| 股票名称 | 代码 300661 | 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 | 圣邦股份 | 2023-08-22 二 | 71.81 | 71.41 | 70.88 | 72.30 | 68.80 | -0.74% | 1.02% | 45869 | 32180万 | 317.41 | 331.25 | 51.47 | 2 | 圣邦股份 | 2023-08-23 三 | 70.88 | 70.88 | 72.48 | 73.13 | 70.63 | 2.26% | 1.00% | 45000 | 32469万 | 324.57 | 338.72 | 52.64 | 3 | 圣邦股份 | 2023-08-25 五 | 75.00 | 75.60 | 73.50 | 75.06 | 73.00 | -2.78% | 0.53% | 23835 | 17638万 | 329.14 | 343.49 | 53.38 | 4 | 圣邦股份 | 2023-08-28 一 | 77.22 | 73.50 | 71.70 | 77.85 | 71.19 | -2.45% | 0.89% | 39935 | 29154万 | 321.08 | 335.08 | 52.07 | 5 | 圣邦股份 | 2023-08-29 二 | 73.00 | 71.70 | 74.84 | 75.98 | 72.21 | 4.38% | 0.88% | 39620 | 29423万 | 335.2 | 349.81 | 82.65 | 6 | 圣邦股份 | 2023-08-30 三 | 77.50 | 74.84 | 77.70 | 78.99 | 75.02 | 3.82% | 1.02% | 45564 | 35271万 | 348.01 | 363.18 | 85.81 | 7 | 圣邦股份 | 2023-08-31 四 | 77.11 | 77.70 | 77.43 | 78.48 | 75.68 | -0.35% | 0.71% | 31958 | 24743万 | 346.8 | 361.92 | 85.51 | 8 | 圣邦股份 | 2023-09-01 五 | 77.50 | 77.43 | 77.82 | 79.24 | 76.55 | 0.50% | 0.61% | 27537 | 21370万 | 348.55 | 363.74 | 85.94 | 9 | 圣邦股份 | 2023-09-04 一 | 78.58 | 77.82 | 80.87 | 81.07 | 78.00 | 3.92% | 0.92% | 41261 | 32919万 | 362.21 | 378 | 89.31 | 10 | 圣邦股份 | 2023-09-05 二 | 81.20 | 80.87 | 83.42 | 84.49 | 80.80 | 3.15% | 0.91% | 40753 | 33888万 | 373.63 | 389.92 | 92.12 | 11 | 圣邦股份 | 2023-09-06 三 | 83.19 | 83.42 | 83.40 | 83.68 | 82.28 | -0.02% | 0.57% | 25513 | 21206万 | 373.54 | 389.82 | 92.1 | 12 | 圣邦股份 | 2023-09-07 四 | 82.93 | 83.40 | 81.74 | 83.08 | 81.51 | -1.99% | 0.57% | 25480 | 20912万 | 366.1 | 382.06 | 90.27 | 13 | 圣邦股份 | 2023-09-08 五 | 81.98 | 81.74 | 80.10 | 81.98 | 80.01 | -2.01% | 0.57% | 25642 | 20696万 | 358.76 | 374.4 | 88.46 | 14 | 圣邦股份 | 2023-09-11 一 | 80.12 | 80.10 | 79.50 | 81.09 | 79.40 | -0.75% | 0.55% | 24498 | 19622万 | 356.07 | 371.59 | 87.79 | 15 | 圣邦股份 | 2023-09-12 二 | 79.75 | 79.50 | 78.72 | 80.09 | 78.63 | -0.98% | 0.38% | 16925 | 13364万 | 352.58 | 367.95 | 86.93 | 16 | 圣邦股份 | 2023-09-13 三 | 78.60 | 78.72 | 77.33 | 79.18 | 76.67 | -1.77% | 0.43% | 19440 | 15075万 | 346.35 | 361.45 | 85.4 | 17 | 圣邦股份 | 2023-09-14 四 | 77.67 | 77.33 | 77.02 | 78.30 | 76.53 | -0.40% | 0.40% | 17785 | 13722万 | 344.96 | 360 | 85.06 | 18 | 圣邦股份 | 2023-09-15 五 | 77.40 | 77.02 | 79.88 | 81.31 | 76.63 | 3.71% | 0.62% | 27816 | 22133万 | 357.77 | 373.37 | 88.21 | 19 | 圣邦股份 | 2023-09-18 一 | 79.59 | 79.88 | 78.78 | 79.60 | 78.39 | -1.38% | 0.41% | 18503 | 14623万 | 352.85 | 368.23 | 87 | 20 | 圣邦股份 | 2023-09-19 二 | 78.51 | 78.78 | 77.64 | 79.68 | 77.40 | -1.45% | 0.37% | 16473 | 12874万 | 347.74 | 362.9 | 85.74 | 21 | 圣邦股份 | 2023-09-20 三 | 77.64 | 77.64 | 77.00 | 78.80 | 76.89 | -0.82% | 0.28% | 12594 | 9781万 | 344.87 | 359.91 | 85.03 | 22 | 圣邦股份 | 2023-09-21 四 | 76.73 | 77.00 | 76.82 | 77.38 | 76.00 | -0.23% | 0.35% | 15881 | 12157万 | 344.07 | 359.07 | 84.83 | 23 | 圣邦股份 | 2023-09-22 五 | 76.59 | 76.82 | 77.82 | 78.13 | 76.17 | 1.30% | 0.42% | 18827 | 14580万 | 348.55 | 363.74 | 85.94 | 24 | 圣邦股份 | 2023-09-25 一 | 77.79 | 77.82 | 77.83 | 78.50 | 76.82 | 0.01% | 0.41% | 18331 | 14232万 | 348.59 | 363.79 | 85.95 | 25 | 圣邦股份 | 2023-09-26 二 | 77.95 | 77.83 | 78.03 | 78.92 | 77.01 | 0.26% | 0.35% | 15764 | 12311万 | 349.49 | 364.72 | 86.17 | 26 | 圣邦股份 | 2023-09-27 三 | 78.29 | 78.03 | 78.31 | 80.19 | 77.92 | 0.36% | 0.35% | 15596 | 12326万 | 350.74 | 366.03 | 86.48 | 27 | 圣邦股份 | 2023-09-28 四 | 78.62 | 78.31 | 77.77 | 78.88 | 76.51 | -0.69% | 0.49% | 22038 | 17082万 | 348.32 | 363.51 | 85.88 | 28 | 圣邦股份 | 2023-10-09 一 | 77.73 | 77.77 | 80.78 | 80.99 | 76.50 | 3.87% | 0.75% | 33431 | 26513万 | 361.8 | 377.58 | 89.21 | 29 | 圣邦股份 | 2023-10-10 二 | 80.77 | 80.78 | 80.20 | 81.40 | 79.30 | -0.72% | 0.59% | 26382 | 21186万 | 359.21 | 374.87 | 88.57 | 30 | 圣邦股份 | 2023-10-11 三 | 80.89 | 80.20 | 84.91 | 86.38 | 80.20 | 5.87% | 1.12% | 50226 | 42453万 | 380.3 | 396.88 | 93.77 | 31 | 圣邦股份 | 2023-10-12 四 | 84.92 | 84.91 | 85.90 | 87.48 | 84.60 | 1.17% | 0.93% | 41775 | 35892万 | 384.74 | 401.51 | 94.86 | 32 | 圣邦股份 | 2023-10-13 五 | 85.00 | 85.90 | 84.72 | 85.95 | 83.90 | -1.37% | 0.53% | 23899 | 20274万 | 379.45 | 395.99 | 93.56 | 33 | 圣邦股份 | 2023-10-16 一 | 84.50 | 84.72 | 82.89 | 85.00 | 82.30 | -2.16% | 0.58% | 25765 | 21534万 | 371.25 | 387.44 | 91.54 | 34 | 圣邦股份 | 2023-10-17 二 | 83.68 | 82.89 | 82.22 | 84.50 | 81.61 | -0.81% | 0.31% | 14091 | 11584万 | 368.25 | 384.31 | 90.8 | 35 | 圣邦股份 | 2023-10-18 三 | 83.03 | 82.22 | 80.53 | 83.03 | 80.16 | -2.06% | 0.31% | 13922 | 11269万 | 360.68 | 376.41 | 88.93 | 36 | 圣邦股份 | 2023-10-19 四 | 80.27 | 80.53 | 81.05 | 83.14 | 80.01 | 0.65% | 0.40% | 18136 | 14845万 | 363.01 | 378.84 | 89.51 | 37 | 圣邦股份 | 2023-10-20 五 | 81.08 | 81.05 | 80.46 | 82.00 | 79.93 | -0.73% | 0.40% | 18131 | 14627万 | 360.37 | 376.08 | 88.85 | 38 | 圣邦股份 | 2023-10-23 一 | 79.89 | 80.46 | 81.10 | 82.43 | 79.46 | 0.80% | 0.46% | 20629 | 16744万 | 363.24 | 379.07 | 89.56 | 39 | 圣邦股份 | 2023-10-24 二 | 80.69 | 81.10 | 82.38 | 82.85 | 78.46 | 1.58% | 0.77% | 34604 | 28098万 | 368.97 | 385.06 | 90.97 | 40 | 圣邦股份 | 2023-10-25 三 | 82.50 | 82.38 | 82.40 | 83.21 | 79.80 | 0.02% | 0.52% | 23311 | 19044万 | 369.06 | 385.15 | 91 | 41 | 圣邦股份 | 2023-10-26 四 | 82.01 | 82.40 | 80.38 | 82.29 | 76.89 | -2.45% | 0.78% | 35066 | 27905万 | 360.02 | 375.71 | 141.8 | 42 | 圣邦股份 | 2023-10-27 五 | 80.38 | 80.38 | 82.73 | 83.40 | 79.60 | 2.92% | 0.63% | 28078 | 23031万 | 370.54 | 386.7 | 145.95 | 43 | 圣邦股份 | 2023-10-30 一 | 82.74 | 82.73 | 92.09 | 93.92 | 82.74 | 11.31% | 2.08% | 93160 | 83103万 | 412.47 | 430.45 | 162.46 | 44 | 圣邦股份 | 2023-10-31 二 | 92.09 | 92.09 | 89.58 | 92.37 | 88.57 | -2.73% | 0.85% | 38041 | 34167万 | 401.22 | 418.72 | 158.04 | 45 | 圣邦股份 | 2023-11-01 三 | 89.58 | 89.58 | 88.19 | 89.88 | 87.78 | -1.55% | 0.42% | 18923 | 16801万 | 395 | 412.22 | 155.58 | 46 | 圣邦股份 | 2023-11-02 四 | 89.06 | 88.19 | 90.37 | 91.68 | 88.58 | 2.47% | 0.82% | 36565 | 33038万 | 404.76 | 422.41 | 159.43 | 47 | 圣邦股份 | 2023-11-03 五 | 89.81 | 90.37 | 92.40 | 92.89 | 89.60 | 2.25% | 0.78% | 35137 | 32249万 | 413.86 | 431.9 | 163.01 | 48 | 圣邦股份 | 2023-11-06 一 | 92.30 | 92.40 | 94.90 | 98.29 | 91.20 | 2.71% | 1.05% | 46904 | 44308万 | 425.05 | 443.58 | 167.42 | 49 | 圣邦股份 | 2023-11-07 二 | 94.03 | 94.90 | 93.40 | 94.99 | 92.10 | -1.58% | 0.60% | 26973 | 25136万 | 418.33 | 436.57 | 164.77 | 50 | 圣邦股份 | 2023-11-08 三 | 92.32 | 93.40 | 91.17 | 93.61 | 90.68 | -2.39% | 0.75% | 33642 | 31017万 | 408.35 | 426.15 | 160.84 | 51 | 圣邦股份 | 2023-11-09 四 | 91.22 | 91.17 | 90.18 | 93.34 | 90.12 | -1.09% | 0.47% | 20844 | 19041万 | 403.91 | 421.52 | 159.09 | 52 | 圣邦股份 | 2023-11-10 五 | 89.82 | 90.18 | 90.10 | 91.03 | 89.70 | -0.09% | 0.33% | 14698 | 13264万 | 403.55 | 421.15 | 158.95 | 53 | 圣邦股份 | 2023-11-13 一 | 90.50 | 90.10 | 88.75 | 90.80 | 88.00 | -1.50% | 0.59% | 26523 | 23527万 | 397.51 | 414.84 | 156.57 | 54 | 圣邦股份 | 2023-11-14 二 | 88.90 | 88.75 | 89.00 | 89.59 | 88.30 | 0.28% | 0.35% | 15836 | 14076万 | 398.63 | 416.01 | 157.01 | 55 | 圣邦股份 | 2023-11-15 三 | 90.11 | 89.00 | 89.65 | 91.26 | 88.65 | 0.73% | 0.32% | 14437 | 12923万 | 401.54 | 419.04 | 158.16 | 56 | 圣邦股份 | 2023-11-16 四 | 89.65 | 89.65 | 87.97 | 90.82 | 87.90 | -1.87% | 0.34% | 15308 | 13623万 | 394.01 | 411.19 | 155.2 | 57 | 圣邦股份 | 2023-11-17 五 | 87.86 | 87.97 | 87.51 | 88.67 | 87.01 | -0.52% | 0.41% | 18312 | 16049万 | 391.95 | 409.04 | 154.38 | 58 | 圣邦股份 | 2023-11-20 一 | 87.51 | 87.51 | 86.71 | 87.67 | 85.00 | -0.91% | 0.68% | 30589 | 26357万 | 388.37 | 405.3 | 152.97 | 59 | 圣邦股份 | 2023-11-21 二 | 86.65 | 86.71 | 87.19 | 87.80 | 86.65 | 0.55% | 0.46% | 20541 | 17923万 | 390.52 | 407.54 | 153.82 | 60 | 圣邦股份 | 2023-11-22 三 | 87.00 | 87.19 | 86.30 | 87.48 | 86.19 | -1.02% | 0.38% | 16959 | 14761万 | 386.53 | 403.38 | 152.25 | 61 | 圣邦股份 | 2023-11-23 四 | 85.73 | 86.30 | 86.25 | 87.15 | 85.62 | -0.06% | 0.26% | 11723 | 10119万 | 386.31 | 403.15 | 152.16 | 62 | 圣邦股份 | 2023-11-24 五 | 86.40 | 86.25 | 84.31 | 86.49 | 84.28 | -2.25% | 0.45% | 20187 | 17146万 | 377.62 | 394.08 | 148.74 | 63 | 圣邦股份 | 2023-11-27 一 | 84.20 | 84.31 | 85.00 | 85.28 | 83.46 | 0.82% | 0.28% | 12594 | 10657万 | 380.71 | 397.31 | 149.96 | 64 | 圣邦股份 | 2023-11-28 二 | 85.00 | 85.00 | 85.90 | 86.12 | 84.57 | 1.06% | 0.30% | 13629 | 11653万 | 384.74 | 401.52 | 151.54 | 65 | 圣邦股份 | 2023-11-29 三 | 85.90 | 85.90 | 89.00 | 90.00 | 85.78 | 3.61% | 0.88% | 39293 | 34740万 | 398.63 | 416.01 | 157.01 | 66 | 圣邦股份 | 2023-11-30 四 | 89.01 | 89.00 | 89.67 | 91.46 | 88.10 | 0.75% | 0.66% | 29525 | 26566万 | 401.63 | 419.14 | 158.19 | 67 | 圣邦股份 | 2023-12-01 五 | 89.67 | 89.67 | 90.49 | 91.00 | 87.58 | 0.91% | 0.54% | 24015 | 21466万 | 405.3 | 422.97 | 159.64 | 68 | 圣邦股份 | 2023-12-04 一 | 90.42 | 90.49 | 89.91 | 90.95 | 88.78 | -0.64% | 0.45% | 20202 | 18168万 | 402.7 | 420.26 | 158.62 | 69 | 圣邦股份 | 2023-12-05 二 | 89.60 | 89.91 | 86.51 | 89.93 | 86.30 | -3.78% | 0.42% | 18768 | 16432万 | 387.47 | 404.37 | 152.62 | 70 | 圣邦股份 | 2023-12-06 三 | 86.40 | 86.51 | 84.68 | 87.48 | 84.30 | -2.12% | 0.53% | 23615 | 20179万 | 379.28 | 395.81 | 149.39 | 71 | 圣邦股份 | 2023-12-07 四 | 84.90 | 84.68 | 81.65 | 84.90 | 80.08 | -3.58% | 0.83% | 37070 | 30247万 | 365.71 | 381.65 | 144.05 | 72 | 圣邦股份 | 2023-12-08 五 | 81.90 | 81.65 | 81.80 | 82.29 | 79.77 | 0.18% | 1.28% | 57177 | 46392万 | 366.38 | 382.35 | 144.31 | 73 | 圣邦股份 | 2023-12-11 一 | 81.77 | 81.80 | 81.88 | 81.93 | 78.79 | 0.10% | 0.78% | 35058 | 28169万 | 366.74 | 382.72 | 144.45 | 74 | 圣邦股份 | 2023-12-12 二 | 81.69 | 81.88 | 84.80 | 85.87 | 80.10 | 3.57% | 0.87% | 39025 | 32638万 | 379.82 | 396.37 | 149.6 | 75 | 圣邦股份 | 2023-12-13 三 | 84.40 | 84.80 | 85.94 | 86.87 | 83.20 | 1.34% | 0.67% | 30213 | 25931万 | 384.92 | 401.7 | 151.61 | 76 | 圣邦股份 | 2023-12-14 四 | 86.10 | 85.94 | 85.88 | 87.30 | 85.08 | -0.07% | 0.38% | 16867 | 14537万 | 384.65 | 401.42 | 151.51 | 77 | 圣邦股份 | 2023-12-15 五 | 86.10 | 85.88 | 85.30 | 86.50 | 84.72 | -0.68% | 0.22% | 9900 | 8467万 | 382.05 | 398.71 | 150.48 | 78 | 圣邦股份 | 2023-12-18 一 | 84.95 | 85.30 | 83.23 | 84.96 | 83.05 | -2.43% | 0.24% | 10715 | 8955万 | 372.78 | 389.03 | 146.83 | 79 | 圣邦股份 | 2023-12-19 二 | 82.89 | 83.23 | 86.28 | 86.66 | 82.41 | 3.66% | 0.50% | 22333 | 19103万 | 386.44 | 403.29 | 152.21 | 80 | 圣邦股份 | 2023-12-20 三 | 86.55 | 86.28 | 86.84 | 87.78 | 85.50 | 0.65% | 0.33% | 14862 | 12852万 | 388.95 | 405.91 | 153.2 | 81 | 圣邦股份 | 2023-12-21 四 | 85.52 | 86.84 | 86.00 | 87.00 | 85.34 | -0.97% | 0.33% | 14662 | 