| 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 | 聆达股份 | 2023-08-22 二 | 16.14 | 15.96 | 16.06 | 16.28 | 15.57 | 0.63% | 1.19% | 31404 | 5006万 | 42.32 | 42.64 | 1097.3 | 2 | 聆达股份 | 2023-08-23 三 | 16.06 | 16.06 | 15.65 | 16.06 | 15.62 | -2.55% | 0.56% | 14736 | 2325万 | 41.24 | 41.55 | 1069.29 | 3 | 聆达股份 | 2023-08-25 五 | 15.78 | 15.78 | 15.32 | 15.78 | 15.26 | -2.92% | 1.01% | 26742 | 4125万 | 40.37 | 40.67 | 1046.74 | 4 | 聆达股份 | 2023-08-28 一 | 15.96 | 15.32 | 13.60 | 16.02 | 13.38 | -11.23% | 2.62% | 68876 | 9955万 | 35.75 | 36.11 | 162.47 | 5 | 聆达股份 | 2023-08-29 二 | 13.53 | 13.60 | 14.57 | 14.69 | 13.48 | 7.13% | 2.76% | 72460 | 10405万 | 38.3 | 38.68 | 174.05 | 6 | 聆达股份 | 2023-08-30 三 | 14.63 | 14.57 | 14.65 | 15.10 | 14.48 | 0.55% | 1.77% | 46604 | 6882万 | 38.51 | 38.9 | 175.01 | 7 | 聆达股份 | 2023-08-31 四 | 14.66 | 14.65 | 14.89 | 15.04 | 14.58 | 1.64% | 1.33% | 34959 | 5171万 | 39.14 | 39.53 | 177.88 | 8 | 聆达股份 | 2023-09-01 五 | 15.04 | 14.89 | 15.28 | 15.46 | 14.87 | 2.62% | 1.40% | 36784 | 5598万 | 40.17 | 40.57 | 182.54 | 9 | 聆达股份 | 2023-09-04 一 | 15.11 | 15.28 | 15.92 | 15.97 | 15.11 | 4.19% | 1.86% | 48869 | 7637万 | 41.85 | 42.27 | 190.18 | 10 | 聆达股份 | 2023-09-05 二 | 15.90 | 15.92 | 15.99 | 16.15 | 15.74 | 0.44% | 1.41% | 37050 | 5920万 | 42.03 | 42.45 | 191.02 | 11 | 聆达股份 | 2023-09-06 三 | 16.13 | 15.99 | 15.71 | 16.13 | 15.71 | -1.75% | 1.09% | 28778 | 4559万 | 41.3 | 41.71 | 187.67 | 12 | 聆达股份 | 2023-09-07 四 | 15.75 | 15.71 | 15.38 | 15.80 | 15.37 | -2.10% | 1.03% | 27190 | 4221万 | 40.43 | 40.83 | 183.73 | 13 | 聆达股份 | 2023-09-08 五 | 15.23 | 15.38 | 15.36 | 15.55 | 15.23 | -0.13% | 0.76% | 20069 | 3098万 | 40.38 | 40.78 | 183.49 | 14 | 聆达股份 | 2023-09-11 一 | 15.41 | 15.36 | 15.39 | 15.56 | 15.08 | 0.20% | 0.91% | 23821 | 3651万 | 40.46 | 40.86 | 183.85 | 15 | 聆达股份 | 2023-09-12 二 | 15.44 | 15.39 | 15.58 | 15.81 | 15.30 | 1.23% | 0.91% | 23906 | 3732万 | 40.96 | 41.36 | 186.12 | 16 | 聆达股份 | 2023-09-13 三 | 15.58 | 15.58 | 15.31 | 15.58 | 15.23 | -1.73% | 0.78% | 20459 | 3150万 | 40.25 | 40.65 | 182.9 | 17 | 聆达股份 | 2023-09-14 四 | 15.15 | 15.31 | 15.16 | 15.44 | 15.08 | -0.98% | 0.55% | 14521 | 2207万 | 39.85 | 40.25 | 181.1 | 18 | 聆达股份 | 2023-09-15 五 | 15.21 | 15.16 | 15.44 | 15.75 | 15.10 | 1.85% | 1.27% | 33477 | 5168万 | 40.59 | 40.99 | 184.45 | 19 | 聆达股份 | 2023-09-18 一 | 15.39 | 15.44 | 15.58 | 15.69 | 15.18 | 0.91% | 1.15% | 30266 | 4697万 | 40.96 | 41.36 | 186.12 | 20 | 聆达股份 | 2023-09-19 二 | 15.62 | 15.58 | 15.46 | 15.62 | 15.30 | -0.77% | 0.63% | 16512 | 2547万 | 40.64 | 41.05 | 184.69 | 21 | 聆达股份 | 2023-09-20 三 | 15.56 | 15.46 | 15.35 | 15.56 | 15.26 | -0.71% | 0.92% | 24126 | 3703万 | 40.35 | 40.75 | 183.37 | 22 | 聆达股份 | 2023-09-21 四 | 15.38 | 15.35 | 14.55 | 15.38 | 14.32 | -5.21% | 1.71% | 45079 | 6636万 | 38.25 | 38.63 | 173.82 | 23 | 聆达股份 | 2023-09-22 五 | 14.50 | 14.55 | 14.69 | 14.75 | 14.41 | 0.96% | 1.04% | 27343 | 3990万 | 38.62 | 39 | 175.49 | 24 | 聆达股份 | 2023-09-25 一 | 14.75 | 14.69 | 14.58 | 14.89 | 14.42 | -0.75% | 0.91% | 23798 | 3478万 | 38.33 | 38.71 | 174.17 | 25 | 聆达股份 | 2023-09-26 二 | 14.59 | 14.58 | 14.23 | 14.65 | 14.16 | -2.40% | 1.09% | 28680 | 4106万 | 37.41 | 37.78 | 169.99 | 26 | 聆达股份 | 2023-09-27 三 | 14.23 | 14.23 | 15.09 | 15.25 | 14.23 | 6.04% | 2.17% | 56953 | 8498万 | 39.67 | 40.06 | 180.27 | 27 | 聆达股份 | 2023-09-28 四 | 15.06 | 15.09 | 14.93 | 15.14 | 14.84 | -1.06% | 1.52% | 39904 | 5976万 | 39.25 | 39.64 | 178.36 | 28 | 聆达股份 | 2023-10-09 一 | 14.92 | 14.93 | 14.73 | 15.25 | 14.67 | -1.34% | 1.16% | 30492 | 4511万 | 38.72 | 39.11 | 175.97 | 29 | 聆达股份 | 2023-10-10 二 | 14.73 | 14.73 | 14.22 | 14.83 | 14.20 | -3.46% | 1.51% | 39654 | 5702万 | 37.38 | 37.75 | 169.87 | 30 | 聆达股份 | 2023-10-11 三 | 14.39 | 14.22 | 14.14 | 14.44 | 14.03 | -0.56% | 1.51% | 39749 | 5650万 | 37.17 | 37.54 | 168.92 | 31 | 聆达股份 | 2023-10-12 四 | 14.10 | 14.14 | 14.63 | 14.78 | 14.07 | 3.47% | 1.50% | 39535 | 5719万 | 38.46 | 38.84 | 174.77 | 32 | 聆达股份 | 2023-10-13 五 | 14.62 | 14.63 | 14.28 | 14.63 | 14.16 | -2.39% | 1.12% | 29432 | 4205万 | 37.54 | 37.91 | 170.59 | 33 | 聆达股份 | 2023-10-16 一 | 14.29 | 14.28 | 14.14 | 14.52 | 13.96 | -0.98% | 1.13% | 29621 | 4205万 | 37.17 | 37.54 | 168.92 | 34 | 聆达股份 | 2023-10-17 二 | 14.11 | 14.14 | 13.99 | 14.22 | 13.88 | -1.06% | 0.71% | 18651 | 2610万 | 36.78 | 37.14 | 167.13 | 35 | 聆达股份 | 2023-10-18 三 | 13.97 | 13.99 | 13.70 | 13.98 | 13.59 | -2.07% | 0.99% | 25968 | 3557万 | 36.01 | 36.37 | 163.66 | 36 | 聆达股份 | 2023-10-19 四 | 13.63 | 13.70 | 13.51 | 13.75 | 13.45 | -1.39% | 0.98% | 25791 | 3503万 | 35.52 | 35.87 | 161.39 | 37 | 聆达股份 | 2023-10-20 五 | 13.51 | 13.51 | 14.08 | 14.15 | 13.33 | 4.22% | 1.47% | 38632 | 5361万 | 37.01 | 37.38 | 168.2 | 38 | 聆达股份 | 2023-10-23 一 | 14.08 | 14.08 | 13.88 | 14.08 | 13.59 | -1.42% | 1.22% | 32020 | 4406万 | 36.49 | 36.85 | 165.81 | 39 | 聆达股份 | 2023-10-24 二 | 13.92 | 13.88 | 14.29 | 14.56 | 13.74 | 2.95% | 1.31% | 34537 | 4933万 | 37.57 | 37.94 | 170.71 | 40 | 聆达股份 | 2023-10-25 三 | 14.34 | 14.29 | 14.22 | 