| 股票名称 | 代码 002808 | 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恒久 | 2025-11-17 一 | 6.09 | 6.04 | 6.01 | 6.16 | 5.90 | -0.50% | 4.17% | 68746 | 4147万 | 9.92 | 16.15 | -29.53 | | 2 | *ST恒久 | 2025-11-18 二 | 6.08 | 6.01 | 5.79 | 6.10 | 5.78 | -3.66% | 4.35% | 71726 | 4220万 | 9.55 | 15.56 | -28.45 | | 3 | *ST恒久 | 2025-11-19 三 | 5.79 | 5.79 | 5.72 | 5.84 | 5.59 | -1.21% | 3.25% | 53679 | 3060万 | 9.44 | 15.38 | -28.11 | | 4 | *ST恒久 | 2025-11-20 四 | 5.72 | 5.72 | 5.43 | 5.76 | 5.43 | -5.07% | 5.17% | 85245 | 4699万 | 8.96 | 14.6 | -26.68 | | 5 | *ST恒久 | 2025-11-21 五 | 5.43 | 5.43 | 5.16 | 5.43 | 5.16 | -4.97% | 5.66% | 93420 | 4877万 | 8.51 | 13.87 | -25.35 | | 6 | *ST恒久 | 2025-11-24 一 | 5.18 | 5.16 | 5.28 | 5.31 | 5.00 | 2.33% | 4.18% | 68991 | 3550万 | 8.71 | 14.19 | -25.94 | | 7 | *ST恒久 | 2025-11-25 二 | 5.31 | 5.28 | 5.53 | 5.54 | 5.30 | 4.73% | 3.33% | 54978 | 3014万 | 9.12 | 14.86 | -27.17 | | 8 | *ST恒久 | 2025-11-26 三 | 5.47 | 5.53 | 5.45 | 5.59 | 5.43 | -1.45% | 4.20% | 69246 | 3806万 | 8.99 | 14.65 | -26.78 | | 9 | *ST恒久 | 2025-11-27 四 | 5.46 | 5.45 | 5.42 | 5.57 | 5.41 | -0.55% | 2.69% | 44447 | 2437万 | 8.94 | 14.57 | -26.63 | | 10 | *ST恒久 | 2025-11-28 五 | 5.42 | 5.42 | 5.59 | 5.65 | 5.40 | 3.14% | 3.50% | 57744 | 3201万 | 9.22 | 15.03 | -27.47 | | 11 | *ST恒久 | 2025-12-01 一 | 5.56 | 5.59 | 5.44 | 5.63 | 5.34 | -2.68% | 5.06% | 83571 | 4579万 | 8.98 | 14.62 | -26.73 | | 12 | *ST恒久 | 2025-12-02 二 | 5.41 | 5.44 | 5.32 | 5.41 | 5.27 | -2.21% | 2.59% | 42765 | 2275万 | 8.78 | 14.3 | -26.14 | | 13 | *ST恒久 | 2025-12-03 三 | 5.32 | 5.32 | 5.14 | 5.32 | 5.10 | -3.38% | 3.34% | 55049 | 2845万 | 8.48 | 13.82 | -25.26 | | 14 | *ST恒久 | 2025-12-04 四 | 5.15 | 5.14 | 5.05 | 5.16 | 5.04 | -1.75% | 2.24% | 37012 | 1882万 | 8.33 | 13.57 | -24.81 | | 15 | *ST恒久 | 2025-12-05 五 | 5.05 | 5.05 | 5.08 | 5.21 | 4.94 | 0.59% | 3.24% | 53464 | 2723万 | 8.38 | 13.66 | -24.96 | | 16 | *ST恒久 | 2025-12-08 一 | 5.08 | 5.08 | 5.05 | 5.14 | 5.03 | -0.59% | 2.35% | 38783 | 1958万 | 8.33 | 13.57 | -24.81 | | 17 | *ST恒久 | 2025-12-09 二 | 5.06 | 5.05 | 4.94 | 5.06 | 4.91 | -2.18% | 3.74% | 61759 | 3074万 | 8.15 | 13.28 | -24.27 | | 18 | *ST恒久 | 2025-12-10 三 | 4.74 | 4.94 | 4.82 | 4.85 | 4.69 | -2.43% | 3.92% | 64682 | 3079万 | 7.95 | 12.96 | -23.68 | | 19 | *ST恒久 | 2025-12-11 四 | 4.86 | 4.82 | 4.70 | 4.91 | 4.68 | -2.49% | 2.20% | 36341 | 1724万 | 7.76 | 12.63 | -23.09 | | 20 | *ST恒久 | 2025-12-12 五 | 4.74 | 4.70 | 4.63 | 4.76 | 4.58 | -1.49% | 2.50% | 41323 | 1924万 | 7.64 | 12.45 | -22.75 | | 21 | *ST恒久 | 2025-12-15 一 | 4.67 | 4.63 | 4.61 | 4.75 | 4.55 | -0.43% | 2.04% | 33660 | 1571万 | 7.61 | 12.39 | -22.65 | | 22 | *ST恒久 | 2025-12-16 二 | 4.61 | 4.61 | 4.50 | 4.70 | 4.48 | -2.39% | 2.34% | 38552 | 1766万 | 7.43 | 12.1 | -22.11 | | 23 | *ST恒久 | 2025-12-17 三 | 4.53 | 4.50 | 4.55 | 4.56 | 4.37 | 1.11% | 2.00% | 33009 | 1472万 | 7.51 | 12.23 | -22.36 | | 24 | *ST恒久 | 2025-12-18 四 | 4.64 | 4.55 | 4.78 | 4.78 | 4.55 | 5.05% | 0.87% | 14281 | 676万 | 7.89 | 12.85 | -23.49 | | 25 | *ST恒久 | 2025-12-19 五 | 5.00 | 4.78 | 5.02 | 5.02 | 4.92 | 5.02% | 1.62% | 26728 | 1336万 | 8.28 | 13.49 | -24.67 | | 26 | *ST恒久 | 2025-12-22 一 | 5.02 | 5.02 | 5.08 | 5.20 | 4.94 | 1.20% | 4.87% | 80375 | 4059万 | 8.38 | 13.66 | -24.96 | | 27 | *ST恒久 | 2025-12-23 二 | 5.13 | 5.08 | 4.92 | 5.14 | 4.86 | -3.15% | 2.48% | 40959 | 2029万 | 8.12 | 13.22 | -24.17 | | 28 | *ST恒久 | 2025-12-24 三 | 4.93 | 4.92 | 4.91 | 4.97 | 4.88 | -0.20% | 2.01% | 33167 | 1631万 | 8.1 | 13.2 | -24.13 | | 29 | *ST恒久 | 2025-12-25 四 | 4.92 | 4.91 | 5.06 | 5.07 | 4.90 | 3.05% | 2.49% | 41024 | 2045万 | 8.35 | 13.6 | -24.86 | | 30 | *ST恒久 | 2025-12-26 五 | 5.07 | 5.06 | 5.00 | 5.13 | 4.99 | -1.19% | 1.91% | 31572 | 1589万 | 8.25 | 13.44 | -24.57 | | 31 | *ST恒久 | 2025-12-29 一 | 5.00 | 5.00 | 4.97 | 5.00 | 4.87 | -0.60% | 2.08% | 34252 | 1684万 | 8.2 | 13.36 | -24.42 | | 32 | *ST恒久 | 2025-12-30 二 | 4.91 | 4.97 | 4.96 | 5.03 | 4.91 | -0.20% | 1.69% | 27918 | 1384万 | 8.18 | 13.33 | -24.37 | | 33 | *ST恒久 | 2025-12-31 三 | 4.96 | 4.96 | 5.02 | 5.08 | 4.94 | 1.21% | 1.88% | 31066 | 1564万 | 8.28 | 13.49 | -24.67 | | 34 | *ST恒久 | 2026-01-05 一 | 4.99 | 5.02 | 5.27 | 5.27 | 4.98 | 4.98% | 3.44% | 56681 | 2940万 | 8.7 | 14.17 | -25.89 | | 35 | *ST恒久 | 2026-01-06 二 | 5.32 | 5.27 | 5.32 | 5.53 | 5.26 | 0.95% | 3.66% | 60418 | 3250万 | 8.78 | 14.3 | -26.14 | | 36 | *ST恒久 | 2026-01-07 三 | 5.33 | 5.32 | 5.26 | 5.41 | 5.25 | -1.13% | 1.95% | 32174 | 1703万 | 8.68 | 14.14 | -25.84 | | 37 | *ST恒久 | 2026-01-08 四 | 5.28 | 5.26 | 5.25 | 5.32 | 5.22 | -0.19% | 1.35% | 22290 | 1172万 | 8.66 | 14.11 | -25.8 | | 38 | *ST恒久 | 2026-01-09 五 | 5.30 | 5.25 | 5.23 | 5.31 | 5.21 | -0.38% | 2.02% | 33351 | 1753万 | 8.63 | 14.06 | -25.7 | | 39 | *ST恒久 | 2026-01-12 一 | 5.24 | 5.23 | 5.15 | 5.32 | 5.11 | -1.53% | 2.45% | 40444 | 2096万 | 8.5 | 13.84 | -25.3 | | 40 | *ST恒久 | 2026-01-13 二 | 5.11 | 5.15 | 5.14 | 5.15 | 5.03 | -0.19% | 1.54% | 25451 | 1297万 | 8.48 | 13.82 | -25.26 | | 41 | *ST恒久 | 2026-01-14 三 | 5.11 | 5.14 | 5.05 | 5.16 | 5.01 | -1.75% | 1.87% | 30860 | 1570万 | 8.33 | 13.57 | -24.81 | | 42 | *ST恒久 | 2026-01-15 四 | 5.00 | 5.05 | 5.01 | 5.08 | 4.94 | -0.79% | 2.71% | 44759 | 2241万 | 8.27 | 13.47 | -24.62 | | 43 | *ST恒久 | 2026-01-16 五 | 5.00 | 5.01 | 5.12 | 5.14 | 5.00 | 2.20% | 2.05% | 33757 | 1718万 | 8.45 | 13.76 | -25.16 | | 44 | *ST恒久 | 2026-01-19 一 | 5.16 | 5.12 | 5.38 | 5.38 | 5.13 | 5.08% | 5.00% | 82470 | 4406万 | 8.88 | 14.46 | -26.43 | | 45 | *ST恒久 | 2026-01-20 二 | 5.48 | 5.38 | 5.51 | 5.62 | 5.40 | 2.42% | 6.81% | 112400 | 6188万 | 9.09 | 14.81 | -27.07 | | 46 | *ST恒久 | 2026-01-21 三 | 5.53 | 5.51 | 5.79 | 5.79 | 5.51 | 5.08% | 1.90% | 31372 | 1795万 | 9.55 | 15.56 | -28.45 | | 47 | *ST恒久 | 2026-01-22 四 | 6.01 | 5.79 | 5.91 | 6.07 | 5.80 | 2.07% | 7.00% | 115478 | 6841万 | 9.75 | 15.89 | -29.04 | | 48 | *ST恒久 | 2026-01-23 五 | 6.00 | 5.91 | 5.83 | 6.13 | 5.73 | -1.35% | 4.86% | 80247 | 4683万 | 9.62 | 15.67 | -28.65 | | 49 | *ST恒久 | 2026-01-26 一 | 5.80 | 5.83 | 5.54 | 5.80 | 5.54 | -4.97% | 3.88% | 64055 | 3569万 | 9.14 | 14.89 | -27.22 | | 