12613万 | 385.19 | 401.98 | 151.72 | 82 | 圣邦股份 | 2023-12-22 五 | 85.90 | 86.00 | 84.56 | 87.39 | 84.30 | -1.67% | 0.42% | 18943 | 16163万 | 378.74 | 395.25 | 149.18 | 83 | 圣邦股份 | 2023-12-25 一 | 84.06 | 84.56 | 83.30 | 86.00 | 83.06 | -1.49% | 0.28% | 12384 | 10432万 | 373.1 | 389.36 | 146.96 | 84 | 圣邦股份 | 2023-12-26 二 | 83.39 | 83.30 | 81.93 | 83.56 | 81.31 | -1.64% | 0.34% | 15121 | 12397万 | 366.96 | 382.96 | 144.54 | 85 | 圣邦股份 | 2023-12-27 三 | 82.01 | 81.93 | 82.51 | 84.25 | 81.31 | 0.71% | 0.51% | 22708 | 18772万 | 369.56 | 385.67 | 145.56 | 86 | 圣邦股份 | 2023-12-28 四 | 83.27 | 82.51 | 86.98 | 87.00 | 82.54 | 5.42% | 0.71% | 31814 | 27256万 | 389.58 | 406.56 | 153.45 | 87 | 圣邦股份 | 2023-12-29 五 | 86.44 | 86.98 | 89.01 | 89.50 | 86.44 | 2.33% | 0.69% | 30731 | 27237万 | 398.67 | 416.05 | 157.03 | 88 | 圣邦股份 | 2024-01-02 二 | 89.46 | 89.01 | 86.22 | 89.49 | 86.17 | -3.13% | 0.42% | 18731 | 16338万 | 386.18 | 403.01 | 152.11 | 89 | 圣邦股份 | 2024-01-03 三 | 85.81 | 86.22 | 82.00 | 86.15 | 82.00 | -4.89% | 0.53% | 23596 | 19760万 | 367.27 | 383.29 | 144.66 | 90 | 圣邦股份 | 2024-01-04 四 | 82.33 | 82.00 | 78.07 | 82.33 | 77.62 | -4.79% | 0.89% | 40084 | 31619万 | 349.67 | 364.92 | 137.73 | 91 | 圣邦股份 | 2024-01-05 五 | 78.00 | 78.07 | 78.36 | 79.10 | 76.80 | 0.37% | 0.65% | 29323 | 22895万 | 350.97 | 366.27 | 138.24 | 92 | 圣邦股份 | 2024-01-08 一 | 78.00 | 78.36 | 74.91 | 78.14 | 74.08 | -4.40% | 0.90% | 40124 | 30164万 | 335.52 | 350.15 | 132.15 | 93 | 圣邦股份 | 2024-01-09 二 | 75.58 | 74.91 | 74.40 | 76.62 | 73.11 | -0.68% | 0.70% | 31440 | 23497万 | 333.23 | 347.76 | 131.26 | 94 | 圣邦股份 | 2024-01-10 三 | 74.40 | 74.40 | 73.38 | 76.10 | 73.12 | -1.37% | 0.43% | 19372 | 14412万 | 328.67 | 342.99 | 129.46 | 95 | 圣邦股份 | 2024-01-11 四 | 73.62 | 73.38 | 73.60 | 75.30 | 73.03 | 0.30% | 0.56% | 24954 | 18490万 | 329.65 | 344.02 | 129.84 | 96 | 圣邦股份 | 2024-01-12 五 | 73.28 | 73.60 | 71.47 | 73.68 | 71.29 | -2.89% | 0.61% | 27436 | 19784万 | 320.11 | 334.07 | 126.09 | 97 | 圣邦股份 | 2024-01-15 一 | 71.08 | 71.47 | 71.52 | 73.25 | 70.53 | 0.07% | 0.69% | 30686 | 22066万 | 320.33 | 334.3 | 126.17 | 98 | 圣邦股份 | 2024-01-16 二 | 71.52 | 71.52 | 71.09 | 71.69 | 69.88 | -0.60% | 0.57% | 25565 | 18027万 | 318.41 | 332.29 | 125.42 | 99 | 圣邦股份 | 2024-01-17 三 | 71.00 | 71.09 | 69.07 | 71.69 | 68.88 | -2.84% | 0.46% | 20693 | 14508万 | 309.36 | 322.85 | 121.85 | 100 | 圣邦股份 | 2024-01-18 四 | 68.94 | 69.07 | 70.26 | 70.69 | 67.52 | 1.72% | 0.77% | 34429 | 23679万 | 314.69 | 328.41 | 123.95 | 101 | 圣邦股份 | 2024-01-19 五 | 70.17 | 70.26 | 70.12 | 71.38 | 69.27 | -0.20% | 0.68% | 30568 | 21500万 | 314.06 | 