| 股票名称 | 代码 002708 | 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 | 光洋股份 | 2024-04-25 四 | 8.40 | 8.44 | 8.88 | 9.02 | 8.30 | 5.21% | 16.11% | 665429 | 57525万 | 36.67 | 49.91 | -32.72 | 2 | 光洋股份 | 2024-04-24 三 | 7.64 | 7.67 | 8.44 | 8.44 | 7.62 | 10.04% | 8.96% | 369853 | 30471万 | 34.86 | 47.44 | -31.1 | 3 | 光洋股份 | 2024-04-23 二 | 7.78 | 7.78 | 7.67 | 7.98 | 7.65 | -1.41% | 4.07% | 168086 | 13105万 | 31.68 | 43.11 | -28.26 | 4 | 光洋股份 | 2024-04-22 一 | 8.20 | 8.42 | 7.78 | 8.21 | 7.66 | -7.60% | 6.87% | 283740 | 22336万 | 32.13 | 43.73 | -28.67 | 5 | 光洋股份 | 2024-04-19 五 | 7.94 | 7.98 | 8.42 | 8.52 | 7.88 | 5.51% | 10.07% | 415969 | 34253万 | 34.77 | 47.33 | -31.02 | 6 | 光洋股份 | 2024-04-18 四 | 7.85 | 7.80 | 7.98 | 8.27 | 7.85 | 2.31% | 8.53% | 352362 | 28365万 | 32.96 | 44.86 | -29.4 | 7 | 光洋股份 | 2024-04-17 三 | 7.14 | 7.20 | 7.80 | 7.83 | 7.14 | 8.33% | 6.69% | 276213 | 21071万 | 32.21 | 43.84 | -28.74 | 8 | 光洋股份 | 2024-04-16 二 | 7.85 | 8.00 | 7.20 | 7.85 | 7.20 | -10.00% | 6.79% | 280263 | 20855万 | 29.74 | 40.47 | -26.53 | 9 | 光洋股份 | 2024-04-15 一 | 7.93 | 8.06 | 8.00 | 8.17 | 7.40 | -0.74% | 6.91% | 285252 | 22616万 | 33.04 | 44.97 | -29.48 | 10 | 光洋股份 | 2024-04-12 五 | 8.18 | 8.29 | 8.06 | 8.38 | 8.06 | -2.77% | 4.43% | 182800 | 15028万 | 33.29 | 45.31 | -29.7 | 11 | 光洋股份 | 2024-04-11 四 | 8.50 | 8.78 | 8.29 | 8.52 | 8.24 | -5.58% | 7.35% | 303748 | 25449万 | 34.24 | 46.6 | -30.54 | 12 | 光洋股份 | 2024-04-10 三 | 8.28 | 8.37 | 8.78 | 8.98 | 8.00 | 4.90% | 11.19% | 461972 | 38961万 | 36.26 | 49.35 | -32.35 | 13 | 光洋股份 | 2024-04-09 二 | 8.56 | 8.58 | 8.37 | 8.72 | 8.22 | -2.45% | 7.81% | 322608 | 27244万 | 34.57 | 47.05 | -30.84 | 14 | 光洋股份 | 2024-04-08 一 | 8.80 | 9.03 | 8.58 | 9.15 | 8.58 | -4.98% | 8.71% | 359695 | 31733万 | 35.44 | 48.23 | -31.61 | 15 | 光洋股份 | 2024-04-03 三 | 9.60 | 10.03 | 9.03 | 9.61 | 9.03 | -9.97% | 12.79% | 528260 | 48374万 | 37.29 | 50.76 | -33.27 | 16 | 光洋股份 | 2024-04-02 二 | 10.34 | 10.40 | 10.03 | 10.80 | 9.84 | -3.56% | 15.39% | 635561 | 65421万 | 41.42 | 56.38 | -36.96 | 17 | 光洋股份 | 2024-04-01 一 | 10.33 | 10.43 | 10.40 | 10.53 | 10.13 | -0.29% | 11.73% | 484521 | 49990万 | 42.95 | 58.46 | -38.32 | 18 | 光洋股份 | 2024-03-29 五 | 10.31 | 10.71 | 10.43 | 10.66 | 10.08 | -2.61% | 16.36% | 675573 | 69974万 | 43.08 | 58.63 | -38.43 | 19 | 光洋股份 | 2024-03-28 四 | 10.20 | 10.00 | 10.71 | 10.99 | 10.20 | 7.10% | 22.78% | 940892 | 99530万 | 44.23 | 60.2 | -39.46 | 20 | 光洋股份 | 2024-03-27 三 | 10.72 | 10.99 | 