| 股票名称 | 代码 002857 | 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 | 三晖电气 | 2024-04-30 二 | 11.43 | 11.38 | 11.29 | 11.50 | 11.13 | -0.79% | 1.33% | 17021 | 1923万 | 14.45 | 14.45 | 260.77 | 2 | 三晖电气 | 2024-04-29 一 | 11.27 | 11.24 | 11.38 | 11.44 | 11.27 | 1.25% | 1.58% | 20244 | 2300万 | 14.57 | 14.57 | 262.85 | 3 | 三晖电气 | 2024-04-26 五 | 11.13 | 11.12 | 11.24 | 11.30 | 10.89 | 1.08% | 1.27% | 16228 | 1813万 | 14.39 | 14.39 | 259.62 | 4 | 三晖电气 | 2024-04-25 四 | 11.08 | 11.08 | 11.12 | 11.18 | 10.86 | 0.36% | 1.13% | 14517 | 1608万 | 14.23 | 14.23 | 256.84 | 5 | 三晖电气 | 2024-04-24 三 | 10.61 | 10.61 | 11.08 | 11.09 | 10.60 | 4.43% | 1.49% | 19029 | 2084万 | 14.18 | 14.18 | 255.92 | 6 | 三晖电气 | 2024-04-23 二 | 10.50 | 10.41 | 10.61 | 10.80 | 10.31 | 1.92% | 1.55% | 19832 | 2110万 | 13.58 | 13.58 | 245.06 | 7 | 三晖电气 | 2024-04-22 一 | 10.59 | 10.70 | 10.41 | 10.75 | 10.20 | -2.71% | 1.90% | 24312 | 2538万 | 13.32 | 13.32 | 240.44 | 8 | 三晖电气 | 2024-04-19 五 | 10.66 | 11.03 | 10.70 | 11.07 | 10.47 | -2.99% | 2.46% | 31530 | 3386万 | 13.7 | 13.7 | 247.14 | 9 | 三晖电气 | 2024-04-18 四 | 10.63 | 10.75 | 11.03 | 11.30 | 10.55 | 2.60% | 2.66% | 34012 | 3722万 | 14.12 | 14.12 | 217.56 | 10 | 三晖电气 | 2024-04-17 三 | 9.75 | 9.85 | 10.75 | 10.84 | 9.75 | 9.14% | 3.34% | 42731 | 4528万 | 13.76 | 13.76 | 212.04 | 11 | 三晖电气 | 2024-04-16 二 | 10.56 | 10.94 | 9.85 | 10.90 | 9.85 | -9.96% | 3.60% | 46087 | 4612万 | 12.61 | 12.61 | 194.29 | 12 | 三晖电气 | 2024-04-15 一 | 11.97 | 12.16 | 10.94 | 12.05 | 10.94 | -10.03% | 3.48% | 44541 | 5019万 | 14 | 14 | 215.79 | 13 | 三晖电气 | 2024-04-12 五 | 12.49 | 12.48 | 12.16 | 12.56 | 12.15 | -2.56% | 1.40% | 17930 | 2205万 | 15.56 | 15.56 | 239.85 | 14 | 三晖电气 | 2024-04-11 四 | 11.96 | 11.98 | 12.48 | 12.55 | 11.85 | 4.17% | 2.14% | 27417 | 3377万 | 15.97 | 15.97 | 246.16 | 15 | 三晖电气 | 2024-04-10 三 | 12.39 | 12.39 | 11.98 | 12.43 | 11.85 | -3.31% | 2.00% | 25599 | 3079万 | 15.33 | 15.33 | 236.3 | 16 | 三晖电气 | 2024-04-09 二 | 12.11 | 12.18 | 12.39 | 12.40 | 12.09 | 1.72% | 1.40% | 17917 | 2198万 | 15.86 | 15.86 | 244.39 | 17 | 三晖电气 | 2024-04-08 一 | 12.60 | 12.64 | 12.18 | 12.60 | 12.13 | -3.64% | 1.56% | 19991 | 2462万 | 15.59 | 15.59 | 240.25 | 18 | 三晖电气 | 2024-04-03 三 | 12.73 | 12.71 | 12.64 | 12.81 | 12.32 | -0.55% | 1.66% | 21230 | 2656万 | 16.18 | 16.18 | 249.32 | 19 | 三晖电气 | 2024-04-02 二 | 12.64 | 12.65 | 12.71 | 12.85 | 12.60 | 0.47% | 2.35% | 30018 | 3828万 | 16.27 | 16.27 | 250.7 | 20 | 三晖电气 | 2024-04-01 一 | 12.58 | 12.58 | 12.65 | 12.74 | 12.56 | 0.56% | 2.06% | 26376 | 3335万 | 16.19 | 16.19 | 249.52 | 21 | 三晖电气 | 2024-03-29 五 | 12.25 | 12.22 | 12.58 | 12.59 | 12.23 | 2.95% | 2.12% | 27079 | 3368万 | 16.1 | 16.1 | 248.14 | 22 | 三晖电气 | 2024-03-28 四 | 11.90 | 11.90 | 12.22 | 12.38 | 11.81 | 2.69% | 2.22% | 28409 | 3468万 | 15.64 | 15.64 | 241.04 | 23 | 三晖电气 | 2024-03-27 三 | 12.40 | 12.33 | 11.90 | 12.40 | 11.82 | -3.49% | 2.50% | 31963 | 3870万 | 15.23 | 15.23 | 234.72 | 24 | 三晖电气 | 2024-03-26 二 | 11.97 | 12.14 | 12.33 | 12.46 | 11.97 | 1.57% | 3.60% | 46105 | 5670万 | 15.78 | 15.78 | 243.2 | 25 | 三晖电气 | 2024-03-25 一 | 12.81 | 12.78 | 12.14 | 12.82 | 12.14 | -5.01% | 3.55% | 45398 | 5674万 | 15.54 | 15.54 | 239.46 | 26 | 三晖电气 | 2024-03-22 五 | 13.07 | 13.07 | 12.78 | 13.16 | 12.75 | -2.22% | 3.41% | 43647 | 5616万 | 16.36 | 16.36 | 252.08 | 27 | 三晖电气 | 2024-03-21 四 | 13.04 | 13.03 | 13.07 | 13.16 | 12.75 | 0.31% | 4.60% | 58826 | 7630万 | 16.73 | 16.73 | 257.8 | 28 | 三晖电气 | 2024-03-20 三 | 12.81 | 12.92 | 13.03 | 13.04 | 12.79 | 0.85% | 3.97% | 50759 | 6563万 | 16.68 | 16.68 | 257.01 | 29 | 三晖电气 | 2024-03-19 二 | 13.07 | 13.05 | 12.92 | 13.18 | 12.80 | -1.00% | 5.09% | 65133 | 8453万 | 16.54 | 16.54 | 254.84 | 30 | 三晖电气 | 2024-03-18 一 | 12.98 | 12.87 | 13.05 | 13.10 | 12.71 | 1.40% | 6.30% | 80704 | 10411万 | 16.7 | 16.7 | 257.41 | 31 | 三晖电气 | 2024-03-15 五 | 12.91 | 12.67 | 12.87 | 13.00 | 12.71 | 1.58% | 5.91% | 75679 | 9741万 | 16.47 | 16.47 | 253.86 | 32 | 三晖电气 | 2024-03-14 四 | 13.00 | 13.39 | 12.67 | 13.28 | 12.53 | -5.38% | 8.69% | 111191 | 14290万 | 16.22 | 16.22 | 249.91 | 33 | 三晖电气 | 2024-03-08 五 | 13.39 | 12.64 | 13.90 | 13.90 | 13.39 | 9.97% | 2.61% | 33415 | 4615万 | 17.79 | 17.79 | 274.17 | 34 | 三晖电气 | 2024-03-07 四 | 11.57 | 11.49 | 12.64 | 12.64 | 11.31 | 10.01% | 4.67% | 59827 | 7122万 | 16.18 | 16.18 | 249.32 | 35 | 三晖电气 | 2024-03-06 三 | 10.98 | 11.04 | 11.49 | 11.72 | 10.92 | 4.08% | 2.30% | 29403 | 3348万 | 14.71 | 14.71 | 226.64 | 36 | 三晖电气 | 2024-03-05 二 | 11.50 | 11.23 | 11.04 | 11.50 | 10.95 | -1.69% | 2.12% | 27096 | 3014万 | 14.13 | 14.13 | 217.76 | 37 | 三晖电气 | 2024-03-04 一 | 11.19 | 11.18 | 11.23 | 11.42 | 10.80 | 0.45% | 2.07% | 26544 | 2969万 | 14.37 | 14.37 | 221.51 | 38 | 三晖电气 | 2024-03-01 五 | 11.16 | 10.99 | 11.18 | 11.42 | 10.97 | 1.73% | 2.60% | 33226 | 3712万 | 14.31 | 14.31 | 220.52 | 39 | 三晖电气 | 2024-02-29 四 | 10.63 | 10.97 | 10.99 | 11.19 | 10.46 | 0.18% | 3.66% | 46880 | 5079万 | 14.07 | 14.07 | 216.77 | 40 | 三晖电气 | 2024-02-28 三 | 12.25 | 12.19 | 10.97 | 12.52 | 10.97 | -10.01% | 3.78% | 48353 | 5625万 | 14.04 | 14.04 | 216.38 | 41 | 三晖电气 | 