| 股票名称 | 代码 002634 | 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棒杰 | 2026-07-21 二 | 3.55 | 3.55 | 3.59 | 3.64 | 3.38 | 1.13% | 1.41% | 62224 | 2188万 | 15.88 | 16.49 | -1.66 | | 2 | *ST棒杰 | 2026-07-20 一 | 3.74 | 3.74 | 3.55 | 3.80 | 3.50 | -5.08% | 1.59% | 70186 | 2555万 | 15.7 | 16.31 | -1.64 | | 3 | *ST棒杰 | 2026-07-17 五 | 3.96 | 3.97 | 3.74 | 4.01 | 3.73 | -5.79% | 1.82% | 80484 | 3094万 | 16.54 | 17.18 | -1.72 | | 4 | *ST棒杰 | 2026-07-16 四 | 4.13 | 4.11 | 3.97 | 4.13 | 3.97 | -3.41% | 1.71% | 75544 | 3058万 | 17.56 | 18.24 | -1.83 | | 5 | *ST棒杰 | 2026-07-15 三 | 4.19 | 4.19 | 4.11 | 4.21 | 4.09 | -1.91% | 1.02% | 44927 | 1860万 | 18.18 | 18.88 | -1.89 | | 6 | *ST棒杰 | 2026-07-14 二 | 4.18 | 4.18 | 4.19 | 4.23 | 4.15 | 0.24% | 0.74% | 32890 | 1376万 | 18.53 | 19.25 | -1.93 | | 7 | *ST棒杰 | 2026-07-13 一 | 4.30 | 4.30 | 4.18 | 4.30 | 4.18 | -2.79% | 1.15% | 50660 | 2134万 | 18.49 | 19.2 | -1.93 | | 8 | *ST棒杰 | 2026-07-10 五 | 4.29 | 4.32 | 4.30 | 4.37 | 4.24 | -0.46% | 1.09% | 48182 | 2080万 | 19.02 | 19.75 | -1.98 | | 9 | *ST棒杰 | 2026-07-09 四 | 4.32 | 4.37 | 4.32 | 4.38 | 4.22 | -1.14% | 0.96% | 42653 | 1840万 | 19.1 | 19.84 | -1.99 | | 10 | *ST棒杰 | 2026-07-08 三 | 4.43 | 4.29 | 4.37 | 4.48 | 4.28 | 1.86% | 1.04% | 46143 | 2012万 | 19.33 | 20.07 | -2.01 | | 11 | *ST棒杰 | 2026-07-06 一 | 4.71 | 4.65 | 4.38 | 4.71 | 4.37 | -5.81% | 1.88% | 83228 | 3731万 | 19.37 | 20.12 | -2.02 | | 12 | *ST棒杰 | 2026-07-03 五 | 4.65 | 4.61 | 4.65 | 4.72 | 4.52 | 0.87% | 2.20% | 97099 | 4480万 | 20.56 | 21.36 | -2.14 | | 13 | *ST棒杰 | 2026-07-02 四 | 4.32 | 4.39 | 4.61 | 4.61 | 4.32 | 5.01% | 2.30% | 101578 | 4576万 | 20.39 | 21.18 | -2.13 | | 14 | *ST棒杰 | 2026-07-01 三 | 4.35 | 4.36 | 4.39 | 4.47 | 4.31 | 0.69% | 2.01% | 88968 | 3921万 | 19.41 | 20.17 | -2.02 | | 15 | *ST棒杰 | 2026-06-30 二 | 4.16 | 4.26 | 4.36 | 4.39 | 4.05 | 2.35% | 2.02% | 89414 | 3762万 | 19.28 | 20.03 | -2.01 | | 16 | *ST棒杰 | 2026-06-29 一 | 4.41 | 4.24 | 4.26 | 4.44 | 4.22 | 0.47% | 2.69% | 