10.00 | 10.82 | 9.97 | -9.01% | 21.54% | 889737 | 91754万 | 41.3 | 56.21 | -36.84 | 21 | 光洋股份 | 2024-03-26 二 | 9.98 | 9.99 | 10.99 | 10.99 | 9.59 | 10.01% | 19.75% | 815490 | 84986万 | 45.39 | 61.77 | -40.49 | 22 | 光洋股份 | 2024-03-25 一 | 9.74 | 9.79 | 9.99 | 10.77 | 9.71 | 2.04% | 19.38% | 800375 | 82959万 | 41.26 | 56.15 | -36.81 | 23 | 光洋股份 | 2024-03-22 五 | 9.69 | 9.97 | 9.79 | 9.96 | 9.45 | -1.81% | 13.16% | 543705 | 52668万 | 40.43 | 55.03 | -36.07 | 24 | 光洋股份 | 2024-03-21 四 | 9.59 | 9.64 | 9.97 | 10.38 | 9.41 | 3.42% | 19.57% | 808386 | 80078万 | 41.18 | 56.04 | -36.73 | 25 | 光洋股份 | 2024-03-20 三 | 9.45 | 9.39 | 9.64 | 9.76 | 9.45 | 2.66% | 10.29% | 424999 | 40818万 | 39.81 | 54.19 | -35.52 | 26 | 光洋股份 | 2024-03-19 二 | 9.60 | 9.73 | 9.39 | 9.74 | 9.38 | -3.49% | 11.05% | 456353 | 43503万 | 38.78 | 52.78 | -34.6 | 27 | 光洋股份 | 2024-03-18 一 | 9.40 | 9.27 | 9.73 | 9.85 | 9.34 | 4.96% | 13.30% | 549204 | 53163万 | 40.19 | 54.69 | -35.85 | 28 | 光洋股份 | 2024-03-15 五 | 9.11 | 9.10 | 9.27 | 9.34 | 9.06 | 1.87% | 8.64% | 356921 | 32830万 | 38.29 | 52.11 | -34.16 | 29 | 光洋股份 | 2024-03-14 四 | 9.33 | 9.60 | 9.10 | 9.52 | 9.00 | -5.21% | 12.31% | 508262 | 46730万 | 37.58 | 51.15 | -33.53 | 30 | 光洋股份 | 2024-03-08 五 | 8.40 | 8.58 | 9.02 | 9.27 | 8.33 | 5.13% | 15.09% | 623043 | 55132万 | 37.25 | 50.7 | -33.23 | 31 | 光洋股份 | 2024-03-07 四 | 8.90 | 9.16 | 8.58 | 9.44 | 8.57 | -6.33% | 15.32% | 632878 | 56612万 | 35.44 | 48.23 | -31.61 | 32 | 光洋股份 | 2024-03-06 三 | 8.60 | 8.84 | 9.16 | 9.70 | 8.42 | 3.62% | 18.88% | 779769 | 71098万 | 37.83 | 51.49 | -33.75 | 33 | 光洋股份 | 2024-03-05 二 | 8.60 | 8.52 | 8.84 | 9.37 | 8.45 | 3.76% | 19.60% | 809409 | 72281万 | 36.51 | 49.69 | -32.57 | 34 | 光洋股份 | 2024-03-04 一 | 8.43 | 8.34 | 8.52 | 8.69 | 8.15 | 2.16% | 11.70% | 483290 | 40633万 | 35.19 | 47.89 | -31.39 | 35 | 光洋股份 | 2024-03-01 五 | 8.14 | 8.10 | 8.34 | 8.47 | 7.96 | 2.96% | 11.46% | 473190 | 38910万 | 34.44 | 46.88 | -30.73 | 36 | 光洋股份 | 2024-02-29 四 | 7.67 | 7.81 | 8.10 | 8.16 | 7.55 | 3.71% | 11.22% | 463475 | 37058万 | 33.45 | 45.53 | -29.84 | 37 | 光洋股份 | 2024-02-28 三 | 8.50 | 8.68 | 7.81 | 8.63 | 7.81 | -10.02% | 16.04% | 662631 | 54851万 | 32.26 | 43.9 | -28.78 | 38 | 光洋股份 | 2024-02-27 二 | 8.00 | 8.39 | 8.68 | 9.07 | 7.89 | 3.46% | 18.11% | 747874 | 64267万 | 35.85 | 48.79 | -31.98 | 39 | 光洋股份 | 2024-02-26 一 | 8.06 | 7.63 | 8.39 | 8.39 | 7.64 | 9.96% | 17.76% | 733585 | 58202万 | 34.65 | 47.16 | -30.91 | 40 | 光洋股份 | 2024-02-23 五 | 7.22 | 