2024-02-27 二 | 11.89 | 11.78 | 12.19 | 12.33 | 11.65 | 3.48% | 1.87% | 23911 | 2887万 | 15.6 | 15.6 | 240.44 | 42 | 三晖电气 | 2024-02-26 一 | 11.60 | 11.43 | 11.78 | 12.00 | 11.48 | 3.06% | 2.39% | 30594 | 3594万 | 15.08 | 15.08 | 232.36 | 43 | 三晖电气 | 2024-02-23 五 | 11.05 | 10.84 | 11.43 | 11.47 | 10.83 | 5.44% | 1.92% | 24555 | 2746万 | 14.63 | 14.63 | 225.45 | 44 | 三晖电气 | 2024-02-22 四 | 10.30 | 10.30 | 10.84 | 10.88 | 10.25 | 5.24% | 2.48% | 31794 | 3363万 | 13.88 | 13.88 | 213.82 | 45 | 三晖电气 | 2024-02-21 三 | 10.00 | 10.05 | 10.30 | 10.94 | 9.88 | 2.49% | 2.63% | 33672 | 3489万 | 13.18 | 13.18 | 203.16 | 46 | 三晖电气 | 2024-02-20 二 | 9.94 | 9.69 | 10.05 | 10.11 | 9.41 | 3.72% | 2.88% | 36872 | 3622万 | 12.86 | 12.86 | 198.23 | 47 | 三晖电气 | 2024-02-19 一 | 9.10 | 8.90 | 9.69 | 9.77 | 9.06 | 8.88% | 3.81% | 48766 | 4642万 | 12.4 | 12.4 | 191.13 | 48 | 三晖电气 | 2024-02-08 四 | 7.52 | 8.09 | 8.90 | 8.90 | 7.33 | 10.01% | 3.42% | 43799 | 3563万 | 11.39 | 11.39 | 175.55 | 49 | 三晖电气 | 2024-02-07 三 | 8.89 | 8.99 | 8.09 | 8.99 | 8.09 | -10.01% | 3.17% | 40636 | 3394万 | 10.36 | 10.36 | 159.57 | 50 | 三晖电气 | 2024-02-06 二 | 9.11 | 9.99 | 8.99 | 9.49 | 8.99 | -10.01% | 2.90% | 37129 | 3372万 | 11.51 | 11.51 | 177.32 | 51 | 三晖电气 | 2024-02-05 一 | 11.26 | 11.10 | 9.99 | 11.50 | 9.99 | -10.00% | 3.07% | 39351 | 4033万 | 12.79 | 12.79 | 197.05 | 52 | 三晖电气 | 2024-02-02 五 | 11.98 | 12.07 | 11.10 | 12.39 | 10.86 | -8.04% | 2.44% | 31206 | 3542万 | 14.21 | 14.21 | 218.94 | 53 | 三晖电气 | 2024-02-01 四 | 12.60 | 12.64 | 12.07 | 12.75 | 11.69 | -4.51% | 3.05% | 39027 | 4715万 | 15.45 | 15.45 | 238.08 | 54 | 三晖电气 | 2024-01-31 三 | 13.35 | 13.37 | 12.64 | 13.37 | 12.52 | -5.46% | 1.55% | 19896 | 2565万 | 16.18 | 16.18 | 249.32 | 55 | 三晖电气 | 2024-01-30 二 | 13.75 | 13.76 | 13.37 | 13.82 | 13.31 | -2.83% | 1.09% | 13979 | 1887万 | 17.11 | 17.11 | 263.72 | 56 | 三晖电气 | 2024-01-29 一 | 14.76 | 14.76 | 13.76 | 14.80 | 13.72 | -6.78% | 1.63% | 20867 | 2923万 | 17.61 | 17.61 | 271.41 | 57 | 三晖电气 | 2024-01-26 五 | 14.77 | 14.77 | 14.76 | 15.15 | 14.60 | -0.07% | 0.99% | 12704 | 1883万 | 18.89 | 18.89 | 291.14 | 58 | 三晖电气 | 2024-01-25 四 | 14.03 | 13.89 | 14.77 | 14.80 | 13.90 | 6.34% | 1.45% | 18589 | 2671万 | 18.91 | 18.91 | 291.33 | 59 | 三晖电气 | 2024-01-24 三 | 13.65 | 13.69 | 13.89 | 14.20 | 13.35 | 1.46% | 1.48% | 18921 | 2609万 | 17.78 | 17.78 | 273.98 | 60 | 三晖电气 | 2024-01-23 二 | 14.11 | 14.11 | 13.69 | 14.18 | 13.60 | -2.98% | 1.90% | 24264 | 3344万 | 17.52 | 17.52 | 270.03 | 61 | 三晖电气 | 2024-01-22 一 | 15.06 | 15.13 | 14.11 | 15.18 | 14.07 | -6.74% | 