | 盛通股份 | 2023-12-22 五 | 7.01 | 7.01 | 6.76 | 7.05 | 6.73 | -3.57% | 4.13% | 166043 | 11411万 | 27.19 | 36.34 | -195.6 | | 82 | 盛通股份 | 2023-12-21 四 | 6.91 | 6.93 | 7.01 | 7.03 | 6.86 | 1.15% | 3.12% | 125657 | 8745万 | 28.19 | 37.68 | -202.83 | | 83 | 盛通股份 | 2023-12-20 三 | 7.10 | 7.12 | 6.93 | 7.15 | 6.93 | -2.67% | 4.47% | 179609 | 12595万 | 27.87 | 37.25 | -200.51 | | 84 | 盛通股份 | 2023-12-19 二 | 6.98 | 7.07 | 7.12 | 7.29 | 6.98 | 0.71% | 3.20% | 128587 | 9155万 | 28.63 | 38.28 | -206.01 | | 85 | 盛通股份 | 2023-12-18 一 | 7.32 | 7.36 | 7.07 | 7.34 | 7.03 | -3.94% | 4.68% | 188218 | 13459万 | 28.43 | 38.01 | -204.56 | | 86 | 盛通股份 | 2023-12-15 五 | 7.50 | 7.44 | 7.36 | 7.50 | 7.28 | -1.08% | 3.24% | 130183 | 9592万 | 29.6 | 39.57 | -212.96 | | 87 | 盛通股份 | 2023-12-14 四 | 7.57 | 7.58 | 7.44 | 7.64 | 7.41 | -1.85% | 4.19% | 168498 | 12648万 | 29.92 | 40 | -215.27 | | 88 | 盛通股份 | 2023-12-13 三 | 7.64 | 7.69 | 7.58 | 7.75 | 7.56 | -1.43% | 4.57% | 183940 | 14029万 | 30.48 | 40.75 | -219.32 | | 89 | 盛通股份 | 2023-12-12 二 | 7.56 | 7.58 | 7.69 | 7.76 | 7.51 | 1.45% | 7.19% | 289261 | 22185万 | 30.93 | 41.34 | -222.5 | | 90 | 盛通股份 | 2023-12-11 一 | 7.24 | 7.28 | 7.58 | 7.58 | 7.22 | 4.12% | 5.55% | 223296 | 16631万 | 30.48 | 40.75 | -219.32 | | 91 | 盛通股份 | 2023-12-08 五 | 7.55 | 7.55 | 7.28 | 7.60 | 7.28 | -3.58% | 4.57% | 183638 | 13566万 | 29.28 | 39.14 | -210.64 | | 92 | 盛通股份 | 2023-12-07 四 | 7.40 | 7.41 | 7.55 | 7.70 | 7.35 | 1.89% | 5.72% | 230150 | 17365万 | 30.36 | 40.59 | -218.45 | | 93 | 盛通股份 | 2023-12-06 三 | 7.30 | 7.35 | 7.41 | 7.45 | 7.18 | 0.82% | 4.85% | 195230 | 14297万 | 29.8 | 39.84 | -214.4 | | 94 | 盛通股份 | 2023-12-05 二 | 7.63 | 7.71 | 7.35 | 7.70 | 7.35 | -4.67% | 5.19% | 208859 | 15631万 | 29.56 | 39.51 | -212.67 | | 95 | 盛通股份 | 2023-12-04 一 | 7.70 | 7.59 | 7.71 | 7.82 | 7.61 | 1.58% | 7.17% | 288270 | 22205万 | 31.01 | 41.45 | -223.08 | | 96 | 盛通股份 | 2023-12-01 五 | 7.26 | 7.24 | 7.59 | 7.69 | 7.24 | 4.83% | 9.41% | 378501 | 28467万 | 30.52 | 40.8 | -219.61 | | 97 | 盛通股份 | 2023-11-30 四 | 7.33 | 7.36 | 7.24 | 7.42 | 7.17 | -1.63% | 