| 股票名称 | 代码 300859 | 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西域 | 2024-04-19 五 | 29.21 | 29.53 | 31.03 | 31.53 | 28.82 | 5.08% | 3.95% | 61290 | 18334万 | 48.1 | 48.1 | 44.92 | 2 | *ST西域 | 2024-04-18 四 | 28.80 | 28.64 | 29.53 | 29.98 | 28.45 | 3.11% | 3.19% | 49391 | 14554万 | 45.77 | 45.77 | 42.75 | 3 | *ST西域 | 2024-04-17 三 | 27.12 | 26.12 | 28.64 | 28.75 | 27.10 | 9.65% | 3.59% | 55583 | 15518万 | 44.39 | 44.39 | 41.46 | 4 | *ST西域 | 2024-04-16 二 | 28.78 | 29.16 | 26.12 | 28.87 | 24.81 | -10.43% | 4.95% | 76735 | 20632万 | 40.49 | 40.49 | 37.81 | 5 | *ST西域 | 2024-04-15 一 | 30.88 | 31.40 | 29.16 | 31.66 | 29.00 | -7.13% | 4.32% | 67019 | 20125万 | 45.2 | 45.2 | 42.21 | 6 | *ST西域 | 2024-04-12 五 | 32.30 | 32.33 | 31.40 | 32.49 | 31.38 | -2.88% | 2.89% | 44846 | 14348万 | 48.67 | 48.67 | 45.46 | 7 | *ST西域 | 2024-04-11 四 | 31.60 | 32.12 | 32.33 | 32.60 | 31.60 | 0.65% | 2.88% | 44588 | 14311万 | 50.11 | 50.11 | 46.8 | 8 | *ST西域 | 2024-04-10 三 | 31.33 | 31.56 | 32.12 | 32.50 | 30.72 | 1.77% | 3.67% | 56880 | 18065万 | 49.79 | 49.79 | 46.5 | 9 | *ST西域 | 2024-04-09 二 | 30.60 | 31.00 | 31.56 | 32.30 | 30.00 | 1.81% | 4.13% | 64035 | 19991万 | 48.92 | 48.92 | 45.69 | 10 | *ST西域 | 2024-04-08 一 | 32.05 | 31.66 | 31.00 | 33.98 | 30.57 | -2.08% | 4.94% | 76545 | 24795万 | 48.05 | 48.05 | 44.88 | 11 | *ST西域 | 2024-04-03 三 | 30.14 | 30.88 | 31.66 | 32.49 | 30.12 | 2.53% | 3.70% | 57291 | 17957万 | 49.07 | 49.07 | 45.83 | 12 | *ST西域 | 2024-04-02 二 | 29.30 | 29.45 | 30.88 | 31.68 | 29.29 | 4.86% | 4.82% | 74668 | 22899万 | 47.86 | 47.86 | 44.7 | 13 | *ST西域 | 2024-04-01 一 | 29.01 | 28.93 | 29.45 | 29.67 | 28.80 | 1.80% | 3.22% | 49889 | 14583万 | 45.65 | 45.65 | 42.63 | 14 | *ST西域 | 2024-03-29 五 | 28.38 | 28.16 | 28.93 | 29.17 | 28.25 | 2.73% | 3.18% | 49317 | 14162万 | 44.84 | 44.84 | 41.88 | 15 | *ST西域 | 2024-03-28 四 | 27.33 | 27.06 | 28.16 | 28.78 | 27.18 | 4.07% | 3.80% | 58915 | 16605万 | 43.65 | 43.65 | 40.77 | 16 | *ST西域 | 2024-03-27 三 | 27.80 | 27.91 | 27.06 | 28.18 | 27.06 | -3.05% | 2.61% | 40487 | 11135万 | 41.94 | 41.94 | 39.17 | 17 | *ST西域 | 2024-03-26 二 | 27.81 | 27.78 | 27.91 | 28.16 | 27.50 | 0.47% | 2.39% | 37000 | 10287万 | 43.26 | 43.26 | 40.4 | 18 | *ST西域 | 2024-03-25 一 | 28.80 | 28.88 | 27.78 | 29.28 | 27.62 | -3.81% | 2.82% | 43761 | 12503万 | 43.06 | 43.06 | 40.22 | 19 | *ST西域 | 2024-03-22 五 | 28.55 | 28.90 | 28.88 | 29.48 | 28.33 | -0.07% | 3.34% | 51775 | 14992万 | 44.76 | 44.76 | 