14.45 | 14.10 | -0.49% | 1.00% | 26171 | 3723万 | 37.38 | 37.75 | 169.87 | 41 | 聆达股份 | 2023-10-26 四 | 14.08 | 14.22 | 14.45 | 14.45 | 13.93 | 1.62% | 1.12% | 29506 | 4195万 | 37.99 | 38.36 | 172.62 | 42 | 聆达股份 | 2023-10-27 五 | 14.30 | 14.45 | 14.28 | 14.40 | 14.09 | -1.18% | 1.09% | 28593 | 4070万 | 37.54 | 37.91 | 146.92 | 43 | 聆达股份 | 2023-10-30 一 | 14.28 | 14.28 | 14.38 | 14.54 | 14.22 | 0.70% | 0.87% | 22761 | 3273万 | 37.8 | 38.18 | 147.95 | 44 | 聆达股份 | 2023-10-31 二 | 14.44 | 14.38 | 14.71 | 15.22 | 14.30 | 2.29% | 1.96% | 51517 | 7570万 | 38.67 | 39.06 | 151.35 | 45 | 聆达股份 | 2023-11-01 三 | 14.64 | 14.71 | 14.65 | 14.87 | 14.50 | -0.41% | 1.06% | 27929 | 4105万 | 38.51 | 38.9 | 150.73 | 46 | 聆达股份 | 2023-11-02 四 | 14.65 | 14.65 | 14.30 | 14.81 | 14.21 | -2.39% | 1.07% | 28189 | 4061万 | 37.59 | 37.97 | 147.13 | 47 | 聆达股份 | 2023-11-03 五 | 14.20 | 14.30 | 14.65 | 14.74 | 14.20 | 2.45% | 1.10% | 28860 | 4195万 | 38.51 | 39.2 | 151.92 | 48 | 聆达股份 | 2023-11-06 一 | 14.65 | 14.65 | 14.74 | 14.98 | 14.65 | 0.61% | 1.03% | 27088 | 4019万 | 38.75 | 39.44 | 152.86 | 49 | 聆达股份 | 2023-11-07 二 | 14.77 | 14.74 | 14.79 | 14.89 | 14.56 | 0.34% | 1.15% | 30259 | 4453万 | 38.88 | 39.58 | 153.37 | 50 | 聆达股份 | 2023-11-08 三 | 14.80 | 14.79 | 14.68 | 14.88 | 14.53 | -0.74% | 1.19% | 31162 | 4582万 | 38.59 | 39.28 | 152.23 | 51 | 聆达股份 | 2023-11-09 四 | 14.68 | 14.68 | 14.81 | 14.99 | 14.63 | 0.89% | 1.46% | 38405 | 5687万 | 38.94 | 39.63 | 153.58 | 52 | 聆达股份 | 2023-11-10 五 | 14.71 | 14.81 | 14.68 | 14.77 | 14.46 | -0.88% | 0.80% | 21022 | 3072万 | 38.59 | 39.28 | 152.23 | 53 | 聆达股份 | 2023-11-13 一 | 14.68 | 14.68 | 14.73 | 14.85 | 14.51 | 0.34% | 0.84% | 22007 | 3223万 | 38.73 | 39.42 | 152.75 | 54 | 聆达股份 | 2023-11-14 二 | 14.72 | 14.73 | 14.72 | 15.02 | 14.62 | -0.07% | 1.13% | 29646 | 4391万 | 38.7 | 39.39 | 152.65 | 55 | 聆达股份 | 2023-11-15 三 | 14.72 | 14.72 | 15.38 | 15.53 | 14.72 | 4.48% | 3.10% | 81532 | 12422万 | 40.43 | 41.16 | 159.49 | 56 | 聆达股份 | 2023-11-16 四 | 15.32 | 15.38 | 14.80 | 15.38 | 14.78 | -3.77% | 2.28% | 59930 | 8964万 | 38.91 | 39.6 | 153.48 | 57 | 聆达股份 | 2023-11-17 五 | 14.74 | 14.80 | 14.78 | 14.95 | 14.63 | -0.14% | 1.02% | 26734 | 3950万 | 38.86 | 39.55 | 153.27 | 58 | 聆达股份 | 2023-11-20 一 | 14.79 | 14.78 | 14.85 | 14.91 | 14.62 | 0.47% | 1.00% | 26254 | 3879万 | 39.04 | 39.74 | 154 | 59 | 聆达股份 | 2023-11-21 二 | 14.80 | 14.85 | 14.64 | 14.89 | 14.52 | -1.41% | 1.15% | 30193 | 4436万 | 38.49 | 39.18 | 151.82 | 60 | 聆达股份 | 2023-11-22 三 | 14.52 | 14.64 | 