5.39% | 216688 | 15751万 | 29.12 | 38.92 | -209.48 | | 98 | 盛通股份 | 2023-11-29 三 | 7.53 | 7.58 | 7.36 | 7.55 | 7.25 | -2.90% | 6.36% | 255877 | 18873万 | 29.6 | 39.57 | -212.96 | | 99 | 盛通股份 | 2023-11-28 二 | 7.71 | 7.70 | 7.58 | 7.72 | 7.53 | -1.56% | 4.42% | 177848 | 13522万 | 30.48 | 40.75 | -219.32 | | 100 | 盛通股份 | 2023-11-27 一 | 7.51 | 7.62 | 7.70 | 7.73 | 7.47 | 1.05% | 4.80% | 192884 | 14747万 | 30.97 | 41.39 | -222.79 | | 101 | 盛通股份 | 2023-11-24 五 | 7.73 | 7.79 | 7.62 | 7.91 | 7.53 | -2.18% | 7.28% | 292825 | 22614万 | 30.64 | 40.96 | -220.48 | | 102 | 盛通股份 | 2023-11-23 四 | 7.73 | 7.70 | 7.79 | 7.83 | 7.61 | 1.17% | 7.47% | 300536 | 23189万 | 31.33 | 41.88 | -225.4 | | 103 | 盛通股份 | 2023-11-22 三 | 8.01 | 8.08 | 7.70 | 8.01 | 7.70 | -4.70% | 10.99% | 442179 | 34498万 | 30.97 | 41.39 | -222.79 | | 104 | 盛通股份 | 2023-11-21 二 | 8.25 | 8.40 | 8.08 | 8.31 | 8.00 | -3.81% | 16.10% | 647635 | 52539万 | 32.49 | 43.44 | -233.79 | | 105 | 盛通股份 | 2023-11-20 一 | 8.11 | 8.09 | 8.40 | 8.84 | 7.90 | 3.83% | 28.49% | 1145752 | 94557万 | 33.78 | 45.16 | -243.05 | | 106 | 盛通股份 | 2023-11-17 五 | 7.63 | 7.61 | 8.09 | 8.37 | 7.52 | 6.31% | 28.00% | 1126104 | 90873万 | 32.54 | 43.49 | -234.08 | | 107 | 盛通股份 | 2023-11-16 四 | 7.58 | 7.72 | 7.61 | 7.76 | 7.50 | -1.42% | 9.48% | 381332 | 29179万 | 30.6 | 40.91 | -220.19 | | 108 | 盛通股份 | 2023-11-15 三 | 7.66 | 7.72 | 7.72 | 7.90 | 7.59 | 0.00% | 16.34% | 657069 | 50699万 | 31.05 | 41.5 | -223.37 | | 109 | 盛通股份 | 2023-11-14 二 | 8.00 | 7.79 | 7.72 | 8.20 | 7.61 | -0.90% | 29.00% | 1166332 | 91554万 | 31.05 | 41.5 | -223.37 | | 110 | 盛通股份 | 2023-11-13 一 | 7.21 | 7.08 | 7.79 | 7.79 | 7.21 | 10.03% | 12.56% | 504932 | 38297万 | 31.33 | 41.88 | -225.4 | | 111 | 盛通股份 | 2023-11-10 五 | 7.25 | 7.45 | 7.08 | 7.33 | 7.03 | -4.97% | 11.33% | 455656 | 32468万 | 28.47 | 38.06 | -204.85 | | 112 | 盛通股份 | 2023-11-09 四 | 7.31 | 7.30 | 7.45 | 8.03 | 7.30 | 2.05% | 18.15% | 730018 | 55649万 | 29.96 | 40.05 | -215.56 | | 113 | 盛通股份 | 2023-11-08 三 | 7.21 | 7.25 | 7.30 | 7.48 | 7.13 | 0.69% | 10.79% | 433841 | 31601万 | 29.36 | 39.24 | -211.22 | | 114 | 盛通股份 | 2023-11-07 二 | 7.07 | 7.19 | 7.25 | 7.38 | 7.06 | 0.83% | 12.50% | 502527 | 36360万 | 29.16 | 38.98 | -209.77 | | 115 | 盛通股份 | 2023-11-06 一 | 7.06 | 7.16 | 7.19 | 7.33 | 6.95 | 0.42% | 12.47% | 501697 | 35720万 | 28.92 | 38.65 | -208.04 | | 116 | 盛通股份 | 2023-11-03 五 | 6.80 | 6.84 | 7.16 | 7.39 | 6.79 | 4.68% | 14.78% | 594496 | 42284万 | 28.8 | 38.49 | -207.17 | | 117 | 盛通股份 | 2023-11-02 四 | 6.59 | 6.56 | 6.84 | 7.20 | 6.57 | 4.27% | 15.07% | 605905 | 41601万 | 27.51 | 36.77 | -197.91 | | 118 | 盛通股份 | 2023-11-01 三 | 6.42 | 6.44 | 6.56 | 6.65 | 6.37 | 1.86% | 6.45% | 259412 | 17045万 | 26.38 | 35.27 | -189.81 | | 119 | 盛通股份 | 2023-10-31 二 | 6.47 | 6.53 | 6.44 | 6.68 | 6.37 | -1.38% | 4.86% | 195516 | 12715万 | 25.9 | 34.62 | -186.34 | | 120 | 盛通股份 | 2023-10-30 一 | 6.38 | 6.46 | 6.53 | 6.57 | 6.35 | 1.08% | 5.03% | 202151 | 13076万 | 26.26 | 35.1 | 535.63 | | 121 | 盛通股份 | 2023-10-27 五 | 6.53 | 6.66 | 6.46 | 6.59 | 6.36 | -3.00% | 6.78% | 272686 | 17581万 | 25.98 | 34.73 | 529.89 | | 122 | 盛通股份 | 2023-10-26 四 | 6.43 | 6.52 | 6.66 | 6.83 | 6.39 | 2.15% | 9.01% | 362219 | 23985万 | 26.78 | 35.8 | 546.3 | | 123 | 盛通股份 | 2023-10-25 三 | 6.42 | 6.44 | 6.52 | 6.60 | 6.36 | 1.24% | 7.36% | 295868 | 19147万 | 26.22 | 35.05 | 534.81 | | 124 | 盛通股份 | 2023-10-24 二 | 6.18 | 6.18 | 6.44 | 6.56 | 6.16 | 4.21% | 6.94% | 279132 | 17918万 | 25.9 | 34.62 | 528.25 | | 125 | 盛通股份 | 2023-10-23 一 | 6.35 | 6.39 | 6.18 | 6.45 | 6.13 | -3.29% | 5.65% | 227109 | 14222万 | 24.85 | 33.22 | 506.92 | | 126 | 盛通股份 | 2023-10-20 五 | 6.77 | 6.74 | 6.39 | 6.90 | 6.37 | -5.19% | 7.59% | 305305 | 20080万 | 25.7 | 34.35 | 524.15 | | 127 | 盛通股份 | 2023-10-19 四 | 6.69 | 6.80 | 6.74 | 6.94 | 6.65 | -0.88% | 7.01% | 282114 | 19138万 | 27.11 | 36.23 | 552.86 | | 128 | 盛通股份 | 2023-10-18 三 | 7.07 | 7.16 | 6.80 | 7.15 | 6.76 | -5.03% | 10.52% | 423199 | 28988万 | 27.35 | 36.56 | 557.78 | | 129 | 盛通股份 | 2023-10-17 二 | 7.22 | 7.34 | 7.16 | 7.50 | 7.07 | -2.45% | 10.89% | 437868 | 31721万 | 28.8 | 38.49 | 587.31 | | 130 | 盛通股份 | 