41.81 | 20 | *ST西域 | 2024-03-21 四 | 28.69 | 28.40 | 28.90 | 29.49 | 28.11 | 1.76% | 3.30% | 51215 | 14741万 | 44.8 | 44.8 | 41.84 | 21 | *ST西域 | 2024-03-20 三 | 28.28 | 27.92 | 28.40 | 28.80 | 28.05 | 1.72% | 2.50% | 38758 | 11033万 | 44.02 | 44.02 | 41.11 | 22 | *ST西域 | 2024-03-19 二 | 27.80 | 28.15 | 27.92 | 28.18 | 27.55 | -0.82% | 3.16% | 49031 | 13667万 | 43.28 | 43.28 | 40.42 | 23 | *ST西域 | 2024-03-18 一 | 27.26 | 26.98 | 28.15 | 28.65 | 27.26 | 4.34% | 4.90% | 75913 | 21314万 | 43.63 | 43.63 | 40.75 | 24 | *ST西域 | 2024-03-15 五 | 26.23 | 26.20 | 26.98 | 27.00 | 26.15 | 2.98% | 2.39% | 37096 | 9910万 | 41.82 | 41.82 | 39.06 | 25 | *ST西域 | 2024-03-14 四 | 25.86 | 26.15 | 26.20 | 27.09 | 25.86 | 0.19% | 2.74% | 42508 | 11274万 | 40.61 | 40.61 | 37.93 | 26 | *ST西域 | 2024-03-08 五 | 24.82 | 24.92 | 24.80 | 24.83 | 24.36 | -0.48% | 1.49% | 23118 | 5689万 | 38.44 | 38.44 | 35.9 | 27 | *ST西域 | 2024-03-07 四 | 24.40 | 24.37 | 24.92 | 25.48 | 24.21 | 2.26% | 2.70% | 41911 | 10371万 | 38.63 | 38.63 | 36.07 | 28 | *ST西域 | 2024-03-06 三 | 23.35 | 23.56 | 24.37 | 24.43 | 23.32 | 3.44% | 2.02% | 31285 | 7521万 | 37.77 | 37.77 | 35.28 | 29 | *ST西域 | 2024-03-05 二 | 23.25 | 23.26 | 23.56 | 24.14 | 23.10 | 1.29% | 2.15% | 33267 | 7907万 | 36.52 | 36.52 | 34.11 | 30 | *ST西域 | 2024-03-04 一 | 24.07 | 24.06 | 23.26 | 24.24 | 23.04 | -3.33% | 2.60% | 40273 | 9462万 | 36.05 | 36.05 | 33.67 | 31 | *ST西域 | 2024-03-01 五 | 23.92 | 24.01 | 24.06 | 24.26 | 23.83 | 0.21% | 1.15% | 17816 | 4280万 | 37.29 | 37.29 | 34.83 | 32 | *ST西域 | 2024-02-29 四 | 23.07 | 23.34 | 24.01 | 24.01 | 23.00 | 2.87% | 1.85% | 28601 | 6780万 | 37.22 | 37.22 | 34.76 | 33 | *ST西域 | 2024-02-28 三 | 24.80 | 24.75 | 23.34 | 24.97 | 23.18 | -5.70% | 2.92% | 45268 | 10945万 | 36.18 | 36.18 | 33.79 | 34 | *ST西域 | 2024-02-27 二 | 24.22 | 24.23 | 24.75 | 24.79 | 24.03 | 2.15% | 1.80% | 27970 | 6875万 | 38.36 | 38.36 | 35.83 | 35 | *ST西域 | 2024-02-26 一 | 24.00 | 24.18 | 24.23 | 24.60 | 23.90 | 0.21% | 1.77% | 27477 | 6660万 | 37.56 | 37.56 | 35.08 | 36 | *ST西域 | 2024-02-23 五 | 23.89 | 23.90 | 24.18 | 24.25 | 23.62 | 1.17% | 1.70% | 26407 | 6314万 | 37.48 | 37.48 | 35 | 37 | *ST西域 | 2024-02-22 四 | 23.29 | 23.40 | 23.90 | 24.13 | 23.13 | 2.14% | 1.95% | 30209 | 7188万 | 37.05 | 37.05 | 34.6 | 38 | *ST西域 | 2024-02-21 三 | 22.82 | 22.90 | 23.40 | 24.40 | 22.67 | 2.18% | 2.79% | 43290 | 10256万 | 36.27 | 36.27 | 33.87 | 39 | *ST西域 | 2024-02-20 二 | 22.16 | 22.71 | 22.90 | 23.18 | 