| 股票名称 | 代码 002700 | 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浩源 | 2024-04-29 一 | 6.11 | 6.08 | 6.09 | 6.19 | 6.02 | 0.16% | 0.56% | 23848 | 1458万 | 25.72 | 25.73 | 25.99 | 2 | ST浩源 | 2024-04-26 五 | 5.90 | 5.91 | 6.08 | 6.15 | 5.82 | 2.88% | 0.61% | 25689 | 1554万 | 25.68 | 25.68 | 25.95 | 3 | ST浩源 | 2024-04-25 四 | 6.08 | 6.07 | 5.91 | 6.20 | 5.79 | -2.64% | 0.83% | 35037 | 2122万 | 24.96 | 24.97 | 25.22 | 4 | ST浩源 | 2024-04-24 三 | 5.80 | 5.78 | 6.07 | 6.07 | 5.80 | 5.02% | 0.73% | 30845 | 1853万 | 25.63 | 25.64 | 26.98 | 5 | ST浩源 | 2024-04-23 二 | 5.78 | 5.61 | 5.78 | 5.81 | 5.61 | 3.03% | 0.38% | 16006 | 916万 | 24.41 | 24.42 | 25.69 | 6 | ST浩源 | 2024-04-22 一 | 5.61 | 5.47 | 5.61 | 5.66 | 5.46 | 2.56% | 0.55% | 23085 | 1288万 | 23.69 | 23.7 | 24.93 | 7 | ST浩源 | 2024-04-19 五 | 5.33 | 5.33 | 5.47 | 5.48 | 5.27 | 2.63% | 0.46% | 19468 | 1054万 | 23.1 | 23.11 | 21.4 | 8 | ST浩源 | 2024-04-18 四 | 5.51 | 5.55 | 5.33 | 5.62 | 5.27 | -3.96% | 0.74% | 31363 | 1688万 | 22.51 | 22.52 | 20.85 | 9 | ST浩源 | 2024-04-17 三 | 5.31 | 5.59 | 5.55 | 5.78 | 5.31 | -0.72% | 1.07% | 45357 | 2496万 | 23.44 | 23.44 | 21.71 | 10 | ST浩源 | 2024-04-16 二 | 5.59 | 5.88 | 5.59 | 5.67 | 5.59 | -4.93% | 0.28% | 11654 | 651万 | 23.61 | 23.61 | 21.87 | 11 | ST浩源 | 2024-04-15 一 | 6.00 | 6.19 | 5.88 | 6.09 | 5.88 | -5.01% | 1.29% | 54274 | 3224万 | 24.83 | 24.84 | 23 | 12 | ST浩源 | 2024-04-12 五 | 6.17 | 6.19 | 6.19 | 6.27 | 6.11 | 0.00% | 0.59% | 24710 | 1529万 | 26.14 | 26.15 | 24.22 | 13 | ST浩源 | 2024-04-11 四 | 6.05 | 6.04 | 6.19 | 6.23 | 5.99 | 2.48% | 1.02% | 43281 | 2660万 | 26.14 | 26.15 | 24.22 | 14 | ST浩源 | 2024-04-10 三 | 6.12 | 6.12 | 6.04 | 6.12 | 5.97 | -1.31% | 0.69% | 29009 | 1750万 | 25.51 | 25.51 | 23.63 | 15 | ST浩源 | 2024-04-09 二 | 6.18 | 6.20 | 6.12 | 6.22 | 5.99 | -1.29% | 0.87% | 36670 | 2234万 | 25.84 | 25.85 | 23.94 | 16 | ST浩源 | 2024-04-08 一 | 6.15 | 6.05 | 6.20 | 6.27 | 6.05 | 2.48% | 0.67% | 28391 | 1750万 | 26.18 | 26.19 | 24.25 | 17 | ST浩源 | 2024-04-03 三 | 6.00 | 6.08 | 6.05 | 6.09 | 5.86 | -0.49% | 0.57% | 24215 | 1454万 | 25.55 | 25.56 | 23.67 | 18 | ST浩源 | 2024-04-02 二 | 6.12 | 6.11 | 6.08 | 6.19 | 5.90 | -0.49% | 0.88% | 37066 | 2256万 | 25.68 | 25.68 | 23.79 | 19 | ST浩源 | 2024-04-01 一 | 5.93 | 5.97 | 6.11 | 6.18 | 5.91 | 2.35% | 1.05% | 44296 | 2700万 | 25.8 | 25.81 | 23.9 | 20 | ST浩源 | 2024-03-29 五 | 5.94 | 5.95 | 5.97 | 6.03 | 5.86 | 0.34% | 0.85% | 