| 股票名称 | 代码 300125 | 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聆达 | 2025-04-02 三 | 8.80 | 8.80 | 8.81 | 9.18 | 8.55 | 0.11% | 8.55% | 226870 | 20086万 | 23.39 | 23.58 | -2.81 | | 2 | ST聆达 | 2025-04-01 二 | 8.60 | 8.38 | 8.80 | 8.80 | 8.14 | 5.01% | 11.27% | 299200 | 25393万 | 23.36 | 23.55 | -2.8 | | 3 | ST聆达 | 2025-03-31 一 | 9.38 | 9.33 | 8.38 | 10.77 | 8.36 | -10.18% | 16.58% | 440024 | 41140万 | 22.24 | 22.42 | -2.67 | | 4 | ST聆达 | 2025-03-28 五 | 9.01 | 9.01 | 9.33 | 9.77 | 8.83 | 3.55% | 11.43% | 303489 | 28391万 | 24.77 | 24.97 | -2.97 | | 5 | ST聆达 | 2025-03-27 四 | 8.62 | 8.62 | 9.01 | 9.17 | 8.27 | 4.52% | 11.35% | 301171 | 26182万 | 23.92 | 24.11 | -2.87 | | 6 | ST聆达 | 2025-03-26 三 | 7.52 | 7.40 | 8.62 | 8.88 | 7.41 | 16.49% | 14.57% | 386744 | 31469万 | 22.88 | 23.07 | -2.75 | | 7 | ST聆达 | 2025-03-25 二 | 7.38 | 7.77 | 7.40 | 7.68 | 7.19 | -4.76% | 9.52% | 252812 | 18715万 | 19.64 | 19.8 | -2.36 | | 8 | ST聆达 | 2025-03-24 一 | 8.46 | 8.34 | 7.77 | 8.59 | 7.61 | -6.83% | 11.08% | 293979 | 23719万 | 20.62 | 20.79 | -2.48 | | 9 | ST聆达 | 2025-03-21 五 | 8.01 | 7.80 | 8.34 | 8.35 | 7.83 | 6.92% | 9.71% | 257860 | 20810万 | 22.14 | 22.32 | -2.66 | | 10 | ST聆达 | 2025-03-20 四 | 7.92 | 7.99 | 7.80 | 8.70 | 7.80 | -2.38% | 11.73% | 311479 | 25653万 | 20.7 | 20.87 | -2.48 | | 11 | ST聆达 | 2025-03-19 三 | 7.20 | 7.20 | 7.99 | 7.99 | 7.14 | 10.97% | 8.31% | 220461 | 16359万 | 21.21 | 21.38 | -2.55 | | 12 | ST聆达 | 2025-03-18 二 | 6.92 | 6.91 | 7.20 | 7.20 | 6.74 | 4.20% | 7.00% | 185780 | 12872万 | 19.11 | 19.27 | -2.29 | | 13 | ST聆达 | 2025-03-17 一 | 7.01 | 6.99 | 6.91 | 7.29 | 6.85 | -1.14% | 7.96% | 211340 | 14998万 | 18.34 | 18.49 | -2.2 | | 14 | ST聆达 | 2025-03-14 五 | 6.75 | 6.20 | 6.99 | 7.37 | 6.60 | 12.74% | 10.72% | 284634 | 19926万 | 18.55 | 18.71 | -2.23 | | 15 | ST聆达 | 2025-03-13 四 | 6.19 | 6.16 | 6.20 | 6.34 | 6.05 | 0.65% | 4.94% | 131091 | 8111万 | 16.46 | 16.59 | -1.98 | | 16 | ST聆达 | 2025-03-12 三 | 6.05 | 6.08 | 6.16 | 6.23 | 6.05 | 1.32% | 4.35% | 115386 | 7084万 | 16.35 | 16.48 | -1.96 | | 17 | ST聆达 | 2025-03-11 二 | 5.91 | 