22.16 | 0.84% | 1.58% | 24514 | 5572万 | 35.49 | 35.49 | 33.15 | 40 | *ST西域 | 2024-02-19 一 | 22.52 | 22.10 | 22.71 | 22.95 | 22.01 | 2.76% | 2.50% | 38802 | 8747万 | 35.2 | 35.2 | 32.88 | 41 | *ST西域 | 2024-02-08 四 | 20.49 | 20.30 | 22.10 | 22.37 | 20.11 | 8.87% | 2.99% | 46355 | 9866万 | 34.26 | 34.26 | 31.99 | 42 | *ST西域 | 2024-02-07 三 | 20.80 | 20.90 | 20.30 | 21.99 | 20.29 | -2.87% | 2.48% | 38466 | 8093万 | 31.46 | 31.46 | 29.39 | 43 | *ST西域 | 2024-02-06 二 | 19.30 | 19.74 | 20.90 | 21.60 | 18.64 | 5.88% | 2.45% | 37958 | 7666万 | 32.4 | 32.4 | 30.26 | 44 | *ST西域 | 2024-02-05 一 | 22.00 | 22.44 | 19.74 | 22.22 | 19.48 | -12.03% | 3.27% | 50726 | 10465万 | 30.6 | 30.6 | 28.58 | 45 | *ST西域 | 2024-02-02 五 | 23.32 | 23.30 | 22.44 | 23.97 | 22.00 | -3.69% | 2.75% | 42614 | 9787万 | 34.78 | 34.78 | 32.48 | 46 | *ST西域 | 2024-02-01 四 | 24.12 | 24.51 | 23.30 | 24.32 | 23.19 | -4.94% | 2.42% | 37460 | 8865万 | 36.12 | 36.12 | 33.73 | 47 | *ST西域 | 2024-01-31 三 | 25.97 | 26.20 | 24.51 | 26.18 | 24.23 | -6.45% | 2.79% | 43186 | 10881万 | 37.99 | 37.99 | 35.48 | 48 | *ST西域 | 2024-01-30 二 | 26.15 | 26.27 | 26.20 | 26.35 | 25.71 | -0.27% | 1.51% | 23436 | 6110万 | 40.61 | 40.61 | 37.93 | 49 | *ST西域 | 2024-01-29 一 | 26.90 | 26.99 | 26.27 | 27.15 | 26.03 | -2.67% | 1.45% | 22546 | 5965万 | 40.72 | 40.72 | 38.03 | 50 | *ST西域 | 2024-01-26 五 | 27.00 | 27.01 | 26.99 | 27.38 | 26.85 | -0.07% | 1.63% | 25235 | 6831万 | 41.83 | 41.83 | 39.07 | 51 | *ST西域 | 2024-01-25 四 | 26.70 | 26.82 | 27.01 | 27.15 | 26.28 | 0.71% | 2.27% | 35141 | 9404万 | 41.87 | 41.87 | 39.1 | 52 | *ST西域 | 2024-01-24 三 | 26.32 | 26.29 | 26.82 | 27.46 | 26.15 | 2.02% | 2.60% | 40281 | 10748万 | 41.57 | 41.57 | 38.83 | 53 | *ST西域 | 2024-01-23 二 | 25.50 | 25.80 | 26.29 | 26.32 | 24.91 | 1.90% | 2.01% | 31153 | 8032万 | 40.75 | 40.75 | 38.06 | 54 | *ST西域 | 2024-01-22 一 | 27.10 | 26.79 | 25.80 | 27.15 | 25.58 | -3.70% | 2.13% | 33029 | 8700万 | 39.99 | 39.99 | 37.35 | 55 | *ST西域 | 2024-01-19 五 | 26.57 | 26.65 | 26.79 | 27.28 | 26.57 | 0.53% | 1.98% | 30724 | 8300万 | 41.52 | 41.52 | 38.78 | 56 | *ST西域 | 2024-01-18 四 | 26.90 | 27.21 | 26.65 | 27.02 | 25.90 | -2.06% | 3.25% | 50338 | 13359万 | 41.31 | 41.31 | 38.58 | 57 | *ST西域 | 2024-01-17 三 | 28.11 | 28.30 | 27.21 | 28.39 | 26.81 | -3.85% | 3.97% | 61548 | 17035万 | 42.18 | 42.18 | 39.39 | 58 | *ST西域 | 2024-01-16 二 | 27.90 | 28.20 | 28.30 | 29.88 | 27.80 | 0.35% | 4.74% | 73405 | 21108万 | 43.87 | 43.87 | 40.97 | 59 | *ST西域 | 2024-01-15 一 | 27.22 | 27.46 | 28.20 | 28.49 | 27.19 | 2.69% | 3.35% | 51884 | 14575万 | 43.71 | 43.71 | 40.82 | 60 | *ST西域 | 2024-01-12 五 | 27.85 | 28.11 | 27.46 | 28.22 | 27.41 | -2.31% | 2.16% | 33408 | 9273万 | 42.56 | 42.56 | 39.75 | 61 | *ST西域 | 2024-01-11 四 | 27.49 | 27.21 | 28.11 | 28.27 | 27.22 | 3.31% | 2.92% | 45244 | 12589万 | 43.57 | 43.57 | 40.69 | 62 | *ST西域 | 2024-01-10 三 | 27.11 | 27.32 | 27.21 | 27.35 | 26.42 | -0.40% | 1.98% | 30728 | 8282万 | 42.18 | 42.18 | 39.39 | 63 | *ST西域 | 2024-01-09 二 | 26.91 | 26.73 | 27.32 | 27.95 | 26.77 | 2.21% | 2.92% | 45326 | 12445万 | 42.35 | 42.35 | 39.55 | 64 | *ST西域 | 2024-01-08 一 | 27.51 | 27.52 | 26.73 | 27.85 | 26.60 | -2.87% | 1.97% | 30532 | 8316万 | 41.43 | 41.43 | 38.69 | 65 | *ST西域 | 2024-01-05 五 | 27.98 | 28.05 | 27.52 | 28.50 | 27.27 | -1.89% | 2.10% | 32523 | 9040万 | 42.66 | 42.66 | 39.84 | 66 | *ST西域 | 2024-01-04 四 | 27.85 | 27.85 | 28.05 | 28.88 | 27.85 | 0.72% | 2.17% | 33635 | 9517万 | 43.48 | 43.48 | 40.61 | 67 | *ST西域 | 2024-01-03 三 | 27.80 | 27.87 | 27.85 | 28.03 | 27.64 | -0.07% | 1.11% | 17273 | 4806万 | 43.17 | 43.17 | 40.32 | 68 | *ST西域 | 2024-01-02 二 | 27.71 | 27.80 | 27.87 | 28.28 | 27.58 | 0.25% | 1.59% | 24633 | 6874万 | 43.2 | 43.2 | 40.35 | 69 | *ST西域 | 2023-12-29 五 | 27.28 | 27.33 | 27.80 | 27.88 | 27.28 | 1.72% | 1.58% | 24460 | 6749万 | 43.09 | 43.09 | 40.24 | 70 | *ST西域 | 2023-12-28 四 | 27.16 | 26.96 | 27.33 | 27.50 | 26.81 | 1.37% | 1.92% | 29698 | 8081万 | 42.36 | 42.36 | 39.56 | 71 | *ST西域 | 2023-12-27 三 | 26.90 | 26.91 | 26.96 | 27.06 | 26.65 | 0.19% | 0.80% | 12383 | 3327万 | 41.79 | 41.79 | 39.03 | 72 | *ST西域 | 2023-12-26 二 | 26.87 | 26.94 | 26.91 | 27.19 | 26.81 | -0.11% | 0.83% | 12933 | 3488万 | 41.71 | 41.71 | 38.96 | 73 | *ST西域 | 2023-12-25 一 | 26.35 | 26.36 | 26.94 | 27.00 | 26.34 | 2.20% | 1.52% | 23597 | 6312万 | 41.76 | 41.76 | 39 | 74 | *ST西域 | 2023-12-22 五 | 27.61 | 27.72 | 26.36 | 27.67 | 26.02 | -4.91% | 3.83% | 59440 | 15947万 | 40.86 | 40.86 | 38.16 | 75 | *ST西域 | 2023-12-21 四 | 27.40 | 27.40 | 27.72 | 27.73 | 27.12 | 1.17% | 1.58% | 24468 | 6722万 | 42.97 | 42.97 | 40.13 | 76 | *ST西域 | 2023-12-20 三 | 27.72 | 27.61 | 27.40 | 27.80 | 27.32 | -0.76% | 1.59% | 24690 | 6804万 | 42.47 | 42.47 | 39.66 | 77 | *ST西域 | 2023-12-19 二 | 27.09 | 27.13 | 27.61 | 28.07 | 27.08 | 1.77% | 2.66% | 41191 | 11399万 | 42.8 | 42.8 | 39.97 | 78 | *ST西域 | 2023-12-18 一 | 27.61 | 27.73 | 27.13 | 27.84 | 