| 股票名称 | 代码 300209 | 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有树 | 2025-04-02 三 | 4.96 | 4.92 | 4.88 | 4.98 | 4.82 | -0.81% | 1.28% | 62835 | 3076万 | 23.91 | 45.32 | -12.16 | | 2 | *ST有树 | 2025-04-01 二 | 4.95 | 4.96 | 4.92 | 4.99 | 4.90 | -0.81% | 0.66% | 32119 | 1587万 | 24.11 | 45.69 | -12.26 | | 3 | *ST有树 | 2025-03-31 一 | 5.02 | 5.02 | 4.96 | 5.09 | 4.92 | -1.20% | 1.03% | 50701 | 2535万 | 24.3 | 46.06 | -12.36 | | 4 | *ST有树 | 2025-03-28 五 | 5.11 | 5.11 | 5.02 | 5.15 | 5.01 | -1.76% | 0.86% | 42109 | 2136万 | 24.6 | 46.62 | -12.51 | | 5 | *ST有树 | 2025-03-27 四 | 5.06 | 5.06 | 5.11 | 5.17 | 5.05 | 0.99% | 1.18% | 57914 | 2962万 | 25.04 | 47.45 | -12.74 | | 6 | *ST有树 | 2025-03-26 三 | 4.97 | 5.02 | 5.06 | 5.13 | 4.97 | 0.80% | 1.28% | 62931 | 3171万 | 24.79 | 46.99 | -12.61 | | 7 | *ST有树 | 2025-03-25 二 | 5.03 | 4.95 | 5.02 | 5.10 | 4.91 | 1.41% | 1.37% | 67093 | 3357万 | 24.6 | 46.62 | -12.51 | | 8 | *ST有树 | 2025-03-24 一 | 5.02 | 5.06 | 4.95 | 5.03 | 4.85 | -2.17% | 1.60% | 78368 | 3871万 | 24.26 | 45.97 | -12.34 | | 9 | *ST有树 | 2025-03-21 五 | 5.25 | 5.17 | 5.06 | 5.25 | 5.04 | -2.13% | 1.34% | 65672 | 3356万 | 24.79 | 46.99 | -12.61 | | 10 | *ST有树 | 2025-03-20 四 | 5.23 | 5.23 | 5.17 | 5.26 | 5.13 | -1.15% | 1.39% | 68297 | 3534万 | 25.33 | 48.01 | -12.88 | | 11 | *ST有树 | 2025-03-19 三 | 5.22 | 5.23 | 5.23 | 5.38 | 5.19 | 0.00% | 1.01% | 49692 | 2614万 | 25.63 | 48.57 | -13.03 | | 12 | *ST有树 | 2025-03-18 二 | 5.34 | 5.34 | 5.23 | 5.35 | 5.10 | -2.06% | 2.04% | 100006 | 5237万 | 25.63 | 48.57 | -13.03 | | 13 | *ST有树 | 2025-03-17 一 | 5.10 | 5.03 | 5.34 | 5.50 | 5.10 | 6.16% | 3.54% | 173309 | 9265万 | 26.17 | 49.59 | -13.31 | | 14 | *ST有树 | 2025-03-14 五 | 4.98 | 5.01 | 5.03 | 5.06 | 4.97 | 0.40% | 1.66% | 81188 | 4073万 | 24.65 | 46.71 | -12.54 | | 15 | *ST有树 | 2025-03-13 四 | 5.06 | 5.00 | 5.01 | 5.06 | 4.93 | 0.20% | 2.04% | 100045 | 4989万 | 24.55 | 46.52 | -12.49 | | 16 | *ST有树 | 2025-03-12 三 | 4.90 | 4.84 | 5.00 | 5.09 | 4.90 | 3.31% | 3.26% | 159606 | 7989万 | 24.5 | 46.43 | -12.46 | | 17 | *ST有树 | 2025-03-11 二 | 4.79 | 4.82 | 4.84 | 4.87 | 4.75 | 0.41% | 1.22% | 59673 | 2872万 | 23.72 | 44.95 | -12.06 | | 18 | *ST有树 | 2025-03-10 一 | 4.73 | 4.73 | 4.82 | 4.85 | 4.71 | 1.90% | 1.43% | 70012 | 3361万 | 23.62 | 44.76 | -12.01 | | 19 | *ST有树 | 2025-03-07 五 | 4.70 | 4.73 | 4.73 | 4.79 | 4.67 | 0.00% | 1.20% | 58685 | 2775万 | 23.18 | 43.92 | -11.79 | | 20 | *ST有树 | 2025-03-06 四 | 4.78 | 4.72 | 4.73 | 4.84 | 4.69 | 0.21% | 1.81% | 88700 | 4215万 | 23.18 | 43.92 | -11.79 | | 21 | *ST有树 | 2025-03-05 三 | 4.81 | 4.78 | 4.72 | 4.89 | 4.66 | -1.26% | 1.73% | 84539 | 3994万 | 23.13 | 43.83 | -11.76 | | 22 | *ST有树 | 2025-03-04 二 | 4.78 | 4.87 | 4.78 | 4.95 | 4.69 | -1.85% | 2.59% | 126726 | 6113万 | 23.42 | 44.39 | -11.91 | | 23 | *ST有树 | 2025-03-03 一 | 4.49 | 4.47 | 4.87 | 5.15 | 4.49 | 8.95% | 5.02% | 245945 | 11868万 | 23.86 | 45.22 | -12.14 | | 24 | *ST有树 | 2025-02-28 五 | 4.28 | 4.34 | 4.47 | 4.55 | 4.21 | 3.00% | 3.12% | 153043 | 6736万 | 21.9 | 41.51 | -11.14 | | 25 | *ST有树 | 2025-02-27 四 | 4.28 | 4.26 | 4.34 | 4.42 | 4.25 | 1.88% | 1.99% | 97748 | 4243万 | 21.27 | 40.3 | -10.82 | | 26 | *ST有树 | 2025-02-26 三 | 4.38 | 4.36 | 4.26 | 4.39 | 4.23 | -2.29% | 2.12% | 103940 | 4472万 | 20.87 | 39.56 | -10.62 | | 27 | *ST有树 | 2025-02-25 二 | 4.41 | 4.43 | 4.36 | 4.42 | 4.33 | -1.58% | 1.46% | 71659 | 3129万 | 21.36 | 40.49 | -10.87 | | 28 | *ST有树 | 2025-02-24 一 | 4.44 | 4.41 | 4.43 | 4.56 | 4.37 | 0.45% | 1.62% | 79386 | 3550万 | 21.71 | 41.14 | -11.04 | | 29 | *ST有树 | 2025-02-21 五 | 4.53 | 4.51 | 4.41 | 4.53 | 4.40 | -2.22% | 1.90% | 93270 | 4136万 | 21.61 | 40.95 | -10.99 | | 30 | *ST有树 | 2025-02-20 四 | 4.63 | 4.60 | 4.51 | 4.63 | 4.50 | -1.96% | 1.49% | 72896 | 3307万 | 22.1 | 41.88 | -11.24 | | 31 | *ST有树 | 2025-02-19 三 | 4.56 | 4.56 | 4.60 | 4.63 | 4.49 | 0.88% | 1.48% | 72635 | 3315万 | 22.54 | 42.72 | -11.46 | | 32 | *ST有树 | 2025-02-18 二 | 4.59 | 4.59 | 4.56 | 4.74 | 4.55 | -0.65% | 1.43% | 69899 | 3242万 | 22.34 | 42.35 | -11.36 | | 33 | *ST有树 | 2025-02-17 一 | 4.60 | 4.62 | 4.59 | 4.62 | 4.49 | -0.65% | 1.51% | 74236 | 3380万 | 22.49 | 42.62 | -11.44 | | 34 | *ST有树 | 2025-02-14 五 | 4.70 | 4.70 | 4.62 | 4.74 | 4.60 | -1.70% | 1.38% | 67674 | 3147万 | 22.64 | 42.9 | -11.51 | | 35 | *ST有树 | 2025-02-13 四 | 4.81 | 4.78 | 4.70 | 4.81 | 4.69 | -1.67% | 1.58% | 77592 | 3659万 | 23.03 | 43.65 | -11.71 | | 36 | *ST有树 | 2025-02-12 三 | 4.80 | 4.78 | 4.78 | 4.83 | 4.74 | 0.00% | 1.17% | 57206 | 2733万 | 23.42 | 44.39 | -11.91 | | 37 | *ST有树 | 2025-02-11 二 | 4.83 | 4.83 | 4.78 | 4.86 | 4.73 | -1.04% | 1.27% | 62378 | 2972万 | 23.42 | 44.39 | -11.91 | | 38 | *ST有树 | 2025-02-10 一 | 4.70 | 4.68 | 4.83 | 4.85 | 4.68 | 3.21% | 2.32% | 113733 | 5445万 | 23.67 | 44.85 | -12.04 | | 39 | *ST有树 | 2025-02-07 五 | 4.70 | 4.68 | 4.68 | 4.80 | 4.62 | 0.00% | 1.85% | 90774 | 4275万 | 22.93 | 43.46 | -11.66 | | 40 | *ST有树 | 2025-02-06 四 | 4.62 | 4.62 | 4.68 | 4.68 | 4.57 | 1.30% | 1.60% | 78511 | 3627万 | 22.93 | 43.46 | -11.66 | | 41 | *ST有树 | 2025-02-05 三 | 4.60 | 4.58 | 4.62 | 4.66 | 4.45 | 0.87% | 0.91% | 44766 | 2049万 | 22.64 | 42.9 | -11.51 | | 42 | *ST有树 | 2025-01-27 一 | 4.62 | 4.62 | 4.58 | 4.72 | 4.57 | -0.87% | 1.30% | 63899 | 2969万 | 22.44 | 42.53 | -11.41 | | 43 | *ST有树 | 2025-01-24 五 | 4.60 | 4.60 | 4.62 | 4.70 | 4.56 | 0.43% | 1.42% | 69548 | 3210万 | 22.64 | 42.9 | -11.51 | | 44 | *ST有树 | 2025-01-23 四 | 4.78 | 4.74 | 4.60 | 4.87 | 4.52 | -2.95% | 1.51% | 74195 | 3512万 | 22.54 | 42.72 | -11.46 | | 45 | *ST有树 | 2025-01-22 三 | 4.97 | 4.93 | 4.74 | 4.97 | 4.74 | -3.85% | 1.81% | 88892 | 4271万 | 23.23 | 44.02 | -11.81 | | 46 | *ST有树 | 2025-01-21 二 | 4.80 | 4.75 | 4.93 | 5.12 | 4.75 | 3.79% | 2.00% | 98152 | 4873万 | 24.16 | 45.78 | -12.29 | | 47 | *ST有树 | 2025-01-20 一 | 4.86 | 4.80 | 4.75 | 4.90 | 4.70 | -1.04% | 1.01% | 49423 | 2358万 | 23.28 | 44.11 | -11.84 | | 48 | *ST有树 | 2025-01-17 五 | 4.76 | 4.86 | 4.80 | 4.86 | 4.76 | -1.23% | 1.11% | 54457 | 2613万 | 23.52 | 44.57 | -11.96 | | 49 | *ST有树 | 2025-01-16 四 | 4.92 | 4.96 | 4.86 | 5.03 | 4.85 | -2.02% | 1.37% | 67179 | 3307万 | 23.81 | 45.13 | -12.11 | | 50 | *ST有树 | 2025-01-15 三 | 5.06 | 5.06 | 4.96 | 5.07 | 4.93 | -1.98% | 1.18% | 57798 | 