50 | *ST恒久 | 2026-01-27 二 | 5.51 | 5.54 | 5.60 | 5.65 | 5.38 | 1.08% | 4.10% | 67648 | 3740万 | 9.24 | 15.05 | -27.52 | | 51 | *ST恒久 | 2026-01-28 三 | 5.63 | 5.60 | 5.80 | 5.87 | 5.40 | 3.57% | 4.00% | 65988 | 3707万 | 9.57 | 15.59 | -28.5 | | 52 | *ST恒久 | 2026-01-29 四 | 5.75 | 5.80 | 5.63 | 5.97 | 5.60 | -2.93% | 3.58% | 58995 | 3427万 | 9.29 | 15.13 | -27.66 | | 53 | *ST恒久 | 2026-01-30 五 | 5.60 | 5.63 | 5.71 | 5.76 | 5.50 | 1.42% | 2.89% | 47743 | 2705万 | 9.42 | 15.35 | -28.06 | | 54 | *ST恒久 | 2026-02-02 一 | 5.42 | 5.71 | 5.42 | 5.42 | 5.42 | -5.08% | 0.55% | 9106 | 494万 | 8.94 | 14.57 | -26.63 | | 55 | *ST恒久 | 2026-02-03 二 | 5.15 | 5.42 | 5.15 | 5.15 | 5.15 | -4.98% | 0.45% | 7345 | 378万 | 8.5 | 13.84 | -25.3 | | 56 | *ST恒久 | 2026-02-04 三 | 4.95 | 5.15 | 5.03 | 5.14 | 4.89 | -2.33% | 7.57% | 124966 | 6194万 | 8.3 | 13.52 | -24.71 | | 57 | *ST恒久 | 2026-02-05 四 | 5.03 | 5.03 | 4.85 | 5.06 | 4.78 | -3.58% | 3.28% | 54048 | 2661万 | 8 | 13.04 | -23.83 | | 58 | *ST恒久 | 2026-02-06 五 | 4.91 | 4.85 | 4.90 | 4.99 | 4.84 | 1.03% | 2.05% | 33745 | 1652万 | 8.09 | 13.17 | -24.08 | | 59 | *ST恒久 | 2026-02-09 一 | 4.88 | 4.90 | 4.88 | 4.99 | 4.85 | -0.41% | 1.65% | 27270 | 1339万 | 8.05 | 13.12 | -23.98 | | 60 | *ST恒久 | 2026-02-10 二 | 4.90 | 4.88 | 4.79 | 4.90 | 4.73 | -1.84% | 1.75% | 28851 | 1386万 | 7.9 | 12.88 | -23.54 | | 61 | *ST恒久 | 2026-02-11 三 | 4.78 | 4.79 | 4.80 | 4.86 | 4.70 | 0.21% | 2.17% | 35822 | 1703万 | 7.92 | 12.9 | -23.58 | | 62 | *ST恒久 | 2026-02-12 四 | 4.80 | 4.80 | 4.66 | 4.80 | 4.66 | -2.92% | 1.82% | 30109 | 1415万 | 7.69 | 12.53 | -22.9 | | 63 | *ST恒久 | 2026-02-13 五 | 4.73 | 4.66 | 4.84 | 4.85 | 4.66 | 3.86% | 2.11% | 34853 | 1671万 | 7.99 | 13.01 | -23.78 | | 64 | *ST恒久 | 2026-02-24 二 | 4.85 | 4.84 | 4.76 | 4.86 | 4.70 | -1.65% | 1.69% | 27853 | 1327万 | 7.85 | 12.79 | -23.39 | | 65 | *ST恒久 | 2026-02-25 三 | 4.77 | 4.76 | 4.77 | 4.79 | 4.73 | 0.21% | 1.31% | 21575 | 1027万 | 7.87 | 12.82 | -23.44 | | 66 | *ST恒久 | 2026-02-26 四 | 4.77 | 4.77 | 4.67 | 4.77 | 4.64 | -2.10% | 