27.02 | -2.16% | 1.87% | 28992 | 7945万 | 42.05 | 42.05 | 39.27 | 79 | *ST西域 | 2023-12-15 五 | 27.72 | 27.71 | 27.73 | 28.10 | 27.58 | 0.07% | 1.82% | 28276 | 7854万 | 42.98 | 42.98 | 40.14 | 80 | *ST西域 | 2023-12-14 四 | 27.50 | 27.46 | 27.71 | 28.17 | 27.33 | 0.91% | 2.48% | 38404 | 10659万 | 42.95 | 42.95 | 40.11 | 81 | *ST西域 | 2023-12-13 三 | 27.58 | 27.52 | 27.46 | 27.86 | 27.33 | -0.22% | 1.54% | 23897 | 6574万 | 42.56 | 42.56 | 39.75 | 82 | *ST西域 | 2023-12-12 二 | 26.49 | 26.52 | 27.52 | 27.93 | 26.49 | 3.77% | 3.35% | 51866 | 14207万 | 42.66 | 42.66 | 39.84 | 83 | *ST西域 | 2023-12-11 一 | 26.48 | 26.51 | 26.52 | 26.64 | 26.14 | 0.04% | 1.34% | 20840 | 5505万 | 41.11 | 41.11 | 38.39 | 84 | *ST西域 | 2023-12-08 五 | 26.72 | 26.78 | 26.51 | 27.18 | 26.47 | -1.01% | 1.88% | 29093 | 7809万 | 41.09 | 41.09 | 38.38 | 85 | *ST西域 | 2023-12-07 四 | 26.75 | 26.75 | 26.78 | 26.99 | 26.62 | 0.11% | 1.58% | 24493 | 6560万 | 41.51 | 41.51 | 38.77 | 86 | *ST西域 | 2023-12-06 三 | 25.91 | 26.00 | 26.75 | 27.08 | 25.87 | 2.88% | 2.98% | 46167 | 12311万 | 41.46 | 41.46 | 38.72 | 87 | *ST西域 | 2023-12-05 二 | 26.41 | 26.55 | 26.00 | 26.62 | 25.91 | -2.07% | 2.15% | 33279 | 8759万 | 40.3 | 40.3 | 37.64 | 88 | *ST西域 | 2023-12-04 一 | 26.30 | 26.42 | 26.55 | 26.60 | 26.23 | 0.49% | 1.60% | 24820 | 6569万 | 41.15 | 41.15 | 38.43 | 89 | *ST西域 | 2023-12-01 五 | 26.05 | 26.05 | 26.42 | 26.56 | 25.92 | 1.42% | 2.47% | 38323 | 10062万 | 40.95 | 40.95 | 38.25 | 90 | *ST西域 | 2023-11-30 四 | 25.85 | 25.89 | 26.05 | 26.43 | 25.73 | 0.62% | 2.79% | 43252 | 11304万 | 40.38 | 40.38 | 37.71 | 91 | *ST西域 | 2023-11-29 三 | 25.88 | 25.90 | 25.89 | 25.95 | 25.76 | -0.04% | 0.79% | 12173 | 3146万 | 40.13 | 40.13 | 37.48 | 92 | *ST西域 | 2023-11-28 二 | 25.80 | 25.85 | 25.90 | 25.91 | 25.63 | 0.19% | 0.90% | 14019 | 3618万 | 40.15 | 40.15 | 37.49 | 93 | *ST西域 | 2023-11-27 一 | 25.86 | 25.71 | 25.85 | 25.93 | 25.52 | 0.54% | 1.14% | 17634 | 4530万 | 40.07 | 40.07 | 37.42 | 94 | *ST西域 | 2023-11-24 五 | 25.82 | 25.86 | 25.71 | 26.01 | 25.61 | -0.58% | 1.12% | 17399 | 4485万 | 39.85 | 39.85 | 37.22 | 95 | *ST西域 | 2023-11-23 四 | 25.71 | 25.84 | 25.86 | 25.88 | 25.45 | 0.08% | 1.30% | 20192 | 5186万 | 40.08 | 40.08 | 37.44 | 96 | *ST西域 | 2023-11-22 三 | 25.77 | 25.77 | 25.84 | 26.22 | 25.70 | 0.27% | 2.02% | 31311 | 8125万 | 40.05 | 40.05 | 37.41 | 97 | *ST西域 | 2023-11-21 二 | 25.77 | 25.84 | 25.77 | 25.91 | 25.61 | -0.27% | 1.25% | 19353 | 4990万 | 39.94 | 39.94 | 37.31 | 