1.43% | 18304 | 2669万 | 18.06 | 18.06 | 278.31 | 62 | 三晖电气 | 2024-01-19 五 | 15.47 | 15.46 | 15.13 | 15.75 | 15.10 | -2.13% | 1.09% | 13908 | 2137万 | 19.37 | 19.37 | 298.43 | 63 | 三晖电气 | 2024-01-18 四 | 15.70 | 15.57 | 15.46 | 15.78 | 14.99 | -0.71% | 1.67% | 21336 | 3279万 | 19.79 | 19.79 | 304.94 | 64 | 三晖电气 | 2024-01-17 三 | 16.06 | 16.02 | 15.57 | 16.08 | 15.38 | -2.81% | 1.10% | 14123 | 2233万 | 19.93 | 19.93 | 307.11 | 65 | 三晖电气 | 2024-01-16 二 | 16.08 | 16.00 | 16.02 | 16.15 | 15.75 | 0.13% | 0.91% | 11609 | 1849万 | 20.51 | 20.51 | 315.99 | 66 | 三晖电气 | 2024-01-15 一 | 16.09 | 16.09 | 16.00 | 16.16 | 15.90 | -0.56% | 0.81% | 10306 | 1650万 | 20.48 | 20.48 | 315.59 | 67 | 三晖电气 | 2024-01-12 五 | 16.15 | 16.15 | 16.09 | 16.45 | 16.02 | -0.37% | 0.87% | 11160 | 1806万 | 20.6 | 20.6 | 317.37 | 68 | 三晖电气 | 2024-01-11 四 | 15.86 | 15.86 | 16.15 | 16.50 | 15.85 | 1.83% | 1.15% | 14683 | 2363万 | 20.67 | 20.67 | 318.55 | 69 | 三晖电气 | 2024-01-10 三 | 16.13 | 16.10 | 15.86 | 16.26 | 15.76 | -1.49% | 1.47% | 18870 | 3021万 | 20.3 | 20.3 | 312.83 | 70 | 三晖电气 | 2024-01-09 二 | 16.04 | 16.04 | 16.10 | 16.35 | 15.98 | 0.37% | 1.11% | 14253 | 2306万 | 20.61 | 20.61 | 317.57 | 71 | 三晖电气 | 2024-01-08 一 | 16.28 | 16.27 | 16.04 | 16.43 | 15.88 | -1.41% | 0.83% | 10588 | 1712万 | 20.53 | 20.53 | 316.38 | 72 | 三晖电气 | 2024-01-05 五 | 16.49 | 16.48 | 16.27 | 16.72 | 16.22 | -1.27% | 0.81% | 10319 | 1694万 | 20.83 | 20.83 | 320.92 | 73 | 三晖电气 | 2024-01-04 四 | 16.54 | 16.50 | 16.48 | 16.63 | 16.40 | -0.12% | 0.75% | 9646 | 1589万 | 21.09 | 21.09 | 325.06 | 74 | 三晖电气 | 2024-01-03 三 | 16.56 | 16.54 | 16.50 | 16.63 | 16.31 | -0.24% | 0.84% | 10708 | 1766万 | 21.12 | 21.12 | 325.46 | 75 | 三晖电气 | 2024-01-02 二 | 16.50 | 16.50 | 16.54 | 16.66 | 16.47 | 0.24% | 1.03% | 13234 | 2195万 | 21.17 | 21.17 | 326.25 | 76 | 三晖电气 | 2023-12-29 五 | 16.27 | 16.34 | 16.50 | 16.60 | 16.27 | 0.98% | 0.86% | 11058 | 1820万 | 21.12 | 21.12 | 325.46 | 77 | 三晖电气 | 2023-12-28 四 | 15.79 | 15.71 | 16.34 | 16.50 | 15.50 | 4.01% | 1.31% | 16723 | 2695万 | 20.92 | 20.92 | 322.3 | 78 | 三晖电气 | 2023-12-27 三 | 15.48 | 15.48 | 15.71 | 15.78 | 15.44 | 1.49% | 0.84% | 10795 | 1684万 | 20.11 | 20.11 | 309.87 | 79 | 三晖电气 | 2023-12-26 二 | 15.93 | 15.87 | 15.48 | 15.93 | 15.40 | -2.46% | 1.30% | 16614 | 2583万 | 19.81 | 19.81 | 305.34 | 80 | 三晖电气 | 2023-12-25 一 | 15.78 | 15.76 | 15.87 | 15.95 | 15.60 | 0.70% | 0.94% | 12038 | 1905万 | 20.31 | 20.31 | 313.03 | 81 | 三晖电气 | 2023-12-22 五 | 16.24 | 16.22 | 15.76 | 16.30 | 15.75 | -2.84% | 1.44% | 18477 | 2959万 | 20.17 | 20.17 | 310.86 | 82 | 三晖电气 | 2023-12-21 四 | 16.08 | 16.14 | 16.22 | 16.36 | 15.80 | 0.50% | 1.20% | 15302 | 2470万 | 20.76 | 20.76 | 319.93 | 83 | 三晖电气 | 2023-12-20 三 | 16.41 | 16.08 | 16.14 | 16.41 | 16.10 | 0.37% | 1.13% | 14447 | 2344万 | 20.66 | 20.66 | 318.36 | 84 | 三晖电气 | 2023-12-19 二 | 16.00 | 15.97 | 16.08 | 16.27 | 15.87 | 0.69% | 1.15% | 14721 | 2365万 | 20.58 | 20.58 | 317.17 | 85 | 三晖电气 | 2023-12-18 一 | 16.17 | 16.13 | 15.97 | 16.23 | 15.92 | -0.99% | 0.85% | 10941 | 1759万 | 20.44 | 20.44 | 315 | 86 | 三晖电气 | 2023-12-15 五 | 16.26 | 16.17 | 16.13 | 16.37 | 16.07 | -0.25% | 0.73% | 9345 | 1508万 | 20.65 | 20.65 | 318.16 | 87 | 三晖电气 | 2023-12-14 四 | 16.32 | 16.14 | 16.17 | 16.38 | 16.10 | 0.19% | 0.87% | 11176 | 1811万 | 20.7 | 20.7 | 318.95 | 88 | 三晖电气 | 2023-12-13 三 | 16.37 | 16.34 | 16.14 | 16.61 | 16.10 | -1.22% | 0.91% | 11652 | 1903万 | 20.66 | 20.66 | 318.36 | 89 | 三晖电气 | 2023-12-12 二 | 16.41 | 16.36 | 16.34 | 16.42 | 16.12 | -0.12% | 0.57% | 7265 | 1180万 | 20.92 | 20.92 | 322.3 | 90 | 三晖电气 | 2023-12-11 一 | 16.17 | 16.20 | 16.36 | 16.39 | 15.98 | 0.99% | 1.20% | 15351 | 2492万 | 20.94 | 20.94 | 322.7 | 91 | 三晖电气 | 2023-12-08 五 | 16.88 | 16.88 | 16.20 | 17.00 | 16.13 | -4.03% | 1.49% | 19056 | 3135万 | 20.74 | 20.74 | 319.54 | 92 | 三晖电气 | 2023-12-07 四 | 17.00 | 16.87 | 16.88 | 17.08 | 16.74 | 0.06% | 0.92% | 11743 | 1978万 | 21.61 | 21.61 | 332.95 | 93 | 三晖电气 | 2023-12-06 三 | 16.76 | 16.76 | 16.87 | 17.10 | 16.70 | 0.66% | 0.96% | 12248 | 2074万 | 21.59 | 21.59 | 332.75 | 94 | 三晖电气 | 2023-12-05 二 | 16.96 | 16.95 | 16.76 | 16.98 | 16.76 | -1.12% | 1.03% | 13178 | 2218万 | 21.45 | 21.45 | 330.59 | 95 | 三晖电气 | 2023-12-04 一 | 17.02 | 17.00 | 16.95 | 17.15 | 16.82 | -0.29% | 1.34% | 17200 | 2911万 | 21.7 | 21.7 | 334.33 | 96 | 三晖电气 | 2023-12-01 五 | 17.27 | 17.27 | 17.00 | 17.28 | 16.88 | -1.56% | 0.90% | 11525 | 1962万 | 21.76 | 21.76 | 335.32 | 97 | 三晖电气 | 2023-11-30 四 | 17.37 | 17.35 | 17.27 | 17.46 | 17.01 | -0.46% | 0.74% | 9419 | 1620万 | 22.11 | 22.11 | 340.64 | 98 | 三晖电气 | 2023-11-29 三 | 17.46 | 17.41 | 17.35 | 17.64 | 17.31 | -0.34% | 0.74% | 9448 | 1646万 | 22.21 | 22.21 | 342.22 | 99 | 三晖电气 | 2023-11-28 二 | 17.37 | 17.28 | 17.41 | 17.65 | 17.10 | 0.75% | 1.20% | 15297 | 2668万 | 22.28 | 22.28 | 343.41 | 100 | 三晖电气 | 2023-11-27 一 | 17.17 | 17.05 | 17.28 | 17.46 | 17.01 | 1.35% | 1.39% | 17753 | 3065万 | 22.12 | 22.12 | 340.84 | 101 | 三晖电气 | 2023-11-24 五 | 17.66 | 17.67 | 17.05 | 17.71 | 16.97 | -3.51% | 1.21% | 15455 | 2658万 | 21.82 | 21.82 | 336.31 | 102 | 三晖电气 | 2023-11-23 