| 股票名称 | 代码 300236 | 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 | 上海新阳 | 2023-08-22 二 | 33.81 | 33.64 | 33.97 | 34.07 | 33.11 | 0.98% | 0.75% | 20900 | 7027万 | 94.58 | 106.46 | 86.38 | 2 | 上海新阳 | 2023-08-23 三 | 33.98 | 33.97 | 33.15 | 33.98 | 33.13 | -2.41% | 0.44% | 12342 | 4135万 | 92.3 | 103.89 | 84.3 | 3 | 上海新阳 | 2023-08-25 五 | 33.72 | 33.75 | 33.05 | 34.44 | 32.85 | -2.07% | 0.99% | 27532 | 9220万 | 92.02 | 103.57 | 79.59 | 4 | 上海新阳 | 2023-08-28 一 | 35.58 | 33.05 | 33.16 | 35.70 | 33.08 | 0.33% | 1.13% | 31512 | 10781万 | 92.32 | 103.92 | 79.86 | 5 | 上海新阳 | 2023-08-29 二 | 33.01 | 33.16 | 34.72 | 34.94 | 33.01 | 4.70% | 1.28% | 35766 | 12284万 | 96.67 | 108.81 | 83.61 | 6 | 上海新阳 | 2023-08-30 三 | 35.01 | 34.72 | 35.33 | 36.00 | 34.92 | 1.76% | 1.30% | 36277 | 12873万 | 98.37 | 110.72 | 85.08 | 7 | 上海新阳 | 2023-08-31 四 | 35.05 | 35.33 | 36.93 | 37.95 | 35.05 | 4.53% | 3.00% | 83507 | 30720万 | 102.82 | 115.73 | 88.94 | 8 | 上海新阳 | 2023-09-01 五 | 36.37 | 36.93 | 35.92 | 36.64 | 35.70 | -2.73% | 1.55% | 43093 | 15555万 | 100.01 | 112.57 | 86.5 | 9 | 上海新阳 | 2023-09-04 一 | 36.00 | 35.92 | 36.72 | 36.72 | 35.68 | 2.23% | 1.24% | 34393 | 12454万 | 102.24 | 115.07 | 88.43 | 10 | 上海新阳 | 2023-09-05 二 | 36.69 | 36.72 | 36.80 | 37.96 | 36.52 | 0.22% | 2.72% | 75701 | 28341万 | 102.46 | 115.32 | 88.62 | 11 | 上海新阳 | 2023-09-06 三 | 36.69 | 36.80 | 40.01 | 41.10 | 36.50 | 8.72% | 6.54% | 182182 | 71162万 | 111.4 | 125.38 | 96.35 | 12 | 上海新阳 | 2023-09-07 四 | 39.40 | 40.01 | 39.26 | 40.55 | 39.02 | -1.87% | 4.11% | 114420 | 45212万 | 109.31 | 123.03 | 94.55 | 13 | 上海新阳 | 2023-09-08 五 | 39.14 | 39.26 | 39.63 | 40.91 | 39.00 | 0.94% | 4.45% | 123766 | 49505万 | 110.34 | 124.19 | 95.44 | 14 | 上海新阳 | 2023-09-11 一 | 39.02 | 39.63 | 39.41 | 40.63 | 38.81 | -0.56% | 4.14% | 115211 | 45716万 | 109.72 | 123.5 | 94.91 | 15 | 上海新阳 | 2023-09-12 二 | 38.85 | 39.41 | 39.04 | 39.63 | 38.70 | -0.94% | 2.35% | 65402 | 25582万 | 108.69 | 122.34 | 94.02 | 16 | 上海新阳 | 2023-09-13 三 | 38.60 | 39.04 | 39.20 | 39.60 | 38.30 | 0.41% | 2.42% | 67436 | 26246万 | 109.14 | 122.85 | 94.4 | 17 | 上海新阳 | 2023-09-14 四 | 38.75 | 39.20 | 38.39 | 38.91 | 37.75 | -2.07% | 2.01% | 55884 | 21366万 | 106.88 | 120.31 | 92.45 | 18 | 上海新阳 | 2023-09-15 五 | 38.75 | 38.39 | 38.28 | 38.82 | 37.89 | -0.29% | 1.62% | 45124 | 17297万 | 106.58 | 119.96 | 92.19 | 19 | 上海新阳 | 2023-09-18 一 | 38.10 | 38.28 | 37.48 | 38.16 | 37.41 | -2.09% | 1.45% | 40321 | 15207万 | 104.35 | 117.46 | 90.26 | 20 | 上海新阳 | 2023-09-19 二 | 37.52 | 37.48 | 36.89 | 37.61 | 