98 | *ST西域 | 2023-11-20 一 | 25.68 | 25.67 | 25.84 | 26.03 | 25.66 | 0.66% | 1.76% | 27203 | 7038万 | 40.05 | 40.05 | 37.41 | 99 | *ST西域 | 2023-11-17 五 | 25.80 | 25.90 | 25.67 | 25.81 | 25.54 | -0.89% | 1.23% | 19097 | 4898万 | 39.79 | 39.79 | 37.16 | 100 | *ST西域 | 2023-11-16 四 | 25.61 | 25.70 | 25.90 | 26.18 | 25.57 | 0.78% | 2.09% | 32441 | 8390万 | 40.15 | 40.15 | 37.49 | 101 | *ST西域 | 2023-11-15 三 | 25.45 | 25.45 | 25.70 | 25.71 | 25.37 | 0.98% | 1.26% | 19532 | 4983万 | 39.84 | 39.84 | 37.2 | 102 | *ST西域 | 2023-11-14 二 | 25.50 | 25.51 | 25.45 | 25.68 | 25.41 | -0.24% | 1.21% | 18683 | 4772万 | 39.45 | 39.45 | 36.84 | 103 | *ST西域 | 2023-11-13 一 | 25.31 | 25.36 | 25.51 | 25.54 | 25.29 | 0.59% | 0.89% | 13775 | 3502万 | 39.54 | 39.54 | 36.93 | 104 | *ST西域 | 2023-11-10 五 | 25.03 | 25.12 | 25.36 | 25.53 | 25.02 | 0.96% | 1.08% | 16674 | 4220万 | 39.31 | 39.31 | 36.71 | 105 | *ST西域 | 2023-11-09 四 | 25.50 | 25.61 | 25.12 | 25.65 | 25.09 | -1.91% | 1.74% | 27023 | 6834万 | 38.94 | 38.94 | 36.36 | 106 | *ST西域 | 2023-11-08 三 | 25.79 | 25.84 | 25.61 | 25.93 | 25.40 | -0.89% | 1.84% | 28578 | 7332万 | 39.7 | 39.7 | 37.07 | 107 | *ST西域 | 2023-11-07 二 | 25.70 | 25.80 | 25.84 | 25.95 | 25.39 | 0.16% | 1.38% | 21433 | 5512万 | 40.05 | 40.05 | 37.41 | 108 | *ST西域 | 2023-11-06 一 | 25.82 | 25.62 | 25.80 | 26.06 | 25.65 | 0.70% | 1.37% | 21282 | 5494万 | 39.99 | 39.99 | 37.35 | 109 | *ST西域 | 2023-11-03 五 | 25.76 | 25.73 | 25.62 | 25.99 | 25.60 | -0.43% | 1.06% | 16483 | 4251万 | 39.71 | 39.71 | 37.09 | 110 | *ST西域 | 2023-11-02 四 | 25.64 | 25.95 | 25.73 | 26.02 | 25.22 | -0.85% | 2.20% | 34142 | 8749万 | 39.88 | 39.88 | 37.25 | 111 | *ST西域 | 2023-11-01 三 | 26.50 | 25.93 | 25.95 | 26.85 | 25.80 | 0.08% | 2.79% | 43215 | 11370万 | 40.22 | 40.22 | 37.57 | 112 | *ST西域 | 2023-10-31 二 | 25.50 | 25.67 | 25.93 | 26.31 | 25.50 | 1.01% | 2.32% | 35902 | 9305万 | 40.19 | 40.19 | 37.54 | 113 | *ST西域 | 2023-10-30 一 | 25.85 | 25.99 | 25.67 | 25.85 | 25.20 | -1.23% | 3.25% | 50355 | 12869万 | 39.79 | 39.79 | 37.16 | 114 | *ST西域 | 2023-10-27 五 | 25.10 | 25.00 | 25.99 | 25.99 | 24.99 | 3.96% | 2.66% | 41269 | 10558万 | 40.28 | 40.28 | 96.04 | 115 | *ST西域 | 2023-10-26 四 | 24.82 | 24.99 | 25.00 | 25.01 | 24.46 | 0.04% | 1.57% | 24334 | 6000万 | 38.75 | 38.75 | 92.38 | 116 | *ST西域 | 2023-10-25 三 | 24.69 | 24.54 | 24.99 | 25.48 | 24.69 | 1.83% | 1.80% | 27847 | 6982万 | 38.73 | 38.73 | 92.34 | 117 | *ST西域 | 2023-10-24 二 | 24.21 | 24.05 | 