7.28 | 7.63 | 7.72 | 7.22 | 4.81% | 12.64% | 522074 | 38845万 | 31.51 | 42.89 | -28.11 | 41 | 光洋股份 | 2024-02-22 四 | 6.81 | 7.08 | 7.28 | 7.36 | 6.78 | 2.82% | 13.90% | 573869 | 40628万 | 30.07 | 40.92 | -26.82 | 42 | 光洋股份 | 2024-02-21 三 | 6.67 | 6.79 | 7.08 | 7.47 | 6.65 | 4.27% | 15.94% | 658520 | 47272万 | 29.24 | 39.8 | -26.09 | 43 | 光洋股份 | 2024-02-20 二 | 6.59 | 6.67 | 6.79 | 7.09 | 6.50 | 1.80% | 12.88% | 532154 | 36022万 | 28.04 | 38.17 | -25.02 | 44 | 光洋股份 | 2024-02-19 一 | 6.08 | 6.06 | 6.67 | 6.67 | 6.07 | 10.07% | 8.62% | 355954 | 22490万 | 27.55 | 37.49 | -24.58 | 45 | 光洋股份 | 2024-02-08 四 | 5.71 | 5.71 | 6.06 | 6.11 | 5.32 | 6.13% | 12.34% | 509500 | 29097万 | 25.03 | 34.06 | -22.33 | 46 | 光洋股份 | 2024-02-07 三 | 5.85 | 5.78 | 5.71 | 6.30 | 5.50 | -1.21% | 11.45% | 473070 | 27705万 | 23.58 | 32.1 | -21.04 | 47 | 光洋股份 | 2024-02-06 二 | 5.69 | 6.04 | 5.78 | 6.13 | 5.44 | -4.30% | 9.41% | 388458 | 21943万 | 23.87 | 32.49 | -21.3 | 48 | 光洋股份 | 2024-02-05 一 | 6.62 | 6.71 | 6.04 | 6.66 | 6.04 | -9.99% | 5.51% | 227480 | 14031万 | 24.95 | 33.95 | -22.25 | 49 | 光洋股份 | 2024-02-02 五 | 7.17 | 7.12 | 6.71 | 7.32 | 6.50 | -5.76% | 6.46% | 266665 | 18469万 | 27.71 | 37.72 | -24.72 | 50 | 光洋股份 | 2024-02-01 四 | 7.30 | 7.40 | 7.12 | 7.36 | 6.99 | -3.78% | 5.64% | 233100 | 16693万 | 29.41 | 40.02 | -26.23 | 51 | 光洋股份 | 2024-01-31 三 | 7.88 | 7.94 | 7.40 | 7.98 | 7.32 | -6.80% | 8.28% | 341931 | 25982万 | 30.56 | 41.6 | -27.27 | 52 | 光洋股份 | 2024-01-30 二 | 8.00 | 7.96 | 7.94 | 8.34 | 7.73 | -0.25% | 8.35% | 344991 | 27884万 | 32.79 | 44.63 | -29.25 | 53 | 光洋股份 | 2024-01-29 一 | 8.47 | 8.54 | 7.96 | 8.64 | 7.95 | -6.79% | 9.95% | 411110 | 33578万 | 32.88 | 44.74 | -29.33 | 54 | 光洋股份 | 2024-01-26 五 | 8.77 | 8.78 | 8.54 | 9.12 | 8.50 | -2.73% | 11.33% | 467727 | 41151万 | 35.27 | 48 | -31.47 | 55 | 光洋股份 | 2024-01-25 四 | 8.87 | 8.90 | 8.78 | 8.90 | 8.49 | -1.35% | 11.82% | 488118 | 42592万 | 36.26 | 49.35 | -32.35 | 56 | 光洋股份 | 2024-01-24 三 | 8.55 | 8.67 | 8.90 | 9.06 | 8.52 | 2.65% | 14.62% | 603709 | 53258万 | 36.76 | 50.03 | -32.79 | 57 | 光洋股份 | 2024-01-23 二 | 8.40 | 8.51 | 8.67 | 9.06 | 8.22 | 1.88% | 16.15% | 667034 | 57584万 | 35.81 | 48.73 | -31.94 | 58 | 光洋股份 | 2024-01-22 一 | 8.52 | 9.12 | 8.51 | 9.12 | 8.35 | -6.69% | 18.96% | 783205 | 68103万 | 35.15 | 47.83 | -31.36 | 59 | 光洋股份 | 2024-01-19 五 | 9.77 | 10.13 | 9.12 | 9.85 | 9.12 | -9.97% | 15.35% | 632596 | 58738万 | 37.58 | 51.26 | -33.6 | 60 | 光洋股份 | 2024-01-18 四 | 10.83 | 10.83 | 10.13 | 11.69 | 9.76 | -6.46% | 29.39% | 1201766 | 130051万 | 41.42 | 56.94 | -37.32 | 61 | 光洋股份 | 2024-01-17 三 | 11.72 | 11.00 | 10.83 | 11.98 | 10.48 | -1.55% | 33.08% | 1352581 | 153023万 | 44.29 | 60.88 | -39.9 | 62 | 光洋股份 | 2024-01-16 二 | 9.71 | 10.00 | 11.00 | 11.00 | 9.71 | 10.00% | 21.33% | 872062 | 92193万 | 44.98 | 61.83 | -40.53 | 63 | 光洋股份 | 2024-01-15 一 | 10.20 | 10.35 | 10.00 | 11.39 | 9.88 | -3.38% | 36.06% | 1474530 | 156681万 | 40.89 | 56.21 | -36.84 | 64 | 光洋股份 | 2024-01-12 五 | 10.35 | 9.41 | 10.35 | 10.35 | 10.11 | 9.99% | 9.73% | 397954 | 41158万 | 42.32 | 58.18 | -38.13 | 65 | 光洋股份 | 2024-01-11 四 | 9.28 | 8.55 | 9.41 | 9.41 | 8.66 | 10.06% | 18.94% | 774519 | 70626万 | 38.48 | 52.89 | -34.67 | 66 | 光洋股份 | 2024-01-10 三 | 7.74 | 7.77 | 8.55 | 8.55 | 7.59 | 10.04% | 7.97% | 326093 | 26944万 | 34.96 | 48.06 | -31.5 | 67 | 光洋股份 | 2024-01-09 二 | 7.59 | 7.52 | 7.77 | 8.05 | 7.55 | 3.32% | 4.88% | 199404 | 15588万 | 31.77 | 43.68 | -28.63 | 68 | 光洋股份 | 2024-01-08 一 | 7.71 | 7.75 | 7.52 | 7.79 | 7.50 | -2.97% | 3.06% | 124926 | 9502万 | 30.75 | 42.27 | -27.71 | 69 | 光洋股份 | 2024-01-05 五 | 7.82 | 7.87 | 7.75 | 8.10 | 7.69 | -1.52% | 3.65% | 149103 | 11746万 | 31.69 | 43.56 | -28.55 | 70 | 光洋股份 | 2024-01-04 四 | 8.03 | 8.10 | 7.87 | 8.05 | 7.83 | -2.84% | 3.73% | 152532 | 12056万 | 32.18 | 44.24 | -29 | 71 | 光洋股份 | 2024-01-03 三 | 8.23 | 8.36 | 8.10 | 8.28 | 7.96 | -3.11% | 6.05% | 247264 | 19947万 | 33.12 | 45.53 | -29.84 | 72 | 光洋股份 | 2024-01-02 二 | 8.16 | 8.28 | 8.36 | 8.61 | 8.11 | 0.97% | 9.64% | 394331 | 32646万 | 34.19 | 46.99 | -30.8 | 73 | 光洋股份 | 2023-12-29 五 | 8.16 | 8.01 | 8.28 | 8.74 | 8.02 | 3.37% | 13.35% | 545983 | 45055万 | 33.86 | 46.54 | -30.51 | 74 | 光洋股份 | 2023-12-28 四 | 8.01 | 7.28 | 8.01 | 8.01 | 8.01 | 10.03% | 2.85% | 116361 | 9321万 | 32.75 | 45.02 | -29.51 | 75 | 光洋股份 | 2023-12-27 三 | 7.24 | 7.21 | 7.28 | 7.29 | 7.14 | 0.97% | 1.65% | 67541 | 4878万 | 29.77 | 40.92 | -26.82 | 76 | 光洋股份 | 2023-12-26 二 | 7.40 | 7.43 | 7.21 | 7.40 | 7.15 | -2.96% | 2.57% | 104991 | 7592万 | 29.48 | 40.53 | -26.57 | 77 | 光洋股份 | 2023-12-25 一 | 7.30 | 7.35 | 7.43 | 7.43 | 7.29 | 1.09% | 1.49% | 60991 | 4498万 | 30.38 | 41.76 | -27.38 | 78 | 光洋股份 | 2023-12-22 五 | 7.49 | 7.47 | 7.35 | 7.57 | 7.33 | -1.61% | 2.45% | 100241 | 7466万 | 30.06 | 41.31 | -27.08 | 79 | 光洋股份 | 2023-12-21 四 | 7.44 | 7.40 | 7.47 | 7.49 | 7.25 | 0.95% | 2.65% | 108325 | 7984万 | 30.55 | 41.99 | -27.52 | 80 | 光洋股份 | 2023-12-20 三 | 7.55 | 