| 股票名称 | 代码 300833 | 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 | 浩洋股份 | 2024-04-29 一 | 92.59 | 92.93 | 92.03 | 93.30 | 91.38 | -0.97% | 1.73% | 9266 | 8552万 | 49.27 | 77.61 | 21.14 | 2 | 浩洋股份 | 2024-04-26 五 | 94.00 | 95.50 | 92.93 | 94.27 | 91.25 | -2.69% | 2.23% | 11932 | 11067万 | 49.75 | 78.37 | 21.35 | 3 | 浩洋股份 | 2024-04-25 四 | 103.70 | 106.24 | 95.50 | 104.02 | 93.32 | -10.11% | 2.82% | 15099 | 14408万 | 51.13 | 80.53 | 21.94 | 4 | 浩洋股份 | 2024-04-24 三 | 103.00 | 103.01 | 106.24 | 107.27 | 102.05 | 3.14% | 0.62% | 3300 | 3485万 | 56.88 | 89.59 | 24.57 | 5 | 浩洋股份 | 2024-04-23 二 | 104.80 | 104.00 | 103.01 | 104.87 | 100.08 | -0.95% | 0.51% | 2712 | 2768万 | 55.15 | 86.87 | 23.82 | 6 | 浩洋股份 | 2024-04-22 一 | 103.88 | 103.90 | 104.00 | 105.00 | 101.56 | 0.10% | 0.62% | 3334 | 3438万 | 55.68 | 87.7 | 24.05 | 7 | 浩洋股份 | 2024-04-19 五 | 104.47 | 104.49 | 103.90 | 105.89 | 103.08 | -0.56% | 0.24% | 1306 | 1359万 | 55.62 | 87.62 | 24.03 | 8 | 浩洋股份 | 2024-04-18 四 | 106.19 | 106.24 | 104.49 | 106.19 | 102.90 | -1.65% | 0.56% | 2996 | 3129万 | 55.94 | 88.11 | 24.16 | 9 | 浩洋股份 | 2024-04-17 三 | 106.58 | 106.51 | 106.24 | 108.78 | 103.79 | -0.25% | 0.71% | 3810 | 4018万 | 56.88 | 89.59 | 24.57 | 10 | 浩洋股份 | 2024-04-16 二 | 105.45 | 105.35 | 106.51 | 109.00 | 103.53 | 1.10% | 0.61% | 3239 | 3444万 | 57.02 | 89.82 | 24.63 | 11 | 浩洋股份 | 2024-04-15 一 | 102.82 | 104.52 | 105.35 | 107.60 | 102.56 | 0.79% | 0.58% | 3111 | 3268万 | 56.4 | 88.84 | 24.36 | 12 | 浩洋股份 | 2024-04-12 五 | 101.99 | 102.29 | 104.52 | 106.50 | 101.08 | 2.18% | 0.73% | 3910 | 4097万 | 55.96 | 88.14 | 24.17 | 13 | 浩洋股份 | 2024-04-11 四 | 98.38 | 99.23 | 102.29 | 102.80 | 98.03 | 3.08% | 0.59% | 3140 | 3176万 | 54.76 | 86.26 | 23.65 | 14 | 浩洋股份 | 2024-04-10 三 | 97.40 | 97.27 | 99.23 | 100.95 | 96.81 | 2.02% | 0.51% | 2721 | 2703万 | 53.12 | 83.68 | 22.95 | 15 | 浩洋股份 | 2024-04-09 二 | 96.29 | 96.28 | 97.27 | 98.40 | 94.06 | 1.03% | 0.60% | 3228 | 3097万 | 52.07 | 82.02 | 22.49 | 16 | 浩洋股份 | 2024-04-08 一 | 96.48 | 96.65 | 96.28 | 98.50 | 95.35 | -0.38% | 0.44% | 2339 | 2264万 | 51.54 | 81.19 | 22.26 | 17 | 浩洋股份 | 2024-04-03 三 | 96.45 | 96.35 | 96.65 | 99.80 | 93.28 | 0.31% | 0.67% | 3601 | 3496万 | 51.74 | 81.5 | 22.35 | 18 | 浩洋股份 | 2024-04-02 二 | 95.72 | 96.02 | 96.35 | 97.15 | 95.06 | 0.34% | 0.43% | 2312 | 2229万 | 51.58 | 81.25 | 22.28 | 19 | 浩洋股份 | 2024-04-01 一 | 97.70 | 97.70 | 96.02 | 97.71 | 94.52 | -1.72% | 0.87% | 4639 | 4440万 | 51.41 | 80.97 | 22.2 | 20 | 浩洋股份 | 2024-03-29 五 | 98.11 | 98.70 | 97.70 | 98.57 | 96.37 | -1.01% | 0.60% | 3193 | 3101万 | 52.3 | 82.39 | 22.59 | 21 | 浩洋股份 | 2024-03-28 四 | 98.16 | 98.25 | 98.70 | 99.98 | 95.55 | 0.46% | 0.40% | 2116 | 2075万 | 52.84 | 83.23 | 22.82 | 22 | 浩洋股份 | 2024-03-27 三 | 101.00 | 101.50 | 98.25 | 101.48 | 98.25 | -3.20% | 0.33% | 1779 | 1772万 | 52.6 | 82.85 | 22.72 | 23 | 浩洋股份 | 2024-03-26 二 | 100.27 | 100.89 | 101.50 | 102.01 | 96.57 | 0.60% | 0.70% | 3770 | 3734万 | 54.34 | 85.59 | 23.47 | 24 | 浩洋股份 | 2024-03-25 一 | 97.02 | 98.00 | 100.89 | 102.50 | 96.21 | 2.95% | 0.70% | 3726 | 3733万 | 54.01 | 85.08 | 23.33 | 25 | 浩洋股份 | 2024-03-22 五 | 97.96 | 98.50 | 98.00 | 98.49 | 96.77 | -0.51% | 0.30% | 1593 | 1556万 | 52.47 | 82.64 | 22.66 | 26 | 浩洋股份 | 2024-03-21 四 | 97.77 | 97.89 | 98.50 | 98.80 | 96.62 | 0.62% | 0.44% | 2354 | 2300万 | 52.73 | 83.06 | 22.78 | 27 | 浩洋股份 | 2024-03-20 三 | 93.97 | 93.92 | 97.89 | 97.89 | 93.26 | 4.23% | 1.00% | 5357 | 5120万 | 52.41 | 82.55 | 22.64 | 28 | 浩洋股份 | 2024-03-19 二 | 94.30 | 94.75 | 93.92 | 95.26 | 93.03 | -0.88% | 0.69% | 3707 | 3497万 | 50.28 | 79.2 | 21.72 | 29 | 浩洋股份 | 2024-03-18 一 | 94.20 | 94.27 | 94.75 | 94.77 | 90.88 | 0.51% | 0.90% | 4794 | 4439万 | 50.73 | 79.9 | 21.91 | 30 | 浩洋股份 | 2024-03-15 五 | 97.12 | 97.98 | 94.27 | 97.99 | 93.88 | -3.79% | 0.79% | 4256 | 4038万 | 50.47 | 79.5 | 21.8 | 31 | 浩洋股份 | 2024-03-14 四 | 101.66 | 102.09 | 97.98 | 102.69 | 96.28 | -4.03% | 0.80% | 4276 | 4242万 | 52.45 | 82.62 | 22.66 | 32 | 浩洋股份 | 2024-03-08 五 | 105.50 | 105.24 | 103.61 | 105.89 | 100.50 | -1.55% | 0.68% | 3626 | 3722万 | 55.47 | 87.37 | 23.96 | 33 | 浩洋股份 | 2024-03-07 四 | 100.94 | 100.98 | 105.24 | 105.51 | 100.16 | 4.22% | 0.91% | 4850 | 5040万 | 56.34 | 88.75 | 24.34 | 34 | 浩洋股份 | 2024-03-06 三 | 100.29 | 101.80 | 100.98 | 103.86 | 100.28 | -0.81% | 0.57% | 3078 | 3124万 | 54.06 | 85.15 | 23.35 | 35 | 浩洋股份 | 2024-03-05 二 | 102.70 | 104.04 | 101.80 | 105.50 | 100.95 | -2.15% | 0.42% | 2268 | 2327万 | 54.5 | 85.84 | 23.54 | 36 | 浩洋股份 | 2024-03-04 一 | 100.91 | 101.01 | 104.04 | 104.20 | 100.48 | 3.00% | 0.52% | 2809 | 2882万 | 55.7 | 87.73 | 24.06 | 37 | 浩洋股份 | 2024-03-01 五 | 104.00 | 102.95 | 101.01 | 104.00 | 99.20 | -1.88% | 0.40% | 2162 | 2181万 | 54.08 | 85.18 | 23.36 | 38 | 浩洋股份 | 2024-02-29 四 | 100.89 | 102.45 | 102.95 | 103.05 | 100.80 | 0.49% | 0.43% | 2305 | 2351万 | 55.12 | 86.81 | 23.81 | 39 | 浩洋股份 | 2024-02-28 三 | 104.61 | 104.92 | 102.45 | 104.72 | 101.07 | -2.35% | 0.64% | 3427 | 3532万 | 54.85 | 86.39 | 23.69 | 40 | 浩洋股份 | 2024-02-27 二 | 107.00 | 106.00 | 104.92 | 107.00 | 104.01 | -1.02% | 0.29% | 