24.54 | 24.56 | 24.08 | 2.04% | 1.09% | 16891 | 4119万 | 38.04 | 38.04 | 90.68 | 118 | *ST西域 | 2023-10-23 一 | 24.20 | 24.54 | 24.05 | 24.41 | 23.93 | -2.00% | 1.42% | 22026 | 5312万 | 37.28 | 37.28 | 88.87 | 119 | *ST西域 | 2023-10-20 五 | 24.70 | 24.95 | 24.54 | 25.23 | 24.52 | -1.64% | 1.54% | 23797 | 5912万 | 38.04 | 38.04 | 90.68 | 120 | *ST西域 | 2023-10-19 四 | 24.72 | 24.85 | 24.95 | 25.36 | 24.67 | 0.40% | 1.42% | 21959 | 5503万 | 38.67 | 38.67 | 92.19 | 121 | *ST西域 | 2023-10-18 三 | 25.59 | 25.60 | 24.85 | 25.59 | 24.73 | -2.93% | 1.85% | 28618 | 7161万 | 38.52 | 38.52 | 91.82 | 122 | *ST西域 | 2023-10-17 二 | 26.00 | 26.05 | 25.60 | 26.09 | 25.38 | -1.73% | 2.25% | 34857 | 8961万 | 39.68 | 39.68 | 94.59 | 123 | *ST西域 | 2023-10-16 一 | 26.66 | 27.01 | 26.05 | 26.66 | 25.45 | -3.55% | 4.08% | 63290 | 16526万 | 40.38 | 40.38 | 96.26 | 124 | *ST西域 | 2023-10-13 五 | 26.57 | 25.94 | 27.01 | 27.10 | 26.36 | 4.12% | 5.19% | 80482 | 21564万 | 41.87 | 41.87 | 99.8 | 125 | *ST西域 | 2023-10-12 四 | 25.50 | 25.28 | 25.94 | 26.25 | 25.38 | 2.61% | 2.18% | 33791 | 8734万 | 40.21 | 40.21 | 95.85 | 126 | *ST西域 | 2023-10-11 三 | 25.15 | 25.20 | 25.28 | 25.42 | 25.06 | 0.32% | 1.38% | 21420 | 5420万 | 39.18 | 39.18 | 93.41 | 127 | *ST西域 | 2023-10-10 二 | 24.85 | 24.66 | 25.20 | 25.28 | 24.80 | 2.19% | 1.85% | 28662 | 7179万 | 39.06 | 39.06 | 93.12 | 128 | *ST西域 | 2023-10-09 一 | 25.99 | 26.45 | 24.66 | 25.99 | 24.55 | -6.77% | 3.59% | 55642 | 13939万 | 38.22 | 38.22 | 91.12 | 129 | *ST西域 | 2023-09-28 四 | 25.74 | 25.70 | 26.45 | 26.95 | 25.74 | 2.92% | 3.50% | 54305 | 14346万 | 41 | 41 | 97.74 | 130 | *ST西域 | 2023-09-27 三 | 25.38 | 25.51 | 25.70 | 25.85 | 25.16 | 0.74% | 1.58% | 24527 | 6241万 | 39.84 | 39.84 | 94.96 | 131 | *ST西域 | 2023-09-26 二 | 25.62 | 25.52 | 25.51 | 25.92 | 25.50 | -0.04% | 1.42% | 22050 | 5669万 | 39.54 | 39.54 | 94.26 | 132 | *ST西域 | 2023-09-25 一 | 25.45 | 25.44 | 25.52 | 25.74 | 25.18 | 0.31% | 1.55% | 24028 | 6123万 | 39.56 | 39.56 | 94.3 | 133 | *ST西域 | 2023-09-22 五 | 24.80 | 24.79 | 25.44 | 25.67 | 24.79 | 2.62% | 2.07% | 32143 | 8126万 | 39.43 | 39.43 | 94 | 134 | *ST西域 | 2023-09-21 四 | 24.66 | 24.73 | 24.79 | 25.05 | 24.61 | 0.24% | 1.34% | 20806 | 5165万 | 38.42 | 38.42 | 91.6 | 135 | *ST西域 | 2023-09-20 三 | 25.15 | 25.35 | 24.73 | 25.19 | 24.67 | -2.45% | 2.25% | 34912 | 8708万 | 38.33 | 38.33 | 91.38 | 136 | *ST西域 | 2023-09-19 二 | 26.41 | 26.60 | 25.35 | 26.53 | 25.27 | -4.70% | 3.70% | 57407 | 14793万 | 39.29 | 39.29 | 93.67 | 137 | *ST西域 | 2023-09-18 一 | 26.39 | 26.36 | 26.60 | 26.94 | 26.27 | 0.91% | 3.58% | 55553 | 14804万 | 41.23 | 41.23 | 98.29 | 138 | *ST西域 | 2023-09-15 五 | 26.45 | 26.56 | 26.36 | 26.89 | 26.27 | -0.75% | 2.88% | 44660 | 11883万 | 40.86 | 40.86 | 97.4 | 139 | *ST西域 | 2023-09-14 四 | 26.60 | 26.55 | 26.56 | 26.86 | 26.35 | 0.04% | 1.82% | 28221 | 7509万 | 41.17 | 41.17 | 98.14 | 140 | *ST西域 | 2023-09-13 三 | 26.72 | 26.65 | 26.55 | 26.93 | 26.24 | -0.38% | 2.17% | 33628 | 8949万 | 41.15 | 41.15 | 98.1 | 141 | *ST西域 | 2023-09-12 二 | 26.90 | 26.83 | 26.65 | 26.96 | 26.40 | -0.67% | 2.21% | 34275 | 9136万 | 41.31 | 41.31 | 98.47 | 142 | *ST西域 | 2023-09-11 一 | 26.29 | 26.40 | 26.83 | 27.00 | 26.29 | 1.63% | 2.94% | 45528 | 12186万 | 41.59 | 41.59 | 99.14 | 143 | *ST西域 | 2023-09-08 五 | 25.78 | 25.78 | 26.40 | 26.59 | 25.60 | 2.40% | 2.76% | 42805 | 11193万 | 40.92 | 40.92 | 97.55 | 144 | *ST西域 | 2023-09-07 四 | 25.71 | 25.85 | 25.78 | 26.40 | 25.71 | -0.27% | 2.81% | 43553 | 11348万 | 39.96 | 39.96 | 95.26 | 145 | *ST西域 | 2023-09-06 三 | 25.88 | 26.00 | 25.85 | 26.20 | 25.64 | -0.58% | 1.67% | 25848 | 6684万 | 40.07 | 40.07 | 95.52 | 146 | *ST西域 | 2023-09-05 二 | 26.55 | 26.57 | 26.00 | 26.55 | 25.95 | -2.15% | 2.28% | 35310 | 9244万 | 40.3 | 40.3 | 96.07 | 147 | *ST西域 | 2023-09-04 一 | 26.34 | 26.13 | 26.57 | 26.68 | 26.00 | 1.68% | 3.19% | 49411 | 13039万 | 41.18 | 41.18 | 98.18 | 148 | *ST西域 | 2023-09-01 五 | 25.24 | 25.22 | 26.13 | 26.48 | 25.24 | 3.61% | 4.28% | 66328 | 17246万 | 40.5 | 40.5 | 96.55 | 149 | *ST西域 | 2023-08-31 四 | 25.38 | 25.18 | 25.22 | 25.68 | 25.05 | 0.16% | 2.39% | 37089 | 9424万 | 39.09 | 39.09 | 93.19 | 150 | *ST西域 | 2023-08-30 三 | 24.93 | 24.95 | 25.18 | 25.57 | 24.81 | 0.92% | 2.64% | 40981 | 10308万 | 39.03 | 39.03 | 93.04 | 151 | *ST西域 | 2023-08-29 二 | 24.06 | 24.34 | 24.95 | 25.06 | 24.06 | 2.51% | 2.17% | 33671 | 8318万 | 38.67 | 38.67 | 92.19 | 152 | *ST西域 | 2023-08-28 一 | 25.24 | 24.60 | 24.34 | 25.69 | 24.26 | -1.06% | 2.65% | 41140 | 10260万 | 37.73 | 37.73 | 89.94 | 153 | *ST西域 | 2023-08-25 五 | 25.10 | 25.31 | 24.60 | 25.18 | 24.50 | -2.81% | 1.98% | 30678 | 7616万 | 38.13 | 38.13 | 90.9 | 154 | *ST西域 | 2023-08-23 三 | 24.33 | 24.30 | 24.45 | 24.74 | 24.13 | 0.62% | 1.32% | 20480 | 5007万 | 37.9 | 37.9 | -801.7 | 155 | *ST西域 | 2023-08-22 二 | 24.13 | 24.00 | 24.30 | 24.33 | 23.82 | 1.25% | 1.39% | 21513 | 5191万 | 37.66 | 37.66 | -796.78 |
|
行情刷新 | 流通股东
|