36.60 | -1.57% | 1.16% | 32383 | 11965万 | 102.71 | 115.61 | 88.84 | 21 | 上海新阳 | 2023-09-20 三 | 37.08 | 36.89 | 36.03 | 37.19 | 36.00 | -2.33% | 1.09% | 30461 | 11081万 | 100.31 | 112.91 | 86.77 | 22 | 上海新阳 | 2023-09-21 四 | 36.01 | 36.03 | 36.13 | 36.38 | 35.86 | 0.28% | 0.90% | 25091 | 9064万 | 100.59 | 113.22 | 87.01 | 23 | 上海新阳 | 2023-09-22 五 | 36.18 | 36.13 | 36.42 | 36.50 | 35.60 | 0.80% | 1.16% | 32334 | 11707万 | 101.4 | 114.13 | 87.71 | 24 | 上海新阳 | 2023-09-25 一 | 36.41 | 36.42 | 36.25 | 36.85 | 36.02 | -0.47% | 1.13% | 31564 | 11498万 | 100.93 | 113.6 | 87.3 | 25 | 上海新阳 | 2023-09-26 二 | 36.04 | 36.25 | 36.09 | 36.49 | 35.60 | -0.44% | 0.98% | 27397 | 9871万 | 100.48 | 113.1 | 86.91 | 26 | 上海新阳 | 2023-09-27 三 | 36.02 | 36.09 | 35.78 | 36.37 | 35.78 | -0.86% | 0.73% | 20370 | 7332万 | 99.62 | 112.13 | 86.17 | 27 | 上海新阳 | 2023-09-28 四 | 35.85 | 35.78 | 36.39 | 36.77 | 35.77 | 1.70% | 1.35% | 37572 | 13648万 | 101.32 | 114.04 | 87.64 | 28 | 上海新阳 | 2023-10-09 一 | 36.39 | 36.39 | 36.34 | 36.81 | 36.11 | -0.14% | 0.99% | 27594 | 10059万 | 101.18 | 113.88 | 87.52 | 29 | 上海新阳 | 2023-10-10 二 | 36.45 | 36.34 | 36.62 | 37.18 | 36.40 | 0.77% | 1.19% | 33123 | 12179万 | 101.96 | 114.76 | 88.19 | 30 | 上海新阳 | 2023-10-11 三 | 36.51 | 36.62 | 37.05 | 37.20 | 36.31 | 1.17% | 1.40% | 38965 | 14380万 | 103.15 | 116.11 | 89.23 | 31 | 上海新阳 | 2023-10-12 四 | 37.13 | 37.05 | 36.86 | 37.28 | 36.29 | -0.51% | 1.24% | 34522 | 12677万 | 102.63 | 115.51 | 88.77 | 32 | 上海新阳 | 2023-10-13 五 | 36.61 | 36.86 | 37.10 | 37.21 | 36.53 | 0.65% | 1.15% | 32060 | 11859万 | 103.29 | 116.26 | 89.35 | 33 | 上海新阳 | 2023-10-16 一 | 37.00 | 37.10 | 35.90 | 37.19 | 35.75 | -3.23% | 1.22% | 33901 | 12235万 | 99.95 | 112.5 | 86.46 | 34 | 上海新阳 | 2023-10-17 二 | 35.93 | 35.90 | 36.10 | 36.26 | 35.55 | 0.56% | 0.69% | 19259 | 6912万 | 100.51 | 113.13 | 86.94 | 35 | 上海新阳 | 2023-10-18 三 | 35.80 | 36.10 | 35.50 | 36.69 | 35.50 | -1.66% | 0.75% | 21015 | 7524万 | 98.84 | 111.25 | 85.49 | 36 | 上海新阳 | 2023-10-19 四 | 35.32 | 35.50 | 35.80 | 36.88 | 35.22 | 0.85% | 1.37% | 38240 | 13886万 | 99.67 | 112.19 | 86.22 | 37 | 上海新阳 | 2023-10-20 五 | 35.50 | 35.80 | 34.80 | 36.10 | 34.74 | -2.79% | 0.95% | 26584 | 9351万 | 96.89 | 109.06 | 83.81 | 38 | 上海新阳 | 2023-10-23 一 | 34.50 | 34.80 | 33.86 | 34.79 | 33.60 | -2.70% | 0.70% | 19420 | 6625万 | 94.27 | 106.11 | 81.54 | 39 | 上海新阳 | 2023-10-24 二 | 33.97 | 33.86 | 34.81 | 35.19 | 33.73 | 2.81% | 1.04% | 29001 | 10031万 | 96.92 | 109.09 | 83.83 | 40 | 上海新阳 | 2023-10-25 三 | 35.20 | 34.81 | 34.96 | 35.80 | 34.67 | 0.43% | 1.04% | 28855 | 10149万 | 97.34 | 109.56 | 71.55 | 41 | 上海新阳 | 2023-10-26 四 | 34.90 | 34.96 | 34.84 | 34.99 | 34.15 | -0.34% | 0.77% | 21429 | 7401万 | 97 | 109.18 | 71.3 | 42 | 上海新阳 | 2023-10-27 五 | 34.90 | 34.84 | 36.05 | 36.35 | 34.32 | 3.47% | 1.80% | 50078 | 17810万 | 100.37 | 112.97 | 73.78 | 43 | 上海新阳 | 2023-10-30 一 | 35.52 | 36.05 | 36.57 | 36.95 | 35.50 | 1.44% | 2.01% | 55827 | 20304万 | 101.82 | 114.6 | 74.85 | 44 | 上海新阳 | 2023-10-31 二 | 37.01 | 36.57 | 36.66 | 37.50 | 36.34 | 0.25% | 1.42% | 39418 | 14481万 | 102.07 | 114.89 | 75.03 | 45 | 上海新阳 | 2023-11-01 三 | 36.55 | 36.66 | 36.34 | 36.77 | 36.25 | -0.87% | 0.83% | 23096 | 8425万 | 101.18 | 113.88 | 74.37 | 46 | 上海新阳 | 2023-11-02 四 | 36.27 | 36.34 | 35.65 | 36.80 | 35.62 | -1.90% | 0.77% | 21311 | 7675万 | 99.26 | 111.72 | 72.96 | 47 | 上海新阳 | 2023-11-03 五 | 35.66 | 35.65 | 36.61 | 37.00 | 35.63 | 2.69% | 1.39% | 38764 | 14144万 | 101.93 | 114.73 | 74.93 | 48 | 上海新阳 | 2023-11-06 一 | 37.50 | 36.61 | 37.65 | 37.76 | 36.80 | 2.84% | 1.83% | 51081 | 19093万 | 104.82 | 117.99 | 77.06 | 49 | 上海新阳 | 2023-11-07 二 | 37.86 | 37.65 | 39.10 | 39.98 | 37.85 | 3.85% | 4.04% | 112616 | 44088万 | 108.86 | 122.53 | 80.02 | 50 | 上海新阳 | 2023-11-08 三 | 38.85 | 39.10 | 39.50 | 40.55 | 38.50 | 1.02% | 3.50% | 97470 | 38376万 | 109.98 | 123.79 | 80.84 | 51 | 上海新阳 | 2023-11-09 四 | 40.00 | 39.50 | 39.29 | 40.21 | 39.10 | -0.53% | 2.52% | 70066 | 27790万 | 109.39 | 123.13 | 80.41 | 52 | 上海新阳 | 2023-11-10 五 | 39.11 | 39.29 | 39.07 | 39.89 | 38.90 | -0.56% | 1.73% | 48261 | 18999万 | 108.78 | 122.44 | 79.96 | 53 | 上海新阳 | 2023-11-13 一 | 39.07 | 39.07 | 39.10 | 39.45 | 38.86 | 0.08% | 1.41% | 39281 | 15361万 | 108.86 | 122.53 | 80.02 | 54 | 上海新阳 | 2023-11-14 二 | 38.89 | 39.10 | 38.93 | 39.20 | 38.60 | -0.43% | 1.16% | 32301 | 12566万 | 108.39 | 122 | 79.68 | 55 | 上海新阳 | 2023-11-15 三 | 39.20 | 38.93 | 38.52 | 39.31 | 38.48 | -1.05% | 1.07% | 29684 | 11494万 | 107.25 | 120.71 | 78.84 | 56 | 上海新阳 | 2023-11-16 四 | 38.25 | 38.52 | 38.14 | 38.66 | 37.97 | -0.99% | 1.21% | 33573 | 12849万 | 106.19 | 119.52 | 78.06 | 57 | 上海新阳 | 2023-11-17 五 | 38.10 | 38.14 | 38.40 | 38.90 | 37.96 | 0.68% | 1.38% | 38525 | 14795万 | 106.91 | 120.34 | 78.59 | 58 | 上海新阳 | 2023-11-20 一 | 38.52 | 38.40 | 39.00 | 39.52 | 38.47 | 1.56% | 2.10% | 58581 | 22881万 | 108.58 | 122.22 | 79.82 | 59 | 上海新阳 | 2023-11-21 二 | 38.88 | 39.00 | 37.91 | 39.00 | 37.86 | -2.79% | 1.62% | 44980 | 17235万 | 105.55 | 118.8 | 77.59 | 60 | 上海新阳 | 2023-11-22 三 | 37.87 | 37.91 | 37.44 | 38.20 | 37.39 | -1.24% | 1.26% | 35150 | 13262万 | 104.24 | 117.33 | 76.63 | 61 | 上海新阳 | 2023-11-23 四 | 37.15 | 37.44 | 37.70 | 37.83 | 37.15 | 0.69% | 0.80% | 22146 | 8310万 | 104.96 | 118.14 | 77.16 | 62 | 上海新阳 | 2023-11-24 五 | 37.59 | 37.70 | 36.80 | 37.90 | 36.76 | -2.39% | 1.00% | 27768 | 10297万 | 102.46 | 115.32 | 75.32 | 63 | 上海新阳 | 2023-11-28 二 | 37.35 | 37.39 | 37.33 | 37.68 | 36.86 | -0.16% | 0.78% | 21681 | 8073万 | 103.93 | 116.99 | 76.4 | 64 | 上海新阳 | 2023-11-29 三 | 37.22 | 37.33 | 37.14 | 37.64 | 37.02 | -0.51% | 0.68% | 19056 | 7116万 | 103.4 | 116.39 | 76.01 | 65 | 上海新阳 | 2023-11-30 四 | 37.10 | 37.14 | 36.58 | 37.30 | 36.31 | -1.51% | 0.69% | 19183 | 7019万 | 101.85 | 114.63 | 74.87 | 66 | 上海新阳 | 2023-12-01 五 | 36.47 | 36.58 | 36.83 | 36.97 | 36.22 | 0.68% | 0.62% | 17273 | 6320万 | 102.54 | 115.42 | 75.38 | 67 | 上海新阳 | 2023-12-04 一 | 37.10 | 36.83 | 37.10 | 37.61 | 36.75 | 0.73% | 1.01% | 28105 | 10473万 | 103.29 | 116.26 | 75.93 | 68 | 上海新阳 | 2023-12-05 二 | 36.80 | 37.10 | 36.12 | 36.99 | 36.11 | -2.64% | 0.76% | 21294 | 7770万 | 100.56 | 113.19 | 73.92 | 69 | 上海新阳 | 2023-12-06 三 | 36.01 | 36.12 | 36.01 | 36.40 | 35.97 | -0.30% | 0.47% | 13112 | 4738万 | 100.26 | 112.85 | 73.7 | 70 | 上海新阳 | 2023-12-07 四 | 35.88 | 36.01 | 35.82 | 36.08 | 35.58 | -0.53% | 0.53% | 14723 | 5276万 | 99.73 | 112.25 | 73.31 | 71 | 上海新阳 | 2023-12-08 五 | 35.81 | 35.82 | 35.75 | 36.39 | 35.58 | -0.20% | 0.81% | 22634 | 8134万 | 99.53 | 112.03 | 73.17 | 72 | 上海新阳 | 2023-12-11 一 | 35.80 | 35.75 | 36.55 | 36.61 | 35.43 | 2.24% | 0.91% | 25229 | 9109万 | 101.76 | 114.54 | 74.8 | 73 | 上海新阳 | 2023-12-12 二 | 37.00 | 36.55 | 37.16 | 37.54 | 36.74 | 1.67% | 1.67% | 46502 | 17275万 | 103.46 | 116.45 | 76.05 | 74 | 上海新阳 | 2023-12-13 三 | 37.00 | 37.16 | 36.26 | 37.03 | 36.26 | -2.42% | 0.91% | 25342 | 9277万 | 100.95 | 113.63 | 74.21 | 75 | 上海新阳 | 2023-12-14 四 | 36.67 | 36.26 | 35.82 | 36.70 | 35.80 | -1.21% | 0.71% | 19767 | 7152万 | 99.73 | 112.25 | 73.31 | 76 | 上海新阳 | 2023-12-15 五 | 35.85 | 35.82 | 35.40 | 36.03 | 35.29 | -1.17% | 0.67% | 18573 | 6606万 | 98.56 | 110.94 | 72.45 | 77 | 上海新阳 | 2023-12-18 一 | 35.20 | 35.40 | 34.70 | 35.26 | 34.50 | -1.98% | 0.66% | 18441 | 6425万 | 96.61 | 108.74 | 71.02 | 78 | 上海新阳 | 2023-12-19 二 | 34.88 | 34.70 | 35.20 | 35.50 | 34.56 | 1.44% | 0.61% | 16998 | 5964万 | 98 | 110.31 | 72.04 | 79 | 上海新阳 | 2023-12-20 三 | 35.35 | 35.20 | 34.85 | 35.55 | 34.83 | -0.99% | 0.60% | 16816 | 5911万 | 97.03 | 109.21 | 71.33 | 80 | 上海新阳 | 2023-12-21 四 | 34.54 | 34.85 | 34.87 | 35.07 | 34.11 | 0.06% | 0.71% | 