7.56 | 7.40 | 7.62 | 7.40 | -2.12% | 2.41% | 98646 | 7388万 | 30.26 | 41.6 | -27.27 | 81 | 光洋股份 | 2023-12-19 二 | 7.72 | 7.70 | 7.56 | 7.76 | 7.47 | -1.82% | 3.43% | 140264 | 10554万 | 30.91 | 42.49 | -27.85 | 82 | 光洋股份 | 2023-12-18 一 | 7.81 | 7.88 | 7.70 | 7.88 | 7.69 | -2.28% | 3.20% | 130697 | 10158万 | 31.49 | 43.28 | -28.37 | 83 | 光洋股份 | 2023-12-15 五 | 8.19 | 8.27 | 7.88 | 8.25 | 7.86 | -4.72% | 5.57% | 227708 | 18247万 | 32.22 | 44.29 | -29.03 | 84 | 光洋股份 | 2023-12-14 四 | 8.39 | 8.49 | 8.27 | 8.55 | 8.22 | -2.59% | 5.19% | 212192 | 17774万 | 33.82 | 46.49 | -30.47 | 85 | 光洋股份 | 2023-12-13 三 | 8.25 | 8.15 | 8.49 | 8.87 | 8.16 | 4.17% | 8.10% | 331273 | 28056万 | 34.72 | 47.72 | -31.93 | 86 | 光洋股份 | 2023-12-12 二 | 8.12 | 8.12 | 8.15 | 8.17 | 8.03 | 0.37% | 3.16% | 129116 | 10473万 | 33.33 | 46.75 | -30.65 | 87 | 光洋股份 | 2023-12-11 一 | 8.27 | 8.27 | 8.12 | 8.27 | 7.90 | -1.81% | 5.68% | 232384 | 18767万 | 33.2 | 46.58 | -30.53 | 88 | 光洋股份 | 2023-12-08 五 | 8.55 | 8.61 | 8.27 | 8.63 | 8.22 | -3.95% | 7.33% | 299617 | 25111万 | 33.82 | 47.44 | -31.1 | 89 | 光洋股份 | 2023-12-07 四 | 8.99 | 9.12 | 8.61 | 9.05 | 8.58 | -5.59% | 10.18% | 416464 | 36407万 | 35.21 | 49.39 | -32.38 | 90 | 光洋股份 | 2023-12-06 三 | 8.77 | 8.81 | 9.12 | 9.52 | 8.73 | 3.52% | 14.00% | 572509 | 52447万 | 37.29 | 52.32 | -34.29 | 91 | 光洋股份 | 2023-12-05 二 | 8.68 | 8.84 | 8.81 | 9.09 | 8.46 | -0.34% | 11.74% | 479911 | 42020万 | 36.03 | 50.54 | -33.13 | 92 | 光洋股份 | 2023-12-04 一 | 8.42 | 8.39 | 8.84 | 9.20 | 8.19 | 5.36% | 12.63% | 516331 | 45239万 | 36.15 | 50.71 | -33.24 | 93 | 光洋股份 | 2023-12-01 五 | 8.45 | 8.57 | 8.39 | 8.50 | 8.15 | -2.10% | 6.01% | 245634 | 20461万 | 34.31 | 48.13 | -31.55 | 94 | 光洋股份 | 2023-11-30 四 | 8.65 | 8.63 | 8.57 | 8.84 | 8.38 | -0.70% | 7.61% | 311105 | 26799万 | 35.04 | 49.16 | -32.23 | 95 | 光洋股份 | 2023-11-29 三 | 8.76 | 8.68 | 8.63 | 8.91 | 8.59 | -0.58% | 10.42% | 426091 | 37383万 | 35.29 | 49.51 | -32.45 | 96 | 光洋股份 | 2023-11-28 二 | 8.38 | 8.31 | 8.68 | 8.70 | 8.29 | 4.45% | 7.85% | 321157 | 27535万 | 35.49 | 49.79 | -32.64 | 97 | 光洋股份 | 2023-11-27 一 | 8.46 | 8.38 | 8.31 | 8.55 | 8.24 | -0.84% | 4.21% | 172345 | 14398万 | 33.98 | 47.67 | -31.25 | 98 | 光洋股份 | 2023-11-24 五 | 8.69 | 8.70 | 8.38 | 8.70 | 8.35 | -3.68% | 5.74% | 234650 | 19925万 | 34.27 | 48.07 | -31.51 | 99 | 光洋股份 | 2023-11-23 四 | 8.42 | 8.37 | 8.70 | 8.79 | 8.37 | 3.94% | 7.95% | 325205 | 28008万 | 35.58 | 49.91 | -32.72 | 100 | 光洋股份 | 2023-11-22 三 | 8.67 | 8.59 | 8.37 | 8.68 | 8.35 | -2.56% | 5.34% | 218385 | 18435万 | 34.23 | 48.02 | -31.47 | 101 | 光洋股份 | 2023-11-21 二 | 8.80 | 8.84 | 8.59 | 8.81 | 8.56 | -2.83% | 8.65% | 353763 | 30713万 | 35.13 | 49.28 | -32.3 | 102 | 光洋股份 | 2023-11-20 一 | 8.70 | 8.72 | 8.84 | 8.92 | 8.60 | 1.38% | 9.61% | 393086 | 34452万 | 36.15 | 50.71 | -33.24 | 103 | 光洋股份 | 2023-11-17 五 | 8.41 | 8.55 | 8.72 | 8.85 | 8.38 | 1.99% | 11.24% | 459507 | 39767万 | 35.66 | 50.02 | -32.79 | 104 | 光洋股份 | 2023-11-16 四 | 8.41 | 8.51 | 8.55 | 8.66 | 8.33 | 0.47% | 9.91% | 405283 | 34431万 | 34.96 | 49.05 | -32.15 | 105 | 光洋股份 | 2023-11-15 三 | 8.24 | 8.21 | 8.51 | 8.51 | 8.10 | 3.65% | 11.79% | 482119 | 40233万 | 34.8 | 48.82 | -32 | 106 | 光洋股份 | 2023-11-14 二 | 8.12 | 8.14 | 8.21 | 8.24 | 8.06 | 0.86% | 5.87% | 239832 | 19577万 | 33.57 | 47.1 | -30.87 | 107 | 光洋股份 | 2023-11-13 一 | 8.12 | 8.12 | 8.14 | 8.18 | 8.05 | 0.25% | 4.37% | 178601 | 14509万 | 33.29 | 46.7 | -30.61 | 108 | 光洋股份 | 2023-11-10 五 | 8.02 | 8.08 | 8.12 | 8.19 | 7.96 | 0.50% | 5.71% | 233499 | 18949万 | 33.2 | 46.58 | -30.53 | 109 | 光洋股份 | 2023-11-09 四 | 8.22 | 8.32 | 8.08 | 8.25 | 8.04 | -2.88% | 7.46% | 305073 | 24758万 | 33.04 | 39.75 | -26.06 | 110 | 光洋股份 | 2023-11-08 三 | 8.53 | 8.58 | 8.32 | 8.53 | 8.22 | -3.03% | 10.24% | 418653 | 34815万 | 34.02 | 40.94 | -26.83 | 111 | 光洋股份 | 2023-11-07 二 | 8.58 | 8.75 | 8.58 | 8.64 | 8.43 | -1.94% | 10.47% | 428241 | 36584万 | 35.08 | 42.21 | -27.67 | 112 | 光洋股份 | 2023-11-06 一 | 8.50 | 8.50 | 8.75 | 8.80 | 8.42 | 2.94% | 14.28% | 583798 | 50133万 | 35.78 | 43.05 | -28.22 | 113 | 光洋股份 | 2023-11-03 五 | 8.32 | 8.14 | 8.50 | 8.71 | 8.20 | 4.42% | 14.90% | 609401 | 51571万 | 34.76 | 41.82 | -27.41 | 114 | 光洋股份 | 2023-11-02 四 | 8.30 | 8.45 | 8.14 | 8.32 | 8.06 | -3.67% | 11.70% | 478483 | 39006万 | 33.29 | 40.05 | -26.25 | 115 | 光洋股份 | 2023-11-01 三 | 7.81 | 7.95 | 8.45 | 8.60 | 7.75 | 6.29% | 17.38% | 710556 | 58404万 | 34.55 | 41.57 | -27.25 | 116 | 光洋股份 | 2023-10-31 二 | 7.70 | 7.73 | 7.95 | 8.10 | 7.59 | 2.85% | 13.80% | 564137 | 44308万 | 32.51 | 39.11 | -25.64 | 117 | 光洋股份 | 2023-10-30 一 | 7.79 | 7.79 | 7.73 | 7.88 | 7.69 | -0.77% | 6.35% | 259757 | 20113万 | 31.61 | 38.03 | -20.1 | 118 | 光洋股份 | 2023-10-27 五 | 7.95 | 8.00 | 7.79 | 8.10 | 7.77 | -2.63% | 8.32% | 340137 | 26839万 | 31.85 | 38.33 | -20.25 | 119 | 光洋股份 | 2023-10-26 四 | 7.90 | 7.93 | 8.00 | 8.05 | 7.67 | 0.88% | 10.24% | 418698 | 32966万 | 32.71 | 39.36 | -20.8 | 120 | 光洋股份 | 2023-10-25 三 | 7.72 | 7.71 | 7.93 | 8.09 | 7.70 | 2.85% | 11.34% | 463746 | 36757万 | 32.43 | 39.02 | -20.62 | 121 | 光洋股份 | 2023-10-24 二 | 7.58 | 7.47 | 7.71 | 7.85 | 7.52 | 3.21% | 10.03% | 410086 | 31512万 | 31.53 | 37.93 | -20.04 | 122 | 光洋股份 | 2023-10-23 一 | 7.60 | 7.66 | 7.47 | 7.83 | 7.43 | -2.48% | 9.42% | 385385 | 29367万 | 30.55 | 36.75 | -19.42 | 123 | 光洋股份 | 2023-10-20 五 | 7.63 | 7.93 | 7.66 | 8.04 | 7.49 | -3.40% | 11.43% | 467532 | 36066万 | 31.32 | 37.69 | -19.91 | 124 | 光洋股份 | 2023-10-19 四 | 8.60 | 8.81 | 7.93 | 8.70 | 7.93 | -9.99% | 16.42% | 671466 | 54918万 | 32.43 | 39.02 | -20.62 | 125 | 光洋股份 | 2023-10-18 三 | 8.82 | 9.48 | 8.81 | 9.25 | 8.62 | -7.07% | 19.95% | 815610 | 72603万 | 36.03 | 43.35 | -22.9 | 126 | 光洋股份 | 2023-10-17 二 | 9.48 | 10.53 | 9.48 | 9.90 | 9.48 | -9.97% | 20.64% | 844191 | 80881万 | 38.76 | 46.64 | -24.65 | 127 | 光洋股份 | 2023-10-16 一 | 10.53 | 9.57 | 10.53 | 10.53 | 9.72 | 10.03% | 32.96% | 1347619 | 138135万 | 43.06 | 51.81 | -27.38 | 128 | 光洋股份 | 2023-10-13 五 | 9.57 | 8.70 | 9.57 | 9.57 | 9.57 | 10.00% | 2.45% | 100056 | 9575万 | 39.13 | 47.09 | -24.88 | 129 | 光洋股份 | 2023-10-12 四 | 7.91 | 7.91 | 8.70 | 8.70 | 7.91 | 9.99% | 10.81% | 441907 | 37325万 | 35.58 | 42.8 | -22.62 | 130 | 光洋股份 | 2023-10-11 三 | 8.20 | 7.98 | 7.91 | 8.59 | 7.80 | -0.88% | 16.16% | 660902 | 53719万 | 32.35 | 38.92 | -20.56 | 131 | 光洋股份 | 2023-10-10 二 | 7.69 | 7.80 | 7.98 | 8.02 | 7.45 | 2.31% | 13.44% | 549545 | 42387万 | 32.63 | 39.26 | -20.75 | 132 | 光洋股份 | 2023-10-09 一 | 7.42 | 7.40 | 7.80 | 7.80 | 7.37 | 5.41% | 11.11% | 454346 | 34477万 | 31.9 | 38.38 | -20.28 | 133 | 光洋股份 | 2023-09-28 四 | 7.22 | 7.29 | 7.40 | 7.58 | 7.20 | 1.51% | 7.90% | 323128 | 23854万 | 30.26 | 36.41 | -19.24 | 134 | 光洋股份 | 2023-09-27 三 | 7.15 | 7.19 | 7.29 | 7.67 | 7.09 | 1.39% | 7.59% | 310509 | 22844万 | 29.81 | 35.87 | -18.95 | 135 | 光洋股份 | 2023-09-26 二 | 7.12 | 7.11 | 7.19 | 7.39 | 7.03 | 1.13% | 5.47% | 223719 | 16141万 | 29.4 | 35.38 | -18.69 | 136 | 光洋股份 | 2023-09-25 一 | 7.10 | 7.12 | 7.11 | 7.29 | 7.08 | -0.14% | 3.97% | 162499 | 11632万 | 29.07 | 34.98 | -18.48 | 137 | 光洋股份 | 2023-09-22 五 | 7.07 | 7.03 | 7.12 | 7.15 | 6.96 | 1.28% | 3.42% | 139689 | 9891万 | 29.11 | 35.03 | -18.51 | 138 | 光洋股份 | 2023-09-21 四 | 7.12 | 7.14 | 7.03 | 7.21 | 6.96 | -1.54% | 4.57% | 186728 | 13206万 | 28.75 | 34.59 | -18.28 | 139 | 光洋股份 | 2023-09-20 三 | 7.22 | 7.32 | 7.14 | 7.45 | 7.10 | -2.46% | 4.85% | 198366 | 14312万 | 29.2 | 35.13 | -18.56 | 140 | 光洋股份 | 2023-09-19 