35967 | 2144万 | 25.21 | 25.22 | 23.36 | 21 | ST浩源 | 2024-03-28 四 | 5.74 | 5.74 | 5.95 | 6.00 | 5.73 | 3.66% | 1.43% | 60539 | 3560万 | 25.13 | 25.13 | 23.28 | 22 | ST浩源 | 2024-03-27 三 | 5.47 | 5.47 | 5.74 | 5.74 | 5.40 | 4.94% | 1.11% | 46946 | 2654万 | 24.24 | 24.25 | 22.46 | 23 | ST浩源 | 2024-03-26 二 | 5.59 | 5.55 | 5.47 | 5.61 | 5.30 | -1.44% | 0.68% | 28811 | 1558万 | 23.1 | 23.11 | 21.4 | 24 | ST浩源 | 2024-03-25 一 | 5.74 | 5.74 | 5.55 | 5.74 | 5.45 | -3.31% | 1.87% | 78852 | 4348万 | 23.44 | 23.44 | 21.71 | 25 | ST浩源 | 2024-03-22 五 | 5.47 | 5.47 | 5.74 | 5.74 | 5.47 | 4.94% | 2.65% | 111868 | 6372万 | 24.24 | 24.25 | 22.46 | 26 | ST浩源 | 2024-03-21 四 | 5.30 | 5.21 | 5.47 | 5.47 | 5.23 | 4.99% | 2.18% | 92084 | 4999万 | 23.1 | 23.11 | 21.4 | 27 | ST浩源 | 2024-03-20 三 | 5.17 | 5.21 | 5.21 | 5.23 | 5.11 | 0.00% | 0.40% | 16865 | 873万 | 22 | 22.01 | 20.38 | 28 | ST浩源 | 2024-03-19 二 | 5.25 | 5.23 | 5.21 | 5.29 | 5.09 | -0.38% | 0.76% | 32145 | 1662万 | 22 | 22.01 | 20.38 | 29 | ST浩源 | 2024-03-18 一 | 5.32 | 5.31 | 5.23 | 5.35 | 5.19 | -1.51% | 0.68% | 28694 | 1512万 | 22.09 | 22.09 | 20.46 | 30 | ST浩源 | 2024-03-15 五 | 5.21 | 5.28 | 5.31 | 5.35 | 5.21 | 0.57% | 0.49% | 20691 | 1095万 | 22.42 | 22.43 | 20.77 | 31 | ST浩源 | 2024-03-14 四 | 5.21 | 5.18 | 5.28 | 5.32 | 5.04 | 1.93% | 0.82% | 34572 | 1803万 | 22.3 | 22.3 | 20.66 | 32 | ST浩源 | 2024-03-08 五 | 4.71 | 4.73 | 4.78 | 4.78 | 4.71 | 1.06% | 0.13% | 5656 | 269万 | 20.19 | 20.19 | 18.7 | 33 | ST浩源 | 2024-03-07 四 | 4.80 | 4.78 | 4.73 | 4.81 | 4.72 | -1.05% | 0.27% | 11334 | 540万 | 19.97 | 19.98 | 18.5 | 34 | ST浩源 | 2024-03-06 三 | 4.75 | 4.77 | 4.78 | 4.81 | 4.75 | 0.21% | 0.16% | 6659 | 319万 | 20.19 | 20.19 | 18.7 | 35 | ST浩源 | 2024-03-05 二 | 4.82 | 4.84 | 4.77 | 4.85 | 4.75 | -1.45% | 0.19% | 7910 | 379万 | 20.14 | 20.15 | 18.66 | 36 | ST浩源 | 2024-03-04 一 | 4.88 | 4.84 | 4.84 | 4.88 | 4.80 | 0.00% | 0.16% | 6599 | 318万 | 20.44 | 20.45 | 18.93 | 37 | ST浩源 | 2024-03-01 五 | 4.85 | 4.81 | 4.84 | 4.91 | 4.82 | 0.62% | 0.32% | 13605 | 661万 | 20.44 | 20.45 | 18.93 | 38 | ST浩源 | 2024-02-29 四 | 4.73 | 4.77 | 4.81 | 4.82 | 4.73 | 0.84% | 0.17% | 7054 | 338万 | 20.31 | 20.32 | 18.82 | 39 | ST浩源 | 2024-02-28 三 | 4.82 | 4.84 | 4.77 | 4.91 | 4.77 | -1.45% | 0.62% | 26244 | 1267万 | 20.14 | 20.15 | 18.66 | 40 | ST浩源 | 2024-02-27 二 | 4.80 | 4.83 | 4.84 | 4.84 | 4.79 | 0.21% | 0.25% | 10393 | 501万 | 20.44 | 20.45 | 