| 股票名称 | 代码 002836 | 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 | 新宏泽 | 2024-04-29 一 | 6.32 | 6.14 | 6.65 | 6.73 | 6.29 | 8.31% | 2.34% | 53990 | 3542万 | 15.32 | 15.32 | 57.5 | | 2 | 新宏泽 | 2024-04-26 五 | 6.12 | 6.11 | 6.14 | 6.21 | 6.03 | 0.49% | 1.29% | 29775 | 1823万 | 14.15 | 14.15 | 681.22 | | 3 | 新宏泽 | 2024-04-25 四 | 5.96 | 5.95 | 6.11 | 6.14 | 5.81 | 2.69% | 1.28% | 29415 | 1778万 | 14.08 | 14.08 | 677.89 | | 4 | 新宏泽 | 2024-04-24 三 | 5.86 | 5.83 | 5.95 | 6.00 | 5.84 | 2.06% | 0.99% | 22844 | 1355万 | 13.71 | 13.71 | 660.14 | | 5 | 新宏泽 | 2024-04-23 二 | 5.62 | 5.66 | 5.83 | 5.93 | 5.62 | 3.00% | 1.43% | 32970 | 1906万 | 13.43 | 13.43 | 646.82 | | 6 | 新宏泽 | 2024-04-22 一 | 5.75 | 5.75 | 5.66 | 5.76 | 5.43 | -1.57% | 1.55% | 35766 | 2009万 | 13.04 | 13.04 | 627.96 | | 7 | 新宏泽 | 2024-04-19 五 | 5.96 | 5.96 | 5.75 | 6.02 | 5.69 | -3.52% | 1.44% | 33198 | 1936万 | 13.25 | 13.25 | 637.95 | | 8 | 新宏泽 | 2024-04-18 四 | 5.83 | 5.81 | 5.96 | 6.13 | 5.64 | 2.58% | 2.47% | 56822 | 3363万 | 13.73 | 13.73 | 661.25 | | 9 | 新宏泽 | 2024-04-17 三 | 5.08 | 5.37 | 5.81 | 5.86 | 5.08 | 8.19% | 2.85% | 65767 | 3693万 | 13.39 | 13.39 | 644.61 | | 10 | 新宏泽 | 2024-04-16 二 | 5.51 | 5.97 | 5.37 | 5.57 | 5.37 | -10.05% | 2.26% | 52091 | 2808万 | 12.37 | 12.37 | 595.79 | | 11 | 新宏泽 | 2024-04-15 一 | 6.55 | 6.63 | 5.97 | 6.61 | 5.97 | -9.95% | 2.13% | 49038 | 3008万 | 13.75 | 13.75 | 662.36 | | 12 | 新宏泽 | 2024-04-12 五 | 6.66 | 6.66 | 6.63 | 6.75 | 6.61 | -0.45% | 0.80% | 18319 | 1224万 | 15.28 | 15.28 | 735.58 | | 13 | 新宏泽 | 2024-04-11 四 | 6.60 | 6.65 | 6.66 | 6.80 | 6.50 | 0.15% | 1.21% | 27822 | 1865万 | 15.34 | 15.34 | 738.91 | | 14 | 新宏泽 | 2024-04-10 三 | 6.84 | 6.85 | 6.65 | 6.85 | 6.57 | -2.92% | 1.50% | 34577 | 2300万 | 15.32 | 15.32 | 737.8 | | 15 | 新宏泽 | 2024-04-09 二 | 6.73 | 6.72 | 6.85 | 6.91 | 6.70 | 1.93% | 1.63% | 37606 | 2559万 | 15.78 | 15.78 | 759.99 | | 16 | 新宏泽 | 2024-04-08 一 | 7.05 | 7.13 | 6.72 | 7.13 | 6.69 | -5.75% | 1.80% | 41461 | 2855万 | 15.48 | 15.48 | 745.57 | | 17 | 新宏泽 | 2024-04-03 三 | 7.09 | 7.09 | 7.13 | 7.16 | 6.99 | 0.56% | 1.19% | 27328 | 1934万 | 16.43 | 16.43 | 791.06 | | 18 | 新宏泽 | 2024-04-02 二 | 7.00 | 7.01 | 7.09 | 7.25 | 6.98 | 1.14% | 1.51% | 34826 | 2487万 | 16.34 | 16.34 | 786.62 | | 19 | 新宏泽 | 2024-04-01 一 | 6.92 | 6.86 | 7.01 | 7.01 | 6.86 | 2.19% | 1.51% | 34750 | 2414万 | 16.15 | 16.15 | 777.74 | | 20 | 新宏泽 | 2024-03-29 五 | 6.79 | 6.80 | 6.86 | 6.94 | 6.75 | 0.88% | 1.41% | 32569 | 2229万 | 15.81 | 15.81 | 761.1 | | 21 | 新宏泽 | 2024-03-28 四 | 6.55 | 6.55 | 6.80 | 6.86 | 6.55 | 3.82% | 1.28% | 29575 | 1996万 | 15.67 | 15.67 | 754.44 | | 22 | 新宏泽 | 2024-03-27 三 | 6.61 | 6.72 | 6.55 | 6.77 | 6.55 | -2.53% | 0.92% | 21294 | 1417万 | 15.09 | 15.09 | 726.71 | | 23 | 新宏泽 | 2024-03-26 二 | 6.69 | 6.68 | 6.72 | 6.79 | 6.53 | 0.60% | 1.32% | 30505 | 2030万 | 15.48 | 15.48 | 745.57 | | 24 | 新宏泽 | 2024-03-25 一 | 6.81 | 6.82 | 6.68 | 6.89 | 6.63 | -2.05% | 1.19% | 27470 | 1859万 | 15.39 | 15.39 | 741.13 | | 25 | 新宏泽 | 2024-03-22 五 | 6.98 | 6.97 | 6.82 | 7.00 | 6.77 | -2.15% | 1.30% | 29914 | 2058万 | 15.71 | 15.71 | 756.66 | | 26 | 新宏泽 | 2024-03-21 四 | 6.88 | 6.86 | 6.97 | 6.97 | 6.81 | 1.60% | 1.44% | 33289 | 2299万 | 16.06 | 16.06 | 773.3 | | 27 | 新宏泽 | 2024-03-20 三 | 6.76 | 6.76 | 6.86 | 6.86 | 6.76 | 1.48% | 1.08% | 24998 | 1705万 | 15.81 | 15.81 | 761.1 | | 28 | 新宏泽 | 2024-03-19 二 | 6.83 | 6.83 | 6.76 | 6.90 | 6.72 | -1.02% | 1.34% | 30773 | 2096万 | 15.58 | 15.58 | 750.01 | | 29 | 新宏泽 | 2024-03-18 一 | 6.60 | 6.54 | 6.83 | 6.85 | 6.54 | 4.43% | 1.66% | 38239 | 2566万 | 15.74 | 15.74 | 757.77 | | 30 | 新宏泽 | 2024-03-15 五 | 6.40 | 6.40 | 6.54 | 6.56 | 6.28 | 2.19% | 1.51% | 34903 | 2255万 | 15.07 | 15.07 | 725.6 | | 31 | 新宏泽 | 2024-03-14 四 | 6.46 | 6.46 | 6.40 | 6.91 | 6.29 | -0.93% | 2.03% | 46748 | 3057万 | 14.75 | 14.75 | 710.06 | | 32 | 新宏泽 | 2024-03-08 五 | 6.09 | 6.07 | 6.11 | 6.15 | 5.99 | 0.66% | 1.26% | 29053 | 1767万 | 14.08 | 14.08 | 677.89 | | 33 | 新宏泽 | 2024-03-07 四 | 6.08 | 6.04 | 6.07 | 6.19 | 6.00 | 0.50% | 1.62% | 37231 | 2273万 | 13.99 | 13.99 | 673.45 | | 34 | 新宏泽 | 2024-03-06 三 | 5.85 | 5.86 | 6.04 | 6.06 | 5.77 | 3.07% | 1.63% | 37646 | 2253万 | 13.92 | 13.92 | 670.12 | | 35 | 新宏泽 | 2024-03-05 二 | 5.99 | 6.05 | 5.86 | 6.08 | 5.85 | -3.14% | 1.49% | 34238 | 2031万 | 13.5 | 13.5 | 650.15 | | 36 | 新宏泽 | 2024-03-04 一 | 6.10 | 6.10 | 6.05 | 6.20 | 5.87 | -0.82% | 2.09% | 48041 | 2885万 | 13.94 | 13.94 | 671.23 | | 37 | 新宏泽 | 2024-03-01 五 | 6.20 | 6.18 | 6.10 | 6.30 | 5.98 | -1.29% | 2.41% | 55584 | 3400万 | 14.05 | 14.05 | 676.78 | | 38 | 新宏泽 | 2024-02-29 四 | 5.75 | 6.25 | 6.18 | 6.28 | 5.75 | -1.12% | 4.44% | 102375 | 6227万 | 14.24 | 14.24 | 685.66 | | 39 | 新宏泽 | 2024-02-28 三 | 6.87 | 6.94 | 6.25 | 7.00 | 6.25 | -9.94% | 4.92% | 113409 | 7435万 | 14.4 | 14.4 | 693.42 | | 40 | 新宏泽 | 2024-02-27 二 | 6.53 | 6.53 | 6.94 | 6.94 | 6.37 | 6.28% | 3.52% | 81094 | 5479万 | 15.99 | 15.99 | 769.98 | | 41 | 新宏泽 | 2024-02-26 一 | 6.20 | 6.18 | 6.53 | 6.75 | 6.20 | 5.66% | 2.52% | 58005 | 3749万 | 15.05 | 15.05 | 724.49 | | 42 | 新宏泽 | 2024-02-23 五 | 5.93 | 5.86 | 6.18 | 6.19 | 5.87 | 5.46% | 1.80% | 41475 | 2496万 | 14.24 | 14.24 | 685.66 | | 43 | 新宏泽 | 2024-02-22 四 | 5.60 | 5.60 | 5.86 | 5.99 | 5.60 | 4.64% | 1.92% | 44253 | 2550万 | 13.5 | 13.5 | 650.15 | | 44 | 新宏泽 | 2024-02-21 三 | 5.31 | 5.32 | 5.60 | 5.78 | 5.27 | 5.26% | 2.85% | 65754 | 3684万 | 12.9 | 12.9 | 621.31 | | 45 | 新宏泽 | 2024-02-20 二 | 5.29 | 5.28 | 5.32 | 5.46 | 5.18 | 0.76% | 3.26% | 75202 | 3975万 | 12.26 | 12.26 | 590.24 | | 46 | 新宏泽 | 2024-02-19 一 | 4.72 | 4.80 | 5.28 | 5.28 | 4.70 | 10.00% | 4.87% | 112295 | 5636万 | 12.17 | 12.17 | 585.8 | | 47 | 新宏泽 | 2024-02-08 四 | 4.45 | 4.46 | 4.80 | 4.86 | 4.01 | 7.62% | 5.17% | 119183 | 5124万 | 11.06 | 11.06 | 532.55 | | 48 | 新宏泽 | 2024-02-07 三 | 4.91 | 4.96 | 4.46 | 4.95 | 4.46 | -10.08% | 2.85% | 65617 | 2954万 | 10.28 | 10.28 | 494.83 | | 49 | 新宏泽 | 2024-02-06 二 | 4.94 | 5.49 | 4.96 | 5.15 | 4.94 | -9.65% | 3.78% | 87089 | 4328万 | 11.43 | 11.43 | 550.3 | | 50 | 新宏泽 | 2024-02-05 一 | 6.04 | 6.10 | 5.49 | 6.04 | 5.49 | -10.00% | 0.90% | 20711 | 1152万 | 12.65 | 12.65 | 609.1 | | 51 | 新宏泽 | 2024-02-02 五 | 6.54 | 6.55 | 6.10 | 6.75 | 5.90 | -6.87% | 2.96% | 68138 | 4270万 | 14.05 | 14.05 | 676.78 | | 52 | 新宏泽 | 2024-02-01 四 | 6.82 | 6.98 | 6.55 | 6.82 | 6.28 | -6.16% | 3.54% | 81620 | 5299万 | 15.09 | 15.09 | 726.71 | | 53 | 新宏泽 | 2024-01-31 三 | 7.33 | 7.36 | 6.98 | 7.42 | 6.76 | -5.16% | 2.01% | 46255 | 3216万 | 16.08 | 16.08 | 774.41 | | 54 | 新宏泽 | 2024-01-30 二 | 7.99 | 7.78 | 7.36 | 7.99 | 7.32 | -5.40% | 1.47% | 33871 | 2554万 | 16.96 | 16.96 | 816.57 | | 55 | 新宏泽 | 2024-01-29 一 | 8.10 | 8.05 | 7.78 | 8.14 | 7.72 | -3.35% | 1.63% | 37590 | 2948万 | 17.93 | 17.93 | 863.17 | | 56 | 新宏泽 | 2024-01-26 五 | 7.99 | 7.89 | 8.05 | 8.19 | 7.90 | 2.03% | 1.48% | 34028 | 2747万 | 18.55 | 18.55 | 893.13 | | 57 | 新宏泽 | 2024-01-25 四 | 7.52 | 7.50 | 7.89 | 7.96 | 7.41 | 5.20% | 1.60% | 36827 | 2835万 | 18.18 | 18.18 | 875.38 | | 58 | 新宏泽 | 2024-01-24 三 | 7.30 | 7.24 | 7.50 | 7.62 | 7.15 | 3.59% | 2.14% | 49406 | 3659万 | 17.28 | 17.28 | 832.11 | | 59 | 新宏泽 | 2024-01-23 二 | 7.64 | 7.65 | 7.24 | 7.64 | 7.07 | -5.36% | 2.51% | 57892 | 4195万 | 16.68 | 16.68 | 803.26 | | 60 | 新宏泽 | 2024-01-22 一 | 8.28 | 8.28 | 7.65 | 8.45 | 7.51 | -7.61% | 1.89% | 43438 | 3438万 | 17.63 | 17.63 | 848.75 | | 61 | 新宏泽 | 2024-01-19 五 | 8.33 | 8.27 | 8.28 | 8.52 | 8.23 | 0.12% | 1.15% | 26448 | 2202万 | 19.08 | 19.08 | 918.65 | | 62 | 新宏泽 | 2024-01-18 四 | 8.59 | 8.61 | 8.27 | 8.61 | 8.08 | -3.95% | 1.71% | 39509 | 3281万 | 19.05 | 19.05 | 917.54 | | 63 | 新宏泽 | 2024-01-17 三 | 8.78 | 8.77 | 8.61 | 8.83 | 8.60 | -1.82% | 0.87% | 20112 | 1753万 | 19.84 | 19.84 | 955.26 | | 64 | 新宏泽 | 2024-01-16 二 | 8.85 | 8.85 | 8.77 | 8.91 | 8.61 | -0.90% | 1.13% | 25988 | 2268万 | 20.21 | 20.21 | 973.01 | | 65 | 新宏泽 | 2024-01-15 一 | 8.81 | 8.70 | 8.85 | 8.89 | 8.71 | 1.72% | 1.69% | 38866 | 3430万 | 20.39 | 20.39 | 981.89 | | 66 | 新宏泽 | 2024-01-12 五 | 8.85 | 8.84 | 8.70 | 8.89 | 8.66 | -1.58% | 1.15% | 26569 | 2331万 | 20.04 | 20.04 | 965.24 | | 67 | 新宏泽 | 2024-01-11 四 | 8.81 | 8.85 | 8.84 | 8.92 | 8.79 | -0.11% | 1.10% | 25452 | 2253万 | 20.37 | 20.37 | 980.78 | | 68 | 新宏泽 | 2024-01-10 三 | 8.94 | 8.91 | 8.85 | 8.99 | 8.81 | -0.67% | 1.14% | 26380 | 2342万 | 20.39 | 20.39 | 981.89 | | 69 | 新宏泽 | 2024-01-09 二 | 8.88 | 8.81 | 8.91 | 9.01 | 8.81 | 1.14% | 1.22% | 28037 | 2500万 | 20.53 | 20.53 | 988.54 | | 70 | 新宏泽 | 2024-01-08 一 | 8.90 | 8.90 | 8.81 | 8.97 | 8.79 | -1.01% | 1.35% | 30989 | 2748万 | 20.3 | 20.3 | 977.45 | | 71 | 新宏泽 | 2024-01-05 五 | 9.05 | 9.06 | 8.90 | 9.16 | 8.85 | -1.77% | 1.10% | 25321 | 2274万 | 20.51 | 20.51 | 987.43 | | 72 | 新宏泽 | 2024-01-04 四 | 8.98 | 8.96 | 9.06 | 9.08 | 8.86 | 1.12% | 1.13% | 26053 | 2345万 | 20.87 | 20.87 | 1005.18 | | 73 | 新宏泽 | 2024-01-03 三 | 8.94 | 8.96 | 8.96 | 8.99 | 8.86 | 0.00% | 0.95% | 21933 | 1958万 | 20.64 | 20.64 | 994.09 | | 74 | 新宏泽 | 2024-01-02 二 | 8.91 | 8.75 | 8.96 | 9.10 | 8.80 | 2.40% | 1.58% | 36322 | 3248万 | 20.64 | 20.64 | 994.09 | | 75 | 新宏泽 | 2023-12-29 五 | 8.62 | 8.63 | 8.75 | 8.79 | 8.61 | 1.39% | 0.84% | 19360 | 1691万 | 20.16 | 20.16 | 970.79 | | 76 | 新宏泽 | 2023-12-28 四 | 8.58 | 8.57 | 8.63 | 8.70 | 8.42 | 0.70% | 0.86% | 19870 | 1708万 | 19.88 | 19.88 | 957.48 | | 77 | 新宏泽 | 2023-12-27 三 | 8.48 | 8.45 | 8.57 | 8.62 | 8.37 | 1.42% | 0.90% | 20699 | 1758万 | 19.75 | 19.75 | 950.82 | | 78 | 新宏泽 | 2023-12-26 二 | 8.60 | 8.54 | 8.45 | 8.62 | 8.43 | -1.05% | 0.83% | 19184 | 1628万 | 19.47 | 19.47 | 937.51 | | 79 | 新宏泽 | 2023-12-25 一 | 8.70 | 8.65 | 8.54 | 8.76 | 8.35 | -1.27% | 1.32% | 30319 | 2579万 | 19.68 | 19.68 | 947.49 | | 80 | 新宏泽 | 2023-12-22 五 | 8.92 | 8.85 | 8.65 | 8.95 | 8.61 | -2.26% | 1.28% | 29454 | 2572万 | 19.93 | 19.93 | 959.7 | | 81 | 新宏泽 | 2023-12-21 四 | 8.72 | 8.70 | 8.85 | 8.87 | 8.55 | 1.72% | 1.16% | 26773 | 2339万 | 20.39 | 20.39 | 981.89 | | 82 | 新宏泽 | 2023-12-20 三 | 8.75 | 8.74 | 8.70 | 8.86 | 8.70 | -0.46% | 1.11% | 25514 | 2239万 | 20.04 | 20.04 | 965.24 | | 83 | 新宏泽 | 2023-12-19 二 | 8.67 | 8.68 | 8.74 | 8.77 | 8.51 | 0.69% | 1.03% | 23717 | 2058万 | 20.14 | 20.14 | 969.68 | | 84 | 新宏泽 | 2023-12-18 一 | 8.75 | 8.76 | 8.68 | 8.87 | 8.61 | -0.91% | 1.15% | 26405 | 2304万 | 20 | 20 | 963.02 | | 85 | 新宏泽 | 2023-12-15 五 | 8.86 | 8.81 | 8.76 | 8.86 | 8.65 | -0.57% | 1.02% | 23399 | 2038万 | 20.18 | 20.18 | 971.9 | | 86 | 新宏泽 | 2023-12-14 四 | 8.80 | 8.80 | 8.81 | 8.87 | 8.75 | 0.11% | 1.03% | 23701 | 2088万 | 20.3 | 20.3 | 977.45 | | 87 | 新宏泽 | 2023-12-13 三 | 8.79 | 8.74 | 8.80 | 8.84 | 8.64 | 0.69% | 0.93% | 21499 | 1885万 | 20.28 | 20.28 | 976.34 | | 88 | 新宏泽 | 2023-12-12 二 | 8.65 | 8.55 | 8.74 | 8.87 | 8.50 | 2.22% | 1.29% | 29655 | 2568万 | 20.14 | 20.14 | 969.68 | | 89 | 新宏泽 | 2023-12-11 一 | 8.49 | 8.49 | 8.55 | 8.67 | 8.37 | 0.71% | 1.65% | 37931 | 3231万 | 19.7 | 19.7 | 948.6 | | 90 | 新宏泽 | 2023-12-08 五 | 8.88 | 8.88 | 8.49 | 8.91 | 8.47 | -4.39% | 2.07% | 47623 | 4105万 | 19.56 | 19.56 | 941.94 | | 91 | 新宏泽 | 2023-12-07 四 | 8.84 | 8.82 | 8.88 | 8.94 | 8.73 | 0.68% | 1.21% | 27888 | 2468万 | 20.46 | 20.46 | 985.21 | | 92 | 新宏泽 | 2023-12-06 三 | 8.64 | 8.71 | 8.82 | 8.84 | 8.64 | 1.26% | 0.97% | 22341 | 1962万 | 20.32 | 20.32 | 978.56 | | 93 | 新宏泽 | 2023-12-05 二 | 8.78 | 8.81 | 8.71 | 8.87 | 8.70 | -1.14% | 0.85% | 19684 | 1724万 | 20.07 | 20.07 | 966.35 | | 94 | 新宏泽 | 2023-12-04 一 | 8.68 | 8.71 | 8.81 | 8.88 | 8.68 | 1.15% | 1.27% | 29227 | 2571万 | 20.3 | 20.3 | 977.45 | | 95 | 新宏泽 | 2023-12-01 五 | 8.64 | 8.60 | 8.71 | 8.73 | 8.54 | 1.28% | 0.98% | 22591 | 1960万 | 20.07 | 20.07 | 966.35 | | 96 | 新宏泽 | 2023-11-30 四 | 8.63 | 8.64 | 8.60 | 8.75 | 8.51 | -0.46% | 0.97% | 22255 | 1916万 | 19.81 | 19.81 | 954.15 | | 97 | 新宏泽 | 2023-11-29 三 | 8.60 | 8.61 | 8.64 | 8.70 | 8.54 | 0.35% | 1.36% | 31352 | 2706万 | 19.91 | 19.91 | 958.59 | | 98 | 新宏泽 | 2023-11-28 二 | 8.50 | 8.49 | 8.61 | 8.63 | 8.43 | 1.41% | 1.15% | 26607 | 2282万 | 19.84 | 19.84 | 955.26 | | 99 | 新宏泽 | 2023-11-27 一 | 8.49 | 8.51 | 8.49 | 8.54 | 8.42 | -0.24% | 1.06% | 24493 | 2078万 | 19.56 | 19.56 | 941.94 | | 100 | 新宏泽 | 2023-11-24 五 | 8.64 | 8.64 | 8.51 | 8.69 | 8.45 | -1.50% | 1.35% | 31002 | 2643万 | 19.61 | 19.61 | 944.16 | | 101 | 新宏泽 | 2023-11-23 四 | 8.54 | 8.50 | 8.64 | 8.65 | 8.45 | 1.65% | 