2876万 | 24.3 | 46.06 | -12.36 | | 51 | *ST有树 | 2025-01-14 二 | 4.89 | 4.86 | 5.06 | 5.07 | 4.87 | 4.12% | 1.33% | 65243 | 3257万 | 24.79 | 46.99 | -12.61 | | 52 | *ST有树 | 2025-01-13 一 | 4.98 | 5.03 | 4.86 | 4.98 | 4.81 | -3.38% | 1.13% | 55185 | 2687万 | 23.81 | 45.13 | -12.11 | | 53 | *ST有树 | 2025-01-10 五 | 5.00 | 4.99 | 5.03 | 5.12 | 4.91 | 0.80% | 1.27% | 62422 | 3143万 | 24.65 | 46.71 | -12.54 | | 54 | *ST有树 | 2025-01-09 四 | 4.86 | 4.83 | 4.99 | 5.10 | 4.77 | 3.31% | 1.15% | 56534 | 2823万 | 24.45 | 46.34 | -12.44 | | 55 | *ST有树 | 2025-01-08 三 | 4.92 | 4.95 | 4.83 | 4.93 | 4.76 | -2.42% | 1.27% | 62251 | 3007万 | 23.67 | 44.85 | -12.04 | | 56 | *ST有树 | 2025-01-07 二 | 4.89 | 4.84 | 4.95 | 4.99 | 4.83 | 2.27% | 0.93% | 45767 | 2245万 | 24.26 | 45.97 | -12.34 | | 57 | *ST有树 | 2025-01-06 一 | 5.03 | 5.10 | 4.84 | 5.10 | 4.82 | -5.10% | 1.71% | 83572 | 4133万 | 23.72 | 44.95 | -12.06 | | 58 | *ST有树 | 2025-01-03 五 | 5.38 | 5.30 | 5.10 | 5.38 | 5.01 | -3.77% | 1.73% | 84892 | 4365万 | 24.99 | 47.36 | -12.71 | | 59 | *ST有树 | 2025-01-02 四 | 5.47 | 5.41 | 5.30 | 5.50 | 5.26 | -2.03% | 1.45% | 70941 | 3806万 | 25.97 | 49.22 | -13.21 | | 60 | *ST有树 | 2024-12-31 二 | 5.53 | 5.53 | 5.41 | 5.71 | 5.33 | -2.17% | 1.52% | 74272 | 4090万 | 26.51 | 50.24 | -13.48 | | 61 | *ST有树 | 2024-12-30 一 | 5.66 | 5.72 | 5.53 | 5.66 | 5.50 | -3.32% | 1.66% | 81129 | 4520万 | 27.1 | 51.35 | -13.78 | | 62 | *ST有树 | 2024-12-27 五 | 5.51 | 5.52 | 5.72 | 5.84 | 5.50 | 3.62% | 2.28% | 111529 | 6370万 | 28.03 | 53.12 | -14.26 | | 63 | *ST有树 | 2024-12-26 四 | 5.45 | 5.35 | 5.52 | 5.55 | 5.28 | 3.18% | 1.83% | 89701 | 4868万 | 27.05 | 51.26 | -13.76 | | 64 | *ST有树 | 2024-12-25 三 | 5.67 | 5.65 | 5.35 | 5.75 | 5.35 | -5.31% | 2.88% | 141227 | 7717万 | 26.22 | 49.68 | -13.33 | | 65 | *ST有树 | 2024-12-24 二 | 5.53 | 5.67 | 5.65 | 5.95 | 5.53 | -0.35% | 4.06% | 199003 | 11362万 | 27.69 | 52.47 | -14.08 | | 66 | *ST有树 | 2024-12-23 一 | 6.20 | 5.75 | 5.67 | 6.50 | 5.65 | -1.39% | 8.52% | 417345 | 25547万 | 27.78 | 52.65 | -14.13 | | 67 | *ST有树 | 2024-12-20 五 | 5.75 | 4.79 | 5.75 | 5.75 | 5.75 | 20.04% | 0.15% | 7134 | 410万 | 28.18 | 53.4 | -14.33 | | 68 | *ST有树 | 2024-12-18 三 | 6.20 | 6.29 | 6.29 | 6.48 | 6.18 | 0.00% | 7.38% | 294558 | 18672万 | 25.11 | 26.55 | -7.13 | | 69 | *ST有树 | 2024-12-17 二 | 5.86 | 5.92 | 6.29 | 6.49 | 5.76 | 6.25% | 7.23% | 288696 | 17406万 | 25.11 | 26.55 | -7.13 | | 70 | *ST有树 | 2024-12-16 一 | 6.08 | 6.06 | 5.92 | 6.18 | 5.80 | -2.31% | 4.77% | 190486 | 11313万 | 23.64 | 24.99 | -6.71 | | 71 | *ST有树 | 2024-12-13 五 | 5.92 | 5.92 | 6.06 | 6.09 | 5.90 | 2.36% | 3.51% | 140081 | 8421万 | 24.2 | 25.58 | -6.87 | | 72 | *ST有树 | 2024-12-12 四 | 5.94 | 5.94 | 5.92 | 6.00 | 5.83 | -0.34% | 1.55% | 61791 | 3649万 | 23.64 | 24.99 | -6.71 | | 73 | *ST有树 | 2024-12-11 三 | 5.88 | 5.91 | 5.94 | 5.98 | 5.81 | 0.51% | 1.80% | 71955 | 4248万 | 23.72 | 25.07 | -6.73 | | 74 | *ST有树 | 2024-12-10 二 | 6.19 | 6.10 | 5.91 | 6.23 | 5.85 | -3.11% | 4.05% | 161560 | 9647万 | 23.6 | 24.95 | -6.7 | | 75 | *ST有树 | 2024-12-09 一 | 6.49 | 6.20 | 6.10 | 6.49 | 6.07 | -1.61% | 3.24% | 129317 | 8059万 | 24.35 | 25.75 | -6.91 | | 76 | *ST有树 | 2024-12-06 五 | 6.27 | 6.04 | 6.20 | 6.41 | 6.14 | 2.65% | 3.05% | 121712 | 7599万 | 24.75 | 26.17 | -7.02 | | 77 | *ST有树 | 2024-12-05 四 | 6.00 | 5.98 | 6.04 | 6.18 | 5.98 | 1.00% | 1.94% | 77587 | 4695万 | 24.12 | 25.5 | -6.84 | | 78 | *ST有树 | 2024-12-04 三 | 6.11 | 6.19 | 5.98 | 6.18 | 5.90 | -3.39% | 3.11% | 124108 | 7471万 | 23.88 | 25.24 | -6.77 | | 79 | *ST有树 | 2024-12-03 二 | 6.01 | 5.88 | 6.19 | 6.50 | 5.97 | 5.27% | 4.99% | 199369 | 12429万 | 24.71 | 26.13 | -7.01 | | 80 | *ST有树 | 2024-12-02 一 | 5.87 | 5.85 | 5.88 | 5.99 | 5.77 | 0.51% | 2.86% | 114363 | 6703万 | 23.48 | 24.82 | -6.66 | | 81 | *ST有树 | 2024-11-29 五 | 5.62 | 5.63 | 5.85 | 5.96 | 5.58 | 3.91% | 2.64% | 105392 | 6086万 | 23.36 | 24.69 | -6.63 | | 82 | *ST有树 | 2024-11-28 四 | 5.55 | 5.54 | 5.63 | 5.80 | 5.55 | 1.62% | 2.41% | 96169 | 5461万 | 22.48 | 23.76 | -6.38 | | 83 | *ST有树 | 2024-11-27 三 | 5.56 | 5.67 | 5.54 | 5.67 | 5.17 | -2.29% | 3.60% | 143596 | 7722万 | 22.12 | 23.38 | -6.28 | | 84 | *ST有树 | 2024-11-26 