| 股票名称 | 代码 300933 | 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 | 中辰股份 | 2024-04-23 二 | 5.66 | 5.66 | 5.78 | 5.85 | 5.66 | 2.12% | 2.62% | 61593 | 3542万 | 13.57 | 26.5 | 39.96 | 2 | 中辰股份 | 2024-04-22 一 | 5.73 | 5.77 | 5.66 | 5.80 | 5.54 | -1.91% | 2.56% | 60151 | 3414万 | 13.29 | 25.95 | 39.13 | 3 | 中辰股份 | 2024-04-19 五 | 5.85 | 5.86 | 5.77 | 5.88 | 5.72 | -1.54% | 3.30% | 77541 | 4487万 | 13.55 | 26.46 | 39.89 | 4 | 中辰股份 | 2024-04-18 四 | 6.03 | 6.03 | 5.86 | 6.05 | 5.78 | -2.82% | 4.91% | 115363 | 6802万 | 13.76 | 26.87 | 40.52 | 5 | 中辰股份 | 2024-04-17 三 | 5.45 | 5.40 | 6.03 | 6.03 | 5.45 | 11.67% | 5.98% | 140479 | 8170万 | 14.16 | 27.65 | 41.69 | 6 | 中辰股份 | 2024-04-16 二 | 5.84 | 5.95 | 5.40 | 5.84 | 5.37 | -9.24% | 6.71% | 157582 | 8661万 | 12.68 | 24.76 | 37.33 | 7 | 中辰股份 | 2024-04-15 一 | 6.28 | 6.31 | 5.95 | 6.34 | 5.82 | -5.71% | 6.09% | 143065 | 8607万 | 13.97 | 27.28 | 41.14 | 8 | 中辰股份 | 2024-04-12 五 | 6.36 | 6.38 | 6.31 | 6.48 | 6.27 | -1.10% | 2.76% | 64865 | 4135万 | 14.81 | 28.93 | 43.63 | 9 | 中辰股份 | 2024-04-11 四 | 6.35 | 6.34 | 6.38 | 6.49 | 6.26 | 0.63% | 3.19% | 74827 | 4798万 | 14.98 | 29.25 | 44.11 | 10 | 中辰股份 | 2024-04-10 三 | 6.58 | 6.59 | 6.34 | 6.58 | 6.26 | -3.79% | 4.14% | 97223 | 6201万 | 14.88 | 29.07 | 43.83 | 11 | 中辰股份 | 2024-04-09 二 | 6.44 | 6.45 | 6.59 | 6.60 | 6.35 | 2.17% | 3.28% | 77035 | 5008万 | 15.47 | 30.22 | 45.56 | 12 | 中辰股份 | 2024-04-08 一 | 6.61 | 6.70 | 6.45 | 6.65 | 6.44 | -3.73% | 4.35% | 102059 | 6649万 | 15.14 | 29.57 | 44.59 | 13 | 中辰股份 | 2024-04-03 三 | 6.77 | 6.79 | 6.70 | 6.77 | 6.54 | -1.33% | 4.51% | 105931 | 7042万 | 15.73 | 30.72 | 46.32 | 14 | 中辰股份 | 2024-04-02 二 | 6.83 | 6.83 | 6.79 | 6.88 | 6.68 | -0.59% | 5.71% | 134042 | 9057万 | 15.94 | 31.13 | 46.95 | 15 | 中辰股份 | 2024-04-01 一 | 6.72 | 6.67 | 6.83 | 6.85 | 6.68 | 2.40% | 5.10% | 119668 | 8108万 | 16.03 | 31.32 | 47.22 | 16 | 中辰股份 | 2024-03-29 五 | 6.62 | 6.62 | 6.67 | 6.71 | 6.57 | 0.76% | 3.86% | 90618 | 6017万 | 15.66 | 30.58 | 46.12 | 17 | 中辰股份 | 2024-03-28 四 | 6.50 | 6.49 | 6.62 | 6.73 | 6.46 | 2.00% | 4.70% | 110312 | 7301万 | 15.54 | 30.35 | 45.77 | 18 | 中辰股份 | 2024-03-27 三 | 6.68 | 6.73 | 6.49 | 6.73 | 6.47 | -3.57% | 5.04% | 118275 | 7764万 | 15.24 | 29.76 | 44.87 | 19 | 中辰股份 | 2024-03-26 二 | 6.78 | 6.79 | 6.73 | 6.92 | 6.68 | -0.88% | 6.05% | 141949 | 9615万 | 15.8 | 30.86 | 46.53 | 20 | 中辰股份 | 2024-03-25 一 | 7.05 | 7.09 | 6.79 | 7.12 | 6.76 | -4.23% | 7.74% | 181613 | 12632万 | 15.94 | 31.13 | 46.95 | 21 | 中辰股份 | 2024-03-22 五 | 7.27 | 7.28 | 7.09 | 7.29 | 6.98 | -2.61% | 8.52% | 200100 | 14174万 | 16.64 | 32.51 | 49.02 | 22 | 中辰股份 | 2024-03-21 四 | 7.70 | 7.77 | 7.28 | 7.74 | 7.20 | -6.31% | 14.48% | 339829 | 25112万 | 17.09 | 33.38 | 50.33 | 23 | 中辰股份 | 2024-03-20 三 | 7.73 | 7.75 | 7.77 | 7.96 | 7.66 | 0.26% | 7.90% | 185365 | 14442万 | 18.24 | 35.63 | 53.72 | 24 | 中辰股份 | 2024-03-19 二 | 7.81 | 7.85 | 7.75 | 7.84 | 7.60 | -1.27% | 8.27% | 194189 | 15008万 | 18.19 | 35.53 | 53.58 | 25 | 中辰股份 | 2024-03-18 一 | 8.50 | 8.37 | 7.85 | 8.50 | 7.67 | -6.21% | 14.42% | 338589 | 26791万 | 18.43 | 35.99 | 54.27 | 26 | 中辰股份 | 2024-03-15 五 | 8.37 | 8.41 | 8.37 | 8.42 | 8.20 | -0.48% | 3.74% | 87764 | 7315万 | 19.65 | 38.38 | 57.87 | 27 | 中辰股份 | 2024-03-14 四 | 8.40 | 8.42 | 8.41 | 8.47 | 8.22 | -0.12% | 4.33% | 101702 | 8492万 | 19.74 | 38.56 | 58.15 | 28 | 中辰股份 | 2024-03-08 五 | 7.76 | 7.70 | 8.13 | 8.41 | 7.71 | 5.58% | 13.75% | 322823 | 26161万 | 19.09 | 37.28 | 56.21 | 29 | 中辰股份 | 2024-03-07 四 | 7.30 | 7.38 | 7.70 | 7.80 | 7.21 | 4.34% | 9.04% | 212216 | 15981万 | 18.08 | 35.31 | 53.24 | 30 | 中辰股份 | 2024-03-06 三 | 7.15 | 7.16 | 7.38 | 7.42 | 7.03 | 3.07% | 6.60% | 154975 | 11249万 | 17.33 | 33.84 | 51.02 | 31 | 中辰股份 | 2024-03-05 二 | 7.22 | 7.26 | 7.16 | 7.43 | 6.98 | -1.38% | 5.56% | 130479 | 9408万 | 16.81 | 32.83 | 49.5 | 32 | 中辰股份 | 2024-03-04 一 | 7.20 | 7.12 | 7.26 | 7.34 | 6.94 | 1.97% | 4.87% | 114388 | 8174万 | 17.04 | 33.29 | 50.19 | 33 | 中辰股份 | 2024-03-01 五 | 7.11 | 6.97 | 7.12 | 7.30 | 7.03 | 2.15% | 3.88% | 91203 | 6500万 | 16.71 | 32.65 | 49.23 | 34 | 中辰股份 | 2024-02-29 四 | 6.51 | 6.50 | 6.97 | 6.97 | 6.42 | 7.23% | 4.70% | 110344 | 7503万 | 16.36 | 31.96 | 48.19 | 35 | 中辰股份 | 2024-02-28 三 | 7.03 | 6.96 | 6.50 | 7.56 | 6.49 | -6.61% | 8.51% | 199764 | 14293万 | 15.26 | 29.8 | 44.94 | 36 | 中辰股份 | 2024-02-27 二 | 6.81 | 6.77 | 6.96 | 6.96 | 6.66 | 2.81% | 2.65% | 62115 | 4253万 | 16.34 | 31.91 | 48.12 | 37 | 中辰股份 | 2024-02-26 一 | 6.67 | 6.62 | 6.77 | 6.96 | 6.52 | 2.27% | 3.13% | 73423 | 4951万 | 15.89 | 31.04 | 46.81 | 38 | 中辰股份 | 2024-02-23 五 | 6.31 | 6.31 | 6.62 | 6.62 | 6.27 | 4.91% | 3.10% | 72767 | 4709万 | 15.54 | 30.35 | 45.77 | 39 | 中辰股份 | 2024-02-22 四 | 6.11 | 6.12 | 6.31 | 6.33 | 6.07 | 3.10% | 2.18% | 51259 | 3202万 | 14.81 | 28.93 | 43.63 | 40 | 中辰股份 | 2024-02-21 三 | 6.02 | 6.05 | 6.12 | 6.37 | 5.95 | 1.16% | 2.84% | 66577 | 4136万 | 14.37 | 28.06 | 42.31 | 41 | 中辰股份 | 2024-02-20 二 | 6.01 | 6.04 | 6.05 | 6.07 | 5.85 | 0.17% | 2.16% | 50792 | 3033万 | 14.2 | 27.74 | 41.83 | 42 | 中辰股份 | 2024-02-19 一 | 5.66 | 5.58 | 6.04 | 6.18 | 5.58 | 8.24% | 5.22% | 122494 | 7292万 | 14.18 | 27.69 | 41.76 | 43 | 中辰股份 | 2024-02-08 四 | 5.12 | 5.12 | 5.58 | 5.59 | 4.91 | 8.98% | 6.17% | 144950 | 7557万 | 13.1 | 25.58 | 38.58 | 44 | 中辰股份 | 2024-02-07 三 | 5.60 | 5.67 | 5.12 | 5.76 | 5.05 | -9.70% | 4.32% | 101418 | 5480万 | 12.02 | 23.48 | 35.4 | 45 | 中辰股份 | 2024-02-06 二 | 5.42 | 5.44 | 5.67 | 5.75 | 4.88 | 4.23% | 4.98% | 117012 | 6184万 | 13.31 | 26 | 39.2 | 46 | 中辰股份 | 2024-02-05 一 | 5.96 | 6.07 | 5.44 | 6.00 | 5.21 | -10.38% | 5.63% | 132109 | 7301万 | 12.77 | 24.94 | 37.61 | 47 | 中辰股份 | 2024-02-02 五 | 6.50 | 6.46 | 6.07 | 6.60 | 5.87 | -6.04% | 4.14% | 97265 | 6026万 | 14.25 | 27.83 | 41.97 | 48 | 中辰股份 | 2024-02-01 四 | 6.61 | 6.48 | 6.46 | 6.63 | 6.37 | -0.31% | 3.39% | 79612 | 5171万 | 15.17 | 29.62 | 44.66 | 49 | 中辰股份 | 2024-01-31 三 | 6.91 | 6.83 | 6.48 | 6.91 | 6.42 | -5.12% | 3.86% | 90648 | 6033万 | 15.21 | 29.71 | 44.8 | 50 | 中辰股份 | 2024-01-30 二 | 7.15 | 7.21 | 6.83 | 7.20 | 6.82 | -5.27% | 3.99% | 93723 | 6564万 | 16.03 | 31.32 | 47.22 | 51 | 中辰股份 | 2024-01-29 一 | 7.87 | 8.02 | 7.21 | 7.87 | 7.19 | -10.10% | 7.19% | 168907 | 12538万 | 16.93 | 33.06 | 49.85 | 52 | 中辰股份 | 2024-01-26 五 | 7.40 | 7.38 | 8.02 | 8.45 | 7.40 | 8.67% | 9.06% | 212802 | 16860万 | 18.83 | 36.77 | 55.45 | 53 | 中辰股份 | 2024-01-25 四 | 7.22 | 7.19 | 7.38 | 7.44 | 7.09 | 2.64% | 2.66% | 62389 | 4551万 | 17.33 | 33.84 | 51.02 | 54 | 中辰股份 | 2024-01-24 三 | 7.43 | 7.14 | 7.19 | 7.47 | 6.97 | 0.70% | 3.46% | 81198 | 5818万 | 16.88 | 32.97 | 49.71 | 55 | 中辰股份 | 2024-01-23 二 | 7.25 | 7.31 | 7.14 | 7.32 | 7.07 | -2.33% | 3.84% | 90213 | 6449万 | 16.76 | 32.74 | 49.36 | 56 | 中辰股份 | 2024-01-22 一 | 7.89 | 7.82 | 7.31 | 7.89 | 7.22 | -6.52% | 3.09% | 72556 | 5473万 | 17.16 | 33.52 | 50.54 | 57 | 中辰股份 | 2024-01-19 五 | 8.05 | 8.00 | 7.82 | 8.07 | 7.78 | -2.25% | 2.29% | 53701 | 4238万 | 18.36 | 35.86 | 54.07 | 58 | 中辰股份 | 2024-01-18 四 | 8.20 | 8.26 | 8.00 | 8.26 | 7.77 | -3.15% | 4.29% | 100789 | 8023万 | 18.78 | 36.68 | 55.31 | 59 | 中辰股份 | 2024-01-17 三 | 8.35 | 8.37 | 8.26 | 8.39 | 8.26 | -1.31% | 1.60% | 37621 | 3132万 | 19.39 | 37.87 | 57.11 | 60 | 中辰股份 | 2024-01-16 二 | 8.62 | 8.59 | 8.37 | 8.62 | 8.25 | -2.56% | 3.04% | 71289 | 5977万 | 19.65 | 38.38 | 57.87 | 61 | 中辰股份 | 2024-01-15 一 | 8.67 | 8.70 | 8.59 | 8.70 | 8.53 | -1.26% | 1.94% | 45654 | 3926万 | 20.17 | 39.39 | 59.39 | 62 | 中辰股份 | 2024-01-12 五 | 8.71 | 8.78 | 8.70 | 8.85 | 8.65 | -0.91% | 2.65% | 62254 | 5434万 | 20.42 | 39.89 | 60.15 | 63 | 中辰股份 | 2024-01-11 四 | 8.82 | 8.76 | 8.78 | 8.85 | 8.66 | 0.23% | 2.83% | 66372 | 5812万 | 20.61 | 40.26 | 60.7 | 64 | 中辰股份 | 2024-01-10 三 | 8.73 | 8.71 | 8.76 | 8.83 | 8.50 | 0.57% | 2.85% | 66954 | 5823万 | 20.56 | 40.17 | 60.57 | 65 | 中辰股份 | 2024-01-09 二 | 8.80 | 8.79 | 8.71 | 8.89 | 8.67 | -0.91% | 2.36% | 55478 | 4864万 | 20.45 | 39.94 | 60.22 | 66 | 中辰股份 | 2024-01-08 一 | 9.02 | 9.01 | 8.79 | 9.06 | 8.76 | -2.44% | 2.97% | 69793 | 6211万 | 20.64 | 40.3 | 60.77 | 67 | 中辰股份 | 2024-01-05 五 | 9.23 | 9.22 | 9.01 | 9.23 | 8.94 | -2.28% | 3.14% | 73636 | 6682万 | 21.15 | 41.31 | 62.29 | 68 | 中辰股份 | 2024-01-04 四 | 9.20 | 9.20 | 9.22 | 9.36 | 9.13 | 0.22% | 3.05% | 71636 | 6631万 | 21.64 | 42.27 | 63.75 | 69 | 中辰股份 | 2024-01-03 三 | 9.47 | 9.47 | 9.20 | 9.48 | 9.06 | -2.85% | 4.26% | 100001 | 9240万 | 21.6 | 42.18 | 63.61 | 70 | 中辰股份 | 2024-01-02 二 | 9.44 | 9.45 | 9.47 | 9.53 | 9.31 | 0.21% | 3.86% | 90733 | 8590万 | 22.23 | 43.42 | 65.47 | 71 | 中辰股份 | 2023-12-29 五 | 9.06 | 9.04 | 9.45 | 9.64 | 9.03 | 4.54% | 6.81% | 159939 | 14955万 | 22.18 | 43.33 | 65.34 | 72 | 中辰股份 | 2023-12-28 四 | 9.15 | 9.21 | 9.04 | 9.18 | 8.96 | -1.85% | 4.44% | 104172 | 9468万 | 21.22 | 41.45 | 62.5 | 73 | 中辰股份 | 2023-12-27 三 | 9.02 | 8.96 | 9.21 | 9.29 | 8.91 | 2.79% | 5.14% | 120776 | 10996万 | 21.62 | 42.23 | 63.68 | 74 | 中辰股份 | 2023-12-26 二 | 9.00 | 8.96 | 8.96 | 9.03 | 8.87 | 0.00% | 2.07% | 48587 | 4342万 | 21.03 | 41.08 | 61.95 | 75 | 中辰股份 | 2023-12-25 一 | 8.99 | 9.00 | 8.96 | 9.14 | 8.93 | -0.44% | 1.89% | 44314 | 3992万 | 21.03 | 41.08 | 