二 | 7.58 | 7.58 | 7.32 | 7.58 | 7.28 | -3.43% | 5.78% | 236390 | 17385万 | 29.93 | 36.02 | -19.03 | 141 | 光洋股份 | 2023-09-18 一 | 7.39 | 7.54 | 7.58 | 7.74 | 7.30 | 0.53% | 7.59% | 310416 | 23607万 | 31 | 37.29 | -19.71 | 142 | 光洋股份 | 2023-09-15 五 | 7.60 | 7.53 | 7.54 | 7.66 | 7.35 | 0.13% | 5.22% | 213517 | 15977万 | 30.83 | 37.1 | -19.6 | 143 | 光洋股份 | 2023-09-14 四 | 7.68 | 7.70 | 7.53 | 7.76 | 7.46 | -2.21% | 5.50% | 224961 | 17033万 | 30.79 | 37.05 | -19.58 | 144 | 光洋股份 | 2023-09-13 三 | 7.90 | 7.97 | 7.70 | 7.94 | 7.50 | -3.39% | 10.26% | 419470 | 32381万 | 31.49 | 37.88 | -20.02 | 145 | 光洋股份 | 2023-09-12 二 | 7.87 | 7.95 | 7.97 | 8.44 | 7.85 | 0.25% | 14.69% | 600610 | 48335万 | 32.59 | 39.21 | -20.72 | 146 | 光洋股份 | 2023-09-11 一 | 7.85 | 7.82 | 7.95 | 8.10 | 7.72 | 1.66% | 18.84% | 770434 | 60895万 | 32.51 | 39.11 | -20.67 | 147 | 光洋股份 | 2023-09-08 五 | 7.17 | 7.11 | 7.82 | 7.82 | 7.12 | 9.99% | 13.13% | 536743 | 41144万 | 31.98 | 38.48 | -20.33 | 148 | 光洋股份 | 2023-09-07 四 | 7.28 | 7.32 | 7.11 | 7.30 | 7.09 | -2.87% | 4.56% | 186270 | 13351万 | 29.07 | 34.98 | -18.48 | 149 | 光洋股份 | 2023-09-06 三 | 7.39 | 7.39 | 7.32 | 7.44 | 7.25 | -0.95% | 4.01% | 164060 | 12002万 | 29.93 | 36.02 | -19.03 | 150 | 光洋股份 | 2023-09-05 二 | 7.48 | 7.57 | 7.39 | 7.55 | 7.32 | -2.38% | 5.83% | 238234 | 17635万 | 30.22 | 36.36 | -19.21 | 151 | 光洋股份 | 2023-09-04 一 | 7.64 | 7.59 | 7.57 | 7.64 | 7.45 | -0.26% | 7.41% | 303171 | 22769万 | 30.95 | 37.25 | -19.68 | 152 | 光洋股份 | 2023-09-01 五 | 7.41 | 7.47 | 7.59 | 7.70 | 7.36 | 1.61% | 10.34% | 422878 | 31964万 | 31.04 | 37.34 | -19.73 | 153 | 光洋股份 | 2023-08-31 四 | 7.41 | 7.44 | 7.47 | 7.51 | 7.25 | 0.40% | 8.26% | 337690 | 25039万 | 30.55 | 36.75 | -19.42 | 154 | 光洋股份 | 2023-08-30 三 | 7.39 | 7.14 | 7.44 | 7.70 | 7.22 | 4.20% | 14.63% | 598270 | 44217万 | 30.42 | 36.61 | -19.34 | 155 | 光洋股份 | 2023-08-29 二 | 6.44 | 6.49 | 7.14 | 7.14 | 6.31 | 10.02% | 5.99% | 236709 | 16369万 | 28.24 | 35.13 | -18.34 | 156 | 光洋股份 | 2023-08-28 一 | 7.14 | 6.85 | 6.49 | 7.20 | 6.45 | -5.26% | 9.13% | 361001 | 24281万 | 25.67 | 31.93 | -16.67 | 157 | 光洋股份 | 2023-08-25 五 | 7.28 | 7.48 | 6.85 | 7.32 | 6.77 | -8.42% | 11.24% | 444506 | 31068万 | 27.09 | 33.7 | -17.59 | 158 | 光洋股份 | 2023-08-23 三 | 7.13 | 7.26 | 7.33 | 7.58 | 7.11 | 0.96% | 11.53% | 456162 | 33470万 | 28.99 | 36.06 | -18.82 | 159 | 光洋股份 | 2023-08-22 二 | 7.22 | 7.18 | 7.26 | 7.36 | 7.11 | 1.11% | 8.59% | 339674 | 24547万 | 28.71 | 35.72 | -18.64 |
|
行情刷新 | 流通股东
|