1.37% | 31486 | 2696万 | 19.91 | 19.91 | 958.59 | | 102 | 新宏泽 | 2023-11-22 三 | 8.56 | 8.55 | 8.50 | 8.59 | 8.47 | -0.58% | 1.16% | 26647 | 2270万 | 19.58 | 19.58 | 943.05 | | 103 | 新宏泽 | 2023-11-21 二 | 8.68 | 8.74 | 8.55 | 8.70 | 8.45 | -2.17% | 2.02% | 46579 | 3992万 | 19.7 | 19.7 | 948.6 | | 104 | 新宏泽 | 2023-11-20 一 | 8.44 | 8.44 | 8.74 | 8.77 | 8.42 | 3.55% | 1.88% | 43384 | 3737万 | 20.14 | 20.14 | 969.68 | | 105 | 新宏泽 | 2023-11-17 五 | 8.37 | 8.37 | 8.44 | 8.50 | 8.35 | 0.84% | 0.83% | 19139 | 1613万 | 19.45 | 19.45 | 936.4 | | 106 | 新宏泽 | 2023-11-16 四 | 8.35 | 8.38 | 8.37 | 8.41 | 8.33 | -0.12% | 0.55% | 12557 | 1051万 | 19.28 | 19.28 | 928.63 | | 107 | 新宏泽 | 2023-11-15 三 | 8.40 | 8.38 | 8.38 | 8.49 | 8.33 | 0.00% | 0.74% | 17081 | 1433万 | 19.31 | 19.31 | 929.74 | | 108 | 新宏泽 | 2023-11-14 二 | 8.40 | 8.43 | 8.38 | 8.48 | 8.32 | -0.59% | 0.68% | 15624 | 1309万 | 19.31 | 19.31 | 929.74 | | 109 | 新宏泽 | 2023-11-13 一 | 8.34 | 8.31 | 8.43 | 8.47 | 8.26 | 1.44% | 1.13% | 26105 | 2190万 | 19.42 | 19.42 | 935.29 | | 110 | 新宏泽 | 2023-11-10 五 | 8.30 | 8.30 | 8.31 | 8.34 | 8.23 | 0.12% | 0.81% | 18601 | 1541万 | 19.15 | 19.15 | 921.97 | | 111 | 新宏泽 | 2023-11-09 四 | 8.35 | 8.33 | 8.30 | 8.39 | 8.24 | -0.36% | 0.89% | 20593 | 1709万 | 19.12 | 19.12 | 920.86 | | 112 | 新宏泽 | 2023-11-08 三 | 8.27 | 8.26 | 8.33 | 8.36 | 8.25 | 0.85% | 1.26% | 29023 | 2415万 | 19.19 | 19.19 | 924.19 | | 113 | 新宏泽 | 2023-11-07 二 | 8.27 | 8.27 | 8.26 | 8.32 | 8.21 | -0.12% | 0.85% | 19472 | 1610万 | 19.03 | 19.03 | 916.43 | | 114 | 新宏泽 | 2023-11-06 一 | 8.26 | 8.24 | 8.27 | 8.33 | 8.22 | 0.36% | 0.95% | 21847 | 1804万 | 19.05 | 19.05 | 917.54 | | 115 | 新宏泽 | 2023-11-03 五 | 8.20 | 8.22 | 8.24 | 8.29 | 8.20 | 0.24% | 0.91% | 20908 | 1725万 | 18.98 | 18.98 | 914.21 | | 116 | 新宏泽 | 2023-11-02 四 | 8.23 | 8.24 | 8.22 | 8.30 | 8.14 | -0.24% | 0.80% | 18453 | 1517万 | 18.94 | 18.94 | 911.99 | | 117 | 新宏泽 | 2023-11-01 三 | 8.12 | 8.12 | 8.24 | 8.25 | 8.07 | 1.48% | 1.15% | 26382 | 2164万 | 18.98 | 18.98 | 914.21 | | 118 | 新宏泽 | 2023-10-31 二 | 8.15 | 8.15 | 8.12 | 8.22 | 8.04 | -0.37% | 1.26% | 29002 | 2353万 | 18.71 | 18.71 | 900.89 | | 119 | 新宏泽 | 2023-10-30 一 | 7.98 | 8.01 | 8.15 | 8.18 | 7.97 | 1.75% | 1.38% | 31782 | 2584万 | 18.78 | 18.78 | 904.22 | | 120 | 新宏泽 | 2023-10-27 五 | 7.95 | 7.96 | 8.01 | 8.07 | 7.90 | 0.63% | 0.73% | 16903 | 1354万 | 18.46 | 18.46 | 23.72 | | 121 | 新宏泽 | 2023-10-26 四 | 7.88 | 7.91 | 7.96 | 7.97 | 7.79 | 0.63% | 