二 | 5.93 | 5.88 | 5.67 | 5.96 | 5.65 | -3.57% | 2.63% | 104889 | 6075万 | 22.64 | 23.93 | -6.42 | | 85 | *ST有树 | 2024-11-25 一 | 6.09 | 6.09 | 5.88 | 6.10 | 5.75 | -3.45% | 4.43% | 176853 | 10385万 | 23.48 | 24.82 | -6.66 | | 86 | *ST有树 | 2024-11-22 五 | 6.15 | 5.84 | 6.09 | 6.43 | 5.96 | 4.28% | 4.45% | 177724 | 10983万 | 24.31 | 25.71 | -6.9 | | 87 | *ST有树 | 2024-11-21 四 | 5.87 | 5.93 | 5.84 | 5.94 | 5.79 | -1.52% | 2.41% | 96100 | 5631万 | 23.32 | 24.65 | -6.62 | | 88 | *ST有树 | 2024-11-20 三 | 5.74 | 5.74 | 5.93 | 6.17 | 5.73 | 3.31% | 3.84% | 153388 | 9141万 | 23.68 | 25.03 | -6.72 | | 89 | *ST有树 | 2024-11-19 二 | 5.93 | 6.04 | 5.74 | 6.04 | 5.66 | -4.97% | 4.74% | 189362 | 11010万 | 22.92 | 24.23 | -6.5 | | 90 | *ST有树 | 2024-11-18 一 | 6.40 | 6.26 | 6.04 | 6.73 | 6.00 | -3.51% | 6.11% | 244113 | 15294万 | 24.12 | 25.5 | -6.84 | | 91 | *ST有树 | 2024-11-15 五 | 6.32 | 6.41 | 6.26 | 6.78 | 5.42 | -2.34% | 7.85% | 313493 | 19418万 | 24.99 | 26.42 | -7.09 | | 92 | *ST有树 | 2024-11-14 四 | 7.01 | 6.76 | 6.41 | 7.09 | 6.10 | -5.18% | 9.37% | 374193 | 25084万 | 25.59 | 27.06 | -7.26 | | 93 | *ST有树 | 2024-11-13 三 | 5.90 | 6.00 | 6.76 | 7.14 | 5.90 | 12.67% | 9.79% | 391018 | 25411万 | 26.99 | 28.53 | -7.66 | | 94 | *ST有树 | 2024-11-12 二 | 6.03 | 5.94 | 6.00 | 6.25 | 5.83 | 1.01% | 4.87% | 194247 | 11687万 | 23.96 | 25.33 | -6.8 | | 95 | *ST有树 | 2024-11-11 一 | 5.40 | 5.26 | 5.94 | 5.99 | 5.40 | 12.93% | 6.55% | 261401 | 14957万 | 23.72 | 25.07 | -6.73 | | 96 | *ST有树 | 2024-11-08 五 | 5.00 | 5.03 | 5.26 | 5.50 | 4.99 | 4.57% | 4.23% | 168964 | 8715万 | 21 | 22.2 | -5.96 | | 97 | *ST有树 | 2024-11-07 四 | 5.03 | 5.08 | 5.03 | 5.18 | 4.96 | -0.98% | 3.86% | 154060 | 7739万 | 20.08 | 21.23 | -5.7 | | 98 | *ST有树 | 2024-11-06 三 | 5.06 | 5.21 | 5.08 | 5.24 | 5.06 | -2.50% | 3.59% | 143200 | 7359万 | 20.28 | 21.44 | -5.75 | | 99 | *ST有树 | 2024-11-05 二 | 5.61 | 5.22 | 5.21 | 5.67 | 5.05 | -0.19% | 7.92% | 316059 | 16852万 | 20.8 | 21.99 | -5.9 | | 100 | *ST有树 | 2024-11-04 一 | 5.10 | 5.09 | 5.22 | 5.24 | 4.94 | 2.55% | 2.33% | 93129 | 4775万 | 20.84 | 22.03 | -5.91 | | 101 | *ST有树 | 2024-11-01 五 | 5.19 | 5.20 | 5.09 | 5.43 | 5.05 | -2.12% | 4.29% | 171360 | 8938万 | 20.32 | 21.49 | -5.77 | | 102 | *ST有树 | 2024-10-31 四 | 5.37 | 5.20 | 5.20 | 5.37 | 4.96 | 0.00% | 4.06% | 162190 | 8374万 | 20.76 | 21.95 | -5.89 | | 103 | *ST有树 | 2024-10-30 三 | 5.16 | 5.13 | 5.20 | 5.44 | 5.15 | 1.36% | 3.46% | 138119 | 7239万 | 20.76 | 21.95 | -5.89 | | 104 | *ST有树 | 2024-10-29 二 | 4.99 | 4.92 | 5.13 | 5.75 | 4.95 | 4.27% | 6.24% | 248940 | 13221万 | 20.48 | 21.65 | -5.81 | | 105 | *ST有树 | 2024-10-28 一 | 4.83 | 4.81 | 4.92 | 4.99 | 4.83 | 2.29% | 2.84% | 113440 | 5569万 | 19.64 | 20.77 | -5.57 | | 106 | *ST有树 | 2024-10-25 五 | 4.77 | 4.78 | 4.81 | 4.93 | 4.70 | 0.63% | 3.18% | 126846 | 6091万 | 19.2 | 20.3 | -5.45 | | 107 | *ST有树 | 2024-10-24 四 | 4.56 | 4.61 | 4.78 | 4.97 | 4.49 | 3.69% | 4.57% | 182390 | 8660万 | 19.08 | 20.18 | -5.42 | | 108 | *ST有树 | 2024-10-23 三 | 4.55 | 4.64 | 4.61 | 5.01 | 4.37 | -0.65% | 5.51% | 220013 | 10414万 | 18.41 | 19.46 | -5.22 | | 109 | *ST有树 | 2024-10-22 二 | 4.04 | 4.03 | 4.64 | 4.84 | 3.93 | 15.14% | 7.06% | 281979 | 12585万 | 18.53 | 19.59 | -4.29 | | 110 | *ST有树 | 2024-10-21 一 | 4.03 | 4.03 | 4.03 | 4.04 | 3.92 | 0.00% | 2.49% | 99237 | 3942万 | 16.09 | 17.01 | -3.73 | | 111 | *ST有树 | 2024-10-18 五 | 3.91 | 3.95 | 4.03 | 4.05 | 3.90 | 2.03% | 2.79% | 111367 | 4437万 | 16.09 | 17.01 | -3.73 | | 112 | *ST有树 | 2024-10-17 四 | 4.06 | 4.01 | 3.95 | 4.06 | 3.92 | -1.50% | 2.27% | 90440 | 3606万 | 15.77 | 16.67 | -3.66 | | 113 | *ST有树 | 2024-10-16 三 | 3.99 | 3.98 | 4.01 | 4.16 | 3.90 | 0.75% | 2.33% | 92856 | 3740万 | 16.01 | 16.93 | -3.71 | | 114 | *ST有树 | 2024-10-15 二 | 3.98 | 3.99 | 3.98 | 4.09 | 3.95 | -0.25% | 1.81% | 72350 | 2896万 | 15.89 | 16.8 | -3.68 | | 115 | *ST有树 | 2024-10-14 一 | 4.10 | 4.10 | 3.99 | 4.18 | 3.90 | -2.68% | 2.94% | 117402 | 4666万 | 15.93 | 16.84 | -3.69 | | 116 | *ST有树 | 2024-10-11 五 | 4.15 | 4.17 | 4.10 | 4.30 | 4.06 | -1.68% | 3.17% | 126731 | 5322万 | 16.37 | 17.31 | -3.79 | | 117 | *ST有树 | 2024-10-10 四 | 4.08 | 3.98 | 4.17 | 4.18 | 3.94 | 