5.90 | 6.08 | 6.23 | 5.80 | 3.05% | 6.98% | 185192 | 11171万 | 16.14 | 16.27 | -1.94 | | 18 | ST聆达 | 2025-03-10 一 | 5.67 | 5.63 | 5.90 | 5.90 | 5.65 | 4.80% | 6.14% | 162953 | 9454万 | 15.66 | 15.79 | -1.88 | | 19 | ST聆达 | 2025-03-07 五 | 5.73 | 5.78 | 5.63 | 5.84 | 5.62 | -2.60% | 3.67% | 97361 | 5564万 | 14.94 | 15.07 | -1.79 | | 20 | ST聆达 | 2025-03-06 四 | 5.60 | 5.53 | 5.78 | 5.86 | 5.53 | 4.52% | 6.13% | 162826 | 9332万 | 15.34 | 15.47 | -1.84 | | 21 | ST聆达 | 2025-03-05 三 | 5.51 | 5.58 | 5.53 | 5.65 | 5.39 | -0.90% | 3.71% | 98583 | 5429万 | 14.68 | 14.8 | -1.76 | | 22 | ST聆达 | 2025-03-04 二 | 5.52 | 5.52 | 5.58 | 5.70 | 5.42 | 1.09% | 4.64% | 123214 | 6862万 | 14.81 | 14.93 | -1.78 | | 23 | ST聆达 | 2025-03-03 一 | 5.45 | 5.37 | 5.52 | 5.53 | 5.31 | 2.79% | 4.74% | 125779 | 6858万 | 14.65 | 14.77 | -1.76 | | 24 | ST聆达 | 2025-02-28 五 | 5.40 | 5.50 | 5.37 | 5.60 | 5.32 | -2.36% | 4.80% | 127331 | 6939万 | 14.25 | 14.37 | -1.71 | | 25 | ST聆达 | 2025-02-27 四 | 5.56 | 5.58 | 5.50 | 5.58 | 5.22 | -1.43% | 5.90% | 156539 | 8442万 | 14.6 | 14.72 | -1.75 | | 26 | ST聆达 | 2025-02-26 三 | 5.88 | 6.00 | 5.58 | 6.00 | 5.50 | -7.00% | 6.91% | 183372 | 10449万 | 14.81 | 14.93 | -1.78 | | 27 | ST聆达 | 2025-02-25 二 | 5.88 | 5.82 | 6.00 | 6.27 | 5.87 | 3.09% | 5.69% | 150911 | 9129万 | 15.93 | 16.06 | -1.91 | | 28 | ST聆达 | 2025-02-24 一 | 5.65 | 5.75 | 5.82 | 5.89 | 5.59 | 1.22% | 3.47% | 91981 | 5295万 | 15.45 | 15.57 | -1.85 | | 29 | ST聆达 | 2025-02-21 五 | 5.82 | 5.85 | 5.75 | 5.90 | 5.71 | -1.71% | 3.62% | 96194 | 5579万 | 15.26 | 15.39 | -1.83 | | 30 | ST聆达 | 2025-02-20 四 | 6.01 | 6.04 | 5.85 | 6.03 | 5.82 | -3.15% | 3.14% | 83299 | 4915万 | 15.53 | 15.65 | -1.86 | | 31 | ST聆达 | 2025-02-19 三 | 5.82 | 5.80 | 6.04 | 6.06 | 5.71 | 4.14% | 5.13% | 136209 | 7966万 | 16.03 | 16.16 | -1.92 | | 32 | ST聆达 | 2025-02-18 二 | 5.97 | 5.98 | 5.80 | 6.10 | 5.63 | -3.01% | 5.07% | 134668 | 7951万 | 15.4 | 15.52 | -1.85 | | 33 | ST聆达 | 2025-02-17 一 | 6.26 | 6.35 | 5.98 | 6.28 | 5.95 | -5.83% | 5.43% | 144134 | 8770万 | 15.87 | 16 | -1.91 | | 34 | ST聆达 | 2025-02-14 五 | 6.32 | 6.19 | 6.35 | 6.52 | 6.20 | 2.58% | 5.28% | 140081 | 8888万 | 16.86 | 16.99 | -2.02 | | 35 | ST聆达 | 2025-02-13 四 | 6.45 | 6.50 | 6.19 | 6.60 | 6.17 | -4.77% | 6.42% | 170476 | 10915万 | 16.43 | 16.56 | -1.97 | | 36 | ST聆达 | 2025-02-12 三 | 6.03 | 6.06 | 6.50 | 6.61 | 6.03 | 7.26% | 7.43% | 197344 | 12502万 | 17.25 | 17.39 | -2.07 | | 37 | ST聆达 | 2025-02-11 二 | 5.81 | 5.90 | 6.06 | 6.06 | 5.74 | 2.71% | 6.33% | 168051 | 9929万 | 16.09 | 16.22 | -1.93 | | 38 | ST聆达 | 2025-02-10 一 | 6.01 | 5.95 | 5.90 | 6.07 | 5.85 | -0.84% | 5.64% | 149821 | 8896万 | 15.66 | 15.79 | -1.88 | | 39 | ST聆达 | 2025-02-07 五 | 5.88 | 5.84 | 5.95 | 6.08 | 5.84 | 1.88% | 5.19% | 137693 | 8203万 | 15.79 | 15.92 | -1.9 | | 40 | ST聆达 | 2025-02-06 四 | 5.68 | 5.72 | 5.84 | 5.84 | 5.55 | 2.10% | 4.74% | 125808 | 7209万 | 15.5 | 15.63 | -1.86 | | 41 | ST聆达 | 2025-02-05 三 | 5.71 | 5.50 | 5.72 | 5.98 | 5.65 | 4.00% | 6.36% | 168942 | 9763万 | 15.18 | 15.31 | -1.82 | | 42 | ST聆达 | 2025-01-27 一 | 5.19 | 5.10 | 5.50 | 5.65 | 5.15 | 7.84% | 5.94% | 157628 | 8537万 | 14.6 | 14.72 | -1.75 | | 43 | ST聆达 | 2025-01-24 五 | 5.19 | 5.14 | 5.10 | 5.26 | 5.05 | -0.78% | 4.85% | 128614 | 6597万 | 13.54 | 13.65 | -1.62 | | 44 | ST聆达 | 2025-01-23 四 | 5.04 | 4.91 | 5.14 | 5.32 | 4.84 | 4.68% | 8.07% | 214240 | 10969万 | 13.64 | 13.75 | -1.64 | | 45 | ST聆达 | 2025-01-22 三 | 4.43 | 4.37 | 4.91 | 5.24 | 4.25 | 12.36% | 10.13% | 268947 | 13000万 | 13.03 | 13.14 | -1.56 | | 46 | ST聆达 | 2025-01-21 二 | 4.38 | 4.45 | 4.37 | 4.47 | 4.18 | -1.80% | 3.43% | 91129 | 3946万 | 11.6 | 11.69 | -1.39 | | 47 | ST聆达 | 2025-01-20 一 | 4.52 | 4.52 | 4.45 | 4.59 | 4.41 | -1.55% | 2.75% | 73001 | 3269万 | 11.81 | 11.91 | -1.42 | | 48 | ST聆达 | 2025-01-17 五 | 4.46 | 4.47 | 4.52 | 4.57 | 4.40 | 1.12% | 3.09% | 82124 | 3695万 | 12 | 12.1 | -1.44 | | 49 | ST聆达 | 2025-01-16 四 | 4.48 | 4.47 | 4.47 | 4.60 | 4.43 | 0.00% | 3.31% | 87808 | 3961万 | 11.87 | 11.96 | -1.42 | | 50 | ST聆达 | 2025-01-15 三 | 4.57 | 4.60 | 4.47 | 4.65 | 4.43 | -2.83% | 3.89% | 103335 | 4654万 | 11.87 | 11.96 | -1.42 | | 51 | ST聆达 | 2025-01-14 二 | 4.39 | 4.30 | 4.60 | 4.66 | 4.35 | 6.98% | 4.84% | 128478 | 5805万 | 12.21 | 12.31 | -1.47 | | 52 | ST聆达 | 2025-01-13 一 | 4.47 | 4.51 | 4.30 | 4.47 | 4.18 | -4.66% | 3.43% | 91107 | 3913万 | 11.41 | 11.51 | -1.37 | | 53 | ST聆达 | 2025-01-10 五 | 4.70 | 4.71 | 4.51 | 4.84 | 4.36 | -4.25% | 4.84% | 128445 | 5864万 | 11.97 | 12.07 | -1.44 | | 54 | ST聆达 | 2025-01-09 四 | 4.85 | 4.89 | 4.71 | 4.88 | 4.67 | -3.68% | 4.84% | 128400 | 6087万 | 12.5 | 12.6 | -1.5 | | 55 | ST聆达 | 2025-01-08 三 | 4.63 | 4.65 | 4.89 | 4.99 | 4.54 | 5.16% | 7.04% | 186920 | 9015万 | 12.98 | 13.09 | -1.56 | | 56 | ST聆达 | 2025-01-07 二 | 4.50 | 4.49 | 4.65 | 4.67 | 4.36 | 3.56% | 6.12% | 162395 | 7327万 | 12.34 | 12.44 | -1.48 | | 57 | ST聆达 | 2025-01-06 一 | 4.92 | 4.90 | 4.49 | 4.99 | 4.40 | -8.37% | 7.18% | 190611 | 8763万 | 11.92 | 12.02 | -1.43 | | 58 | ST聆达 | 2025-01-03 五 | 5.44 | 5.52 | 4.90 | 5.47 | 4.73 | -11.23% | 9.39% | 249253 | 12611万 | 13.01 | 13.11 | -1.56 | | 59 | ST聆达 | 2025-01-02 四 | 5.50 | 6.58 | 5.52 | 5.77 | 5.30 | -16.11% | 10.07% | 267389 | 14887万 | 14.65 | 14.77 | -1.76 | | 60 | ST聆达 | 2024-12-31 二 | 6.90 | 6.81 | 6.58 | 7.03 | 6.45 | -3.38% | 4.01% | 106541 | 7136万 | 17.47 | 17.61 | -2.1 | | 61 | ST聆达 | 2024-12-30 一 | 6.75 | 7.09 | 6.81 | 6.91 | 6.70 | -3.95% | 3.02% | 80142 | 5461万 | 18.08 | 18.22 | -2.17 | | 62 | ST聆达 | 2024-12-27 五 | 7.19 | 7.17 | 7.09 | 7.39 | 7.05 | -1.12% | 3.99% | 106023 | 7665万 | 18.82 | 18.97 | -2.26 | | 63 | ST聆达 | 2024-12-26 四 | 6.82 | 6.90 | 7.17 | 7.25 | 6.82 | 3.91% | 4.15% | 110113 | 7775万 | 19.03 | 19.19 | -2.28 | | 64 | ST聆达 | 2024-12-25 三 | 6.77 | 6.83 | 6.90 | 6.97 | 6.66 | 1.02% | 3.93% | 104206 | 7132万 | 18.32 | 18.46 | -2.2 | | 65 | ST聆达 | 2024-12-24 二 | 6.85 | 6.77 | 6.83 | 6.93 | 6.52 | 0.89% | 4.07% | 108143 | 7290万 | 18.13 | 18.28 | -2.18 | | 66 | ST聆达 | 2024-12-23 一 | 7.23 | 7.49 | 6.77 | 7.23 | 6.50 | -9.61% | 6.94% | 184258 | 12757万 | 17.97 | 18.12 | -2.16 | | 67 | ST聆达 | 2024-12-20 五 | 7.06 | 7.00 | 7.49 | 7.66 | 7.00 | 7.00% | 5.66% | 150287 | 11044万 | 19.88 | 20.04 | -2.39 | | 68 | ST聆达 | 2024-12-19 四 | 6.91 | 7.02 | 7.00 | 7.12 | 6.87 | -0.28% | 2.94% | 77990 | 5447万 | 18.58 | 18.73 | -2.23 | | 69 | ST聆达 | 2024-12-18 三 | 7.04 | 7.04 | 7.02 | 7.24 | 6.85 | -0.28% | 3.64% | 96653 | 6824万 | 18.63 | 18.79 | -2.24 | | 70 | ST聆达 | 2024-12-17 二 | 7.38 | 7.34 | 7.04 | 7.38 | 6.86 | -4.09% | 5.46% | 144913 | 10213万 | 18.69 | 18.84 | -2.24 | | 71 | ST聆达 | 2024-12-16 一 | 7.51 | 7.61 | 7.34 | 7.68 | 7.20 | -3.55% | 5.12% | 135792 | 10169万 | 19.48 | 19.64 | -2.34 | | 72 | ST聆达 | 2024-12-13 五 | 7.29 | 7.29 | 7.61 | 7.78 | 7.21 | 4.39% | 7.30% | 193705 | 14583万 | 20.2 | 20.36 | -2.42 | | 73 | ST聆达 | 2024-12-12 四 | 7.27 | 7.26 | 7.29 | 7.40 | 7.15 | 0.41% | 4.89% | 129800 | 9461万 | 19.35 | 19.51 | -2.32 | | 74 | ST聆达 | 2024-12-11 三 | 7.66 | 7.70 | 7.26 | 7.66 | 7.22 | -5.71% | 7.10% | 188468 | 14016万 | 19.27 | 19.43 | -2.31 | | 75 | ST聆达 | 2024-12-10 二 | 7.88 | 7.69 | 7.70 | 7.99 | 7.43 | 0.13% | 6.80% | 180580 | 13761万 | 20.44 | 20.61 | -2.45 | | 76 | ST聆达 | 2024-12-09 一 | 7.43 | 7.49 | 7.69 | 7.69 | 7.38 | 2.67% | 7.26% | 192783 | 14550万 | 20.41 | 20.58 | -2.45 | | 77 | ST聆达 | 2024-12-06 五 | 8.00 | 8.03 | 7.49 | 8.07 | 7.43 | -6.72% | 10.61% | 281575 | 21519万 | 19.88 | 20.04 | -2.39 | | 78 | ST聆达 | 2024-12-05 四 | 8.02 | 8.10 | 8.03 | 8.33 | 7.86 | -0.86% | 9.28% | 246339 | 19911万 | 21.31 | 21.49 | -2.56 | | 79 | ST聆达 | 2024-12-04 三 | 8.20 | 8.05 | 8.10 | 8.88 | 7.95 | 0.62% | 14.15% | 375607 | 31385万 | 21.5 | 21.68 | -2.58 | | 80 | ST聆达 | 2024-12-03 二 | 7.70 | 7.67 | 8.05 | 9.20 | 7.70 | 4.95% | 20.24% | 537382 | 46400万 | 21.37 | 21.54 | -2.56 | | 81 | ST聆达 | 2024-12-02 一 | 7.67 | 6.39 | 7.67 | 7.67 | 7.04 | 20.03% | 12.32% | 326924 | 24266万 | 20.36 | 20.52 | -2.44 | | 82 | ST聆达 | 2024-11-29 五 | 6.52 | 6.48 | 6.39 | 6.79 | 6.29 | -1.39% | 6.39% | 169663 | 10973万 | 16.96 | 17.1 | -2.04 | | 83 | ST聆达 | 2024-11-28 四 | 6.33 | 6.56 | 6.48 | 6.61 | 6.25 | -1.22% | 7.31% | 193949 | 12439万 | 17.2 | 17.34 | -2.06 | | 84 | ST聆达 | 2024-11-27 三 | 6.19 | 6.18 | 6.56 | 6.79 | 6.19 | 6.15% | 9.34% | 248012 | 16080万 | 17.41 | 17.55 | -2.09 | | 85 | ST聆达 | 2024-11-26 二 | 6.12 | 6.02 | 6.18 | 6.45 | 5.93 | 2.66% | 7.50% | 198955 | 12246万 | 16.4 | 16.54 | -1.97 | | 86 | ST聆达 | 2024-11-25 一 | 5.79 | 5.72 | 6.02 | 6.10 | 5.74 | 5.24% | 6.40% | 169756 | 10073万 | 15.98 | 16.11 | -1.92 | | 87 | ST聆达 | 2024-11-22 五 | 6.02 | 6.07 | 5.72 | 6.08 | 5.65 | -5.77% | 7.12% | 189026 | 11090万 | 15.18 | 15.31 | -1.82 | | 88 | ST聆达 | 2024-11-21 四 | 5.90 | 5.73 | 6.07 | 6.27 | 5.73 | 5.93% | 9.48% | 251719 | 15245万 | 16.11 | 16.24 | -1.93 | | 89 | ST聆达 | 2024-11-20 三 | 5.57 | 5.65 | 5.73 | 5.81 | 5.48 | 1.42% | 5.57% | 147804 | 8391万 | 15.21 | 15.33 | -1.83 | | 90 | ST聆达 | 2024-11-19 二 | 5.52 | 5.45 | 5.65 | 5.68 | 5.43 | 3.67% | 6.09% | 161785 | 8971万 | 15 | 15.12 | -1.8 | | 91 | ST聆达 | 2024-11-18 一 | 5.93 | 6.04 | 5.45 | 5.97 | 5.36 | -9.77% | 8.92% | 236726 | 13397万 | 14.47 | 14.58 | -1.74 | | 92 | ST聆达 | 2024-11-15 五 | 6.41 | 6.53 | 6.04 | 6.60 | 6.03 | -7.50% | 9.58% | 254217 | 15876万 | 16.03 | 16.16 | -1.92 | | 93 | ST聆达 | 2024-11-14 四 | 6.26 | 6.28 | 6.53 | 6.88 | 6.20 | 3.98% | 13.41% | 355968 | 23481万 | 17.33 | 17.47 | -2.08 | | 94 | ST聆达 | 2024-11-13 三 | 6.19 | 6.25 | 6.28 | 6.35 | 5.98 | 0.48% | 8.37% | 222050 | 13695万 | 16.67 | 16.81 | -2 | | 95 | ST聆达 | 2024-11-12 二 | 6.27 | 6.29 | 6.25 | 6.59 | 6.13 | -0.64% | 11.18% | 296642 | 18753万 | 16.59 | 16.72 | -1.99 | | 96 | ST聆达 | 2024-11-11 一 | 5.53 | 5.55 | 6.29 | 6.60 | 5.51 | 13.33% | 15.89% | 421745 | 25376万 | 16.7 | 16.83 | -2 | | 97 | ST聆达 | 2024-11-08 五 | 5.41 | 5.50 | 5.55 | 5.70 | 5.41 | 0.91% | 9.59% | 254513 | 14072万 | 14.73 | 14.85 | -1.77 | | 98 | ST聆达 | 2024-11-07 四 | 5.49 | 5.48 | 5.50 | 5.66 | 5.35 | 0.36% | 9.62% | 255266 | 14110万 | 14.6 | 14.72 | -1.75 | | 99 | ST聆达 | 2024-11-06 三 | 5.33 | 5.27 | 5.48 | 5.54 | 5.30 | 3.98% | 10.74% | 285191 | 15457万 | 14.55 | 14.66 | -1.75 | | 100 | ST聆达 | 2024-11-05 二 | 5.18 | 5.30 | 5.27 | 5.47 | 5.11 | -0.57% | 10.47% | 277921 | 14590万 | 13.99 | 14.1 | -1.68 | | 101 | ST聆达 | 2024-11-04 一 | 5.31 | 5.65 | 5.30 | 5.47 | 5.30 | -6.19% | 8.34% | 221286 | 11881万 | 14.07 | 14.18 | -1.69 | | 102 | ST聆达 | 2024-11-01 五 | 5.49 | 5.40 | 5.65 | 5.85 | 4.87 | 4.63% | 13.69% | 363470 | 19589万 | 15 | 15.12 | -1.8 | | 103 | ST聆达 | 2024-10-31 四 | 5.41 | 5.41 | 5.40 | 5.60 | 5.31 | -0.18% | 9.08% | 241042 | 13219万 | 14.33 | 14.45 | -1.72 | | 104 | ST聆达 | 2024-10-30 三 | 5.50 | 5.57 | 5.41 | 5.70 | 5.20 | -2.87% | 10.35% | 274632 | 14940万 | 14.36 | 14.48 | -1.72 | | 105 | ST聆达 | 2024-10-29 二 | 5.85 | 5.90 | 5.57 | 6.03 | 5.51 | -5.59% | 11.12% | 295261 | 16967万 | 14.79 | 14.91 | -1.77 | | 106 | ST聆达 | 2024-10-28 一 | 5.82 | 5.87 | 5.90 | 6.04 | 5.76 | 0.51% | 9.34% | 247953 | 14663万 | 15.66 | 15.79 | -1.88 | | 107 | ST聆达 | 2024-10-25 五 | 5.66 | 5.66 | 5.87 | 6.07 | 5.61 | 3.71% | 11.44% | 303553 | 17689万 | 15.58 | 15.71 | -1.87 | | 108 | ST聆达 | 2024-10-24 四 | 5.56 | 5.84 | 5.66 | 6.10 | 5.56 | -3.08% | 11.77% | 312495 | 18206万 | 15.02 | 15.15 | -1.8 | | 109 | ST聆达 | 2024-10-23 三 | 5.89 | 6.11 | 5.84 | 6.26 | 5.83 | -4.42% | 13.75% | 364929 | 21783万 | 15.5 | 15.63 | -3.66 | | 110 | ST聆达 | 2024-10-22 二 | 5.64 | 5.81 | 6.11 | 6.28 | 5.52 | 5.16% | 16.38% | 434895 | 25641万 | 16.22 | 16.35 | -3.83 | | 111 | ST聆达 | 2024-10-21 一 | 5.89 | 6.12 | 5.81 | 6.05 | 5.71 | -5.07% | 12.96% | 343914 | 20252万 | 15.42 | 15.55 | -3.64 | | 112 | ST聆达 | 2024-10-18 五 | 6.03 | 6.13 | 6.12 | 6.36 | 6.01 | -0.16% | 13.18% | 349765 | 21514万 | 16.25 | 16.38 | -3.84 | | 113 | ST聆达 | 2024-10-17 四 | 5.85 | 5.44 | 6.13 | 6.32 | 5.56 | 12.68% | 17.00% | 451183 | 26308万 | 16.27 | 16.4 | -3.84 | | 114 | ST聆达 | 2024-10-16 三 | 5.57 | 5.76 | 5.44 | 5.69 | 5.32 | -5.56% | 12.19% | 323516 | 17740万 | 14.44 | 14.56 | -3.41 | | 115 | ST聆达 | 2024-10-15 二 | 6.03 | 5.95 | 5.76 | 6.15 | 5.71 | -3.19% | 11.39% | 302245 | 17870万 | 15.29 | 15.41 | -3.61 | | 116 | ST聆达 | 2024-10-14 一 | 5.69 | 5.95 | 5.95 | 6.09 | 5.69 | 0.00% | 10.86% | 288299 | 17052万 | 15.79 | 15.92 | -3.73 | | 117 | ST聆达 | 2024-10-11 五 | 6.10 | 6.21 | 5.95 | 6.39 | 5.30 | -4.19% | 15.46% | 410494 | 24476万 | 15.79 | 15.92 | -3.73 | | 118 | ST聆达 | 2024-10-10 四 | 6.53 | 6.43 | 6.21 | 6.84 | 6.10 | -3.42% | 