0.75% | 17172 | 1354万 | 18.34 | 18.34 | 23.57 | | 122 | 新宏泽 | 2023-10-25 三 | 7.84 | 7.77 | 7.91 | 7.96 | 7.81 | 1.80% | 0.84% | 19330 | 1527万 | 18.22 | 18.22 | 23.42 | | 123 | 新宏泽 | 2023-10-24 二 | 7.37 | 7.38 | 7.77 | 7.79 | 7.37 | 5.28% | 1.05% | 24251 | 1866万 | 17.9 | 17.9 | 23.01 | | 124 | 新宏泽 | 2023-10-23 一 | 7.53 | 7.57 | 7.38 | 7.60 | 7.35 | -2.51% | 0.79% | 18309 | 1364万 | 17 | 17 | 21.85 | | 125 | 新宏泽 | 2023-10-20 五 | 7.63 | 7.64 | 7.57 | 7.72 | 7.55 | -0.92% | 0.54% | 12479 | 949万 | 17.44 | 17.44 | 22.41 | | 126 | 新宏泽 | 2023-10-19 四 | 7.66 | 7.66 | 7.64 | 7.83 | 7.56 | -0.26% | 0.58% | 13431 | 1036万 | 17.6 | 17.6 | 22.62 | | 127 | 新宏泽 | 2023-10-18 三 | 7.78 | 7.76 | 7.66 | 7.80 | 7.64 | -1.29% | 0.76% | 17493 | 1345万 | 17.65 | 17.65 | 22.68 | | 128 | 新宏泽 | 2023-10-17 二 | 7.76 | 7.77 | 7.76 | 7.85 | 7.71 | -0.13% | 0.50% | 11604 | 902万 | 17.88 | 17.88 | 22.98 | | 129 | 新宏泽 | 2023-10-16 一 | 7.78 | 7.73 | 7.77 | 7.84 | 7.70 | 0.52% | 0.79% | 18289 | 1420万 | 17.9 | 17.9 | 23.01 | | 130 | 新宏泽 | 2023-10-13 五 | 7.87 | 7.88 | 7.73 | 7.87 | 7.71 | -1.90% | 0.75% | 17204 | 1335万 | 17.81 | 17.81 | 22.89 | | 131 | 新宏泽 | 2023-10-12 四 | 7.86 | 7.86 | 7.88 | 7.96 | 7.74 | 0.25% | 1.08% | 24991 | 1962万 | 18.16 | 18.16 | 23.33 | | 132 | 新宏泽 | 2023-10-11 三 | 7.88 | 7.87 | 7.86 | 7.89 | 7.78 | -0.13% | 0.75% | 17175 | 1346万 | 18.11 | 18.11 | 23.27 | | 133 | 新宏泽 | 2023-10-10 二 | 7.87 | 7.85 | 7.87 | 7.94 | 7.80 | 0.25% | 0.83% | 19136 | 1503万 | 18.13 | 18.13 | 23.3 | | 134 | 新宏泽 | 2023-10-09 一 | 8.21 | 8.20 | 7.85 | 8.21 | 7.76 | -4.27% | 1.67% | 38397 | 3039万 | 18.09 | 18.09 | 23.24 | | 135 | 新宏泽 | 2023-09-28 四 | 8.00 | 8.04 | 8.20 | 8.21 | 7.99 | 1.99% | 0.93% | 21395 | 1742万 | 18.89 | 18.89 | 24.28 | | 136 | 新宏泽 | 2023-09-27 三 | 7.88 | 7.85 | 8.04 | 8.08 | 7.78 | 2.42% | 1.04% | 24030 | 1921万 | 18.52 | 18.52 | 23.81 | | 137 | 新宏泽 | 2023-09-26 二 | 7.95 | 7.99 | 7.85 | 8.00 | 7.80 | -1.75% | 0.84% | 19356 | 1524万 | 18.09 | 18.09 | 23.24 | | 138 | 新宏泽 | 2023-09-25 一 | 8.11 | 8.11 | 7.99 | 8.23 | 7.94 | -1.48% | 0.74% | 16973 | 1363万 | 18.41 | 18.41 | 23.66 | | 139 | 新宏泽 | 2023-09-22 五 | 7.90 | 7.92 | 8.11 | 8.13 | 7.90 | 2.40% | 0.67% | 15476 | 1244万 | 18.69 | 18.69 | 24.01 | | 140 | 新宏泽 | 2023-09-21 四 | 7.97 | 7.98 | 7.92 | 8.07 | 7.89 | -0.75% | 0.64% | 14790 | 1176万 | 18.25 | 18.25 | 23.45 | | 141 | 新宏泽 | 2023-09-20 三 | 7.99 | 7.99 | 7.98 | 8.12 | 7.95 | -0.13% | 0.57% | 13050 | 1047万 | 18.39 | 18.39 | 23.63 | | 142 | 新宏泽 | 2023-09-19 二 | 8.20 | 8.16 | 7.99 | 8.21 | 7.97 | -2.08% | 0.69% | 15845 | 1277万 | 18.41 | 18.41 | 23.66 | | 143 | 新宏泽 | 2023-09-18 一 | 7.96 | 7.96 | 8.16 | 8.21 | 7.88 | 2.51% | 1.05% | 24269 | 1972万 | 18.8 | 18.8 | 24.16 | | 144 | 新宏泽 | 2023-09-15 五 | 7.98 | 7.97 | 7.96 | 8.07 | 7.89 | -0.13% | 0.54% | 12457 | 993万 | 18.34 | 18.34 | 23.57 | | 145 | 新宏泽 | 2023-09-14 四 | 8.06 | 8.06 | 7.97 | 8.08 | 7.88 | -1.12% | 0.67% | 15327 | 1220万 | 18.36 | 18.36 | 23.6 | | 146 | 新宏泽 | 2023-09-13 三 | 8.18 | 8.18 | 8.06 | 8.19 | 8.01 | -1.47% | 0.61% | 14151 | 1143万 | 18.57 | 18.57 | 23.87 | | 147 | 新宏泽 | 2023-09-12 二 | 8.22 | 8.18 | 8.18 | 8.28 | 8.14 | 0.00% | 0.54% | 12438 | 1018万 | 18.85 | 18.85 | 24.22 | | 148 | 新宏泽 | 2023-09-11 一 | 8.19 | 8.16 | 8.18 | 8.24 | 8.10 | 0.25% | 0.62% | 14377 | 1174万 | 18.85 | 18.85 | 24.22 | | 149 | 新宏泽 | 2023-09-08 五 | 8.27 | 8.27 | 8.16 | 8.30 | 8.16 | -1.33% | 0.52% | 12045 | 989万 | 18.8 | 18.8 | 24.16 | | 150 | 新宏泽 | 2023-09-07 四 | 8.40 | 8.37 | 8.27 | 8.44 | 8.24 | -1.19% | 0.62% | 14194 | 1180万 | 19.05 | 19.05 | 24.49 | | 151 | 新宏泽 | 2023-09-06 三 | 8.35 | 8.30 | 8.37 | 8.40 | 8.30 | 0.84% | 0.61% | 14003 | 1171万 | 19.28 | 19.28 | 24.78 | | 152 | 新宏泽 | 2023-09-05 二 | 8.41 | 8.42 | 8.30 | 8.41 | 8.29 | -1.43% | 0.64% | 14722 | 1226万 | 19.12 | 19.12 | 24.58 | | 153 | 新宏泽 | 2023-09-04 一 | 8.23 | 8.22 | 8.42 | 8.44 | 8.13 | 2.43% | 1.40% | 32310 | 2694万 | 19.4 | 19.4 | 24.93 | | 154 | 新宏泽 | 2023-09-01 五 | 8.21 | 8.19 | 8.22 | 8.25 | 8.13 | 0.37% | 0.64% | 14662 | 1202万 | 18.94 | 18.94 | 24.34 | | 155 | 新宏泽 | 2023-08-31 四 | 8.18 | 8.20 | 8.19 | 8.23 | 8.10 | -0.12% | 0.83% | 19079 | 1558万 | 18.87 | 18.87 | 24.25 | | 156 | 新宏泽 | 2023-08-30 三 | 8.10 | 8.10 | 8.20 | 8.24 | 8.05 | 1.23% | 0.96% | 22044 | 1805万 | 18.89 | 18.89 | 24.28 | | 157 | 新宏泽 | 2023-08-29 二 | 7.80 | 7.82 | 8.10 | 8.10 | 7.68 | 3.58% | 1.54% | 35527 | 2838万 | 18.66 | 18.66 | 23.98 | | 158 | 新宏泽 | 2023-08-28 一 | 8.09 | 7.68 | 7.82 | 8.14 | 7.81 | 1.82% | 1.53% | 35189 | 2812万 | 18.02 | 18.02 | 23.15 | | 159 | 新宏泽 | 2023-08-25 五 | 7.81 | 7.81 | 7.68 | 7.93 | 7.61 | -1.66% | 0.61% | 14024 | 1090万 | 17.69 | 17.69 | 21.36 | | 160 | 新宏泽 | 2023-08-23 三 | 7.96 | 7.92 | 7.79 | 7.96 | 7.78 | -1.64% | 0.65% | 15089 | 1184万 | 17.95 | 17.95 | 21.67 | | 161 | 新宏泽 | 2023-08-22 二 | 8.20 | 8.10 | 7.92 | 8.20 | 7.82 | -2.22% | 0.83% | 19060 | 1518万 | 18.25 | 18.25 | 22.03 |
|
行情刷新 | 流通股东
 |