四 | 17.57 | 17.62 | 17.67 | 17.76 | 17.49 | 0.28% | 0.86% | 11039 | 1949万 | 22.62 | 22.62 | 348.53 | 103 | 三晖电气 | 2023-11-22 三 | 17.80 | 17.92 | 17.62 | 18.07 | 17.62 | -1.67% | 0.83% | 10573 | 1882万 | 22.55 | 22.55 | 347.55 | 104 | 三晖电气 | 2023-11-21 二 | 18.15 | 18.24 | 17.92 | 18.35 | 17.88 | -1.75% | 1.00% | 12783 | 2308万 | 22.94 | 22.94 | 353.47 | 105 | 三晖电气 | 2023-11-20 一 | 18.12 | 18.17 | 18.24 | 18.30 | 17.92 | 0.39% | 1.04% | 13366 | 2420万 | 23.35 | 23.35 | 359.78 | 106 | 三晖电气 | 2023-11-17 五 | 17.90 | 18.00 | 18.17 | 18.44 | 17.80 | 0.94% | 1.09% | 13960 | 2533万 | 23.26 | 23.26 | 358.4 | 107 | 三晖电气 | 2023-11-16 四 | 18.19 | 18.20 | 18.00 | 18.63 | 17.93 | -1.10% | 1.12% | 14340 | 2620万 | 23.04 | 23.04 | 355.04 | 108 | 三晖电气 | 2023-11-15 三 | 18.14 | 18.07 | 18.20 | 18.35 | 17.82 | 0.72% | 1.32% | 16875 | 3053万 | 23.3 | 23.3 | 358.99 | 109 | 三晖电气 | 2023-11-14 二 | 18.06 | 18.05 | 18.07 | 18.25 | 17.90 | 0.11% | 0.70% | 8956 | 1617万 | 23.13 | 23.13 | 356.42 | 110 | 三晖电气 | 2023-11-13 一 | 17.93 | 17.76 | 18.05 | 18.10 | 17.75 | 1.63% | 0.64% | 8195 | 1474万 | 23.1 | 23.1 | 356.03 | 111 | 三晖电气 | 2023-11-10 五 | 17.78 | 17.87 | 17.76 | 17.93 | 17.63 | -0.62% | 0.41% | 5255 | 935万 | 22.73 | 22.73 | 350.31 | 112 | 三晖电气 | 2023-11-09 四 | 17.84 | 17.82 | 17.87 | 18.13 | 17.62 | 0.28% | 0.67% | 8623 | 1544万 | 22.87 | 22.87 | 352.48 | 113 | 三晖电气 | 2023-11-08 三 | 18.02 | 18.05 | 17.82 | 18.26 | 17.68 | -1.27% | 0.80% | 10185 | 1826万 | 22.81 | 22.81 | 351.49 | 114 | 三晖电气 | 2023-11-07 二 | 17.86 | 17.81 | 18.05 | 18.09 | 17.62 | 1.35% | 0.75% | 9648 | 1731万 | 23.1 | 23.1 | 356.03 | 115 | 三晖电气 | 2023-11-06 一 | 18.09 | 17.95 | 17.81 | 18.34 | 17.72 | -0.78% | 1.00% | 12776 | 2290万 | 22.8 | 22.8 | 351.3 | 116 | 三晖电气 | 2023-11-03 五 | 17.93 | 17.81 | 17.95 | 18.29 | 17.87 | 0.79% | 0.59% | 7517 | 1360万 | 22.98 | 22.98 | 354.06 | 117 | 三晖电气 | 2023-11-02 四 | 18.14 | 18.20 | 17.81 | 18.20 | 17.80 | -2.14% | 0.34% | 4288 | 769万 | 22.8 | 22.8 | 351.3 | 118 | 三晖电气 | 2023-11-01 三 | 18.10 | 18.08 | 18.20 | 18.40 | 18.02 | 0.66% | 0.59% | 7521 | 1373万 | 23.3 | 23.3 | 358.99 | 119 | 三晖电气 | 2023-10-31 二 | 18.25 | 18.05 | 18.08 | 18.29 | 17.99 | 0.17% | 0.44% | 5625 | 1018万 | 23.14 | 23.14 | 356.62 | 120 | 三晖电气 | 2023-10-30 一 | 17.99 | 17.99 | 18.05 | 18.13 | 17.80 | 0.33% | 0.41% | 5188 | 933万 | 23.1 | 23.1 | 356.03 | 121 | 三晖电气 | 2023-10-27 五 | 17.74 | 17.74 | 17.99 | 18.10 | 17.58 | 1.41% | 0.49% | 6297 | 1131万 | 23.03 | 23.03 | 354.85 | 122 | 三晖电气 | 2023-10-26 四 | 17.85 | 17.87 | 17.74 | 17.99 | 17.29 | -0.73% | 0.47% | 5985 | 1051万 | 22.71 | 22.71 | 349.92 | 123 | 三晖电气 | 2023-10-25 三 | 17.69 | 17.62 | 17.87 | 17.97 | 17.57 | 1.42% | 0.39% | 4968 | 887万 | 22.87 | 22.87 | 352.48 | 124 | 三晖电气 | 2023-10-24 二 | 16.99 | 17.07 | 17.62 | 17.70 | 16.82 | 3.22% | 0.60% | 7662 | 1334万 | 22.55 | 22.55 | 225.76 | 125 | 三晖电气 | 2023-10-23 一 | 17.21 | 17.42 | 17.07 | 17.48 | 16.82 | -2.01% | 0.54% | 6861 | 1169万 | 21.85 | 21.85 | 218.72 | 126 | 三晖电气 | 2023-10-20 五 | 17.45 | 17.54 | 17.42 | 17.85 | 17.36 | -0.68% | 0.38% | 4912 | 862万 | 22.3 | 22.3 | 223.2 | 127 | 三晖电气 | 2023-10-19 四 | 17.68 | 17.77 | 17.54 | 18.07 | 17.31 | -1.29% | 0.46% | 5936 | 1051万 | 22.45 | 22.45 | 224.74 | 128 | 三晖电气 | 2023-10-18 三 | 17.85 | 17.92 | 17.77 | 18.01 | 17.68 | -0.84% | 0.37% | 4737 | 843万 | 22.75 | 22.75 | 227.68 | 129 | 三晖电气 | 2023-10-17 二 | 17.84 | 17.83 | 17.92 | 17.97 | 17.76 | 0.50% | 0.39% | 5003 | 893万 | 22.94 | 22.94 | 229.61 | 130 | 三晖电气 | 2023-10-16 一 | 17.89 | 17.96 | 17.83 | 18.02 | 17.73 | -0.72% | 0.42% | 5350 | 956万 | 22.82 | 22.82 | 228.45 | 131 | 三晖电气 | 2023-10-13 五 | 18.30 | 18.41 | 17.96 | 18.43 | 17.84 | -2.44% | 0.64% | 8145 | 1469万 | 22.99 | 22.99 | 230.12 | 132 | 三晖电气 | 2023-10-12 四 | 18.27 | 18.23 | 18.41 | 18.46 | 18.06 | 0.99% | 0.48% | 6175 | 1131万 | 23.56 | 23.56 | 235.89 | 133 | 三晖电气 | 2023-10-11 三 | 18.60 | 18.60 | 18.23 | 18.60 | 18.00 | -1.99% | 0.65% | 8369 | 1524万 | 23.33 | 23.33 | 233.58 | 134 | 三晖电气 | 2023-10-10 二 | 18.67 | 18.67 | 18.60 | 18.75 | 18.50 | -0.37% | 0.38% | 4835 | 900万 | 23.81 | 23.81 | 238.32 | 135 | 三晖电气 | 2023-10-09 一 | 18.73 | 18.78 | 18.67 | 18.91 | 18.57 | -0.59% | 0.78% | 9948 | 1860万 | 23.9 | 23.9 | 239.22 | 136 | 三晖电气 | 2023-09-28 四 | 19.11 | 18.86 | 18.78 | 19.11 | 18.47 | -0.42% | 0.70% | 8926 | 1663万 | 24.04 | 24.04 | 240.63 | 137 | 三晖电气 | 2023-09-27 三 | 18.53 | 18.53 | 18.86 | 18.98 | 18.53 | 1.78% | 1.22% | 15566 | 2933万 | 24.14 | 24.14 | 241.65 | 138 | 三晖电气 | 2023-09-26 二 | 18.90 | 18.60 | 18.53 | 18.90 | 18.37 | -0.38% | 0.74% | 9452 | 1754万 | 23.72 | 23.72 | 237.42 | 139 | 三晖电气 | 2023-09-25 一 | 18.70 | 18.75 | 18.60 | 19.00 | 18.53 | -0.80% | 0.73% | 9323 | 1737万 | 23.81 | 23.81 | 238.32 | 140 | 三晖电气 | 2023-09-22 五 | 18.22 | 18.12 | 18.75 | 19.00 | 17.79 | 3.48% | 1.20% | 15322 | 2828万 | 24 | 24 | 240.24 | 141 | 三晖电气 | 2023-09-21 四 | 18.09 | 18.09 | 18.12 | 18.59 | 17.84 | 0.17% | 0.89% | 11455 | 2090万 | 23.19 | 23.19 | 232.17 | 142 | 三晖电气 | 2023-09-20 三 | 18.09 | 18.09 | 18.09 | 18.48 | 17.87 | 0.00% | 0.56% | 7195 | 1298万 | 23.16 | 23.16 | 231.78 | 143 | 三晖电气 | 2023-09-19 二 | 18.39 | 18.38 | 18.09 | 18.48 | 18.02 | -1.58% | 0.39% | 5028 | 913万 | 23.16 | 23.16 | 231.78 | 144 | 三晖电气 | 2023-09-18 一 | 17.94 | 17.93 | 18.38 | 18.63 | 17.79 | 2.51% | 0.64% | 8190 | 1503万 | 23.53 | 23.53 | 235.5 | 145 | 三晖电气 | 2023-09-15 五 | 18.03 | 18.03 | 17.93 | 18.22 | 17.78 | -0.55% | 0.46% | 5921 | 1059万 | 22.95 | 22.95 | 229.73 | 146 | 三晖电气 | 2023-09-14 四 | 18.17 | 18.17 | 18.03 | 18.35 | 17.79 | -0.77% | 0.74% | 9422 | 1700万 | 23.08 | 23.08 | 231.02 | 147 | 三晖电气 | 2023-09-13 三 | 18.49 | 18.49 | 18.17 | 18.74 | 18.07 | -1.73% | 0.46% | 5854 | 1069万 | 23.26 | 23.26 | 232.81 | 148 | 三晖电气 | 2023-09-12 二 | 18.75 | 18.75 | 18.49 | 18.85 | 18.48 | -1.39% | 0.34% | 4364 | 809万 | 23.67 | 23.67 | 236.91 | 149 | 三晖电气 | 2023-09-11 一 | 18.68 | 18.47 | 18.75 | 18.85 | 18.45 | 1.52% | 0.63% | 8067 | 1508万 | 24 | 24 | 240.24 | 150 | 三晖电气 | 2023-09-08 五 | 18.90 | 18.73 | 18.47 | 18.90 | 18.42 | -1.39% | 0.44% | 5652 | 1052万 | 23.64 | 23.64 | 236.65 | 151 | 三晖电气 | 2023-09-07 四 | 19.01 | 18.93 | 18.73 | 19.03 | 18.61 | -1.06% | 0.33% | 4287 | 805万 | 23.97 | 23.97 | 239.99 | 152 | 三晖电气 | 2023-09-06 三 | 18.75 | 18.61 | 18.93 | 19.04 | 18.46 | 1.72% | 0.56% | 7218 | 1359万 | 24.23 | 24.23 | 242.55 | 153 | 三晖电气 | 2023-09-05 二 | 19.01 | 19.04 | 18.61 | 19.20 | 18.56 | -2.26% | 0.74% | 9528 | 1789万 | 23.82 | 23.82 | 238.45 | 154 | 三晖电气 | 2023-09-04 一 | 19.11 | 19.12 | 19.04 | 19.17 | 18.76 | -0.42% | 0.52% | 6683 | 1263万 | 24.37 | 24.37 | 243.96 | 155 | 三晖电气 | 2023-09-01 五 | 19.36 | 19.36 | 19.12 | 19.36 | 18.78 | -1.24% | 0.65% | 8377 | 1588万 | 24.47 | 24.47 | 244.98 | 156 | 三晖电气 | 2023-08-31 四 | 18.77 | 18.77 | 19.36 | 19.39 | 18.57 | 3.14% | 1.35% | 17240 | 3286万 | 24.78 | 24.78 | 248.06 | 157 | 三晖电气 | 2023-08-30 三 | 19.70 | 20.00 | 18.77 | 19.93 | 18.27 | -6.15% | 2.21% | 28296 | 5385万 | 24.03 | 24.03 | 240.5 | 158 | 三晖电气 | 2023-08-29 二 | 18.10 | 18.41 | 20.00 | 20.15 | 18.10 | 8.64% | 1.68% | 21477 | 4181万 | 25.6 | 25.6 | 256.26 | 159 | 三晖电气 | 2023-08-28 一 | 19.08 | 18.40 | 18.41 | 19.25 | 18.23 | 0.05% | 0.95% | 12196 | 2267万 | 23.56 | 23.56 | 235.89 | 160 | 三晖电气 | 2023-08-25 五 | 19.07 | 18.99 | 18.40 | 19.07 | 18.27 | -3.11% | 0.45% | 5764 | 1068万 | 23.55 | 23.55 | 235.76 | 161 | 三晖电气 | 2023-08-23 三 | 18.63 | 18.93 | 18.49 | 18.87 | 18.02 | -2.32% | 0.77% | 9860 | 1826万 | 23.67 | 23.67 | 180.94 | 162 | 三晖电气 | 2023-08-22 二 | 19.51 | 19.46 | 18.93 | 19.79 | 18.73 | -2.72% | 0.79% | 10048 | 1912万 | 24.23 | 24.23 | 185.24 |
|
行情刷新 | 流通股东
|