| 股票名称 | 代码 002699 | 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美盛 | 2024-04-25 四 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 0.95% | 86788 | 356万 | 3.73 | 3.73 | -0.44 | 2 | *ST美盛 | 2024-04-24 三 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 0.40% | 36240 | 156万 | 3.91 | 3.91 | -0.47 | 3 | *ST美盛 | 2024-04-23 二 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 0.07% | 6153 | 28万 | 4.09 | 4.09 | -0.49 | 4 | *ST美盛 | 2024-04-22 一 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 0.06% | 5276 | 25万 | 4.27 | 4.27 | -0.51 | 5 | *ST美盛 | 2024-04-19 五 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 0.08% | 7061 | 35万 | 4.46 | 4.46 | -0.53 | 6 | *ST美盛 | 2024-04-18 四 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 0.04% | 3776 | 20万 | 4.73 | 4.73 | -0.56 | 7 | *ST美盛 | 2024-04-17 三 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 0.07% | 6539 | 36万 | 5 | 5 | -0.6 | 8 | *ST美盛 | 2024-04-16 二 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 0.25% | 22881 | 133万 | 5.27 | 5.28 | -0.63 | 9 | *ST美盛 | 2024-04-15 一 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 0.40% | 36465 | 222万 | 5.55 | 5.55 | -0.66 | 10 | *ST美盛 | 2024-04-12 五 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 0.60% | 54737 | 350万 | 5.82 | 5.82 | -0.69 | 11 | *ST美盛 | 2024-04-11 四 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 0.86% | 77826 | 521万 | 6.09 | 6.09 | -0.73 | 12 | *ST美盛 | 2024-04-10 三 | 0.70 | 0.74 | 0.70 | 0.73 | 0.70 | -5.41% | 2.54% | 230913 | 1621万 | 6.37 | 6.37 | -0.76 | 13 | *ST美盛 | 2024-04-09 二 | 0.74 | 0.78 | 0.74 | 0.77 | 0.74 | -5.13% | 9.63% | 875514 | 6509万 | 6.73 | 6.73 | -0.8 | 14 | *ST美盛 | 2024-04-08 一 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | -4.88% | 1.11% | 100990 | 788万 | 7.09 | 7.09 | -0.84 | 15 | *ST美盛 | 2024-04-03 三 | 0.82 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 0.51% | 46529 | 382万 | 7.46 | 7.46 | -0.89 | 16 | *ST美盛 | 2024-04-02 二 | 0.86 | 0.90 | 0.86 | 0.88 | 0.86 | -4.44% | 3.29% | 299527 | 2589万 | 7.82 | 7.82 | -0.93 | 17 | *ST美盛 | 2024-04-01 一 | 0.90 | 0.95 | 0.90 | 0.94 | 0.90 | -5.26% | 10.08% | 916814 | 8311万 | 8.19 | 8.19 | -0.97 | 18 | *ST美盛 | 2024-03-29 五 | 0.88 | 0.90 | 0.95 | 0.95 | 0.88 | 5.56% | 8.55% | 777510 | 7201万 | 8.64 | 8.64 | -1.03 | 19 | *ST美盛 | 2024-03-28 四 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 1.08% | 98625 | 888万 | 8.19 | 8.19 | -0.97 | 20 | *ST美盛 | 