2023-10-16 一 | 7.25 | 7.38 | 7.34 | 7.46 | 7.09 | -0.54% | 15.21% | 611689 | 44323万 | 29.52 | 39.46 | 602.07 | | 131 | 盛通股份 | 2023-10-13 五 | 7.29 | 7.27 | 7.38 | 7.55 | 7.11 | 1.51% | 18.30% | 735895 | 53769万 | 29.68 | 39.67 | 605.35 | | 132 | 盛通股份 | 2023-10-12 四 | 7.91 | 7.65 | 7.27 | 7.92 | 7.18 | -4.97% | 25.35% | 1019577 | 75842万 | 29.24 | 39.08 | 596.33 | | 133 | 盛通股份 | 2023-10-11 三 | 7.02 | 6.95 | 7.65 | 7.65 | 6.98 | 10.07% | 19.80% | 796206 | 57949万 | 30.77 | 41.13 | 627.5 | | 134 | 盛通股份 | 2023-10-10 二 | 6.35 | 6.32 | 6.95 | 6.95 | 6.29 | 9.97% | 11.25% | 452329 | 30410万 | 27.95 | 37.36 | 570.08 | | 135 | 盛通股份 | 2023-10-09 一 | 6.37 | 6.37 | 6.32 | 6.39 | 6.23 | -0.78% | 5.19% | 208823 | 13142万 | 25.42 | 33.98 | 518.41 | | 136 | 盛通股份 | 2023-09-28 四 | 6.41 | 6.39 | 6.37 | 6.45 | 6.35 | -0.31% | 6.28% | 252469 | 16128万 | 25.62 | 34.24 | 522.51 | | 137 | 盛通股份 | 2023-09-27 三 | 6.63 | 6.64 | 6.39 | 6.63 | 6.36 | -3.77% | 12.77% | 513541 | 33073万 | 25.7 | 34.35 | 524.15 | | 138 | 盛通股份 | 2023-09-26 二 | 6.02 | 6.04 | 6.64 | 6.64 | 6.00 | 9.93% | 9.44% | 379548 | 24421万 | 26.7 | 35.7 | 544.66 | | 139 | 盛通股份 | 2023-09-25 一 | 6.25 | 6.25 | 6.04 | 6.26 | 6.02 | -3.36% | 3.57% | 143735 | 8753万 | 24.29 | 32.47 | 495.44 | | 140 | 盛通股份 | 2023-09-22 五 | 6.01 | 6.04 | 6.25 | 6.25 | 6.00 | 3.48% | 3.72% | 149719 | 9251万 | 25.14 | 33.6 | 512.66 | | 141 | 盛通股份 | 2023-09-21 四 | 6.03 | 6.08 | 6.04 | 6.13 | 6.02 | -0.66% | 1.93% | 77676 | 4718万 | 24.29 | 32.47 | 495.44 | | 142 | 盛通股份 | 2023-09-20 三 | 6.17 | 6.16 | 6.08 | 6.22 | 6.06 | -1.30% | 2.12% | 85175 | 5222万 | 24.45 | 32.69 | 498.72 | | 143 | 盛通股份 | 2023-09-19 二 | 6.27 | 6.30 | 6.16 | 6.29 | 6.08 | -2.22% | 3.65% | 146853 | 9060万 | 24.77 | 33.12 | 505.28 | | 144 | 盛通股份 | 2023-09-18 一 | 6.33 | 6.31 | 6.30 | 6.39 | 6.25 | -0.16% | 2.75% | 110669 | 7011万 | 25.34 | 33.87 | 516.77 | | 145 | 盛通股份 | 2023-09-15 五 | 6.31 | 6.29 | 6.31 | 6.34 | 6.19 | 0.32% | 4.29% | 172596 | 10837万 | 25.38 | 33.92 | 517.59 | | 146 | 盛通股份 | 2023-09-14 四 | 6.58 | 6.47 | 6.29 | 6.58 | 6.22 | -2.78% | 