19792 | 6851万 | 97.08 | 109.28 | 71.37 | 81 | 上海新阳 | 2023-12-22 五 | 34.87 | 34.87 | 34.54 | 35.06 | 34.40 | -0.95% | 0.66% | 18449 | 6399万 | 96.17 | 108.24 | 70.69 | 82 | 上海新阳 | 2023-12-25 一 | 34.44 | 34.54 | 34.61 | 34.97 | 34.30 | 0.20% | 0.43% | 12081 | 4177万 | 96.36 | 108.46 | 70.83 | 83 | 上海新阳 | 2023-12-26 二 | 35.64 | 34.61 | 34.17 | 35.99 | 34.09 | -1.27% | 1.07% | 29823 | 10377万 | 95.14 | 107.08 | 69.93 | 84 | 上海新阳 | 2023-12-27 三 | 34.02 | 34.17 | 34.39 | 34.70 | 33.80 | 0.64% | 0.72% | 20163 | 6905万 | 95.75 | 107.77 | 70.38 | 85 | 上海新阳 | 2023-12-28 四 | 34.46 | 34.39 | 34.85 | 35.28 | 34.10 | 1.34% | 0.98% | 27197 | 9493万 | 97.03 | 109.21 | 71.33 | 86 | 上海新阳 | 2023-12-29 五 | 34.82 | 34.85 | 35.22 | 35.32 | 34.80 | 1.06% | 0.72% | 20167 | 7094万 | 98.06 | 110.37 | 72.08 | 87 | 上海新阳 | 2024-01-02 二 | 35.37 | 35.22 | 34.93 | 35.39 | 34.92 | -0.82% | 0.65% | 18211 | 6400万 | 97.25 | 109.46 | 71.49 | 88 | 上海新阳 | 2024-01-03 三 | 34.82 | 34.93 | 34.70 | 35.33 | 34.53 | -0.66% | 0.71% | 19653 | 6858万 | 96.61 | 108.74 | 71.02 | 89 | 上海新阳 | 2024-01-04 四 | 34.87 | 34.70 | 33.98 | 34.87 | 33.84 | -2.07% | 0.77% | 21428 | 7315万 | 94.61 | 106.49 | 69.54 | 90 | 上海新阳 | 2024-01-05 五 | 34.03 | 33.98 | 32.72 | 34.18 | 32.60 | -3.71% | 1.06% | 29572 | 9840万 | 91.1 | 102.54 | 66.97 | 91 | 上海新阳 | 2024-01-08 一 | 32.89 | 32.72 | 31.87 | 32.89 | 31.80 | -2.60% | 0.94% | 26059 | 8366万 | 88.73 | 99.87 | 65.23 | 92 | 上海新阳 | 2024-01-09 二 | 32.10 | 31.87 | 32.18 | 32.63 | 31.94 | 0.97% | 0.87% | 24166 | 7792万 | 89.6 | 100.85 | 65.86 | 93 | 上海新阳 | 2024-01-10 三 | 32.16 | 32.18 | 31.53 | 32.16 | 31.25 | -2.02% | 0.68% | 19033 | 6027万 | 87.79 | 98.81 | 64.53 | 94 | 上海新阳 | 2024-01-11 四 | 31.59 | 31.53 | 32.20 | 32.38 | 31.46 | 2.12% | 0.83% | 23117 | 7407万 | 89.65 | 100.91 | 65.9 | 95 | 上海新阳 | 2024-01-12 五 | 32.20 | 32.20 | 31.81 | 32.35 | 31.81 | -1.21% | 0.63% | 17578 | 5641万 | 88.56 | 99.69 | 65.1 | 96 | 上海新阳 | 2024-01-15 一 | 32.13 | 31.81 | 31.65 | 32.20 | 31.25 | -0.50% | 0.75% | 20914 | 6638万 | 88.12 | 99.19 | 64.78 | 97 | 上海新阳 | 2024-01-16 二 | 31.55 | 31.65 | 31.50 | 31.78 | 31.01 | -0.47% | 0.58% | 16196 | 5080万 | 87.7 | 98.72 | 64.47 | 98 | 上海新阳 | 2024-01-17 三 | 31.44 | 31.50 | 30.51 | 31.57 | 30.51 | -3.14% | 0.62% | 17247 | 5346万 | 84.95 | 95.61 | 62.44 | 99 | 上海新阳 | 2024-01-18 四 | 30.40 | 30.51 | 30.18 | 30.70 | 28.96 | -1.08% | 1.32% | 36751 | 10894万 | 84.03 | 94.58 | 61.77 | 100 | 上海新阳 | 2024-01-19 五 | 32.39 | 30.18 | 30.78 | 32.40 | 30.51 | 1.99% | 2.22% | 61752 | 19255万 | 85.7 | 96.46 | 63 | 101 | 上海新阳 | 2024-01-22 一 | 30.70 | 30.78 | 28.81 | 31.16 | 28.60 | -6.40% | 2.01% | 55928 | 16634万 | 80.21 | 90.29 | 58.96 | 102 | 上海新阳 | 2024-01-23 二 | 28.75 | 28.81 | 29.06 | 29.32 | 28.37 | 0.87% | 1.22% | 34020 | 9855万 | 80.91 | 91.07 | 59.48 | 103 | 上海新阳 | 2024-01-24 三 | 29.12 | 29.06 | 29.20 | 29.59 | 27.83 | 0.48% | 1.46% | 40540 | 11630万 | 81.3 | 91.51 | 59.76 | 104 | 上海新阳 | 2024-01-25 四 | 29.26 | 29.20 | 30.90 | 31.79 | 28.81 | 5.82% | 2.44% | 67893 | 20797万 | 86.03 | 96.83 | 63.24 | 105 | 上海新阳 | 2024-01-26 五 | 30.00 | 30.90 | 31.95 | 33.99 | 29.70 | 3.40% | 4.35% | 121120 | 38396万 | 88.95 | 100.13 | 65.39 | 106 | 上海新阳 | 2024-01-29 一 | 30.99 | 31.95 | 31.00 | 32.35 | 30.70 | -2.97% | 2.77% | 77055 | 24124万 | 86.31 | 97.15 | 63.45 | 107 | 上海新阳 | 2024-01-30 二 | 30.57 | 31.00 | 28.81 | 30.71 | 28.76 | -7.06% | 1.93% | 53729 | 15943万 | 80.21 | 90.29 | 58.96 | 108 | 上海新阳 | 2024-01-31 三 | 28.80 | 28.81 | 28.86 | 29.84 | 28.52 | 0.17% | 1.68% | 46679 | 13622万 | 80.35 | 90.44 | 59.07 | 109 | 上海新阳 | 2024-02-01 四 | 28.68 | 28.86 | 29.46 | 30.27 | 28.20 | 2.08% | 1.75% | 48781 | 14384万 | 82.02 | 92.32 | 60.29 | 110 | 上海新阳 | 2024-02-02 五 | 29.46 | 29.46 | 28.62 | 29.83 | 27.50 | -2.85% | 1.85% | 51504 | 14787万 | 79.68 | 89.69 | 58.57 | 111 | 上海新阳 | 2024-02-05 一 | 28.10 | 28.62 | 25.89 | 28.20 | 25.60 | -9.54% | 2.16% | 60140 | 16202万 | 72.08 | 81.13 | 52.99 | 112 | 上海新阳 | 2024-02-06 二 | 25.28 | 25.89 | 28.56 | 28.88 | 25.20 | 10.31% | 2.15% | 59824 | 16443万 | 79.52 | 89.5 | 58.45 | 113 | 上海新阳 | 2024-02-07 三 | 28.76 | 28.56 | 29.68 | 29.94 | 28.66 | 3.92% | 2.05% | 57078 | 16857万 | 82.63 | 93.01 | 60.74 | 114 | 上海新阳 | 2024-02-08 四 | 29.97 | 29.68 | 31.00 | 31.88 | 29.93 | 4.45% | 2.38% | 66299 | 20689万 | 86.31 | 97.15 | 63.45 | 115 | 上海新阳 | 2024-02-19 一 | 31.32 | 31.00 | 31.30 | 31.72 | 30.75 | 0.97% | 1.85% | 51642 | 16123万 | 87.15 | 98.09 | 64.06 | 116 | 上海新阳 | 2024-02-20 二 | 31.00 | 31.30 | 31.35 | 31.68 | 30.48 | 0.16% | 1.25% | 34734 | 10812万 | 87.28 | 98.25 | 64.16 | 117 | 上海新阳 | 2024-02-21 三 | 30.91 | 31.35 | 31.12 | 31.95 | 30.87 | -0.73% | 1.64% | 45528 | 14317万 | 86.64 | 97.52 | 63.69 | 118 | 上海新阳 | 2024-02-22 四 | 30.88 | 31.12 | 31.96 | 32.20 | 30.85 | 2.70% | 2.09% | 58109 | 18394万 | 88.98 | 100.16 | 65.41 | 119 | 上海新阳 | 2024-02-23 五 | 32.02 | 31.96 | 31.91 | 32.20 | 31.35 | -0.16% | 1.67% | 46569 | 14777万 | 88.84 | 100 | 65.31 | 120 | 上海新阳 | 2024-02-26 一 | 31.75 | 31.91 | 31.91 | 32.30 | 31.60 | 0.00% | 1.64% | 45679 | 14585万 | 88.84 | 100 | 65.31 | 121 | 上海新阳 | 2024-02-27 二 | 31.78 | 31.91 | 32.88 | 32.89 | 31.58 | 3.04% | 1.87% | 52036 | 16821万 | 91.54 | 103.04 | 67.29 | 122 | 上海新阳 | 2024-02-28 三 | 32.88 | 32.88 | 30.90 | 33.33 | 30.90 | -6.02% | 2.26% | 62912 | 20233万 | 86.03 | 96.83 | 63.24 | 123 | 上海新阳 | 2024-02-29 四 | 30.82 | 30.90 | 34.75 | 35.33 | 30.75 | 12.46% | 5.12% | 142484 | 48047万 | 96.75 | 108.9 | 71.12 | 124 | 上海新阳 | 2024-03-01 五 | 34.38 | 34.75 | 34.93 | 35.30 | 34.18 | 0.52% | 3.87% | 107630 | 37328万 | 97.25 | 109.46 | 71.49 | 125 | 上海新阳 | 2024-03-04 一 | 34.63 | 34.93 | 35.89 | 36.38 | 34.37 | 2.75% | 3.45% | 96188 | 34188万 | 99.92 | 112.47 | 73.45 | 126 | 上海新阳 | 2024-03-05 二 | 35.40 | 35.89 | 35.14 | 36.40 | 34.86 | -2.09% | 3.19% | 88680 | 31494万 | 97.84 | 110.12 | 71.92 | 127 | 上海新阳 | 2024-03-06 三 | 34.61 | 35.14 | 34.50 | 35.10 | 34.29 | -1.82% | 1.88% | 52373 | 18134万 | 96.05 | 108.12 | 70.61 | 128 | 上海新阳 | 2024-03-07 四 | 34.78 | 34.50 | 34.05 | 35.28 | 34.05 | -1.30% | 1.60% | 44427 | 15388万 | 94.8 | 106.71 | 69.69 | 129 | 上海新阳 | 2024-03-08 五 | 33.99 | 34.05 | 35.18 | 35.35 | 33.93 | 3.32% | 1.75% | 48680 | 16890万 | 97.95 | 110.25 | 72 | 130 | 上海新阳 | 2024-03-14 四 | 34.76 | 35.03 | 34.78 | 35.10 | 34.22 | -0.71% | 1.34% | 37239 | 12907万 | 96.83 | 108.99 | 65.33 | 131 | 上海新阳 | 2024-03-15 五 | 35.19 | 34.78 | 34.80 | 35.29 | 34.30 | 0.06% | 1.13% | 31492 | 10905万 | 96.89 | 109.06 | 65.37 | 132 | 上海新阳 | 2024-03-18 一 | 34.68 | 34.80 | 35.34 | 35.35 | 34.59 | 1.55% | 1.62% | 45152 | 15809万 | 98.39 | 110.75 | 66.38 | 133 | 上海新阳 | 2024-03-19 二 | 35.11 | 35.34 | 35.19 | 35.64 | 34.90 | -0.42% | 1.56% | 43548 | 15346万 | 97.98 | 110.28 | 66.1 | 134 | 上海新阳 | 2024-03-20 三 | 35.00 | 35.19 | 35.35 | 36.01 | 34.83 | 0.45% | 2.49% | 69194 | 24494万 | 98.42 | 110.78 | 66.4 | 135 | 上海新阳 | 2024-03-21 四 | 35.00 | 35.35 | 34.80 | 35.80 | 34.78 | -1.56% | 1.57% | 43695 | 15343万 | 96.89 | 109.06 | 65.37 | 136 | 上海新阳 | 2024-03-22 五 | 34.81 | 34.80 | 34.54 | 35.70 | 34.53 | -0.75% | 1.97% | 54933 | 19301万 | 96.17 | 108.24 | 64.88 | 137 | 上海新阳 | 2024-03-25 一 | 34.20 | 34.54 | 33.35 | 34.80 | 33.35 | -3.45% | 1.75% | 48768 | 16594万 | 92.85 | 104.51 | 62.64 | 138 | 上海新阳 | 2024-03-26 二 | 33.38 | 33.35 | 33.27 | 33.93 | 32.90 | -0.24% | 1.00% | 27710 | 9246万 | 92.63 | 104.26 | 62.49 | 139 | 上海新阳 | 2024-03-27 三 | 33.27 | 33.27 | 31.82 | 33.45 | 31.81 | -4.36% | 1.17% | 32530 | 10548万 | 88.59 | 99.72 | 59.77 | 140 | 上海新阳 | 2024-03-28 四 | 32.10 | 31.82 | 32.35 | 33.09 | 31.84 | 1.67% | 1.22% | 34044 | 11050万 | 90.07 | 101.38 | 60.76 | 141 | 上海新阳 | 2024-03-29 五 | 32.16 | 32.35 | 32.37 | 32.40 | 31.58 | 0.06% | 0.91% | 25459 | 8154万 | 90.12 | 101.44 | 60.8 | 142 | 上海新阳 | 2024-04-01 一 | 32.89 | 32.37 | 33.50 | 33.65 | 32.60 | 3.49% | 1.24% | 34505 | 11480万 | 93.27 | 104.98 | 62.92 | 143 | 上海新阳 | 2024-04-02 二 | 33.36 | 33.50 | 33.26 | 33.81 | 33.10 | -0.72% | 1.01% | 28062 | 9360万 | 92.6 | 104.23 | 62.47 | 144 | 上海新阳 | 2024-04-03 三 | 33.08 | 33.26 | 33.39 | 33.79 | 32.80 | 0.39% | 1.07% | 29922 | 9986万 | 92.96 | 104.64 | 62.72 | 145 | 上海新阳 | 2024-04-08 一 | 33.17 | 33.39 | 32.28 | 33.23 | 32.21 | -3.32% | 0.72% | 20070 | 6562万 | 89.87 | 101.16 | 60.63 | 146 | 上海新阳 | 2024-04-09 二 | 32.12 | 32.28 | 33.17 | 33.18 | 32.02 | 2.76% | 0.88% | 24411 | 8000万 | 92.35 | 103.95 | 62.3 | 147 | 上海新阳 | 2024-04-10 三 | 32.93 | 33.17 | 32.16 | 33.10 | 31.90 | -3.04% | 0.73% | 20445 | 6605万 | 89.54 | 100.78 | 60.41 | 148 | 上海新阳 | 2024-04-11 四 | 32.11 | 32.16 | 32.06 | 32.56 | 31.90 | -0.31% | 0.65% | 17965 | 5803万 | 89.26 | 100.47 | 60.22 | 149 | 上海新阳 | 2024-04-12 五 | 32.05 | 32.06 | 31.75 | 32.48 | 31.75 | -0.97% | 0.67% | 18563 | 5943万 | 88.4 | 99.5 | 59.64 | 150 | 上海新阳 | 2024-04-15 一 | 31.65 | 31.75 | 31.81 | 32.48 | 31.18 | 0.19% | 1.09% | 30370 | 9674万 | 88.56 | 99.69 | 59.75 | 151 | 上海新阳 | 2024-04-16 二 | 31.60 | 31.81 | 30.28 | 31.91 | 30.18 | -4.81% | 1.19% | 33055 | 10243万 | 84.31 | 94.89 | 56.88 | 152 | 上海新阳 | 2024-04-17 三 | 30.83 | 30.28 | 32.15 | 32.20 | 30.67 | 6.18% | 1.07% | 29739 | 9407万 | 89.51 | 100.75 | 60.39 | 153 | 上海新阳 | 2024-04-18 四 | 32.02 | 32.15 | 32.02 | 32.52 | 31.66 | -0.40% | 0.85% | 23802 | 7654万 | 89.15 | 100.34 | 60.14 | 154 | 上海新阳 | 2024-04-19 五 | 32.09 | 32.02 | 31.78 | 32.20 | 31.40 | -0.75% | 0.83% | 23064 | 7325万 | 88.48 | 99.59 | 59.69 | 155 | 上海新阳 | 2024-04-22 一 | 30.50 | 31.78 | 30.69 | 31.17 | 29.95 | -3.43% | 1.04% | 29002 | 8869万 | 85.45 | 96.18 | 67.33 | 156 | 上海新阳 | 2024-04-23 二 | 30.71 | 30.69 | 30.76 | 31.26 | 30.34 | 0.23% | 0.64% | 17802 | 5470万 | 85.64 | 96.4 | 67.48 | 157 | 上海新阳 | 2024-04-24 三 | 30.77 | 30.76 | 31.13 | 31.23 | 30.62 | 1.20% | 0.65% | 18127 | 5624万 | 86.67 | 97.56 | 68.29 | 158 | 上海新阳 | 2024-04-25 四 | 30.90 | 31.13 | 31.30 | 31.79 | 30.86 | 0.55% | 0.65% | 18008 | 5647万 | 87.15 | 98.09 | 68.66 | 159 | 上海新阳 | 2024-04-26 五 | 31.48 | 31.30 | 32.24 | 32.45 | 31.23 | 3.00% | 1.16% | 32326 | 10366万 | 89.76 | 101.03 | 70.73 | 160 | 上海新阳 | 2024-04-29 一 | 32.24 | 32.24 | 33.71 | 33.83 | 32.12 | 4.56% | 1.43% | 39700 | 13224万 | 93.85 | 105.64 | 73.95 |
|
行情刷新 | 流通股东
|