2024-03-27 三 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 0.32% | 29293 | 278万 | 8.64 | 8.64 | -1.03 | 21 | *ST美盛 | 2024-03-26 二 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 0.38% | 34825 | 348万 | 9.09 | 9.1 | -1.08 | 22 | *ST美盛 | 2024-03-25 一 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 0.42% | 38354 | 403万 | 9.55 | 9.55 | -1.14 | 23 | *ST美盛 | 2024-03-22 五 | 1.13 | 1.13 | 1.11 | 1.13 | 1.08 | -1.77% | 3.03% | 275474 | 3042万 | 10.09 | 10.1 | -1.2 | 24 | *ST美盛 | 2024-03-21 四 | 1.14 | 1.15 | 1.13 | 1.15 | 1.11 | -1.74% | 3.47% | 315317 | 3565万 | 10.28 | 10.28 | -1.22 | 25 | *ST美盛 | 2024-03-20 三 | 1.10 | 1.11 | 1.15 | 1.16 | 1.09 | 3.60% | 4.08% | 371288 | 4179万 | 10.46 | 10.46 | -1.25 | 26 | *ST美盛 | 2024-03-19 二 | 1.12 | 1.13 | 1.11 | 1.14 | 1.10 | -1.77% | 4.11% | 374234 | 4179万 | 10.09 | 10.1 | -1.2 | 27 | *ST美盛 | 2024-03-18 一 | 1.17 | 1.18 | 1.13 | 1.19 | 1.12 | -4.24% | 6.66% | 605451 | 6902万 | 10.28 | 10.28 | -1.22 | 28 | *ST美盛 | 2024-03-15 五 | 1.18 | 1.21 | 1.18 | 1.20 | 1.17 | -2.48% | 5.05% | 459721 | 5435万 | 10.73 | 10.73 | -1.28 | 29 | *ST美盛 | 2024-03-14 四 | 1.17 | 1.15 | 1.21 | 1.21 | 1.17 | 5.22% | 7.71% | 700780 | 8405万 | 11 | 11.01 | -1.31 | 30 | *ST美盛 | 2024-03-08 五 | 1.03 | 1.04 | 1.09 | 1.09 | 1.03 | 4.81% | 4.90% | 445846 | 4782万 | 9.91 | 9.91 | -1.18 | 31 | *ST美盛 | 2024-03-07 四 | 1.06 | 1.07 | 1.04 | 1.10 | 1.02 | -2.80% | 5.73% | 521273 | 5498万 | 9.46 | 9.46 | -1.13 | 32 | *ST美盛 | 2024-03-06 三 | 0.97 | 1.02 | 1.07 | 1.07 | 0.97 | 4.90% | 6.39% | 580949 | 5975万 | 9.73 | 9.73 | -1.16 | 33 | *ST美盛 | 2024-03-05 二 | 1.02 | 1.07 | 1.02 | 1.03 | 1.02 | -4.67% | 2.17% | 197533 | 2016万 | 9.28 | 9.28 | -1.1 | 34 | *ST美盛 | 2024-03-04 一 | 1.12 | 1.13 | 1.07 | 1.12 | 1.07 | -5.31% | 5.59% | 508648 | 5478万 | 9.73 | 9.73 | -1.16 | 35 | *ST美盛 | 2024-03-01 五 | 1.15 | 1.15 | 1.13 | 1.17 | 1.11 | -1.74% | 4.72% | 428948 | 4872万 | 10.28 | 10.28 | -1.22 | 36 | *ST美盛 | 2024-02-29 四 | 1.12 | 1.15 | 1.15 | 1.16 | 1.11 | 0.00% | 4.70% | 427255 | 4879万 | 10.46 | 10.46 | -1.25 | 37 | *ST美盛 | 2024-02-28 三 | 1.20 | 1.21 | 1.15 | 1.22 | 1.15 | -4.96% | 6.40% | 581621 | 6893万 | 10.46 | 10.46 | -1.25 | 38 | *ST美盛 | 2024-02-27 二 | 1.17 | 1.18 | 1.21 | 1.23 | 1.15 | 2.54% | 5.15% | 468492 | 5604万 | 11 | 11.01 | -1.31 | 39 | *ST美盛 | 2024-02-26 一 | 1.20 | 1.21 | 1.18 | 1.22 | 1.16 | -2.48% | 6.14% | 558353 | 6610万 | 10.73 | 10.73 | -1.28 | 40 | *ST美盛 | 2024-02-23 五 | 1.14 | 1.15 | 1.21 | 1.21 | 1.13 | 5.22% | 5.83% | 530378 | 6247万 | 11 | 11.01 | -1.31 | 41 | *ST美盛 | 2024-02-22 四 | 1.13 | 1.15 | 1.15 | 1.17 | 1.11 | 0.00% | 4.88% | 444092 | 5063万 | 10.46 | 10.46 | -1.25 | 42 | *ST美盛 | 2024-02-21 三 | 1.12 | 1.12 | 1.15 | 1.18 | 1.10 | 2.68% | 6.26% | 569736 | 6547万 | 10.46 | 10.46 | -1.25 | 43 | *ST美盛 | 2024-02-20 二 | 1.05 | 1.07 | 1.12 | 1.12 | 1.03 | 4.67% | 5.67% | 515953 | 5635万 | 10.19 | 10.19 | -1.21 | 44 | *ST美盛 | 2024-02-19 一 | 1.00 | 1.02 | 1.07 | 1.07 | 0.97 | 4.90% | 6.10% | 554991 | 5689万 | 9.73 | 9.73 | -1.16 | 45 | *ST美盛 | 2024-02-08 四 | 1.00 | 1.03 | 1.02 | 1.04 | 0.98 | -0.97% | 7.41% | 674313 | 6691万 | 9.28 | 9.28 | -1.1 | 46 | *ST美盛 | 2024-02-07 三 | 1.04 | 1.08 | 1.03 | 1.11 | 1.03 | -4.63% | 5.44% | 495164 | 5205万 | 9.37 | 9.37 | -1.12 | 47 | *ST美盛 | 2024-02-06 二 | 1.08 | 1.14 | 1.08 | 1.11 | 1.08 | -5.26% | 4.19% | 380806 | 4127万 | 9.82 | 9.82 | -1.17 | 48 | *ST美盛 | 2024-02-05 一 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 0.82% | 74560 | 850万 | 10.37 | 10.37 | -1.23 | 49 | *ST美盛 | 2024-02-02 五 | 1.24 | 1.26 | 1.20 | 1.27 | 1.20 | -4.76% | 3.98% | 361751 | 4425万 | 10.91 | 10.91 | -1.3 | 50 | *ST美盛 | 2024-02-01 四 | 1.29 | 1.30 | 1.26 | 1.33 | 1.25 | -3.08% | 3.78% | 343811 | 4436万 | 11.46 | 11.46 | -1.36 | 51 | *ST美盛 | 2024-01-31 三 | 1.31 | 1.37 | 1.30 | 1.36 | 1.30 | -5.11% | 5.17% | 470574 | 6190万 | 11.82 | 11.82 | -1.41 | 52 | *ST美盛 | 2024-01-30 二 | 1.35 | 1.38 | 1.37 | 1.40 | 1.33 | -0.72% | 2.86% | 259693 | 3543万 | 12.46 | 12.46 | -1.48 | 53 | *ST美盛 | 2024-01-29 一 | 1.43 | 1.45 | 1.38 | 1.45 | 1.38 | -4.83% | 6.36% | 578475 | 8079万 | 12.55 | 12.55 | -1.49 | 54 | *ST美盛 | 2024-01-26 五 | 1.40 | 1.40 | 1.45 | 1.47 | 1.38 | 3.57% | 5.94% | 540014 | 7823万 | 13.19 | 13.19 | -1.57 | 55 | *ST美盛 | 2024-01-25 四 | 1.39 | 1.42 | 1.40 | 1.43 | 1.35 | -1.41% | 5.35% | 486911 | 6736万 | 12.73 | 12.73 | -1.52 | 56 | *ST美盛 | 2024-01-24 三 | 1.48 | 1.49 | 1.42 | 1.49 | 1.42 | -4.70% | 5.05% | 459111 | 6649万 | 12.91 | 12.92 | -1.54 | 57 | *ST美盛 | 2024-01-23 二 | 1.49 | 1.52 | 1.49 | 1.54 | 1.45 | -1.97% | 5.37% | 488807 | 7263万 | 13.55 | 13.55 | -1.61 | 58 | *ST美盛 | 2024-01-22 一 | 1.48 | 1.47 | 1.52 | 1.54 | 1.44 | 3.40% | 7.40% | 672633 | 10146万 | 13.82 | 13.83 | -1.65 | 59 | *ST美盛 | 2024-01-19 五 | 1.51 | 1.51 | 1.47 | 1.56 | 1.45 | -2.65% | 7.03% | 639600 | 9551万 | 13.37 | 13.37 | -1.59 | 60 | *ST美盛 | 2024-01-18 四 | 1.42 | 