7.51% | 301965 | 19050万 | 25.3 | 33.81 | 515.95 | | 147 | 盛通股份 | 2023-09-13 三 | 6.38 | 6.38 | 6.47 | 6.65 | 6.32 | 1.41% | 8.78% | 353177 | 22922万 | 26.02 | 34.78 | 530.71 | | 148 | 盛通股份 | 2023-09-12 二 | 6.46 | 6.47 | 6.38 | 6.47 | 6.36 | -1.39% | 2.44% | 98227 | 6278万 | 25.66 | 34.3 | 523.33 | | 149 | 盛通股份 | 2023-09-11 一 | 6.53 | 6.47 | 6.47 | 6.53 | 6.36 | 0.00% | 4.17% | 167818 | 10780万 | 26.02 | 34.78 | 530.71 | | 150 | 盛通股份 | 2023-09-08 五 | 6.53 | 6.55 | 6.47 | 6.60 | 6.42 | -1.22% | 3.18% | 127780 | 8304万 | 26.02 | 34.78 | 530.71 | | 151 | 盛通股份 | 2023-09-07 四 | 6.73 | 6.71 | 6.55 | 6.92 | 6.55 | -2.38% | 5.82% | 233977 | 15799万 | 26.34 | 35.21 | 537.27 | | 152 | 盛通股份 | 2023-09-06 三 | 6.67 | 6.70 | 6.71 | 6.73 | 6.63 | 0.15% | 2.15% | 86541 | 5782万 | 26.99 | 36.07 | 550.4 | | 153 | 盛通股份 | 2023-09-05 二 | 6.83 | 6.84 | 6.70 | 6.83 | 6.68 | -2.05% | 2.57% | 103464 | 6962万 | 26.95 | 36.02 | 549.58 | | 154 | 盛通股份 | 2023-09-04 一 | 6.77 | 6.72 | 6.84 | 6.84 | 6.72 | 1.79% | 2.56% | 103045 | 6981万 | 27.51 | 36.77 | 561.06 | | 155 | 盛通股份 | 2023-09-01 五 | 6.81 | 6.79 | 6.72 | 6.83 | 6.67 | -1.03% | 2.09% | 84140 | 5662万 | 27.03 | 36.13 | 551.22 | | 156 | 盛通股份 | 2023-08-31 四 | 6.84 | 6.88 | 6.79 | 6.84 | 6.72 | -1.31% | 2.99% | 120288 | 8138万 | 27.31 | 36.5 | 556.96 | | 157 | 盛通股份 | 2023-08-30 三 | 6.71 | 6.73 | 6.88 | 6.90 | 6.69 | 2.23% | 4.34% | 174701 | 11870万 | 27.67 | 36.99 | 564.34 | | 158 | 盛通股份 | 2023-08-29 二 | 6.44 | 6.46 | 6.73 | 6.78 | 6.41 | 4.18% | 4.77% | 191740 | 12797万 | 27.07 | 36.18 | 552.04 | | 159 | 盛通股份 | 2023-08-28 一 | 6.75 | 6.43 | 6.46 | 6.80 | 6.44 | 0.47% | 5.01% | 201347 | 13211万 | 25.98 | 34.73 | 529.89 | | 160 | 盛通股份 | 2023-08-25 五 | 6.86 | 6.93 | 6.43 | 6.92 | 6.37 | -7.22% | 7.75% | 311590 | 20319万 | 25.86 | 34.57 | 527.43 | | 161 | 盛通股份 | 2023-08-23 三 | 6.87 | 6.92 | 6.80 | 6.90 | 6.72 | -1.73% | 3.00% | 118366 | 8049万 | 26.85 | 36.56 | 693.8 | | 162 | 盛通股份 | 2023-08-22 二 | 6.71 | 6.71 | 6.92 | 6.93 | 6.69 | 3.13% | 4.55% | 179538 | 12207万 | 27.32 | 37.2 | 706.04 |
|
行情刷新 | 流通股东
 |