14.28 | 14.67 | 14.28 | -2.46% | 1.13% | 29678 | 4275万 | 37.54 | 38.21 | 148.09 | 61 | 聆达股份 | 2023-11-23 四 | 14.25 | 14.28 | 14.48 | 14.61 | 14.23 | 1.40% | 0.76% | 20040 | 2897万 | 38.07 | 38.75 | 150.16 | 62 | 聆达股份 | 2023-11-24 五 | 14.52 | 14.48 | 14.06 | 14.52 | 13.92 | -2.90% | 1.54% | 40416 | 5722万 | 36.96 | 37.62 | 145.8 | 63 | 聆达股份 | 2023-11-28 二 | 14.08 | 13.91 | 14.00 | 14.08 | 13.75 | 0.65% | 0.77% | 20306 | 2829万 | 36.81 | 37.46 | 145.18 | 64 | 聆达股份 | 2023-11-29 三 | 13.98 | 14.00 | 13.89 | 14.14 | 13.87 | -0.79% | 0.64% | 16886 | 2365万 | 36.52 | 37.17 | 144.04 | 65 | 聆达股份 | 2023-11-30 四 | 13.91 | 13.89 | 13.83 | 13.95 | 13.66 | -0.43% | 1.18% | 30926 | 4269万 | 36.36 | 37.01 | 143.42 | 66 | 聆达股份 | 2023-12-01 五 | 13.91 | 13.83 | 13.77 | 13.91 | 13.71 | -0.43% | 0.71% | 18545 | 2560万 | 36.2 | 36.85 | 142.8 | 67 | 聆达股份 | 2023-12-04 一 | 13.85 | 13.77 | 13.86 | 14.07 | 13.75 | 0.65% | 0.96% | 25197 | 3496万 | 36.44 | 37.09 | 143.73 | 68 | 聆达股份 | 2023-12-05 二 | 13.86 | 13.86 | 13.62 | 13.98 | 13.59 | -1.73% | 0.84% | 21999 | 3026万 | 35.81 | 36.45 | 141.24 | 69 | 聆达股份 | 2023-12-06 三 | 13.62 | 13.62 | 13.70 | 13.97 | 13.61 | 0.59% | 0.94% | 24738 | 3421万 | 36.02 | 36.66 | 142.07 | 70 | 聆达股份 | 2023-12-07 四 | 13.68 | 13.70 | 13.85 | 13.91 | 13.59 | 1.09% | 1.07% | 28242 | 3890万 | 36.41 | 37.06 | 143.63 | 71 | 聆达股份 | 2023-12-08 五 | 13.90 | 13.85 | 13.67 | 14.10 | 13.60 | -1.30% | 1.21% | 31930 | 4417万 | 35.94 | 36.58 | 141.76 | 72 | 聆达股份 | 2023-12-11 一 | 13.50 | 13.67 | 13.59 | 13.69 | 13.31 | -0.59% | 1.37% | 36120 | 4877万 | 35.73 | 36.37 | 140.93 | 73 | 聆达股份 | 2023-12-12 二 | 13.72 | 13.59 | 13.51 | 13.72 | 13.41 | -0.59% | 0.74% | 19413 | 2618万 | 35.52 | 36.15 | 140.1 | 74 | 聆达股份 | 2023-12-13 三 | 13.43 | 13.51 | 12.69 | 13.51 | 12.60 | -6.07% | 2.46% | 64734 | 8420万 | 33.36 | 33.96 | 131.6 | 75 | 聆达股份 | 2023-12-14 四 | 12.88 | 12.69 | 12.20 | 13.49 | 11.48 | -3.86% | 7.39% | 194304 | 23714万 | 32.07 | 32.65 | 126.52 | 76 | 聆达股份 | 2023-12-15 五 | 12.06 | 12.20 | 12.27 | 12.56 | 12.00 | 0.57% | 3.56% | 93506 | 11500万 | 32.26 | 32.83 | 127.24 | 77 | 聆达股份 | 2023-12-18 一 | 12.24 | 12.27 | 12.20 | 12.45 | 12.07 | -0.57% | 2.21% | 58205 | 7118万 | 32.07 | 32.65 | 126.52 | 78 | 聆达股份 | 2023-12-19 二 | 12.08 | 12.20 | 12.18 | 12.40 | 12.05 | -0.16% | 2.01% | 52939 | 6448万 | 32.02 | 32.59 | 126.31 | 79 | 聆达股份 | 2023-12-20 三 | 12.14 | 12.18 | 11.95 | 12.28 | 11.90 | -1.89% | 1.49% | 39088 | 4699万 | 31.42 | 31.98 | 123.92 | 80 | 聆达股份 | 2023-12-21 四 | 11.92 | 11.95 | 12.38 | 12.57 | 11.86 | 3.60% | 2.80% | 73535 | 9041万 | 32.55 | 33.13 | 128.38 | 81 | 聆达股份 | 2023-12-22 五 | 12.42 | 12.38 | 12.31 | 12.48 | 12.00 | -0.57% | 2.65% | 69640 | 8510万 | 32.36 | 32.94 | 127.66 | 82 | 聆达股份 | 2023-12-25 一 | 12.14 | 12.31 | 12.05 | 12.34 | 11.90 | -2.11% | 2.43% | 63908 | 7728万 | 31.68 | 32.25 | 124.96 | 83 | 聆达股份 | 2023-12-26 二 | 12.01 | 12.05 | 11.93 | 12.02 | 11.76 | -1.00% | 1.53% | 40209 | 4774万 | 31.36 | 31.92 | 123.72 | 84 | 聆达股份 | 2023-12-27 三 | 11.88 | 11.93 | 11.74 | 11.92 | 11.70 | -1.59% | 1.20% | 31556 | 3718万 | 30.86 | 31.42 | 121.75 | 85 | 聆达股份 | 2023-12-28 四 | 11.68 | 11.74 | 12.42 | 12.59 | 11.63 | 5.79% | 4.74% | 124494 | 15351万 | 32.65 | 33.24 | 128.8 | 86 | 聆达股份 | 2023-12-29 五 | 12.37 | 12.42 | 12.61 | 12.72 | 12.30 | 1.53% | 2.78% | 73106 | 9168万 | 33.15 | 33.74 | 130.77 | 87 | 聆达股份 | 2024-01-02 二 | 12.56 | 12.61 | 12.50 | 12.70 | 12.32 | -0.87% | 1.66% | 43739 | 5461万 | 32.86 | 33.45 | 129.63 | 88 | 聆达股份 | 2024-01-03 三 | 12.44 | 12.50 | 12.36 | 12.64 | 12.20 | -1.12% | 1.49% | 39151 | 4849万 | 32.49 | 33.08 | 128.17 | 89 | 聆达股份 | 2024-01-04 四 | 12.44 | 12.36 | 12.29 | 12.44 | 12.19 | -0.57% | 1.15% | 30166 | 3698万 | 32.31 | 32.89 | 127.45 | 90 | 聆达股份 | 2024-01-05 五 | 12.31 | 12.29 | 11.93 | 12.36 | 11.86 | -2.93% | 1.52% | 40041 | 4835万 | 31.36 | 31.92 | 123.72 | 91 | 聆达股份 | 2024-01-08 一 | 11.84 | 11.93 | 11.60 | 12.13 | 11.39 | -2.77% | 3.00% | 78802 | 9266万 | 30.5 | 31.04 | 120.29 | 92 | 聆达股份 | 2024-01-09 二 | 11.58 | 11.60 | 11.85 | 12.10 | 11.50 | 2.16% | 2.74% | 72116 | 8534万 | 31.15 | 31.71 | 122.89 | 93 | 聆达股份 | 2024-01-10 三 | 11.79 | 11.85 | 11.88 | 12.21 | 11.50 | 0.25% | 2.97% | 78189 | 9304万 | 31.23 | 31.79 | 123.2 | 94 | 聆达股份 | 2024-01-11 四 | 11.91 | 11.88 | 12.11 | 12.20 | 11.78 | 1.94% | 2.50% | 65632 | 7901万 | 31.84 | 32.41 | 125.58 | 95 | 聆达股份 | 2024-01-12 五 | 12.05 | 12.11 | 13.45 | 14.53 | 12.01 | 11.07% | 12.79% | 336225 | 46235万 | 35.36 | 35.99 | 139.48 | 96 | 聆达股份 | 2024-01-15 一 | 13.17 | 13.45 | 12.82 | 13.17 | 12.72 | -4.68% | 9.92% | 260674 | 33616万 | 33.7 | 34.31 | 132.95 | 97 | 聆达股份 | 2024-01-16 二 | 12.76 | 12.82 | 13.00 | 13.21 | 12.47 | 1.40% | 7.53% | 197871 | 25625万 | 34.18 | 34.79 | 134.81 | 98 | 聆达股份 | 2024-01-17 三 | 12.98 | 13.00 | 12.35 | 13.00 | 12.31 | -5.00% | 5.39% | 141765 | 17805万 | 32.47 | 33.05 | 128.07 | 99 | 聆达股份 | 2024-01-18 四 | 12.19 | 12.35 | 12.58 | 12.64 | 12.08 | 1.86% | 5.32% | 139946 | 17353万 | 33.07 | 33.66 | 130.46 | 100 | 聆达股份 | 2024-01-19 五 | 12.47 | 12.58 | 11.93 | 12.57 | 11.90 | -5.17% | 4.84% | 127154 | 15426万 | 31.36 | 31.92 | 123.72 | 101 | 聆达股份 | 2024-01-22 一 | 11.82 | 11.93 | 10.99 | 11.82 | 10.85 | -7.88% | 4.52% | 118720 | 13447万 | 28.89 | 29.41 | 113.97 | 102 | 聆达股份 | 2024-01-23 二 | 10.83 | 10.99 | 10.93 | 11.25 | 10.46 | -0.55% | 4.05% | 106402 | 11587万 | 28.73 | 29.25 | 113.35 | 103 | 聆达股份 | 2024-01-24 三 | 10.98 | 10.93 | 10.80 | 11.12 | 10.41 | -1.19% | 3.84% | 101017 | 10779万 | 28.39 | 28.9 | 112 | 104 | 聆达股份 | 2024-01-25 四 | 10.79 | 10.80 | 11.07 | 11.12 | 10.38 | 2.50% | 3.28% | 86200 | 9306万 | 29.1 | 29.62 | 114.8 | 105 | 聆达股份 | 2024-01-26 五 | 11.08 | 11.07 | 10.83 | 11.19 | 10.81 | -2.17% | 2.12% | 55616 | 6104万 | 28.47 | 28.98 | 112.31 | 106 | 聆达股份 | 2024-01-29 一 | 10.86 | 10.83 | 10.00 | 10.98 | 9.98 | -7.66% | 3.60% | 94647 | 9722万 | 26.29 | 26.76 | 103.7 | 107 | 聆达股份 | 2024-01-30 二 | 9.90 | 10.00 | 9.75 | 10.07 | 9.72 | -2.50% | 3.23% | 84932 | 8430万 | 25.63 | 26.09 | 101.11 | 108 | 聆达股份 | 2024-01-31 三 | 9.05 | 9.75 | 8.61 | 9.65 | 8.60 | -11.69% | 7.76% | 203932 | 18400万 | 22.64 | 23.04 | 89.29 | 109 | 聆达股份 | 2024-02-01 四 | 8.58 | 8.61 | 8.72 | 9.00 | 8.51 | 1.28% | 5.37% | 141193 | 12377万 | 22.92 | 23.33 | 90.43 | 110 | 聆达股份 | 2024-02-02 五 | 8.75 | 8.72 | 8.02 | 8.87 | 7.68 | -8.03% | 5.56% | 146147 | 12060万 | 21.08 | 21.46 | 83.17 | 111 | 聆达股份 | 2024-02-05 一 | 7.96 | 8.02 | 6.42 | 8.03 | 6.42 | -19.95% | 10.51% | 276312 | 18656万 | 16.88 | 17.18 | 66.58 | 112 | 聆达股份 | 2024-02-06 二 | 5.80 | 6.42 | 6.16 | 6.69 | 5.36 | -4.05% | 10.89% | 286169 | 16772万 | 16.19 | 16.48 | 63.88 | 113 | 聆达股份 | 2024-02-07 三 | 6.23 | 6.16 | 5.65 | 6.24 | 5.51 | -8.28% | 8.38% | 220375 | 12963万 | 14.85 | 15.12 | 58.59 | 114 | 聆达股份 | 2024-02-08 四 | 5.66 | 5.65 | 6.35 | 6.42 | 5.42 | 12.39% | 8.21% | 215916 | 12757万 | 16.69 | 16.99 | 65.85 | 115 | 聆达股份 | 2024-02-19 一 | 6.35 | 6.35 | 6.79 | 6.90 | 6.30 | 6.93% | 6.15% | 161692 | 10791万 | 17.85 | 18.17 | 70.41 | 116 | 聆达股份 | 2024-02-20 二 | 6.81 | 6.79 | 6.98 | 7.02 | 6.58 | 2.80% | 4.17% | 109666 | 7479万 | 18.35 | 18.68 | 72.38 | 117 | 聆达股份 | 2024-02-21 三 | 6.97 | 6.98 | 7.25 | 7.66 | 6.79 | 3.87% | 6.07% | 159462 | 11679万 | 19.06 | 19.4 | 75.18 | 118 | 聆达股份 | 2024-02-22 四 | 7.21 | 7.25 | 7.67 | 7.68 | 7.20 | 5.79% | 4.96% | 130323 | 9777万 | 20.16 | 20.52 | 79.54 | 119 | 聆达股份 | 2024-02-23 五 | 7.78 | 7.67 | 8.71 | 9.20 | 7.78 | 13.56% | 13.92% | 366061 | 31874万 | 22.9 | 23.31 | 90.32 | 120 | 聆达股份 | 2024-02-26 一 | 8.65 | 8.71 | 8.83 | 8.94 | 8.39 | 1.38% | 12.16% | 319724 | 27523万 | 23.21 | 23.63 | 91.57 | 121 | 聆达股份 | 2024-02-27 二 | 8.64 | 8.83 | 8.75 | 8.77 | 7.90 | -0.91% | 9.44% | 248233 | 21256万 | 23 | 23.41 | 90.74 | 122 | 聆达股份 | 2024-02-28 三 | 8.87 | 8.75 | 7.91 | 9.28 | 7.80 | -9.60% | 12.42% | 326392 | 28711万 | 20.8 | 21.17 | 82.03 | 123 | 聆达股份 | 2024-02-29 四 | 7.91 | 7.91 | 8.32 | 8.33 | 7.91 | 5.18% | 8.51% | 223842 | 18212万 | 21.87 | 22.26 | 86.28 | 124 | 聆达股份 | 2024-03-01 五 | 8.35 | 8.32 | 8.41 | 8.49 | 8.15 | 1.08% | 5.89% | 154891 | 12879万 | 22.11 | 22.51 | 87.21 | 125 | 聆达股份 | 2024-03-04 一 | 8.40 | 8.41 | 8.42 | 8.51 | 8.16 | 0.12% | 4.72% | 123969 | 10346万 | 22.14 | 22.53 | 87.32 | 126 | 聆达股份 | 2024-03-05 二 | 8.30 | 8.42 | 8.10 | 8.40 | 8.06 | -3.80% | 4.82% | 126780 | 10409万 | 21.29 | 21.68 | 84 | 127 | 聆达股份 | 2024-03-06 三 | 8.05 | 8.10 | 8.46 | 8.64 | 7.99 | 4.44% | 5.22% | 137115 | 11479万 | 22.24 | 22.64 | 87.73 | 128 | 聆达股份 | 2024-03-07 四 | 8.51 | 8.46 | 8.14 | 8.55 | 8.14 | -3.78% | 3.78% | 99366 | 8244万 | 21.4 | 21.78 | 84.41 | 129 | 聆达股份 | 2024-03-08 五 | 8.10 | 8.14 | 8.38 | 8.53 | 8.10 | 2.95% | 4.42% | 116191 | 9702万 | 22.03 | 22.42 | 86.9 | 130 | 聆达股份 | 2024-03-14 四 | 8.73 | 8.77 | 8.56 | 8.81 | 8.38 | -2.39% | 3.68% | 96803 | 8300万 | 22.5 | 22.91 | 88.77 | 131 | 聆达股份 | 2024-03-15 五 | 8.45 | 8.56 | 8.55 | 8.56 | 8.25 | -0.12% | 5.03% | 132138 | 11132万 | 22.48 | 22.88 | 88.66 | 132 | 聆达股份 | 2024-03-18 一 | 8.21 | 8.55 | 8.60 | 8.61 | 8.18 | 0.58% | 7.32% | 192442 | 16093万 | 22.61 | 23.01 | 89.18 | 133 | 聆达股份 | 2024-03-19 二 | 8.51 | 8.60 | 8.30 | 8.72 | 8.28 | -3.49% | 6.25% | 164371 | 13831万 | 21.82 | 22.21 | 86.07 | 134 | 聆达股份 | 2024-03-20 三 | 8.28 | 8.30 | 8.59 | 9.00 | 8.25 | 3.49% | 9.48% | 249106 | 21388万 | 22.58 | 22.99 | 89.08 | 135 | 聆达股份 | 2024-03-21 四 | 8.59 | 8.59 | 8.54 | 8.75 | 8.30 | -0.58% | 6.85% | 180067 | 15308万 | 22.45 | 22.85 | 88.56 | 136 | 聆达股份 | 2024-03-22 五 | 8.49 | 8.54 | 8.11 | 8.50 | 8.08 | -5.04% | 6.22% | 163401 | 13412万 | 21.32 | 21.7 | 84.1 | 137 | 聆达股份 | 2024-03-25 一 | 7.86 | 8.11 | 7.75 | 8.16 | 7.72 | -4.44% | 6.02% | 158381 | 12522万 | 20.37 | 20.74 | 80.37 | 138 | 聆达股份 | 2024-03-26 二 | 7.75 | 7.75 | 7.82 | 7.91 | 7.54 | 0.90% | 4.83% | 126976 | 9840万 | 20.56 | 20.93 | 81.09 | 139 | 聆达股份 | 2024-03-27 三 | 7.82 | 7.82 | 7.32 | 7.87 | 7.29 | -6.39% | 3.88% | 101913 | 7698万 | 19.24 | 19.59 | 75.91 | 140 | 聆达股份 | 2024-03-28 四 | 7.24 | 7.32 | 7.41 | 7.61 | 7.10 | 1.23% | 