1557 | 1631万 | 56.17 | 88.48 | 24.26 | 41 | 浩洋股份 | 2024-02-26 一 | 105.47 | 106.01 | 106.00 | 107.60 | 105.09 | -0.01% | 0.31% | 1655 | 1761万 | 56.75 | 89.39 | 24.51 | 42 | 浩洋股份 | 2024-02-23 五 | 109.78 | 109.87 | 106.01 | 109.78 | 103.30 | -3.51% | 0.58% | 3084 | 3259万 | 56.75 | 89.4 | 24.51 | 43 | 浩洋股份 | 2024-02-22 四 | 105.98 | 105.98 | 109.87 | 110.80 | 105.80 | 3.67% | 0.36% | 1951 | 2107万 | 58.82 | 92.65 | 25.41 | 44 | 浩洋股份 | 2024-02-21 三 | 106.51 | 106.50 | 105.98 | 110.40 | 103.00 | -0.49% | 0.49% | 2599 | 2781万 | 56.74 | 89.37 | 24.51 | 45 | 浩洋股份 | 2024-02-20 二 | 105.89 | 106.00 | 106.50 | 107.31 | 103.80 | 0.47% | 0.26% | 1379 | 1458万 | 57.02 | 89.81 | 24.63 | 46 | 浩洋股份 | 2024-02-19 一 | 102.99 | 102.53 | 106.00 | 107.00 | 102.50 | 3.38% | 0.33% | 1774 | 1858万 | 56.75 | 89.39 | 24.51 | 47 | 浩洋股份 | 2024-02-08 四 | 100.30 | 100.70 | 102.53 | 107.94 | 99.33 | 1.82% | 0.67% | 3568 | 3708万 | 54.89 | 86.46 | 23.71 | 48 | 浩洋股份 | 2024-02-07 三 | 99.98 | 100.86 | 100.70 | 102.00 | 95.80 | -0.16% | 0.59% | 3151 | 3110万 | 53.91 | 84.92 | 23.29 | 49 | 浩洋股份 | 2024-02-06 二 | 95.81 | 97.88 | 100.86 | 101.95 | 92.01 | 3.04% | 0.68% | 3645 | 3557万 | 54 | 85.05 | 23.32 | 50 | 浩洋股份 | 2024-02-05 一 | 101.34 | 103.14 | 97.88 | 102.95 | 96.00 | -5.10% | 0.55% | 2970 | 2930万 | 52.4 | 82.54 | 22.63 | 51 | 浩洋股份 | 2024-02-02 五 | 100.60 | 102.41 | 103.14 | 104.54 | 96.82 | 0.71% | 0.78% | 4173 | 4216万 | 55.22 | 86.97 | 23.85 | 52 | 浩洋股份 | 2024-02-01 四 | 92.16 | 93.10 | 102.41 | 104.44 | 90.40 | 10.00% | 1.15% | 6153 | 6015万 | 54.83 | 86.36 | 23.68 | 53 | 浩洋股份 | 2024-01-31 三 | 96.50 | 98.61 | 93.10 | 102.47 | 92.91 | -5.59% | 0.64% | 3453 | 3342万 | 49.84 | 78.51 | 21.53 | 54 | 浩洋股份 | 2024-01-30 二 | 95.88 | 96.54 | 98.61 | 101.15 | 94.50 | 2.14% | 0.91% | 4892 | 4808万 | 52.79 | 83.15 | 22.8 | 55 | 浩洋股份 | 2024-01-29 一 | 107.22 | 108.57 | 96.54 | 107.38 | 96.21 | -11.08% | 0.85% | 4524 | 4566万 | 51.68 | 81.41 | 22.32 | 56 | 浩洋股份 | 2024-01-26 五 | 101.88 | 102.29 | 108.57 | 110.00 | 101.40 | 6.14% | 0.92% | 4922 | 5241万 | 58.12 | 91.55 | 25.11 | 57 | 浩洋股份 | 2024-01-25 四 | 102.41 | 103.28 | 102.29 | 104.97 | 100.01 | -0.96% | 0.53% | 2828 | 2874万 | 54.76 | 86.26 | 23.65 | 58 | 浩洋股份 | 2024-01-24 三 | 104.41 | 103.31 | 103.28 | 106.31 | 100.76 | -0.03% | 0.43% | 2310 | 2390万 | 55.29 | 87.09 | 23.88 | 59 | 浩洋股份 | 2024-01-23 二 | 102.51 | 102.50 | 103.31 | 106.90 | 101.52 | 0.79% | 0.54% | 2866 | 2960万 | 55.31 | 87.12 | 23.89 | 60 | 浩洋股份 | 2024-01-22 一 | 106.68 | 107.92 | 102.50 | 108.87 | 102.08 | -5.02% | 0.47% | 2526 | 2644万 | 54.87 | 86.44 | 23.7 | 61 | 浩洋股份 | 2024-01-19 五 | 110.46 | 110.99 | 107.92 | 111.41 | 106.56 | -2.77% | 0.40% | 2116 | 2293万 | 57.78 | 91.01 | 24.96 | 62 | 浩洋股份 | 2024-01-18 四 | 108.00 | 110.50 | 110.99 | 112.50 | 107.04 | 0.44% | 0.64% | 3448 | 3770万 | 59.42 | 93.59 | 25.67 | 63 | 浩洋股份 | 2024-01-17 三 | 111.88 | 112.00 | 110.50 | 115.72 | 109.56 | -1.34% | 0.85% | 4577 | 5164万 | 59.16 | 93.18 | 25.55 | 64 | 浩洋股份 | 2024-01-16 二 | 106.83 | 106.77 | 112.00 | 112.80 | 105.11 | 4.90% | 1.11% | 5953 | 6605万 | 59.96 | 94.45 | 25.9 | 65 | 浩洋股份 | 2024-01-15 一 | 105.92 | 107.40 | 106.77 | 110.20 | 105.92 | -0.59% | 0.60% | 3190 | 3440万 | 57.16 | 90.04 | 24.69 | 66 | 浩洋股份 | 2024-01-12 五 | 104.99 | 105.93 | 107.40 | 108.87 | 102.96 | 1.39% | 0.68% | 3621 | 3857万 | 57.5 | 90.57 | 24.84 | 67 | 浩洋股份 | 2024-01-11 四 | 102.65 | 102.65 | 105.93 | 110.00 | 99.60 | 3.20% | 1.57% | 8419 | 8835万 | 56.71 | 89.33 | 24.5 | 68 | 浩洋股份 | 2024-01-10 三 | 98.50 | 96.84 | 102.65 | 103.48 | 96.91 | 6.00% | 0.97% | 5214 | 5232万 | 54.96 | 86.56 | 23.74 | 69 | 浩洋股份 | 2024-01-09 二 | 93.49 | 93.50 | 96.84 | 96.98 | 93.00 | 3.57% | 0.46% | 2466 | 2351万 | 51.84 | 81.66 | 22.39 | 70 | 浩洋股份 | 2024-01-08 一 | 96.00 | 94.26 | 93.50 | 96.00 | 92.50 | -0.81% | 0.48% | 2549 | 2385万 | 50.06 | 78.85 | 21.62 | 71 | 浩洋股份 | 2024-01-05 五 | 99.83 | 99.85 | 94.26 | 100.25 | 93.81 | -5.60% | 0.68% | 3655 | 3519万 | 50.46 | 79.49 | 21.8 | 72 | 浩洋股份 | 2024-01-04 四 | 95.30 | 97.07 | 99.85 | 100.00 | 95.00 | 2.86% | 0.90% | 4839 | 4737万 | 53.46 | 84.2 | 23.09 | 73 | 浩洋股份 | 2024-01-03 三 | 90.35 | 90.40 | 97.07 | 98.89 | 90.09 | 7.38% | 1.94% | 10382 | 9855万 | 51.97 | 81.86 | 22.45 | 74 | 浩洋股份 | 2024-01-02 二 | 90.10 | 90.10 | 90.40 | 91.82 | 89.40 | 0.33% | 0.38% | 2048 | 1852万 | 48.4 | 76.23 | 20.9 | 75 | 浩洋股份 | 2023-12-29 五 | 90.60 | 90.30 | 90.10 | 91.65 | 89.29 | -0.22% | 0.57% | 3059 | 2758万 | 48.24 | 75.98 | 20.83 | 76 | 浩洋股份 | 2023-12-28 四 | 89.72 | 90.25 | 90.30 | 91.88 | 88.20 | 0.06% | 0.55% | 2929 | 2652万 | 48.34 | 76.15 | 20.88 | 77 | 浩洋股份 | 2023-12-27 三 | 89.32 | 89.45 | 90.25 | 90.38 | 88.01 | 0.89% | 0.38% | 2025 | 1809万 | 48.32 | 76.11 | 20.87 | 78 | 浩洋股份 | 2023-12-26 二 | 92.00 | 92.30 | 89.45 | 92.30 | 88.70 | -3.09% | 0.64% | 3413 | 3068万 | 47.89 | 75.43 | 20.68 | 79 | 浩洋股份 | 2023-12-25 一 | 91.15 | 91.15 | 92.30 | 93.60 | 90.20 | 1.26% | 0.37% | 2003 | 1837万 | 49.41 | 77.83 | 21.34 | 80 | 浩洋股份 | 2023-12-22 五 | 92.90 | 93.55 | 91.15 | 94.08 | 90.80 | -2.57% | 0.77% | 4129 | 3798万 | 