118957 | 5122万 | 18.84 | 19.57 | -1.96 | | 17 | *ST棒杰 | 2026-06-26 五 | 4.39 | 4.39 | 4.24 | 4.40 | 4.17 | -3.42% | 2.19% | 96717 | 4105万 | 18.75 | 19.48 | -1.95 | | 18 | *ST棒杰 | 2026-06-25 四 | 4.27 | 4.25 | 4.39 | 4.46 | 4.25 | 3.29% | 3.16% | 139934 | 6106万 | 19.41 | 20.17 | -2.02 | | 19 | *ST棒杰 | 2026-06-24 三 | 4.42 | 4.47 | 4.25 | 4.51 | 4.25 | -4.92% | 3.91% | 172977 | 7442万 | 18.79 | 19.52 | -1.96 | | 20 | *ST棒杰 | 2026-06-23 二 | 4.52 | 4.70 | 4.47 | 4.59 | 4.47 | -4.89% | 3.52% | 155872 | 7001万 | 19.77 | 20.53 | -2.06 | | 21 | *ST棒杰 | 2026-06-22 一 | 4.72 | 4.95 | 4.70 | 4.75 | 4.70 | -5.05% | 0.85% | 37555 | 1768万 | 20.79 | 21.59 | -2.17 | | 22 | *ST棒杰 | 2026-06-18 四 | 5.13 | 5.21 | 4.95 | 5.15 | 4.95 | -4.99% | 1.48% | 65569 | 3260万 | 21.89 | 22.74 | -2.28 | | 23 | *ST棒杰 | 2026-06-17 三 | 5.18 | 5.14 | 5.21 | 5.38 | 5.02 | 1.36% | 3.98% | 175884 | 9167万 | 23.04 | 23.93 | -2.4 | | 24 | *ST棒杰 | 2026-06-16 二 | 5.12 | 4.95 | 5.14 | 5.18 | 4.82 | 3.84% | 4.22% | 186572 | 9377万 | 22.73 | 23.61 | -2.37 | | 25 | *ST棒杰 | 2026-06-15 一 | 4.78 | 4.71 | 4.95 | 4.95 | 4.77 | 5.10% | 1.27% | 56058 | 2765万 | 21.89 | 22.74 | -2.28 | | 26 | *ST棒杰 | 2026-06-12 五 | 4.74 | 4.73 | 4.71 | 4.89 | 4.65 | -0.42% | 2.11% | 93531 | 4444万 | 20.83 | 21.64 | -2.17 | | 27 | *ST棒杰 | 2026-06-11 四 | 4.60 | 4.56 | 4.73 | 4.79 | 4.36 | 3.73% | 2.69% | 118906 | 5416万 | 20.92 | 21.73 | -2.18 | | 28 | *ST棒杰 | 2026-06-10 三 | 4.70 | 4.75 | 4.56 | 4.78 | 4.51 | -4.00% | 2.45% | 108311 | 4955万 | 20.17 | 20.95 | -2.1 | | 29 | *ST棒杰 | 2026-06-09 二 | 4.92 | 4.99 | 4.75 | 4.99 | 4.74 | -4.81% | 3.93% | 173766 | 8387万 | 21.01 | 21.82 | -2.19 | | 30 | *ST棒杰 | 2026-06-08 一 | 4.74 | 4.78 | 4.99 | 5.02 | 4.69 | 4.39% | 5.39% | 238526 | 11857万 | 22.07 | 22.92 | -2.3 | | 31 | *ST棒杰 | 2026-06-05 五 | 4.87 | 4.80 | 4.78 | 5.03 | 4.68 | -0.42% | 2.25% | 99533 | 4803万 | 21.14 | 21.96 | -2.2 | | 32 | *ST棒杰 | 2026-06-04 四 | 4.86 | 4.93 | 4.80 | 4.96 | 4.75 | -2.64% | 2.57% | 113495 | 