5.24% | 137640 | 10122万 | 19.48 | 19.83 | 76.84 | 141 | 聆达股份 | 2024-03-29 五 | 7.37 | 7.41 | 7.32 | 7.50 | 7.24 | -1.21% | 3.23% | 84829 | 6228万 | 19.24 | 19.59 | 75.91 | 142 | 聆达股份 | 2024-04-01 一 | 7.40 | 7.32 | 7.73 | 7.73 | 7.34 | 5.60% | 4.04% | 106216 | 8076万 | 20.32 | 20.69 | 80.16 | 143 | 聆达股份 | 2024-04-02 二 | 7.76 | 7.73 | 7.56 | 7.77 | 7.39 | -2.20% | 4.25% | 111753 | 8438万 | 19.88 | 20.23 | 78.4 | 144 | 聆达股份 | 2024-04-03 三 | 7.51 | 7.56 | 7.31 | 7.59 | 7.21 | -3.31% | 3.61% | 94960 | 6962万 | 19.22 | 19.56 | 75.81 | 145 | 聆达股份 | 2024-04-08 一 | 7.40 | 7.31 | 6.87 | 7.42 | 6.85 | -6.02% | 4.95% | 130167 | 9094万 | 18.06 | 18.38 | 71.24 | 146 | 聆达股份 | 2024-04-09 二 | 6.86 | 6.87 | 7.04 | 7.09 | 6.83 | 2.47% | 2.95% | 77545 | 5430万 | 18.51 | 18.84 | 73.01 | 147 | 聆达股份 | 2024-04-10 三 | 7.05 | 7.04 | 6.70 | 7.08 | 6.60 | -4.83% | 3.73% | 97932 | 6622万 | 17.61 | 17.93 | 69.48 | 148 | 聆达股份 | 2024-04-11 四 | 6.62 | 6.70 | 6.62 | 6.78 | 6.38 | -1.19% | 3.98% | 104503 | 6922万 | 17.4 | 17.72 | 68.65 | 149 | 聆达股份 | 2024-04-12 五 | 6.65 | 6.62 | 6.45 | 6.75 | 6.42 | -2.57% | 3.25% | 85427 | 5602万 | 16.96 | 17.26 | 66.89 | 150 | 聆达股份 | 2024-04-15 一 | 6.40 | 6.45 | 5.76 | 6.59 | 5.60 | -10.70% | 6.62% | 174101 | 10336万 | 15.14 | 15.41 | 59.73 | 151 | 聆达股份 | 2024-04-16 二 | 5.71 | 5.76 | 5.01 | 5.74 | 4.71 | -13.02% | 8.12% | 213527 | 10964万 | 13.17 | 13.41 | 51.95 | 152 | 聆达股份 | 2024-04-17 三 | 5.00 | 5.01 | 5.72 | 5.77 | 5.00 | 14.17% | 7.71% | 202657 | 11191万 | 15.04 | 15.31 | 59.32 | 153 | 聆达股份 | 2024-04-18 四 | 5.68 | 5.72 | 5.76 | 5.98 | 5.48 | 0.70% | 6.02% | 158145 | 9068万 | 15.14 | 15.41 | 59.73 | 154 | 聆达股份 | 2024-04-19 五 | 5.82 | 5.76 | 5.59 | 5.87 | 5.55 | -2.95% | 4.36% | 114611 | 6481万 | 14.7 | 14.96 | 57.97 | 155 | 聆达股份 | 2024-04-22 一 | 5.50 | 5.59 | 5.55 | 5.68 | 5.32 | -0.72% | 4.19% | 110202 | 6080万 | 14.59 | 14.85 | 57.55 | 156 | 聆达股份 | 2024-04-23 二 | 5.54 | 5.55 | 5.58 | 5.76 | 5.54 | 0.54% | 3.84% | 100964 | 5702万 | 14.67 | 14.93 | 57.87 | 157 | 聆达股份 | 2024-04-24 三 | 5.65 | 5.58 | 5.56 | 5.74 | 5.49 | -0.36% | 3.72% | 97905 | 5495万 | 14.62 | 14.88 | 57.66 | 158 | 聆达股份 | 2024-04-25 四 | 5.60 | 5.56 | 5.48 | 5.71 | 5.45 | -1.44% | 5.21% | 136948 | 7621万 | 14.41 | 14.66 | 56.83 | 159 | 聆达股份 | 2024-04-26 五 | 5.50 | 5.48 | 5.43 | 5.56 | 5.33 | -0.91% | 5.10% | 134114 | 7299万 | 14.28 | 14.53 | 56.31 | 160 | ST聆达 | 2024-04-30 二 | 4.34 | 5.43 | 4.34 | 4.34 | 4.34 | -20.07% | 0.09% | 2428 | 105万 | 11.52 | 11.61 | -3.9 |
|
行情刷新 | 流通股东
|