327.76 | 123.7 | 102 | 圣邦股份 | 2024-01-22 一 | 69.97 | 70.12 | 67.45 | 70.95 | 66.80 | -3.81% | 0.88% | 39256 | 27203万 | 302.11 | 315.28 | 118.99 | 103 | 圣邦股份 | 2024-01-23 二 | 67.50 | 67.45 | 66.66 | 67.96 | 66.13 | -1.17% | 0.65% | 29020 | 19436万 | 298.57 | 311.58 | 117.6 | 104 | 圣邦股份 | 2024-01-24 三 | 67.16 | 66.66 | 65.99 | 67.30 | 63.80 | -1.01% | 0.72% | 32092 | 20954万 | 295.57 | 308.45 | 116.42 | 105 | 圣邦股份 | 2024-01-25 四 | 65.99 | 65.99 | 65.76 | 66.55 | 64.65 | -0.35% | 0.85% | 37972 | 24906万 | 294.54 | 307.38 | 116.01 | 106 | 圣邦股份 | 2024-01-26 五 | 65.46 | 65.76 | 64.85 | 65.76 | 64.37 | -1.38% | 0.69% | 30924 | 20132万 | 290.46 | 303.12 | 114.41 | 107 | 圣邦股份 | 2024-01-29 一 | 64.57 | 64.85 | 62.10 | 65.82 | 62.10 | -4.24% | 0.74% | 33009 | 20869万 | 278.14 | 290.27 | 109.56 | 108 | 圣邦股份 | 2024-01-30 二 | 61.63 | 62.10 | 60.55 | 62.96 | 60.51 | -2.50% | 0.78% | 34896 | 21488万 | 271.2 | 283.02 | 106.82 | 109 | 圣邦股份 | 2024-01-31 三 | 60.40 | 60.55 | 62.15 | 63.88 | 60.31 | 2.64% | 1.21% | 54242 | 33595万 | 278.37 | 290.5 | 109.64 | 110 | 圣邦股份 | 2024-02-01 四 | 62.04 | 62.15 | 62.97 | 65.58 | 60.76 | 1.32% | 0.80% | 35995 | 22813万 | 282.04 | 294.34 | 111.09 | 111 | 圣邦股份 | 2024-02-02 五 | 62.97 | 62.97 | 62.81 | 64.39 | 60.10 | -0.25% | 0.96% | 42995 | 27006万 | 281.32 | 293.59 | 110.81 | 112 | 圣邦股份 | 2024-02-05 一 | 62.81 | 62.81 | 63.90 | 64.76 | 58.42 | 1.74% | 1.14% | 51038 | 31136万 | 286.21 | 298.68 | 112.73 | 113 | 圣邦股份 | 2024-02-06 二 | 62.00 | 63.90 | 66.85 | 67.23 | 61.28 | 4.62% | 1.10% | 49170 | 32001万 | 299.42 | 312.47 | 117.94 | 114 | 圣邦股份 | 2024-02-07 三 | 67.00 | 66.85 | 66.79 | 69.75 | 65.85 | -0.09% | 1.16% | 51981 | 34879万 | 299.15 | 312.19 | 117.83 | 115 | 圣邦股份 | 2024-02-08 四 | 67.30 | 66.79 | 70.77 | 70.91 | 66.01 | 5.96% | 1.08% | 48300 | 33272万 | 316.98 | 330.79 | 124.85 | 116 | 圣邦股份 | 2024-02-19 一 | 70.74 | 70.77 | 70.22 | 71.20 | 68.74 | -0.78% | 0.77% | 34686 | 24164万 | 314.51 | 328.22 | 123.88 | 117 | 圣邦股份 | 2024-02-20 二 | 69.50 | 70.22 | 69.52 | 70.50 | 67.80 | -1.00% | 0.46% | 20544 | 14197万 | 311.38 | 324.95 | 122.65 | 118 | 圣邦股份 | 2024-02-21 三 | 69.27 | 69.52 | 70.62 | 72.49 | 68.72 | 1.58% | 0.59% | 26378 | 18756万 | 316.3 | 330.09 | 124.59 | 119 | 圣邦股份 | 2024-02-22 四 | 69.99 | 70.62 | 69.80 | 70.61 | 68.60 | -1.16% | 0.50% | 22278 | 15504万 | 312.63 | 326.26 | 123.14 | 120 | 圣邦股份 | 2024-02-23 五 | 69.79 | 69.80 | 68.43 | 69.93 | 67.77 | -1.96% | 0.71% | 31629 | 21660万 | 306.49 | 319.86 | 120.72 | 121 | 圣邦股份 | 2024-02-26 一 | 68.13 | 68.43 | 67.81 | 69.03 | 67.31 | -0.91% | 0.65% | 29212 | 19908万 | 303.72 | 316.96 | 119.63 | 122 | 圣邦股份 | 2024-02-27 二 | 67.38 | 67.81 | 71.23 | 71.89 | 66.24 | 5.04% | 1.16% | 52053 | 35663万 | 319.04 | 332.94 | 125.66 | 123 | 圣邦股份 | 2024-02-28 三 | 70.85 | 71.23 | 67.56 | 71.94 | 67.55 | -5.15% | 0.78% | 35007 | 24468万 | 302.6 | 315.79 | 119.19 | 124 | 圣邦股份 | 2024-02-29 四 | 66.50 | 67.56 | 70.74 | 70.77 | 66.50 | 4.71% | 0.85% | 38195 | 26589万 | 316.84 | 330.65 | 124.8 | 125 | 圣邦股份 | 2024-03-01 五 | 70.70 | 70.74 | 72.95 | 73.12 | 70.20 | 3.12% | 0.85% | 37930 | 27382万 | 326.74 | 340.98 | 128.7 | 126 | 圣邦股份 | 2024-03-04 一 | 73.17 | 72.95 | 71.91 | 73.98 | 71.42 | -1.43% | 0.73% | 32515 | 23534万 | 322.08 | 336.12 | 126.86 | 127 | 圣邦股份 | 2024-03-05 二 | 71.06 | 71.91 | 71.87 | 72.90 | 70.91 | -0.06% | 0.79% | 35321 | 25462万 | 321.9 | 335.94 | 126.79 | 128 | 圣邦股份 | 2024-03-06 三 | 71.90 | 71.87 | 71.28 | 71.93 | 69.38 | -0.82% | 0.56% | 25281 | 17860万 | 319.26 | 333.18 | 125.75 | 129 | 圣邦股份 | 2024-03-07 四 | 71.49 | 71.28 | 70.00 | 72.50 | 69.85 | -1.80% | 0.56% | 25018 | 17831万 | 313.53 | 327.2 | 123.49 | 130 | 圣邦股份 | 2024-03-08 五 | 70.36 | 70.00 | 71.99 | 72.50 | 70.11 | 2.84% | 0.62% | 27656 | 19854万 | 322.44 | 336.5 | 127 | 131 | 圣邦股份 | 2024-03-14 四 | 72.00 | 72.29 | 70.50 | 72.85 | 70.07 | -2.48% | 0.65% | 29186 | 20705万 | 315.77 | 329.53 | 124.37 | 132 | 圣邦股份 | 2024-03-15 五 | 70.73 | 70.50 | 71.65 | 71.65 | 68.90 | 1.63% | 0.64% | 28621 | 20164万 | 320.92 | 334.91 | 126.4 | 133 | 圣邦股份 | 2024-03-18 一 | 71.47 | 71.65 | 72.31 | 72.40 | 71.11 | 0.92% | 0.51% | 22645 | 16268万 | 323.87 | 337.99 | 127.57 | 134 | 圣邦股份 | 2024-03-19 二 | 72.28 | 72.31 | 72.75 | 73.73 | 71.82 | 0.61% | 0.46% | 20462 | 14930万 | 325.84 | 340.05 | 128.34 | 135 | 圣邦股份 | 2024-03-20 三 | 72.67 | 72.75 | 71.14 | 73.18 | 70.58 | -2.21% | 0.48% | 21363 | 15257万 | 318.63 | 332.52 | 125.5 | 136 | 圣邦股份 | 2024-03-21 四 | 71.30 | 71.14 | 70.19 | 72.90 | 70.00 | -1.34% | 0.40% | 17788 | 12624万 | 314.38 | 328.08 | 123.83 | 137 | 圣邦股份 | 2024-03-22 五 | 70.50 | 70.19 | 68.61 | 71.01 | 68.50 | -2.25% | 0.54% | 24108 | 16718万 | 307.3 | 320.7 | 121.04 | 138 | 圣邦股份 | 2024-03-25 一 | 68.50 | 68.61 | 66.25 | 68.50 | 66.25 | -3.44% | 0.46% | 20673 | 13886万 | 296.73 | 309.67 | 116.88 | 139 | 圣邦股份 | 2024-03-26 二 | 66.15 | 66.25 | 65.90 | 67.10 | 64.78 | -0.53% | 0.62% | 27860 | 18311万 | 295.16 | 308.03 | 116.26 | 140 | 圣邦股份 | 2024-03-27 三 | 65.79 | 65.90 | 64.12 | 66.87 | 64.12 | -2.70% | 0.44% | 19491 | 12816万 | 287.19 | 299.71 | 113.12 | 141 | 圣邦股份 | 2024-03-28 四 | 64.17 | 64.12 | 64.36 | 65.98 | 63.62 | 0.37% | 0.50% | 22372 | 14461万 | 288.27 | 300.83 | 113.54 | 142 | 圣邦股份 | 2024-03-29 五 | 64.37 | 64.36 | 65.02 | 65.20 | 63.37 | 1.03% | 0.36% | 15918 | 10218万 | 291.22 | 303.92 | 114.71 | 143 | 圣邦股份 | 2024-04-01 一 | 65.28 | 65.02 | 65.30 | 65.79 | 62.80 | 0.43% | 0.92% | 41419 | 26686万 | 292.48 | 305.23 | 115.2 | 144 | 圣邦股份 | 2024-04-02 二 | 65.26 | 65.30 | 63.81 | 65.30 | 63.70 | -2.28% | 0.46% | 20707 | 13299万 | 285.8 | 298.26 | 112.57 | 145 | 圣邦股份 | 2024-04-03 三 | 63.53 | 63.81 | 62.90 | 64.97 | 62.72 | -1.43% | 0.62% | 27711 | 17633万 | 281.73 | 294.01 | 110.97 | 146 | 圣邦股份 | 2024-04-08 一 | 64.39 | 62.90 | 60.75 | 64.39 | 60.32 | -3.42% | 0.76% | 33829 | 20812万 | 272.1 | 283.96 | 107.17 | 147 | 圣邦股份 | 2024-04-09 二 | 60.47 | 60.75 | 61.85 | 61.97 | 60.13 | 1.81% | 0.44% | 19711 | 12046万 | 277.02 | 289.1 | 109.11 | 148 | 圣邦股份 | 2024-04-10 三 | 61.69 | 61.85 | 60.03 | 61.73 | 59.60 | -2.94% | 0.50% | 22477 | 13599万 | 268.87 | 280.59 | 105.9 | 149 | 圣邦股份 | 2024-04-11 四 | 59.87 | 60.03 | 59.58 | 60.98 | 59.45 | -0.75% | 0.46% | 20418 | 12261万 | 266.86 | 278.49 | 105.11 | 150 | 圣邦股份 | 2024-04-12 五 | 59.88 | 59.58 | 61.48 | 63.02 | 59.40 | 3.19% | 0.70% | 31463 | 19263万 | 275.37 | 287.37 | 108.46 | 151 | 圣邦股份 | 2024-04-15 一 | 61.48 | 61.48 | 61.30 | 62.41 | 60.04 | -0.29% | 0.61% | 27162 | 16674万 | 274.56 | 286.53 | 108.14 | 152 | 圣邦股份 | 2024-04-16 二 | 60.79 | 61.30 | 60.33 | 62.97 | 60.30 | -1.58% | 0.53% | 23622 | 14488万 | 270.22 | 282 | 106.43 | 153 | 圣邦股份 | 2024-04-17 三 | 60.56 | 60.33 | 62.24 | 62.50 | 60.50 | 3.17% | 0.61% | 27185 | 16687万 | 278.77 | 290.92 | 109.8 | 154 | 圣邦股份 | 2024-04-18 四 | 61.90 | 62.24 | 62.90 | 63.74 | 60.50 | 1.06% | 0.84% | 37781 | 23673万 | 281.73 | 294.01 | 110.97 | 155 | 圣邦股份 | 2024-04-19 五 | 62.31 | 62.90 | 62.18 | 62.89 | 61.70 | -1.14% | 0.42% | 18871 | 11730万 | 278.5 | 290.64 | 109.7 | 156 | 圣邦股份 | 2024-04-22 一 | 62.00 | 62.18 | 63.23 | 63.55 | 61.15 | 1.69% | 0.45% | 19982 | 12485万 | 283.2 | 295.55 | 111.55 | 157 | 圣邦股份 | 2024-04-23 二 | 62.96 | 63.23 | 67.30 | 67.54 | 62.95 | 6.44% | 1.09% | 48740 | 32092万 | 301.43 | 314.57 | 118.73 | 158 | 圣邦股份 | 2024-04-24 三 | 67.23 | 67.30 | 71.58 | 71.69 | 67.20 | 6.36% | 1.29% | 57784 | 40568万 | 320.6 | 334.58 | 126.28 | 159 | 圣邦股份 | 2024-04-25 四 | 71.36 | 71.58 | 71.17 | 72.62 | 70.00 | -0.57% | 0.77% | 34400 | 24552万 | 318.77 | 332.66 | 125.56 | 160 | 圣邦股份 | 2024-04-26 五 | 71.75 | 71.17 | 71.83 | 72.17 | 69.91 | 0.93% | 0.75% | 33812 | 24027万 | 321.72 | 335.75 | 126.72 | 161 | 圣邦股份 | 2024-04-29 一 | 72.83 | 71.83 | 77.10 | 77.99 | 72.63 | 7.34% | 1.32% | 59592 | 45407万 | 347.53 | 362.59 | 118.9 |
|
行情刷新 | 流通股东
|