48.8 | 76.86 | 21.08 | 81 | 浩洋股份 | 2023-12-21 四 | 95.28 | 94.49 | 93.55 | 95.28 | 91.24 | -0.99% | 0.65% | 3484 | 3235万 | 50.08 | 78.89 | 21.63 | 82 | 浩洋股份 | 2023-12-20 三 | 94.00 | 95.74 | 94.49 | 95.60 | 93.21 | -1.31% | 0.47% | 2517 | 2382万 | 50.59 | 79.68 | 21.85 | 83 | 浩洋股份 | 2023-12-19 二 | 93.18 | 93.01 | 95.74 | 96.90 | 91.59 | 2.94% | 0.76% | 4072 | 3809万 | 51.26 | 80.73 | 22.14 | 84 | 浩洋股份 | 2023-12-18 一 | 91.79 | 91.79 | 93.01 | 98.27 | 89.15 | 1.33% | 1.07% | 5709 | 5312万 | 49.79 | 78.43 | 21.51 | 85 | 浩洋股份 | 2023-12-15 五 | 87.90 | 87.90 | 91.79 | 91.98 | 85.91 | 4.43% | 1.24% | 6658 | 6029万 | 49.14 | 77.4 | 21.23 | 86 | 浩洋股份 | 2023-12-14 四 | 81.02 | 81.05 | 87.90 | 87.95 | 81.02 | 8.45% | 1.32% | 7077 | 6048万 | 47.06 | 74.12 | 20.33 | 87 | 浩洋股份 | 2023-12-13 三 | 81.12 | 81.76 | 81.05 | 82.30 | 80.10 | -0.87% | 0.41% | 2184 | 1779万 | 43.39 | 68.35 | 18.74 | 88 | 浩洋股份 | 2023-12-12 二 | 81.77 | 81.07 | 81.76 | 82.04 | 80.06 | 0.85% | 0.44% | 2377 | 1929万 | 43.77 | 68.95 | 18.91 | 89 | 浩洋股份 | 2023-12-11 一 | 79.70 | 79.46 | 81.07 | 81.50 | 78.09 | 2.03% | 0.53% | 2816 | 2257万 | 43.4 | 68.36 | 18.75 | 90 | 浩洋股份 | 2023-12-08 五 | 81.71 | 81.15 | 79.46 | 81.71 | 79.12 | -2.08% | 0.47% | 2509 | 2003万 | 42.54 | 67.01 | 18.37 | 91 | 浩洋股份 | 2023-12-07 四 | 80.80 | 81.10 | 81.15 | 81.38 | 80.00 | 0.06% | 0.25% | 1338 | 1080万 | 43.44 | 68.43 | 18.77 | 92 | 浩洋股份 | 2023-12-06 三 | 81.01 | 82.20 | 81.10 | 83.00 | 80.80 | -1.34% | 0.33% | 1789 | 1460万 | 43.42 | 68.39 | 18.75 | 93 | 浩洋股份 | 2023-12-05 二 | 84.14 | 84.27 | 82.20 | 84.14 | 81.05 | -2.46% | 0.46% | 2472 | 2033万 | 44.01 | 69.32 | 19.01 | 94 | 浩洋股份 | 2023-12-04 一 | 82.20 | 82.35 | 84.27 | 84.99 | 82.01 | 2.33% | 0.45% | 2417 | 2025万 | 45.12 | 71.06 | 19.49 | 95 | 浩洋股份 | 2023-12-01 五 | 81.89 | 81.55 | 82.35 | 83.03 | 80.40 | 0.98% | 0.41% | 2186 | 1794万 | 44.09 | 69.44 | 19.04 | 96 | 浩洋股份 | 2023-11-30 四 | 81.51 | 82.59 | 81.55 | 82.99 | 80.61 | -1.26% | 0.45% | 2389 | 1943万 | 43.66 | 68.77 | 18.86 | 97 | 浩洋股份 | 2023-11-29 三 | 82.08 | 82.37 | 82.59 | 83.22 | 82.08 | 0.27% | 0.29% | 1542 | 1275万 | 44.22 | 69.65 | 19.1 | 98 | 浩洋股份 | 2023-11-28 二 | 81.00 | 81.55 | 82.37 | 82.57 | 81.00 | 1.01% | 0.26% | 1393 | 1143万 | 44.1 | 69.46 | 19.05 | 99 | 浩洋股份 | 2023-11-27 一 | 80.90 | 80.50 | 81.55 | 81.89 | 79.85 | 1.30% | 0.36% | 1912 | 1551万 | 43.66 | 68.77 | 18.86 | 100 | 浩洋股份 | 2023-11-24 五 | 82.00 | 82.40 | 80.50 | 82.00 | 80.30 | -2.31% | 0.40% | 2151 | 1737万 | 43.1 | 67.88 | 18.62 | 101 | 浩洋股份 | 2023-11-23 四 | 82.47 | 82.48 | 