18.93 | 41 | ST浩源 | 2024-02-26 一 | 4.81 | 4.81 | 4.83 | 4.88 | 4.79 | 0.42% | 0.36% | 15147 | 733万 | 20.4 | 20.4 | 18.9 | 42 | ST浩源 | 2024-02-23 五 | 4.80 | 4.81 | 4.81 | 4.84 | 4.77 | 0.00% | 0.24% | 10266 | 492万 | 20.31 | 20.32 | 18.82 | 43 | ST浩源 | 2024-02-22 四 | 4.80 | 4.82 | 4.81 | 4.84 | 4.76 | -0.21% | 0.36% | 15030 | 721万 | 20.31 | 20.32 | 18.82 | 44 | ST浩源 | 2024-02-21 三 | 4.69 | 4.69 | 4.82 | 4.92 | 4.61 | 2.77% | 0.79% | 33503 | 1633万 | 20.35 | 20.36 | 18.86 | 45 | ST浩源 | 2024-02-20 二 | 4.67 | 4.67 | 4.69 | 4.72 | 4.61 | 0.43% | 0.31% | 13042 | 610万 | 19.81 | 19.81 | 18.35 | 46 | ST浩源 | 2024-02-19 一 | 4.60 | 4.61 | 4.67 | 4.68 | 4.57 | 1.30% | 0.44% | 18642 | 860万 | 19.72 | 19.73 | 18.27 | 47 | ST浩源 | 2024-02-08 四 | 4.45 | 4.52 | 4.61 | 4.61 | 4.44 | 1.99% | 0.15% | 6164 | 281万 | 19.47 | 19.47 | 18.03 | 48 | ST浩源 | 2024-02-07 三 | 4.46 | 4.54 | 4.52 | 4.64 | 4.45 | -0.44% | 0.25% | 10764 | 491万 | 19.09 | 19.09 | 17.68 | 49 | ST浩源 | 2024-02-06 二 | 4.31 | 4.42 | 4.54 | 4.55 | 4.31 | 2.71% | 0.55% | 23106 | 1025万 | 19.17 | 19.18 | 17.76 | 50 | ST浩源 | 2024-02-05 一 | 4.47 | 4.51 | 4.42 | 4.52 | 4.28 | -2.00% | 0.58% | 24396 | 1063万 | 18.67 | 18.67 | 17.29 | 51 | ST浩源 | 2024-02-02 五 | 4.58 | 4.59 | 4.51 | 4.64 | 4.42 | -1.74% | 0.33% | 14015 | 634万 | 19.05 | 19.05 | 17.64 | 52 | ST浩源 | 2024-02-01 四 | 4.48 | 4.49 | 4.59 | 4.64 | 4.41 | 2.23% | 0.23% | 9847 | 444万 | 19.38 | 19.39 | 17.96 | 53 | ST浩源 | 2024-01-31 三 | 4.57 | 4.61 | 4.49 | 4.59 | 4.49 | -2.60% | 0.38% | 15849 | 719万 | 18.96 | 18.97 | 17.57 | 54 | ST浩源 | 2024-01-30 二 | 4.66 | 4.70 | 4.61 | 4.68 | 4.60 | -1.91% | 0.19% | 8119 | 377万 | 19.47 | 19.47 | 18.03 | 55 | ST浩源 | 2024-01-29 一 | 4.75 | 4.76 | 4.70 | 4.76 | 4.65 | -1.26% | 0.24% | 9962 | 468万 | 19.85 | 19.85 | 18.39 | 56 | ST浩源 | 2024-01-26 五 | 4.75 | 4.75 | 4.76 | 4.77 | 4.72 | 0.21% | 0.33% | 13981 | 664万 | 20.1 | 20.11 | 18.62 | 57 | ST浩源 | 2024-01-25 四 | 4.69 | 4.72 | 4.75 | 4.76 | 4.69 | 0.64% | 0.35% | 14598 | 692万 | 20.06 | 20.07 | 18.58 | 58 | ST浩源 | 2024-01-24 三 | 4.66 | 4.66 | 4.72 | 4.77 | 4.66 | 1.29% | 0.29% | 12290 | 581万 | 19.93 | 19.94 | 18.47 | 59 | ST浩源 | 2024-01-23 二 | 4.53 | 4.55 | 4.66 | 4.66 | 4.50 | 2.42% | 0.19% | 7974 | 365万 | 19.68 | 19.69 | 18.23 | 60 | ST浩源 | 2024-01-22 一 | 4.67 | 4.71 | 4.55 | 4.70 | 4.50 | -3.40% | 0.38% | 16238 | 746万 | 19.21 | 19.22 | 17.8 | 61 | ST浩源 | 2024-01-19 五 | 