1.44 | 1.51 | 1.51 | 1.37 | 4.86% | 9.72% | 883898 | 12866万 | 13.73 | 13.73 | -1.64 | 61 | *ST美盛 | 2024-01-17 三 | 1.39 | 1.37 | 1.44 | 1.44 | 1.38 | 5.11% | 7.47% | 679338 | 9669万 | 13.1 | 13.1 | -1.56 | 62 | *ST美盛 | 2024-01-16 二 | 1.37 | 1.30 | 1.37 | 1.37 | 1.36 | 5.38% | 4.76% | 432995 | 5932万 | 12.46 | 12.46 | -1.48 | 63 | *ST美盛 | 2024-01-15 一 | 1.30 | 1.24 | 1.30 | 1.30 | 1.30 | 4.84% | 0.84% | 76711 | 997万 | 11.82 | 11.82 | -1.41 | 64 | *ST美盛 | 2024-01-12 五 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 0.44% | 40040 | 496万 | 11.28 | 11.28 | -1.34 | 65 | *ST美盛 | 2024-01-11 四 | 1.33 | 1.37 | 1.30 | 1.33 | 1.30 | -5.11% | 1.32% | 120386 | 1572万 | 11.82 | 11.82 | -1.41 | 66 | *ST美盛 | 2024-01-10 三 | 1.43 | 1.44 | 1.37 | 1.44 | 1.37 | -4.86% | 4.00% | 363513 | 5015万 | 12.46 | 12.46 | -1.48 | 67 | *ST美盛 | 2024-01-09 二 | 1.43 | 1.44 | 1.44 | 1.46 | 1.43 | 0.00% | 1.88% | 171302 | 2474万 | 13.1 | 13.1 | -1.56 | 68 | *ST美盛 | 2024-01-08 一 | 1.51 | 1.51 | 1.44 | 1.52 | 1.43 | -4.64% | 2.65% | 240827 | 3537万 | 13.1 | 13.1 | -1.56 | 69 | *ST美盛 | 2024-01-05 五 | 1.54 | 1.55 | 1.51 | 1.56 | 1.51 | -2.58% | 1.91% | 173273 | 2652万 | 13.73 | 13.73 | -1.64 | 70 | *ST美盛 | 2024-01-04 四 | 1.55 | 1.57 | 1.55 | 1.56 | 1.51 | -1.27% | 2.40% | 218179 | 3365万 | 14.1 | 14.1 | -1.68 | 71 | *ST美盛 | 2024-01-03 三 | 1.58 | 1.58 | 1.57 | 1.61 | 1.56 | -0.63% | 2.10% | 190784 | 3018万 | 14.28 | 14.28 | -1.7 | 72 | *ST美盛 | 2024-01-02 二 | 1.59 | 1.59 | 1.58 | 1.60 | 1.57 | -0.63% | 1.45% | 131585 | 2087万 | 14.37 | 14.37 | -1.71 | 73 | *ST美盛 | 2023-12-29 五 | 1.57 | 1.58 | 1.59 | 1.61 | 1.57 | 0.63% | 1.61% | 146660 | 2334万 | 14.46 | 14.46 | -1.72 | 74 | *ST美盛 | 2023-12-28 四 | 1.54 | 1.55 | 1.58 | 1.59 | 1.53 | 1.94% | 1.85% | 168040 | 2634万 | 14.37 | 14.37 | -1.71 | 75 | *ST美盛 | 2023-12-27 三 | 1.53 | 1.54 | 1.55 | 1.56 | 1.51 | 0.65% | 1.62% | 147299 | 2265万 | 14.1 | 14.1 | -1.68 | 76 | *ST美盛 | 2023-12-26 二 | 1.53 | 1.53 | 1.54 | 1.56 | 1.52 | 0.65% | 1.54% | 140321 | 2160万 | 14.01 | 14.01 | -1.67 | 77 | *ST美盛 | 2023-12-25 一 | 1.50 | 1.53 | 1.53 | 1.54 | 1.49 | 0.00% | 1.65% | 149934 | 2275万 | 13.91 | 13.92 | -1.66 | 78 | *ST美盛 | 2023-12-22 五 | 1.61 | 1.61 | 1.53 | 1.61 | 1.53 | -4.97% | 3.71% | 337744 | 5265万 | 13.91 | 13.92 | -1.66 | 79 | *ST美盛 | 2023-12-21 四 | 1.57 | 1.58 | 1.61 | 1.61 | 1.57 | 1.90% | 1.72% | 156234 | 2479万 | 14.64 | 14.64 | -1.74 | 80 | *ST美盛 | 2023-12-20 三 | 1.59 | 1.60 | 1.58 | 1.63 | 1.58 | -1.25% | 1.64% | 149234 | 2383万 | 14.37 | 14.37 | -1.71 | 81 | *ST美盛 | 2023-12-19 二 | 1.60 | 1.61 | 1.60 | 1.62 | 1.56 | -0.62% | 1.79% | 162403 | 2587万 | 14.55 | 14.55 | -1.73 | 82 | *ST美盛 | 2023-12-18 一 | 1.68 | 1.69 | 1.61 | 1.68 | 1.61 | -4.73% | 2.94% | 267734 | 4351万 | 14.64 | 14.64 | -1.74 | 83 | *ST美盛 | 2023-12-15 五 | 1.71 | 1.71 | 1.69 | 1.72 | 1.66 | -1.17% | 2.00% | 181445 | 3056万 | 15.37 | 15.37 | -1.83 | 84 | *ST美盛 | 2023-12-14 四 | 1.73 | 1.69 | 1.71 | 1.76 | 1.70 | 1.18% | 2.56% | 232682 | 4009万 | 15.55 | 15.55 | -1.85 | 85 | *ST美盛 | 2023-12-13 三 | 1.68 | 1.69 | 1.69 | 1.72 | 1.66 | 0.00% | 2.66% | 241592 | 4094万 | 15.37 | 15.37 | -1.83 | 86 | *ST美盛 | 2023-12-12 二 | 1.62 | 1.62 | 1.69 | 1.69 | 1.61 | 4.32% | 3.16% | 287264 | 4780万 | 15.37 | 15.37 | -1.83 | 87 | *ST美盛 | 2023-12-11 一 | 1.64 | 1.65 | 1.62 | 1.64 | 1.58 | -1.82% | 2.93% | 266411 | 4269万 | 14.73 | 14.74 | -1.75 | 88 | *ST美盛 | 2023-12-08 五 | 1.65 | 1.65 | 1.65 | 1.67 | 1.64 | 0.00% | 1.66% | 150715 | 2495万 | 15.01 | 15.01 | -1.79 | 89 | *ST美盛 | 2023-12-07 四 | 1.64 | 1.65 | 1.65 | 1.67 | 1.64 | 0.00% | 1.99% | 181242 | 2995万 | 15.01 | 15.01 | -1.79 | 90 | *ST美盛 | 2023-12-06 三 | 1.64 | 1.65 | 1.65 | 1.67 | 1.62 | 0.00% | 1.86% | 169514 | 2794万 | 15.01 | 15.01 | -1.79 | 91 | *ST美盛 | 2023-12-05 二 | 1.74 | 1.73 | 1.65 | 1.74 | 1.64 | -4.62% | 3.71% | 337260 | 5636万 | 15.01 | 15.01 | -1.79 | 92 | *ST美盛 | 2023-12-04 一 | 1.72 | 1.73 | 1.73 | 1.76 | 1.72 | 0.00% | 2.02% | 183577 | 3191万 | 15.73 | 15.74 | -1.87 | 93 | *ST美盛 | 2023-12-01 五 | 1.70 | 1.70 | 1.73 | 1.73 | 1.69 | 1.76% | 1.59% | 144230 | 2473万 | 15.73 | 15.74 | -1.87 | 94 | *ST美盛 | 2023-11-30 四 | 1.71 | 1.72 | 1.70 | 1.73 | 1.69 | -1.16% | 1.96% | 178701 | 3050万 | 15.46 | 15.46 | -1.84 | 95 | *ST美盛 | 2023-11-29 三 | 1.71 | 1.72 | 1.72 | 1.76 | 1.71 | 0.00% | 2.19% | 198717 | 3443万 | 15.64 | 15.64 | -1.86 | 96 | *ST美盛 | 2023-11-28 二 | 1.72 | 1.73 | 1.72 | 1.75 | 1.69 | -0.58% | 2.71% | 246505 | 4247万 | 15.64 | 15.64 | -1.86 | 97 | *ST美盛 | 2023-11-27 一 | 1.80 | 1.82 | 1.73 | 1.81 | 1.73 | -4.95% | 4.38% | 398139 | 6940万 | 15.73 | 15.74 | -1.87 | 98 | *ST美盛 | 2023-11-24 五 | 1.87 | 1.87 | 1.82 | 1.90 | 1.82 | -2.67% | 3.14% | 285302 | 5314万 | 16.55 | 16.55 | -1.97 | 99 | *ST美盛 | 2023-11-23 四 | 1.89 | 1.90 | 1.87 | 1.90 | 1.85 | -1.58% | 3.52% | 319813 | 5979万 | 17.01 | 17.01 | -2.03 | 100 | *ST美盛 | 2023-11-22 三 | 1.87 | 1.87 | 1.90 | 1.92 | 1.85 | 1.60% | 3.49% | 317002 | 5985万 | 17.28 | 17.28 | -2.06 | 101 | *ST美盛 | 2023-11-21 二 | 1.90 | 1.91 | 1.87 | 1.91 | 1.87 | -2.09% | 3.10% | 282004 | 5317万 | 17.01 | 17.01 | -2.03 | 102 | *ST美盛 | 2023-11-20 一 | 1.87 | 1.86 | 1.91 | 1.94 | 1.84 | 2.69% | 4.79% | 435378 | 8249万 | 17.37 | 17.37 | -2.07 | 103 | *ST美盛 | 2023-11-17 五 | 1.90 | 1.90 | 1.86 | 1.97 | 1.85 | -2.11% | 6.88% | 625636 | 11902万 | 16.92 | 16.92 | -2.01 | 104 | *ST美盛 | 2023-11-16 四 | 1.80 | 1.81 | 1.90 | 1.90 | 1.79 | 4.97% | 4.89% | 444431 | 8340万 | 17.28 | 17.28 | -2.06 | 105 | *ST美盛 | 2023-11-15 三 | 1.81 | 1.81 | 1.81 | 1.84 | 1.78 | 0.00% | 3.51% | 319445 | 5778万 | 16.46 | 16.46 | -1.96 | 106 | *ST美盛 | 2023-11-14 二 | 1.77 | 1.77 | 1.81 | 1.82 | 1.76 | 2.26% | 3.40% | 308812 | 5554万 | 16.46 | 16.46 | -1.96 | 107 | *ST美盛 | 2023-11-13 一 | 1.76 | 1.76 | 1.77 | 1.79 | 1.76 | 0.57% | 2.12% | 192707 | 3417万 | 16.1 | 16.1 | -1.92 | 108 | *ST美盛 | 2023-11-10 五 | 1.76 | 1.78 | 1.76 | 1.78 | 1.75 | -1.12% | 2.01% | 183173 | 3226万 | 16.01 | 16.01 | -1.91 | 109 | *ST美盛 | 2023-11-09 四 | 1.81 | 1.83 | 1.78 | 1.82 | 1.76 | -2.73% | 3.99% | 362593 | 6486万 | 16.19 | 16.19 | -1.93 | 110 | *ST美盛 | 2023-11-08 三 | 1.78 | 1.77 | 1.83 | 1.85 | 1.75 | 3.39% | 6.26% | 569210 | 10270万 | 16.64 | 16.65 | -1.98 | 111 | *ST美盛 | 2023-11-07 二 | 1.79 | 1.80 | 1.77 | 1.81 | 1.77 | -1.67% | 3.86% | 350670 | 6251万 | 16.1 | 16.1 | -1.92 | 112 | *ST美盛 | 2023-11-06 一 | 1.81 | 1.80 | 1.80 | 1.82 | 1.77 | 0.00% | 3.36% | 305720 | 5483万 | 16.37 | 16.37 | -1.95 | 113 | *ST美盛 | 2023-11-03 五 | 1.79 | 1.79 | 1.80 | 1.82 | 1.77 | 0.56% | 3.25% | 295913 | 5307万 | 16.37 | 16.37 | -1.95 | 114 | *ST美盛 | 2023-11-02 四 | 1.81 | 1.79 | 1.79 | 1.85 | 1.79 | 0.00% | 3.14% | 285671 | 5176万 | 16.28 | 16.28 | -1.94 | 115 | *ST美盛 | 2023-11-01 三 | 1.80 | 1.81 | 1.79 | 1.85 | 1.78 | -1.10% | 3.71% | 337090 | 6108万 | 16.28 | 16.28 | -1.94 | 116 | *ST美盛 | 2023-10-31 二 | 1.76 | 1.79 | 1.81 | 1.82 | 1.74 | 1.12% | 4.69% | 426209 | 7581万 | 16.46 | 16.46 | -1.96 | 117 | *ST美盛 | 2023-10-30 一 | 1.75 | 1.72 | 1.79 | 1.81 | 1.73 | 4.07% | 6.81% | 619398 | 11064万 | 16.28 | 16.28 | -1.94 | 118 | *ST美盛 | 2023-10-27 五 | 1.72 | 1.64 | 1.72 | 1.72 | 1.72 | 4.88% | 0.61% | 55273 | 951万 | 15.64 | 15.64 | -1.86 | 119 | *ST美盛 | 2023-10-26 四 | 1.58 | 1.59 | 1.64 | 1.65 | 1.57 | 3.14% | 2.68% | 244107 | 3957万 | 14.92 | 14.92 | -1.8 | 120 | *ST美盛 | 2023-10-25 三 | 1.58 | 1.58 | 1.59 | 1.61 | 1.57 | 0.63% | 1.81% | 164421 | 2619万 | 14.46 | 14.46 | -1.75 | 121 | *ST美盛 | 2023-10-24 二 | 1.55 | 1.55 | 1.58 | 1.58 | 1.53 | 1.94% | 1.70% | 154197 | 2413万 | 14.37 | 14.37 | -1.73 | 122 | *ST美盛 | 2023-10-23 一 | 1.63 | 1.63 | 1.55 | 1.63 | 1.55 | -4.91% | 3.15% | 286279 | 4507万 | 14.1 | 14.1 | -1.7 | 123 | *ST美盛 | 2023-10-20 五 | 1.58 | 1.60 | 1.63 | 1.66 | 1.58 | 1.88% | 2.62% | 238283 | 3889万 | 14.82 | 14.83 | -1.79 | 124 | *ST美盛 | 2023-10-19 四 | 1.58 | 1.59 | 1.60 | 1.63 | 1.57 | 0.63% | 2.13% | 193554 | 3100万 | 14.55 | 14.55 | -1.76 | 125 | *ST美盛 | 2023-10-18 三 | 1.64 | 1.65 | 1.59 | 1.65 | 1.58 | -3.64% | 2.99% | 271579 | 4352万 | 14.46 | 14.46 | -1.75 | 126 | *ST美盛 | 2023-10-17 二 | 1.71 | 1.71 | 1.65 | 1.72 | 1.63 | -3.51% | 2.81% | 255536 | 4258万 | 15.01 | 15.01 | -1.81 | 127 | *ST美盛 | 2023-10-16 一 | 1.68 | 1.67 | 1.71 | 1.74 | 1.67 | 2.40% | 3.61% | 328054 | 5600万 | 15.55 | 15.55 | -1.88 | 128 | *ST美盛 | 2023-10-13 五 | 1.68 | 1.69 | 1.67 | 1.71 | 1.66 | -1.18% | 2.30% | 209397 | 3522万 | 15.19 | 15.19 | -1.83 | 129 | *ST美盛 | 2023-10-12 四 | 1.72 | 1.74 | 1.69 | 1.74 | 1.65 | -2.87% | 4.61% | 419494 | 7067万 | 15.37 | 15.37 | -1.86 | 130 | *ST美盛 | 2023-10-11 三 | 1.75 | 1.75 | 1.74 | 1.75 | 1.70 | -0.57% | 3.30% | 300234 | 5158万 | 15.82 | 15.83 | -1.91 | 131 | *ST美盛 | 2023-10-10 二 | 1.73 | 1.73 | 1.75 | 1.79 | 1.73 | 1.16% | 3.08% | 280128 | 4921万 | 15.92 | 15.92 | -1.92 | 132 | *ST美盛 | 2023-10-09 一 | 1.80 | 1.82 | 1.73 | 1.81 | 1.73 | -4.95% | 4.14% | 376422 | 6562万 | 15.73 | 15.74 | -1.9 | 133 | *ST美盛 | 2023-09-28 四 | 1.80 | 1.81 | 1.82 | 1.84 | 1.79 | 0.55% | 3.04% | 276097 | 5011万 | 16.55 | 16.55 | -2 | 134 | *ST美盛 | 2023-09-27 三 | 1.89 | 1.90 | 1.81 | 1.90 | 1.81 | -4.74% | 5.28% | 479835 | 8852万 | 16.46 | 16.46 | -1.99 | 135 | *ST美盛 | 2023-09-26 二 | 1.85 | 1.85 | 1.90 | 1.92 | 1.84 | 2.70% | 4.77% | 433501 | 8202万 | 17.28 | 17.28 | -2.09 | 136 | *ST美盛 | 2023-09-25 一 | 1.83 | 1.84 | 1.85 | 1.89 | 1.83 | 0.54% | 4.13% | 375483 | 6973万 | 16.82 | 16.83 | -2.03 | 137 | *ST美盛 | 2023-09-22 五 | 1.88 | 1.91 | 1.84 | 1.95 | 1.83 | -3.66% | 7.22% | 657028 | 12331万 | 16.73 | 16.74 | -2.02 | 138 | *ST美盛 | 2023-09-21 四 | 1.87 | 1.91 | 1.91 | 1.96 | 1.84 | 0.00% | 6.80% | 618856 | 11760万 | 17.37 | 17.37 | -2.1 | 139 | *ST美盛 | 2023-09-20 三 | 1.98 | 2.01 | 1.91 | 2.01 | 1.91 | -4.98% | 7.70% | 700166 | 13566万 | 17.37 | 17.37 | -2.1 | 140 | *ST美盛 | 2023-09-19 二 | 1.97 | 2.00 | 2.01 | 2.05 | 1.90 | 0.50% | 7.80% | 709592 | 14080万 | 18.28 | 18.28 | -2.21 | 141 | *ST美盛 | 2023-09-18 一 | 2.07 | 2.10 | 2.00 | 2.08 | 2.00 | -4.76% | 8.40% | 763973 | 15492万 | 18.19 | 18.19 | -2.2 | 142 | *ST美盛 | 2023-09-15 五 | 2.01 | 2.02 | 2.10 | 2.11 | 1.99 | 3.96% | 11.34% | 1031436 | 21273万 | 19.1 | 19.1 | -2.31 | 143 | *ST美盛 | 2023-09-14 四 | 1.92 | 1.95 | 2.02 | 2.05 | 1.86 | 3.59% | 12.07% | 1097705 | 21279万 | 18.37 | 18.37 | -2.22 | 144 | *ST美盛 | 2023-09-13 三 | 1.91 | 1.91 | 1.95 | 2.01 | 1.91 | 2.09% | 12.57% | 1143538 | 22733万 | 17.73 | 17.74 | -2.14 | 145 | *ST美盛 | 2023-09-12 二 | 1.93 | 1.93 | 1.91 | 1.97 | 1.85 | -1.04% | 8.41% | 764947 | 14578万 | 17.37 | 17.37 | -2.1 | 146 | *ST美盛 | 2023-09-11 一 | 1.89 | 1.84 | 1.93 | 1.93 | 1.86 | 4.89% | 8.94% | 812833 | 15563万 | 17.55 | 17.55 | -2.12 | 147 | *ST美盛 | 2023-09-08 五 | 1.74 | 1.75 | 1.84 | 1.84 | 1.73 | 5.14% | 6.72% | 611215 | 11081万 | 16.73 | 16.74 | -2.02 | 148 | *ST美盛 | 2023-09-07 四 | 1.72 | 1.74 | 1.75 | 1.80 | 1.72 | 0.57% | 6.85% | 622746 | 10960万 | 15.92 | 15.92 | -1.92 | 149 | *ST美盛 | 2023-09-06 三 | 1.79 | 1.83 | 1.74 | 1.83 | 1.74 | -4.92% | 11.04% | 1003708 | 17795万 | 15.82 | 15.83 | -1.91 | 150 | *ST美盛 | 2023-09-05 二 | 1.75 | 1.74 | 1.83 | 1.83 | 1.72 | 5.17% | 13.19% | 1199707 | 21629万 | 16.64 | 16.65 | -2.01 | 151 | *ST美盛 | 2023-09-04 一 | 1.79 | 1.74 | 1.74 | 1.83 | 1.73 | 0.00% | 8.28% | 752913 | 13492万 | 15.82 | 15.83 | -1.91 | 152 | *ST美盛 | 2023-09-01 五 | 1.67 | 1.66 | 1.74 | 1.74 | 1.67 | 4.82% | 4.47% | 406139 | 6933万 | 15.82 | 15.83 | -1.91 | 153 | *ST美盛 | 2023-08-31 四 | 1.70 | 1.67 | 1.66 | 1.74 | 1.65 | -0.60% | 7.25% | 658923 | 11151万 | 15.1 | 15.1 | -1.82 | 154 | *ST美盛 | 2023-08-30 三 | 1.67 | 1.59 | 1.67 | 1.67 | 1.67 | 5.03% | 0.80% | 72623 | 1213万 | 15.19 | 15.19 | -1.83 | 155 | *ST美盛 | 2023-08-29 二 | 1.53 | 1.55 | 1.59 | 1.59 | 1.52 | 2.58% | 3.41% | 310548 | 4855万 | 14.46 | 14.46 | -1.75 | 156 | *ST美盛 | 2023-08-28 一 | 1.62 | 1.56 | 1.55 | 1.63 | 1.53 | -0.64% | 3.70% | 336122 | 5299万 | 14.1 | 14.1 | -1.7 | 157 | *ST美盛 | 2023-08-25 五 | 1.56 | 1.57 | 1.56 | 1.59 | 1.55 | -0.64% | 2.94% | 267262 | 4191万 | 14.19 | 14.19 | -1.71 | 158 | *ST美盛 | 2023-08-23 三 | 1.57 | 1.57 | 1.56 | 1.63 | 1.56 | -0.64% | 4.02% | 365754 | 5826万 | 14.19 | 14.19 | -1.71 | 159 | *ST美盛 | 2023-08-22 二 | 1.62 | 1.62 | 1.57 | 1.64 | 1.54 | -3.09% | 5.56% | 505782 | 7983万 | 14.28 | 14.28 | -1.72 |
|
行情刷新 | 流通股东
|