82.40 | 83.19 | 81.14 | -0.10% | 0.55% | 2925 | 2392万 | 44.11 | 69.49 | 19.05 | 102 | 浩洋股份 | 2023-11-22 三 | 84.75 | 84.75 | 82.48 | 84.95 | 82.20 | -2.68% | 0.47% | 2495 | 2076万 | 44.16 | 69.55 | 19.07 | 103 | 浩洋股份 | 2023-11-21 二 | 86.61 | 86.60 | 84.75 | 87.77 | 84.61 | -2.14% | 0.53% | 2847 | 2450万 | 45.37 | 71.47 | 19.6 | 104 | 浩洋股份 | 2023-11-20 一 | 85.72 | 85.72 | 86.60 | 86.97 | 85.34 | 1.03% | 0.34% | 1804 | 1556万 | 46.36 | 73.03 | 20.03 | 105 | 浩洋股份 | 2023-11-17 五 | 84.52 | 84.76 | 85.72 | 85.76 | 84.11 | 1.13% | 0.32% | 1718 | 1463万 | 45.89 | 72.29 | 19.82 | 106 | 浩洋股份 | 2023-11-16 四 | 86.60 | 87.02 | 84.76 | 86.73 | 84.60 | -2.60% | 0.45% | 2413 | 2062万 | 45.38 | 71.48 | 19.6 | 107 | 浩洋股份 | 2023-11-15 三 | 86.41 | 86.15 | 87.02 | 87.28 | 85.25 | 1.01% | 0.66% | 3508 | 3028万 | 46.59 | 73.38 | 20.12 | 108 | 浩洋股份 | 2023-11-14 二 | 86.17 | 86.55 | 86.15 | 87.43 | 85.68 | -0.46% | 0.41% | 2188 | 1892万 | 46.12 | 72.65 | 19.92 | 109 | 浩洋股份 | 2023-11-13 一 | 86.21 | 87.02 | 86.55 | 87.19 | 85.22 | -0.54% | 0.44% | 2347 | 2024万 | 46.34 | 72.99 | 20.01 | 110 | 浩洋股份 | 2023-11-10 五 | 87.63 | 88.00 | 87.02 | 87.63 | 86.20 | -1.11% | 0.46% | 2462 | 2140万 | 46.59 | 73.38 | 20.12 | 111 | 浩洋股份 | 2023-11-09 四 | 86.16 | 87.46 | 88.00 | 88.60 | 85.61 | 0.62% | 1.19% | 6373 | 5538万 | 47.11 | 74.21 | 20.35 | 112 | 浩洋股份 | 2023-11-08 三 | 92.49 | 92.74 | 87.46 | 92.49 | 86.12 | -5.69% | 1.57% | 8394 | 7381万 | 46.82 | 73.75 | 20.22 | 113 | 浩洋股份 | 2023-11-07 二 | 96.30 | 96.31 | 92.74 | 96.59 | 91.78 | -3.71% | 1.00% | 5342 | 4994万 | 49.65 | 78.2 | 21.45 | 114 | 浩洋股份 | 2023-11-06 一 | 97.60 | 97.61 | 96.31 | 99.29 | 95.66 | -1.33% | 0.67% | 3566 | 3460万 | 51.56 | 81.22 | 22.27 | 115 | 浩洋股份 | 2023-11-03 五 | 99.50 | 98.07 | 97.61 | 100.46 | 97.00 | -0.47% | 0.67% | 3597 | 3555万 | 52.26 | 82.31 | 22.57 | 116 | 浩洋股份 | 2023-11-02 四 | 97.02 | 98.10 | 98.07 | 99.88 | 94.80 | -0.03% | 0.67% | 3561 | 3489万 | 52.5 | 82.7 | 22.68 | 117 | 浩洋股份 | 2023-11-01 三 | 90.99 | 93.60 | 98.10 | 99.28 | 88.02 | 4.81% | 1.11% | 5925 | 5628万 | 52.52 | 82.72 | 22.68 | 118 | 浩洋股份 | 2023-10-31 二 | 93.22 | 94.80 | 93.60 | 95.09 | 86.05 | -1.27% | 1.55% | 8314 | 7475万 | 50.11 | 78.93 | 21.64 | 119 | 浩洋股份 | 2023-10-30 一 | 82.34 | 85.88 | 94.80 | 99.93 | 78.54 | 10.39% | 2.50% | 13380 | 11354万 | 50.75 | 79.94 | 21.92 | 120 | 浩洋股份 | 2023-10-27 五 | 82.00 | 82.48 | 85.88 | 86.80 | 81.56 | 4.12% | 0.70% | 3731 | 3163万 | 45.98 | 72.42 | 17.93 | 121 | 浩洋股份 | 2023-10-26 四 | 81.23 | 81.40 | 82.48 | 82.83 | 79.30 | 1.33% | 0.82% | 