5497万 | 21.23 | 22.05 | -2.21 | | 33 | *ST棒杰 | 2026-06-03 三 | 5.23 | 5.03 | 4.93 | 5.25 | 4.79 | -1.99% | 5.42% | 239852 | 11962万 | 21.8 | 22.65 | -2.27 | | 34 | *ST棒杰 | 2026-06-02 二 | 4.99 | 4.79 | 5.03 | 5.03 | 4.94 | 5.01% | 1.39% | 61275 | 3067万 | 22.24 | 23.11 | -2.32 | | 35 | *ST棒杰 | 2026-06-01 一 | 4.63 | 4.56 | 4.79 | 4.79 | 4.56 | 5.04% | 3.74% | 165499 | 7869万 | 21.18 | 22 | -2.21 | | 36 | *ST棒杰 | 2026-05-29 五 | 4.48 | 4.34 | 4.56 | 4.56 | 4.41 | 5.07% | 2.51% | 111011 | 5039万 | 20.17 | 20.95 | -2.1 | | 37 | *ST棒杰 | 2026-05-28 四 | 4.29 | 4.34 | 4.34 | 4.43 | 4.29 | 0.00% | 1.55% | 68725 | 3001万 | 19.19 | 19.94 | -2 | | 38 | *ST棒杰 | 2026-05-27 三 | 4.46 | 4.47 | 4.34 | 4.48 | 4.25 | -2.91% | 3.01% | 133270 | 5734万 | 19.19 | 19.94 | -2 | | 39 | *ST棒杰 | 2026-05-26 二 | 4.76 | 4.71 | 4.47 | 4.77 | 4.47 | -5.10% | 3.28% | 144888 | 6594万 | 19.77 | 20.53 | -2.06 | | 40 | *ST棒杰 | 2026-05-25 一 | 4.65 | 4.49 | 4.71 | 4.71 | 4.55 | 4.90% | 2.27% | 100229 | 4652万 | 20.83 | 21.64 | -2.17 | | 41 | *ST棒杰 | 2026-05-22 五 | 4.32 | 4.28 | 4.49 | 4.49 | 4.25 | 4.91% | 1.62% | 71499 | 3146万 | 19.86 | 20.62 | -2.07 | | 42 | *ST棒杰 | 2026-05-21 四 | 4.46 | 4.51 | 4.28 | 4.50 | 4.28 | -5.10% | 3.24% | 143131 | 6268万 | 18.93 | 19.66 | -1.97 | | 43 | *ST棒杰 | 2026-05-20 三 | 4.61 | 4.66 | 4.51 | 4.69 | 4.45 | -3.22% | 2.88% | 127213 | 5760万 | 19.94 | 20.72 | -2.08 | | 44 | *ST棒杰 | 2026-05-19 二 | 4.59 | 4.66 | 4.66 | 4.66 | 4.43 | 0.00% | 4.96% | 219215 | 9871万 | 20.61 | 21.41 | -2.15 | | 45 | *ST棒杰 | 2026-05-18 一 | 4.85 | 4.90 | 4.66 | 4.85 | 4.66 | -4.90% | 2.18% | 96591 | 4525万 | 20.61 | 21.41 | -2.15 | | 46 | *ST棒杰 | 2026-05-15 五 | 5.00 | 5.01 | 4.90 | 5.05 | 4.89 | -2.20% | 2.34% | 103626 | 5161万 | 21.67 | 22.51 | -2.26 | | 47 | *ST棒杰 | 2026-05-14 四 | 5.08 | 5.06 | 5.01 | 5.13 | 4.97 | -0.99% | 2.97% | 131508 | 6624万 | 22.16 | 23.01 | -2.31 | | 48 | *ST棒杰 | 2026-05-13 三 | 5.17 | 5.21 | 5.06 | 5.20 | 5.05 | -2.88% | 3.22% | 142221 | 7259万 | 22.38 | 