4.75 | 4.77 | 4.71 | 4.79 | 4.66 | -1.26% | 0.17% | 7348 | 347万 | 19.89 | 19.9 | 18.43 | 62 | ST浩源 | 2024-01-18 四 | 4.75 | 4.77 | 4.77 | 4.77 | 4.64 | 0.00% | 0.35% | 14661 | 688万 | 20.14 | 20.15 | 18.66 | 63 | ST浩源 | 2024-01-17 三 | 4.78 | 4.81 | 4.77 | 4.83 | 4.76 | -0.83% | 0.17% | 7186 | 343万 | 20.14 | 20.15 | 18.66 | 64 | ST浩源 | 2024-01-16 二 | 4.81 | 4.80 | 4.81 | 4.84 | 4.72 | 0.21% | 0.16% | 6917 | 330万 | 20.31 | 20.32 | 18.82 | 65 | ST浩源 | 2024-01-15 一 | 4.84 | 4.85 | 4.80 | 4.86 | 4.80 | -1.03% | 0.15% | 6198 | 299万 | 20.27 | 20.28 | 18.78 | 66 | ST浩源 | 2024-01-12 五 | 4.81 | 4.81 | 4.85 | 4.93 | 4.81 | 0.83% | 0.20% | 8439 | 411万 | 20.48 | 20.49 | 18.97 | 67 | ST浩源 | 2024-01-11 四 | 4.77 | 4.76 | 4.81 | 4.85 | 4.74 | 1.05% | 0.18% | 7535 | 363万 | 20.31 | 20.32 | 18.82 | 68 | ST浩源 | 2024-01-10 三 | 4.74 | 4.76 | 4.76 | 4.80 | 4.71 | 0.00% | 0.24% | 10137 | 482万 | 20.1 | 20.11 | 18.62 | 69 | ST浩源 | 2024-01-09 二 | 4.75 | 4.75 | 4.76 | 4.82 | 4.75 | 0.21% | 0.14% | 5865 | 281万 | 20.1 | 20.11 | 18.62 | 70 | ST浩源 | 2024-01-08 一 | 4.88 | 4.91 | 4.75 | 4.91 | 4.75 | -3.26% | 0.26% | 11058 | 534万 | 20.06 | 20.07 | 18.58 | 71 | ST浩源 | 2024-01-05 五 | 4.94 | 4.93 | 4.91 | 4.95 | 4.88 | -0.41% | 0.28% | 12012 | 590万 | 20.73 | 20.74 | 19.21 | 72 | ST浩源 | 2024-01-04 四 | 4.97 | 4.99 | 4.93 | 4.98 | 4.90 | -1.20% | 0.27% | 11608 | 572万 | 20.82 | 20.83 | 19.29 | 73 | ST浩源 | 2024-01-03 三 | 4.97 | 4.99 | 4.99 | 5.01 | 4.96 | 0.00% | 0.16% | 6645 | 331万 | 21.07 | 21.08 | 19.52 | 74 | ST浩源 | 2024-01-02 二 | 5.06 | 5.02 | 4.99 | 5.06 | 4.97 | -0.60% | 0.21% | 8752 | 437万 | 21.07 | 21.08 | 19.52 | 75 | ST浩源 | 2023-12-29 五 | 5.00 | 5.00 | 5.02 | 5.07 | 4.97 | 0.40% | 0.50% | 20910 | 1046万 | 21.2 | 21.21 | 19.64 | 76 | ST浩源 | 2023-12-28 四 | 4.95 | 4.91 | 5.00 | 5.00 | 4.88 | 1.83% | 0.23% | 9767 | 485万 | 21.11 | 21.12 | 19.56 | 77 | ST浩源 | 2023-12-27 三 | 4.98 | 5.01 | 4.91 | 5.02 | 4.85 | -2.00% | 0.38% | 16199 | 799万 | 20.73 | 20.74 | 19.21 | 78 | ST浩源 | 2023-12-26 二 | 5.20 | 5.01 | 5.01 | 5.20 | 4.98 | 0.00% | 0.23% | 9701 | 489万 | 21.16 | 21.16 | 19.6 | 79 | ST浩源 | 2023-12-25 一 | 4.96 | 4.96 | 5.01 | 5.07 | 4.92 | 1.01% | 0.21% | 8893 | 445万 | 21.16 | 21.16 | 19.6 | 80 | ST浩源 | 2023-12-22 五 | 4.88 | 4.87 | 4.96 | 5.10 | 4.83 | 1.85% | 0.79% | 33177 | 1660万 | 20.95 | 20.95 | 19.4 | 81 | ST浩源 | 2023-12-21 四 | 5.11 | 5.13 | 4.87 | 5.11 | 4.87 | -5.07% | 