2.10% | 34571 | 1619万 | 7.71 | 12.55 | -22.95 | | 67 | *ST恒久 | 2026-02-27 五 | 4.64 | 4.67 | 4.72 | 4.74 | 4.64 | 1.07% | 1.41% | 23322 | 1098万 | 7.79 | 12.69 | -23.19 | | 68 | *ST恒久 | 2026-03-02 一 | 4.68 | 4.72 | 4.64 | 4.69 | 4.52 | -1.69% | 1.80% | 29644 | 1366万 | 7.66 | 12.47 | -22.8 | | 69 | *ST恒久 | 2026-03-03 二 | 4.65 | 4.64 | 4.87 | 4.87 | 4.62 | 4.96% | 2.19% | 36057 | 1740万 | 8.04 | 13.09 | -23.93 | | 70 | *ST恒久 | 2026-03-04 三 | 4.87 | 4.87 | 4.63 | 4.87 | 4.63 | -4.93% | 3.33% | 54965 | 2594万 | 7.64 | 12.45 | -22.75 | | 71 | *ST恒久 | 2026-03-05 四 | 4.67 | 4.63 | 4.66 | 4.77 | 4.63 | 0.65% | 1.30% | 21405 | 1001万 | 7.69 | 12.53 | -22.9 | | 72 | *ST恒久 | 2026-03-06 五 | 4.61 | 4.66 | 4.66 | 4.71 | 4.60 | 0.00% | 1.18% | 19482 | 911万 | 7.69 | 12.53 | -22.9 | | 73 | *ST恒久 | 2026-03-09 一 | 4.68 | 4.66 | 4.55 | 4.68 | 4.53 | -2.36% | 1.61% | 26608 | 1222万 | 7.51 | 12.23 | -22.36 | | 74 | *ST恒久 | 2026-03-10 二 | 4.55 | 4.55 | 4.43 | 4.57 | 4.38 | -2.64% | 2.39% | 39423 | 1752万 | 7.31 | 11.91 | -21.77 | | 75 | *ST恒久 | 2026-03-11 三 | 4.40 | 4.43 | 4.49 | 4.65 | 4.33 | 1.35% | 2.84% | 46922 | 2093万 | 7.41 | 12.07 | -22.06 | | 76 | *ST恒久 | 2026-03-12 四 | 4.46 | 4.49 | 4.28 | 4.49 | 4.27 | -4.68% | 2.25% | 37134 | 1617万 | 7.06 | 11.5 | -21.03 | | 77 | *ST恒久 | 2026-03-13 五 | 4.28 | 4.28 | 4.07 | 4.30 | 4.07 | -4.91% | 3.95% | 65167 | 2701万 | 6.72 | 10.94 | -20 | | 78 | *ST恒久 | 2026-03-16 一 | 4.07 | 4.07 | 4.11 | 4.24 | 4.07 | 0.98% | 2.09% | 34525 | 1432万 | 6.78 | 11.05 | -20.19 | | 79 | *ST恒久 | 2026-03-17 二 | 4.13 | 4.11 | 4.32 | 4.32 | 4.13 | 5.11% | 1.70% | 27971 | 1188万 | 7.13 | 11.61 | -21.23 | | 80 | *ST恒久 | 2026-03-18 三 | 4.42 | 4.32 | 4.54 | 4.54 | 4.38 | 5.09% | 1.95% | 32122 | 1443万 | 7.49 | 12.2 | -22.31 | | 81 | *ST恒久 | 2026-03-19 四 | 4.75 | 4.54 | 4.64 | 4.77 | 4.58 | 2.20% | 5.79% | 95561 | 4492万 | 7.66 | 12.47 | -22.8 | | 82 | *ST恒久 | 2026-03-20 五 | 4.68 | 4.64 | 4.41 | 4.69 | 4.41 | -4.96% | 3.90% | 64336 | 2865万 | 7.28 | 11.85 | -21.67 |
|
行情刷新 | 流通股东
 |