23.24 | -2.33 | | 49 | *ST棒杰 | 2026-05-12 二 | 5.16 | 5.16 | 5.21 | 5.36 | 4.95 | 0.97% | 5.18% | 229040 | 11675万 | 23.04 | 23.93 | -2.4 | | 50 | *ST棒杰 | 2026-05-11 一 | 5.39 | 5.43 | 5.16 | 5.45 | 5.16 | -4.97% | 6.44% | 284879 | 14951万 | 22.82 | 23.7 | -2.38 | | 51 | *ST棒杰 | 2026-05-08 五 | 5.15 | 5.32 | 5.43 | 5.55 | 5.13 | 2.07% | 4.55% | 201250 | 10853万 | 24.01 | 24.94 | -2.5 | | 52 | *ST棒杰 | 2026-05-07 四 | 5.86 | 5.58 | 5.32 | 5.86 | 5.30 | -4.66% | 10.52% | 465245 | 26021万 | 23.53 | 24.44 | -2.45 | | 53 | *ST棒杰 | 2026-05-06 三 | 5.58 | 5.31 | 5.58 | 5.58 | 5.50 | 5.08% | 2.22% | 98191 | 5475万 | 24.68 | 25.63 | -2.57 | | 54 | *ST棒杰 | 2026-04-30 四 | 5.16 | 5.06 | 5.31 | 5.31 | 5.06 | 4.94% | 5.24% | 231717 | 12206万 | 23.48 | 24.39 | -2.45 | | 55 | *ST棒杰 | 2026-04-29 三 | 4.73 | 4.82 | 5.06 | 5.06 | 4.71 | 4.98% | 4.49% | 198357 | 9847万 | 22.38 | 23.24 | -2.33 | | 56 | *ST棒杰 | 2026-04-28 二 | 4.89 | 5.05 | 4.82 | 5.04 | 4.80 | -4.55% | 9.73% | 430114 | 20957万 | 21.32 | 22.14 | -2.22 | | 57 | 棒杰股份 | 2026-04-24 五 | 4.80 | 4.75 | 5.05 | 5.06 | 4.77 | 6.32% | 9.30% | 415410 | 20682万 | 22.55 | 23.2 | -1.67 | | 58 | 棒杰股份 | 2026-04-23 四 | 5.20 | 5.25 | 4.75 | 5.24 | 4.73 | -9.52% | 10.82% | 483289 | 23677万 | 21.21 | 21.82 | -1.57 | | 59 | 棒杰股份 | 2026-04-22 三 | 5.52 | 5.60 | 5.25 | 5.55 | 5.23 | -6.25% | 11.09% | 495385 | 26415万 | 23.44 | 24.12 | -1.74 | | 60 | 棒杰股份 | 2026-04-21 二 | 5.65 | 5.69 | 5.60 | 5.84 | 5.54 | -1.58% | 9.77% | 436436 | 24881万 | 25 | 25.72 | -1.86 | | 61 | 棒杰股份 | 2026-04-20 一 | 5.51 | 5.80 | 5.69 | 5.74 | 5.44 | -1.90% | 11.18% | 499424 | 27931万 | 25.41 | 26.14 | -1.89 | | 62 | 棒杰股份 | 2026-04-17 五 | 5.85 | 6.04 | 5.80 | 5.92 | 5.44 | -3.97% | 20.66% | 922665 | 52215万 | 25.9 | 26.64 | -1.92 | | 63 | 棒杰股份 | 2026-04-16 四 | 6.04 | 6.71 | 6.04 | 6.50 | 6.04 | -9.99% | 20.05% | 895439 | 54184万 | 26.97 | 27.74 | -2 | | 64 | 棒杰股份 | 2026-04-15 三 | 6.71 | 7.46 | 6.71 | 6.71 | 6.71 | -10.05% | 1.07% | 47788 | 3207万 | 29.96 | 