4406 | 3584万 | 44.16 | 69.55 | 17.22 | 122 | 浩洋股份 | 2023-10-25 三 | 85.01 | 84.36 | 81.40 | 85.32 | 81.00 | -3.51% | 0.58% | 3126 | 2582万 | 43.58 | 68.64 | 17 | 123 | 浩洋股份 | 2023-10-24 二 | 82.24 | 82.17 | 84.36 | 84.95 | 81.13 | 2.67% | 0.35% | 1848 | 1550万 | 45.16 | 71.14 | 17.62 | 124 | 浩洋股份 | 2023-10-23 一 | 84.95 | 84.95 | 82.17 | 85.48 | 81.33 | -3.27% | 0.43% | 2309 | 1918万 | 43.99 | 69.29 | 17.16 | 125 | 浩洋股份 | 2023-10-20 五 | 86.01 | 86.01 | 84.95 | 87.38 | 84.52 | -1.23% | 0.29% | 1533 | 1311万 | 45.48 | 71.64 | 17.74 | 126 | 浩洋股份 | 2023-10-19 四 | 86.00 | 86.70 | 86.01 | 87.02 | 85.83 | -0.80% | 0.18% | 944 | 816万 | 46.05 | 72.53 | 17.96 | 127 | 浩洋股份 | 2023-10-18 三 | 88.59 | 89.04 | 86.70 | 88.68 | 86.61 | -2.63% | 0.24% | 1286 | 1119万 | 46.42 | 73.11 | 18.11 | 128 | 浩洋股份 | 2023-10-17 二 | 87.44 | 87.44 | 89.04 | 89.46 | 86.05 | 1.83% | 0.34% | 1807 | 1593万 | 47.67 | 75.08 | 18.59 | 129 | 浩洋股份 | 2023-10-16 一 | 88.11 | 87.85 | 87.44 | 88.11 | 85.73 | -0.47% | 0.73% | 3918 | 3410万 | 46.81 | 73.74 | 18.26 | 130 | 浩洋股份 | 2023-10-13 五 | 88.50 | 89.90 | 87.85 | 89.32 | 86.28 | -2.28% | 0.52% | 2772 | 2424万 | 47.03 | 74.08 | 18.35 | 131 | 浩洋股份 | 2023-10-12 四 | 88.46 | 88.49 | 89.90 | 90.39 | 86.40 | 1.59% | 0.51% | 2709 | 2402万 | 48.13 | 75.81 | 18.77 | 132 | 浩洋股份 | 2023-10-11 三 | 88.01 | 87.64 | 88.49 | 89.25 | 85.57 | 0.97% | 0.58% | 3100 | 2724万 | 47.37 | 74.62 | 18.48 | 133 | 浩洋股份 | 2023-10-10 二 | 89.88 | 89.32 | 87.64 | 89.96 | 87.00 | -1.88% | 0.39% | 2070 | 1825万 | 46.92 | 73.9 | 18.3 | 134 | 浩洋股份 | 2023-10-09 一 | 91.47 | 91.46 | 89.32 | 91.47 | 88.38 | -2.34% | 0.68% | 3653 | 3269万 | 47.82 | 75.32 | 18.65 | 135 | 浩洋股份 | 2023-09-28 四 | 91.29 | 91.60 | 91.46 | 92.69 | 91.00 | -0.15% | 0.38% | 2016 | 1848万 | 48.96 | 77.13 | 19.1 | 136 | 浩洋股份 | 2023-09-27 三 | 90.20 | 90.20 | 91.60 | 92.33 | 89.79 | 1.55% | 0.61% | 3254 | 2972万 | 49.04 | 77.24 | 19.13 | 137 | 浩洋股份 | 2023-09-26 二 | 89.65 | 89.70 | 90.20 | 91.30 | 88.20 | 0.56% | 0.66% | 3513 | 3179万 | 48.29 | 76.06 | 18.84 | 138 | 浩洋股份 | 2023-09-25 一 | 89.05 | 89.10 | 89.70 | 90.02 | 87.52 | 0.67% | 0.50% | 2652 | 2359万 | 48.02 | 75.64 | 18.73 | 139 | 浩洋股份 | 2023-09-22 五 | 88.37 | 88.67 | 89.10 | 89.75 | 87.72 | 0.48% | 0.81% | 4337 | 3858万 | 47.7 | 75.14 | 18.61 | 140 | 浩洋股份 | 2023-09-21 四 | 89.49 | 89.48 | 88.67 | 90.05 | 87.10 | -0.91% | 0.99% | 5320 | 4681万 | 47.47 | 74.77 | 18.52 | 141 | 浩洋股份 | 2023-09-20 三 | 91.24 | 90.58 | 89.48 | 91.24 | 88.50 | -1.21% | 0.87% | 4669 | 4177万 | 47.9 | 75.46 | 18.69 | 142 | 浩洋股份 | 2023-09-19 二 | 91.50 | 91.52 | 90.58 | 92.05 | 89.17 | -1.03% | 0.44% | 2366 | 2132万 | 48.49 | 76.38 | 18.92 | 143 | 浩洋股份 | 2023-09-18 一 | 92.71 | 92.87 | 91.52 | 93.52 | 91.00 | -1.45% | 0.93% | 4971 | 4585万 | 49 | 77.18 | 19.11 | 144 | 浩洋股份 | 2023-09-15 五 | 95.89 | 95.23 | 92.87 | 95.89 | 92.48 | -2.48% | 0.78% | 4164 | 3894万 | 49.72 | 78.31 | 19.39 | 145 | 浩洋股份 | 2023-09-14 四 | 96.48 | 96.79 | 95.23 | 96.85 | 94.61 | -1.61% | 0.39% | 2095 | 1999万 | 50.98 | 80.3 | 19.89 | 146 | 浩洋股份 | 2023-09-13 三 | 97.19 | 97.39 | 96.79 | 97.38 | 94.68 | -0.62% | 0.34% | 1829 | 1756万 | 51.82 | 81.62 | 20.21 | 147 | 浩洋股份 | 2023-09-12 二 | 98.79 | 98.77 | 97.39 | 99.42 | 97.28 | -1.40% | 0.29% | 1542 | 1507万 | 52.14 | 82.13 | 20.34 | 148 | 浩洋股份 | 2023-09-11 一 | 98.61 | 98.81 | 98.77 | 99.99 | 97.30 | -0.04% | 0.26% | 1412 | 1400万 | 52.88 | 83.29 | 20.63 | 149 | 浩洋股份 | 2023-09-08 五 | 99.60 | 99.60 | 98.81 | 99.85 | 97.96 | -0.79% | 0.18% | 977 | 966万 | 52.9 | 83.32 | 20.64 | 150 | 浩洋股份 | 2023-09-07 四 | 106.00 | 103.85 | 99.60 | 107.30 | 98.61 | -4.09% | 0.57% | 3052 | 3065万 | 53.32 | 83.99 | 20.8 | 151 | 浩洋股份 | 2023-09-06 三 | 104.55 | 104.55 | 103.85 | 104.55 | 103.62 | -0.67% | 0.23% | 1247 | 1297万 | 55.6 | 87.57 | 21.69 | 152 | 浩洋股份 | 2023-09-05 二 | 104.95 | 104.74 | 104.55 | 105.80 | 104.30 | -0.18% | 0.17% | 930 | 976万 | 55.97 | 88.16 | 21.83 | 153 | 浩洋股份 | 2023-09-04 一 | 104.85 | 104.86 | 104.74 | 105.41 | 102.70 | -0.11% | 0.49% | 2635 | 2746万 | 56.07 | 88.32 | 21.87 | 154 | 浩洋股份 | 2023-09-01 五 | 103.33 | 103.25 | 104.86 | 105.00 | 102.50 | 1.56% | 0.20% | 1068 | 1109万 | 56.14 | 88.43 | 21.9 | 155 | 浩洋股份 | 2023-08-31 四 | 105.40 | 104.53 | 103.25 | 105.77 | 103.03 | -1.22% | 0.22% | 1196 | 1246万 | 55.28 | 87.07 | 21.56 | 156 | 浩洋股份 | 2023-08-30 三 | 104.53 | 104.31 | 104.53 | 105.80 | 103.67 | 0.21% | 0.15% | 801 | 840万 | 55.96 | 88.15 | 21.83 | 157 | 浩洋股份 | 2023-08-29 二 | 99.26 | 99.30 | 104.31 | 104.85 | 97.82 | 5.05% | 0.48% | 2582 | 2663万 | 55.84 | 87.96 | 21.78 | 158 | 浩洋股份 | 2023-08-28 一 | 101.50 | 98.13 | 99.30 | 103.50 | 96.51 | 1.19% | 0.74% | 3963 | 3932万 | 53.16 | 83.74 | 20.74 | 159 | 浩洋股份 | 2023-08-25 五 | 97.92 | 98.54 | 98.13 | 99.29 | 96.00 | -0.42% | 0.53% | 2827 | 2772万 | 52.54 | 82.75 | 20.49 | 160 | 浩洋股份 | 2023-08-23 三 | 106.28 | 106.45 | 100.07 | 106.28 | 99.70 | -5.99% | 0.73% | 3903 | 3977万 | 53.57 | 84.39 | 20.9 | 161 | 浩洋股份 | 2023-08-22 二 | 101.00 | 107.47 | 106.45 | 107.93 | 101.00 | -0.95% | 1.23% | 6595 | 6967万 | 56.99 | 89.77 | 22.23 |
|
行情刷新 | 流通股东
|