0.99% | 41832 | 2046万 | 20.57 | 20.57 | 19.05 | 82 | ST浩源 | 2023-12-20 三 | 5.18 | 5.17 | 5.13 | 5.22 | 5.12 | -0.77% | 0.32% | 13447 | 697万 | 21.66 | 21.67 | 20.07 | 83 | ST浩源 | 2023-12-19 二 | 5.16 | 5.16 | 5.17 | 5.23 | 5.14 | 0.19% | 0.21% | 8935 | 463万 | 21.83 | 21.84 | 20.23 | 84 | ST浩源 | 2023-12-18 一 | 5.21 | 5.21 | 5.16 | 5.27 | 5.12 | -0.96% | 0.33% | 13882 | 719万 | 21.79 | 21.8 | 20.19 | 85 | ST浩源 | 2023-12-15 五 | 5.13 | 5.11 | 5.21 | 5.29 | 5.10 | 1.96% | 0.74% | 31266 | 1631万 | 22 | 22.01 | 20.38 | 86 | ST浩源 | 2023-12-14 四 | 5.04 | 5.02 | 5.11 | 5.20 | 5.02 | 1.79% | 0.36% | 15343 | 782万 | 21.58 | 21.59 | 19.99 | 87 | ST浩源 | 2023-12-13 三 | 5.00 | 5.02 | 5.02 | 5.05 | 4.97 | 0.00% | 0.27% | 11316 | 568万 | 21.2 | 21.21 | 19.64 | 88 | ST浩源 | 2023-12-12 二 | 5.02 | 4.99 | 5.02 | 5.03 | 4.97 | 0.60% | 0.24% | 10026 | 501万 | 21.2 | 21.21 | 19.64 | 89 | ST浩源 | 2023-12-11 一 | 4.95 | 4.94 | 4.99 | 5.01 | 4.88 | 1.01% | 0.26% | 11135 | 552万 | 21.07 | 21.08 | 19.52 | 90 | ST浩源 | 2023-12-08 五 | 4.91 | 4.90 | 4.94 | 5.00 | 4.91 | 0.82% | 0.26% | 10899 | 541万 | 20.86 | 20.87 | 19.33 | 91 | ST浩源 | 2023-12-07 四 | 4.94 | 4.93 | 4.90 | 4.94 | 4.86 | -0.61% | 0.17% | 7271 | 356万 | 20.69 | 20.7 | 19.17 | 92 | ST浩源 | 2023-12-06 三 | 4.94 | 4.93 | 4.93 | 4.99 | 4.91 | 0.00% | 0.27% | 11532 | 570万 | 20.82 | 20.83 | 19.29 | 93 | ST浩源 | 2023-12-05 二 | 5.05 | 5.02 | 4.93 | 5.05 | 4.92 | -1.79% | 0.35% | 14678 | 727万 | 20.82 | 20.83 | 19.29 | 94 | ST浩源 | 2023-12-04 一 | 4.95 | 4.93 | 5.02 | 5.06 | 4.93 | 1.83% | 0.26% | 10792 | 539万 | 21.2 | 21.21 | 19.64 | 95 | ST浩源 | 2023-12-01 五 | 4.98 | 4.96 | 4.93 | 4.98 | 4.90 | -0.60% | 0.31% | 13184 | 649万 | 20.82 | 20.83 | 19.29 | 96 | ST浩源 | 2023-11-30 四 | 5.04 | 5.03 | 4.96 | 5.05 | 4.90 | -1.39% | 0.42% | 17593 | 873万 | 20.95 | 20.95 | 19.4 | 97 | ST浩源 | 2023-11-29 三 | 5.03 | 5.04 | 5.03 | 5.09 | 5.00 | -0.20% | 0.17% | 7262 | 366万 | 21.24 | 21.25 | 19.68 | 98 | ST浩源 | 2023-11-28 二 | 5.02 | 5.01 | 5.04 | 5.08 | 4.89 | 0.60% | 0.46% | 19404 | 969万 | 21.28 | 21.29 | 19.72 | 99 | ST浩源 | 2023-11-27 一 | 5.11 | 5.14 | 5.01 | 5.14 | 4.97 | -2.53% | 0.57% | 23927 | 1207万 | 21.16 | 21.16 | 19.6 | 100 | ST浩源 | 2023-11-24 五 | 5.18 | 5.22 | 5.14 | 5.20 | 5.03 | -1.53% | 0.66% | 27661 | 1415万 | 21.71 | 21.71 | 20.11 | 101 | ST浩源 | 2023-11-23 四 | 5.12 | 5.09 | 5.22 | 5.27 | 5.09 | 2.55% | 0.72% | 30409 | 1581万 | 22.04 | 22.05 | 20.42 | 102 | ST浩源 | 2023-11-22 三 | 5.15 | 5.12 | 5.09 | 5.15 | 5.01 | -0.59% | 0.54% | 22738 | 1153万 | 21.49 | 21.5 | 19.91 | 103 | ST浩源 | 2023-11-21 二 | 5.26 | 5.23 | 5.12 | 5.28 | 5.11 | -2.10% | 0.60% | 25447 | 1313万 | 21.62 | 21.63 | 20.03 | 104 | ST浩源 | 2023-11-20 一 | 5.19 | 5.21 | 5.23 | 5.25 | 5.17 | 0.38% | 0.56% | 23717 | 1236万 | 22.09 | 22.09 | 20.46 | 105 | ST浩源 | 2023-11-17 五 | 5.11 | 5.07 | 5.21 | 5.28 | 5.06 | 2.76% | 0.97% | 41117 | 2144万 | 22 | 22.01 | 20.38 | 106 | ST浩源 | 2023-11-16 四 | 5.04 | 5.07 | 5.07 | 5.12 | 5.02 | 0.00% | 0.50% | 21187 | 1071万 | 21.41 | 21.42 | 19.83 | 107 | ST浩源 | 2023-11-15 三 | 4.94 | 4.95 | 5.07 | 5.19 | 4.91 | 2.42% | 1.37% | 57755 | 2947万 | 21.41 | 21.42 | 19.83 | 108 | ST浩源 | 2023-11-14 二 | 4.86 | 4.86 | 4.95 | 4.96 | 4.84 | 1.85% | 0.44% | 18703 | 916万 | 20.9 | 20.91 | 19.36 | 109 | ST浩源 | 2023-11-13 一 | 4.84 | 4.82 | 4.86 | 4.88 | 4.80 | 0.83% | 0.45% | 19188 | 929万 | 20.52 | 20.53 | 19.01 | 110 | ST浩源 | 2023-11-10 五 | 4.82 | 4.82 | 4.82 | 4.88 | 4.76 | 0.00% | 0.39% | 16582 | 799万 | 20.35 | 20.36 | 18.86 | 111 | ST浩源 | 2023-11-09 四 | 4.82 | 4.85 | 4.82 | 4.88 | 4.81 | -0.62% | 0.37% | 15498 | 751万 | 20.35 | 20.36 | 18.86 | 112 | ST浩源 | 2023-11-08 三 | 4.76 | 4.78 | 4.85 | 4.86 | 4.76 | 1.46% | 0.39% | 16549 | 798万 | 20.48 | 20.49 | 18.97 | 113 | ST浩源 | 2023-11-07 二 | 4.82 | 4.82 | 4.78 | 4.86 | 4.74 | -0.83% | 0.53% | 22458 | 1074万 | 20.19 | 20.19 | 18.7 | 114 | ST浩源 | 2023-11-06 一 | 4.83 | 4.81 | 4.82 | 4.89 | 4.81 | 0.21% | 0.45% | 18819 | 910万 | 20.35 | 20.36 | 18.86 | 115 | ST浩源 | 2023-11-03 五 | 4.83 | 4.86 | 4.81 | 4.89 | 4.80 | -1.03% | 0.48% | 20427 | 987万 | 20.31 | 20.32 | 18.82 | 116 | ST浩源 | 2023-11-02 四 | 4.73 | 4.75 | 4.86 | 4.92 | 4.67 | 2.32% | 0.93% | 39355 | 1886万 | 20.52 | 20.53 | 19.01 | 117 | ST浩源 | 2023-11-01 三 | 4.88 | 4.80 | 4.75 | 4.99 | 4.74 | -1.04% | 0.97% | 40803 | 1979万 | 20.06 | 20.07 | 18.58 | 118 | ST浩源 | 2023-10-31 二 | 4.61 | 4.61 | 4.80 | 4.80 | 4.61 | 4.12% | 0.97% | 40956 | 1951万 | 20.27 | 20.28 | 18.78 | 119 | ST浩源 | 2023-10-30 一 | 4.53 | 4.68 | 4.61 | 4.68 | 4.53 | -1.50% | 0.76% | 32287 | 1489万 | 19.47 | 19.47 | 18.03 | 120 | ST浩源 | 2023-10-27 五 | 4.60 | 4.63 | 4.68 | 4.86 | 4.58 | 1.08% | 1.55% | 65372 | 3110万 | 19.76 | 19.77 | 18.31 | 121 | ST浩源 | 2023-10-26 四 | 4.71 | 4.63 | 4.63 | 4.71 | 4.58 | 0.00% | 0.72% | 30399 | 1411万 | 19.55 | 19.56 | 18.11 | 122 | ST浩源 | 2023-10-25 三 | 4.45 | 4.46 | 4.63 | 4.67 | 4.43 | 3.81% | 0.65% | 27524 | 1259万 | 19.55 | 19.56 | 20.33 | 123 | ST浩源 | 2023-10-24 二 | 4.44 | 4.46 | 4.46 | 4.51 | 4.41 | 0.00% | 0.30% | 12700 | 568万 | 18.83 | 18.84 | 19.59 | 124 | ST浩源 | 2023-10-23 一 | 4.55 | 4.56 | 4.46 | 4.56 | 4.46 | -2.19% | 0.51% | 21402 | 964万 | 18.83 | 18.84 | 19.59 | 125 | ST浩源 | 2023-10-20 五 | 4.49 | 4.49 | 4.56 | 4.63 | 4.44 | 1.56% | 0.72% | 30424 | 1391万 | 19.26 | 19.26 | 20.02 | 126 | ST浩源 | 2023-10-19 四 | 4.35 | 4.40 | 4.49 | 4.58 | 4.33 | 2.05% | 0.60% | 25392 | 1138万 | 18.96 | 18.97 | 19.72 | 127 | ST浩源 | 2023-10-18 三 | 4.47 | 4.47 | 4.40 | 4.47 | 4.30 | -1.57% | 0.49% | 20488 | 893万 | 18.58 | 18.59 | 19.32 | 128 | ST浩源 | 2023-10-17 二 | 4.55 | 4.57 | 4.47 | 4.55 | 4.46 | -2.19% | 0.51% | 21652 | 974万 | 18.88 | 18.88 | 19.63 | 129 | ST浩源 | 2023-10-16 一 | 4.36 | 4.37 | 4.57 | 4.59 | 4.36 | 4.58% | 1.20% | 50764 | 2296万 | 19.3 | 19.3 | 20.07 | 130 | ST浩源 | 2023-10-13 五 | 4.34 | 4.37 | 4.37 | 4.38 | 4.33 | 0.00% | 0.24% | 10240 | 446万 | 18.45 | 18.46 | 19.19 | 131 | ST浩源 | 2023-10-12 四 | 4.28 | 4.29 | 4.37 | 4.38 | 4.28 | 1.86% | 0.48% | 20079 | 869万 | 18.45 | 18.46 | 19.19 | 132 | ST浩源 | 2023-10-11 三 | 4.33 | 4.32 | 4.29 | 4.33 | 4.27 | -0.69% | 0.22% | 9273 | 398万 | 18.12 | 18.12 | 18.84 | 133 | ST浩源 | 2023-10-10 二 | 4.30 | 4.31 | 4.32 | 4.34 | 4.29 | 0.23% | 0.23% | 9606 | 415万 | 18.24 | 18.25 | 18.97 | 134 | ST浩源 | 2023-10-09 一 | 4.27 | 4.27 | 4.31 | 4.33 | 4.25 | 0.94% | 0.30% | 12756 | 548万 | 18.2 | 18.21 | 18.93 | 135 | ST浩源 | 2023-09-28 四 | 4.23 | 4.23 | 4.27 | 4.28 | 4.22 | 0.95% | 0.21% | 8835 | 376万 | 18.03 | 18.04 | 18.75 | 136 | ST浩源 | 2023-09-27 三 | 4.23 | 4.24 | 4.23 | 4.25 | 4.22 | -0.24% | 0.19% | 7910 | 335万 | 17.86 | 17.87 | 18.58 | 137 | ST浩源 | 2023-09-26 二 | 4.25 | 4.26 | 4.24 | 4.25 | 4.22 | -0.47% | 0.14% | 5832 | 247万 | 17.91 | 17.91 | 18.62 | 138 | ST浩源 | 2023-09-25 一 | 4.29 | 4.29 | 4.26 | 4.29 | 4.23 | -0.70% | 0.20% | 8505 | 362万 | 17.99 | 18 | 18.71 | 139 | ST浩源 | 2023-09-22 五 | 4.23 | 4.22 | 4.29 | 4.34 | 4.22 | 1.66% | 0.42% | 17635 | 755万 | 18.12 | 18.12 | 18.84 | 140 | ST浩源 | 2023-09-21 四 | 4.29 | 4.29 | 4.22 | 4.30 | 4.20 | -1.63% | 0.35% | 14840 | 630万 | 17.82 | 17.83 | 18.53 | 141 | ST浩源 | 2023-09-20 三 | 4.24 | 4.25 | 4.29 | 4.34 | 4.23 | 0.94% | 0.50% | 21290 | 908万 | 18.12 | 18.12 | 18.84 | 142 | ST浩源 | 2023-09-19 二 | 4.20 | 4.20 | 4.25 | 4.28 | 4.19 | 1.19% | 0.45% | 19176 | 812万 | 17.95 | 17.95 | 18.66 | 143 | ST浩源 | 2023-09-18 一 | 4.20 | 4.21 | 4.20 | 4.21 | 4.18 | -0.24% | 0.32% | 13711 | 575万 | 17.74 | 17.74 | 18.44 | 144 | ST浩源 | 2023-09-15 五 | 4.22 | 4.21 | 4.21 | 4.23 | 4.19 | 0.00% | 0.30% | 12581 | 529万 | 17.78 | 17.78 | 18.49 | 145 | ST浩源 | 2023-09-14 四 | 4.25 | 4.24 | 4.21 | 4.25 | 4.18 | -0.71% | 0.27% | 11256 | 474万 | 17.78 | 17.78 | 18.49 | 146 | ST浩源 | 2023-09-13 三 | 4.24 | 4.25 | 4.24 | 4.29 | 4.23 | -0.24% | 0.23% | 9509 | 405万 | 17.91 | 17.91 | 18.62 | 147 | ST浩源 | 2023-09-12 二 | 4.26 | 4.26 | 4.25 | 4.26 | 4.23 | -0.23% | 0.17% | 6997 | 297万 | 17.95 | 17.95 | 18.66 | 148 | ST浩源 | 2023-09-11 一 | 4.27 | 4.26 | 4.26 | 4.27 | 4.24 | 0.00% | 0.14% | 5908 | 252万 | 17.99 | 18 | 18.71 | 149 | ST浩源 | 2023-09-08 五 | 4.26 | 4.26 | 4.26 | 4.28 | 4.24 | 0.00% | 0.21% | 9051 | 385万 | 17.99 | 18 | 18.71 | 150 | ST浩源 | 2023-09-07 四 | 4.28 | 4.28 | 4.26 | 4.29 | 4.23 | -0.47% | 0.41% | 17332 | 738万 | 17.99 | 18 | 18.71 | 151 | ST浩源 | 2023-09-06 三 | 4.26 | 4.27 | 4.28 | 4.28 | 4.25 | 0.23% | 0.16% | 6882 | 294万 | 18.07 | 18.08 | 18.8 | 152 | ST浩源 | 2023-09-05 二 | 4.29 | 4.30 | 4.27 | 4.29 | 4.26 | -0.70% | 0.19% | 8023 | 343万 | 18.03 | 18.04 | 18.75 | 153 | ST浩源 | 2023-09-04 一 | 4.26 | 4.26 | 4.30 | 4.31 | 4.26 | 0.94% | 0.35% | 14874 | 637万 | 18.16 | 18.16 | 18.88 | 154 | ST浩源 | 2023-09-01 五 | 4.26 | 4.27 | 4.26 | 4.29 | 4.20 | -0.23% | 0.45% | 18925 | 804万 | 17.99 | 18 | 18.71 | 155 | ST浩源 | 2023-08-31 四 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | 0.00% | 0.14% | 6036 | 256万 | 18.03 | 18.04 | 18.75 | 156 | ST浩源 | 2023-08-30 三 | 4.28 | 4.28 | 4.27 | 4.29 | 4.25 | -0.23% | 0.20% | 8333 | 356万 | 18.03 | 18.04 | 18.75 | 157 | ST浩源 | 2023-08-29 二 | 4.21 | 4.22 | 4.28 | 4.29 | 4.21 | 1.42% | 0.22% | 9294 | 395万 | 18.07 | 18.08 | 18.8 | 158 | ST浩源 | 2023-08-28 一 | 4.40 | 4.21 | 4.22 | 4.40 | 4.21 | 0.24% | 0.37% | 15777 | 673万 | 17.82 | 17.83 | 18.53 | 159 | ST浩源 | 2023-08-25 五 | 4.28 | 4.24 | 4.21 | 4.28 | 4.17 | -0.71% | 0.30% | 12478 | 527万 | 17.78 | 17.78 | 18.49 | 160 | ST浩源 | 2023-08-23 三 | 4.47 | 4.42 | 4.40 | 4.47 | 4.40 | -0.45% | 0.36% | 15023 | 666万 | 18.58 | 18.59 | 19.32 | 161 | ST浩源 | 2023-08-22 二 | 4.50 | 4.50 | 4.42 | 4.51 | 4.38 | -1.78% | 0.52% | 16477 | 731万 | 13.96 | 18.67 | 23.07 |
|
行情刷新 | 流通股东
|