30.82 | -2.22 | | 65 | 棒杰股份 | 2026-04-14 二 | 8.17 | 8.29 | 7.46 | 8.17 | 7.46 | -10.01% | 6.38% | 284672 | 21702万 | 33.31 | 34.27 | -2.47 | | 66 | 棒杰股份 | 2026-04-13 一 | 8.65 | 8.72 | 8.29 | 8.69 | 8.25 | -4.93% | 6.77% | 302096 | 25399万 | 37.02 | 38.08 | -2.75 | | 67 | 棒杰股份 | 2026-04-10 五 | 9.15 | 9.34 | 8.72 | 9.43 | 8.61 | -6.64% | 8.56% | 382251 | 34641万 | 38.94 | 40.06 | -2.89 | | 68 | 棒杰股份 | 2026-04-03 五 | 9.38 | 9.21 | 9.24 | 9.38 | 9.01 | 0.33% | 7.05% | 314716 | 28968万 | 41.26 | 42.44 | -3.06 | | 69 | 棒杰股份 | 2026-04-02 四 | 9.09 | 9.17 | 9.21 | 9.40 | 8.91 | 0.44% | 8.21% | 366653 | 33599万 | 41.12 | 42.31 | -3.05 | | 70 | 棒杰股份 | 2026-04-01 三 | 8.85 | 8.94 | 9.17 | 9.45 | 8.71 | 2.57% | 13.80% | 616251 | 56053万 | 40.95 | 42.12 | -3.04 | | 71 | 棒杰股份 | 2026-03-31 二 | 8.70 | 8.13 | 8.94 | 8.94 | 8.40 | 9.96% | 7.90% | 352942 | 31222万 | 39.92 | 41.07 | -2.96 | | 72 | 棒杰股份 | 2026-03-30 一 | 7.35 | 7.39 | 8.13 | 8.13 | 7.32 | 10.01% | 7.27% | 324823 | 25782万 | 36.3 | 37.35 | -2.69 | | 73 | 棒杰股份 | 2026-03-27 五 | 6.95 | 6.95 | 7.39 | 7.43 | 6.81 | 6.33% | 3.50% | 156213 | 11189万 | 33 | 33.95 | -2.45 | | 74 | 棒杰股份 | 2026-03-26 四 | 6.85 | 6.91 | 6.95 | 7.14 | 6.83 | 0.58% | 3.14% | 139995 | 9793万 | 31.03 | 31.92 | -2.3 | | 75 | 棒杰股份 | 2026-03-25 三 | 6.42 | 6.38 | 6.91 | 6.91 | 6.33 | 8.31% | 4.64% | 206999 | 13944万 | 30.85 | 31.74 | -2.29 | | 76 | 棒杰股份 | 2026-03-24 二 | 6.04 | 5.89 | 6.38 | 6.45 | 5.88 | 8.32% | 3.87% | 172985 | 10599万 | 28.49 | 29.31 | -2.11 | | 77 | 棒杰股份 | 2026-03-23 一 | 6.11 | 6.35 | 5.89 | 6.13 | 5.77 | -7.24% | 4.60% | 205281 | 12162万 | 26.3 | 27.06 | -1.95 | | 78 | 棒杰股份 | 2026-03-20 五 | 6.51 | 6.51 | 6.35 | 6.54 | 6.29 | -2.46% | 1.77% | 78814 | 5029万 | 28.35 | 29.17 | -2.1 | | 79 | 棒杰股份 | 2026-03-19 四 | 6.45 | 6.58 | 6.51 | 6.62 | 6.40 | -1.06% | 1.65% | 73802 | 4811万 | 29.07 | 29.9 | -2.16 | | 80 | 棒杰股份 | 2026-03-18 三 | 6.50 | 6.52 | 6.58 | 6.64 | 6.41 | 0.92% | 1.60% | 71337 | 4652万 | 29.38 | 30.23 | -2.18 | | 81 | 棒杰股份 | 2026-03-17 二 | 6.72 | 6.69 | 6.52 | 6.84 | 6.50 | -2.54% | 1.54% | 68981 | 4578万 | 29.11 | 29.95 | -2.16 | | 82 | 棒杰股份 | 2026-03-16 一 | 6.87 | 6.86 | 6.69 | 6.87 | 6.58 | -2.48% | 2.11% | 94195 | 6305万 | 29.87 | 30.73 | -2.22 | | 83 | 棒杰股份 | 2026-03-13 五 | 7.07 | 7.14 | 6.86 | 7.14 | 6.80 | -3.92% | 2.15% | 96027 | 6678万 | 30.63 | 31.51 | -2.27 | | 84 | 棒杰股份 | 2026-03-12 四 | 7.24 | 7.25 | 7.14 | 7.38 | 7.12 | -1.52% | 2.03% | 90804 | 6543万 | 31.88 | 32.8 | -2.37 | | 85 | 棒杰股份 | 2026-03-11 三 | 7.61 | 7.44 | 7.25 | 7.61 | 7.16 | -2.55% | 3.69% | 164589 | 12050万 | 32.37 | 33.3 | -2.4 | | 86 | 棒杰股份 | 2026-03-10 二 | 7.13 | 7.06 | 7.44 | 7.77 | 7.12 | 5.38% | 7.07% | 315630 | 23742万 | 33.22 | 34.18 | -2.47 | | 87 | 棒杰股份 | 2026-03-09 一 | 7.06 | 7.13 | 7.06 | 7.11 | 6.81 | -0.98% | 2.20% | 98306 | 6832万 | 31.52 | 32.43 | -2.34 | | 88 | 棒杰股份 | 2026-03-06 五 | 7.16 | 7.18 | 7.13 | 7.22 | 7.00 | -0.70% | 2.39% | 106915 | 7609万 | 31.84 | 32.75 | -2.36 | | 89 | 棒杰股份 | 2026-03-05 四 | 6.94 | 6.69 | 7.18 | 7.24 | 6.72 | 7.32% | 3.36% | 150192 | 10572万 | 32.06 | 32.98 | -2.38 | | 90 | 棒杰股份 | 2026-03-04 三 | 6.81 | 6.88 | 6.69 | 6.95 | 6.57 | -2.76% | 3.06% | 136832 | 9164万 | 29.87 | 30.73 | -2.22 | | 91 | 棒杰股份 | 2026-03-03 二 | 6.91 | 6.88 | 6.88 | 7.27 | 6.82 | 0.00% | 3.18% | 141775 | 9992万 | 30.72 | 31.6 | -2.28 | | 92 | 棒杰股份 | 2026-03-02 一 | 7.20 | 7.29 | 6.88 | 7.21 | 6.77 | -5.62% | 4.69% | 209621 | 14478万 | 30.72 | 31.6 | -2.28 | | 93 | 棒杰股份 | 2026-02-27 五 | 7.10 | 7.14 | 7.29 | 7.42 | 7.07 | 2.10% | 2.87% | 128124 | 9314万 | 32.55 | 33.49 | -2.42 | | 94 | 棒杰股份 | 2026-02-26 四 | 7.25 | 7.21 | 7.14 | 7.34 | 6.97 | -0.97% | 4.97% | 221914 | 15840万 | 31.88 | 32.8 | -2.37 | | 95 | 棒杰股份 | 2026-02-25 三 | 7.59 | 7.51 | 7.21 | 7.60 | 7.12 | -3.99% | 5.44% | 242907 | 17697万 | 32.19 | 33.12 | -2.39 | | 96 | 棒杰股份 | 2026-02-24 二 | 7.81 | 7.65 | 7.51 | 8.04 | 7.44 | -1.83% | 4.93% | 220079 | 16888万 | 33.53 | 34.5 | -2.49 |
|
行情刷新 | 流通股东
 |