17.07% | 453053 | 29754万 | 16.48 | 16.62 | -3.9 | | 119 | ST聆达 | 2024-10-09 三 | 6.03 | 6.67 | 6.43 | 7.20 | 5.76 | -3.60% | 22.70% | 602584 | 38593万 | 17.07 | 17.21 | -4.03 | | 120 | ST聆达 | 2024-10-08 二 | 6.30 | 5.56 | 6.67 | 6.67 | 5.76 | 19.96% | 24.60% | 652997 | 40496万 | 17.7 | 17.85 | -4.18 | | 121 | ST聆达 | 2024-09-30 一 | 5.16 | 5.14 | 5.56 | 5.96 | 5.12 | 8.17% | 24.33% | 645841 | 35288万 | 14.76 | 14.88 | -3.49 | | 122 | ST聆达 | 2024-09-27 五 | 4.91 | 4.91 | 5.14 | 5.32 | 4.83 | 4.68% | 17.83% | 473335 | 23980万 | 13.64 | 13.75 | -3.22 | | 123 | ST聆达 | 2024-09-26 四 | 5.05 | 5.03 | 4.91 | 5.13 | 4.86 | -2.39% | 14.08% | 373667 | 18541万 | 13.03 | 13.14 | -3.08 | | 124 | ST聆达 | 2024-09-25 三 | 4.82 | 4.90 | 5.03 | 5.20 | 4.81 | 2.65% | 19.21% | 509895 | 25448万 | 13.35 | 13.46 | -3.15 | | 125 | ST聆达 | 2024-09-24 二 | 4.93 | 4.90 | 4.90 | 4.98 | 4.66 | 0.00% | 16.86% | 447522 | 21638万 | 13.01 | 13.11 | -3.07 | | 126 | ST聆达 | 2024-09-23 一 | 4.50 | 4.08 | 4.90 | 4.90 | 4.41 | 20.10% | 18.60% | 493615 | 22974万 | 13.01 | 13.11 | -3.07 | | 127 | ST聆达 | 2024-09-20 五 | 4.28 | 4.18 | 4.08 | 4.39 | 3.92 | -2.39% | 11.11% | 294982 | 12222万 | 10.83 | 10.92 | -2.56 | | 128 | ST聆达 | 2024-09-19 四 | 3.95 | 3.88 | 4.18 | 4.30 | 3.90 | 7.73% | 12.08% | 320532 | 13282万 | 11.1 | 11.19 | -2.62 | | 129 | ST聆达 | 2024-09-18 三 | 4.59 | 4.71 | 3.88 | 4.59 | 3.83 | -17.62% | 16.45% | 436552 | 18522万 | 10.3 | 10.38 | -2.43 | | 130 | ST聆达 | 2024-09-13 五 | 4.91 | 4.99 | 4.71 | 5.04 | 4.63 | -5.61% | 14.70% | 390236 | 18828万 | 12.5 | 12.6 | -2.95 | | 131 | ST聆达 | 2024-09-12 四 | 4.74 | 4.74 | 4.99 | 5.19 | 4.60 | 5.27% | 16.34% | 433829 | 21496万 | 13.25 | 13.35 | -3.13 | | 132 | ST聆达 | 2024-09-11 三 | 4.88 | 4.94 | 4.74 | 5.05 | 4.73 | -4.05% | 12.64% | 335503 | 16296万 | 12.58 | 12.68 | -2.97 | | 133 | ST聆达 | 2024-09-10 二 | 4.88 | 4.89 | 4.94 | 5.36 | 4.80 | 1.02% | 20.30% | 538903 | 27357万 | 13.11 | 13.22 | -3.1 | | 134 | ST聆达 | 2024-09-09 一 | 4.90 | 4.98 | 4.89 | 5.08 | 4.62 | -1.81% | 15.69% | 416409 | 20094万 | 12.98 | 13.09 | -3.07 |
|
行情刷新 | 流通股东
 |