4.77% | 3.67% | 146549 | 5959万 | 16.65 | 17.6 | -3.86 | | 118 | *ST有树 | 2024-10-09 三 | 4.27 | 4.46 | 3.98 | 4.27 | 3.92 | -10.76% | 5.79% | 231056 | 9557万 | 15.89 | 16.8 | -3.68 | | 119 | *ST有树 | 2024-10-08 二 | 4.99 | 4.24 | 4.46 | 4.99 | 4.30 | 5.19% | 8.98% | 358454 | 16262万 | 17.81 | 18.83 | -4.13 | | 120 | *ST有树 | 2024-09-30 一 | 3.85 | 3.92 | 4.24 | 4.45 | 3.72 | 8.16% | 7.01% | 280035 | 11517万 | 16.93 | 17.9 | -3.92 | | 121 | *ST有树 | 2024-09-27 五 | 3.97 | 3.95 | 3.92 | 4.04 | 3.55 | -0.76% | 5.17% | 206285 | 7896万 | 15.65 | 16.55 | -3.63 | | 122 | *ST有树 | 2024-09-26 四 | 4.01 | 4.04 | 3.95 | 4.16 | 3.93 | -2.23% | 2.91% | 116333 | 4679万 | 15.77 | 16.67 | -3.66 | | 123 | *ST有树 | 2024-09-25 三 | 4.00 | 4.02 | 4.04 | 4.22 | 3.92 | 0.50% | 2.76% | 110315 | 4486万 | 16.13 | 17.05 | -3.74 | | 124 | *ST有树 | 2024-09-24 二 | 3.83 | 3.87 | 4.02 | 4.08 | 3.73 | 3.88% | 3.50% | 139791 | 5555万 | 16.05 | 16.97 | -3.72 | | 125 | *ST有树 | 2024-09-23 一 | 4.00 | 3.92 | 3.87 | 4.01 | 3.67 | -1.28% | 3.56% | 142063 | 5457万 | 15.45 | 16.34 | -3.58 | | 126 | *ST有树 | 2024-09-20 五 | 4.26 | 4.06 | 3.92 | 4.31 | 3.89 | -3.45% | 5.49% | 219134 | 8896万 | 15.65 | 16.55 | -3.63 | | 127 | *ST有树 | 2024-09-19 四 | 3.49 | 3.38 | 4.06 | 4.06 | 3.44 | 20.12% | 6.08% | 242941 | 9304万 | 16.21 | 17.14 | -3.76 | | 128 | *ST有树 | 2024-09-18 三 | 3.50 | 3.56 | 3.38 | 3.50 | 3.22 | -5.06% | 4.81% | 192194 | 6432万 | 13.49 | 14.27 | -3.13 | | 129 | *ST有树 | 2024-09-13 五 | 3.94 | 3.88 | 3.56 | 3.98 | 3.44 | -8.25% | 6.23% | 248551 | 9094万 | 14.21 | 15.03 | -3.29 | | 130 | *ST有树 | 2024-09-12 四 | 4.18 | 4.22 | 3.88 | 4.30 | 3.81 | -8.06% | 5.68% | 226684 | 9015万 | 15.49 | 16.38 | -3.59 | | 131 | *ST有树 | 2024-09-11 三 | 4.54 | 4.48 | 4.22 | 4.54 | 4.03 | -5.80% | 3.64% | 145447 | 6317万 | 16.85 | 17.81 | -3.91 | | 132 | *ST有树 | 2024-09-10 二 | 4.48 | 4.48 | 4.48 | 4.62 | 4.35 | 0.00% | 3.20% | 127670 | 5718万 | 17.89 | 18.91 | -4.15 | | 133 | *ST有树 | 2024-09-09 一 | 4.53 | 4.48 | 4.48 | 4.60 | 4.23 | 0.00% | 4.30% | 171678 | 7602万 | 17.89 | 18.91 | -4.15 |
|
行情刷新 | 流通股东
 |