61.95 | 76 | 中辰股份 | 2023-12-22 五 | 8.98 | 9.12 | 9.00 | 9.18 | 8.90 | -1.32% | 3.15% | 73860 | 6659万 | 21.13 | 41.27 | 62.22 | 77 | 中辰股份 | 2023-12-21 四 | 9.09 | 8.97 | 9.12 | 9.12 | 8.68 | 1.67% | 5.22% | 122502 | 10965万 | 21.41 | 41.82 | 63.05 | 78 | 中辰股份 | 2023-12-20 三 | 9.20 | 9.22 | 8.97 | 9.26 | 8.86 | -2.71% | 3.98% | 93535 | 8418万 | 21.06 | 41.13 | 62.02 | 79 | 中辰股份 | 2023-12-19 二 | 9.03 | 9.07 | 9.22 | 9.37 | 8.82 | 1.65% | 6.52% | 152976 | 13992万 | 21.64 | 42.27 | 63.75 | 80 | 中辰股份 | 2023-12-18 一 | 8.75 | 8.72 | 9.07 | 9.15 | 8.73 | 4.01% | 6.87% | 161243 | 14451万 | 21.29 | 41.59 | 62.71 | 81 | 中辰股份 | 2023-12-15 五 | 8.99 | 8.97 | 8.72 | 9.05 | 8.66 | -2.79% | 3.39% | 79576 | 6962万 | 20.47 | 39.98 | 60.29 | 82 | 中辰股份 | 2023-12-14 四 | 9.11 | 9.08 | 8.97 | 9.22 | 8.94 | -1.21% | 2.48% | 58315 | 5267万 | 21.06 | 41.13 | 62.02 | 83 | 中辰股份 | 2023-12-13 三 | 9.28 | 9.20 | 9.08 | 9.28 | 9.01 | -1.30% | 2.96% | 69603 | 6337万 | 21.32 | 41.63 | 62.78 | 84 | 中辰股份 | 2023-12-12 二 | 9.31 | 9.29 | 9.20 | 9.33 | 9.13 | -0.97% | 2.56% | 60001 | 5527万 | 21.6 | 42.18 | 63.61 | 85 | 中辰股份 | 2023-12-11 一 | 9.30 | 9.29 | 9.29 | 9.38 | 9.20 | 0.00% | 4.02% | 94344 | 8752万 | 21.81 | 42.6 | 64.23 | 86 | 中辰股份 | 2023-12-08 五 | 9.74 | 9.74 | 9.29 | 9.85 | 9.22 | -4.62% | 5.91% | 138752 | 13196万 | 21.81 | 42.6 | 64.23 | 87 | 中辰股份 | 2023-12-07 四 | 9.62 | 9.59 | 9.74 | 9.82 | 9.56 | 1.56% | 4.70% | 110288 | 10705万 | 22.87 | 44.66 | 67.34 | 88 | 中辰股份 | 2023-12-06 三 | 9.66 | 9.70 | 9.59 | 9.88 | 9.53 | -1.13% | 4.44% | 104204 | 10047万 | 22.51 | 43.97 | 66.3 | 89 | 中辰股份 | 2023-12-05 二 | 9.79 | 9.89 | 9.70 | 9.89 | 9.67 | -1.92% | 6.40% | 150131 | 14659万 | 22.77 | 44.48 | 67.06 | 90 | 中辰股份 | 2023-12-04 一 | 10.00 | 9.73 | 9.89 | 10.37 | 9.71 | 1.64% | 17.97% | 421784 | 42719万 | 23.22 | 45.35 | 68.38 | 91 | 中辰股份 | 2023-12-01 五 | 9.21 | 9.18 | 9.73 | 9.78 | 9.19 | 5.99% | 8.45% | 198346 | 18939万 | 22.84 | 44.61 | 67.27 | 92 | 中辰股份 | 2023-11-30 四 | 9.18 | 9.22 | 9.18 | 9.28 | 9.12 | -0.43% | 2.93% | 68776 | 6314万 | 21.55 | 42.09 | 63.47 | 93 | 中辰股份 | 2023-11-29 三 | 9.45 | 9.42 | 9.22 | 9.45 | 9.12 | -2.12% | 4.70% | 110304 | 10196万 | 21.64 | 42.27 | 63.75 | 94 | 中辰股份 | 2023-11-28 二 | 9.43 | 9.43 | 9.42 | 9.68 | 9.39 | -0.11% | 4.33% | 101577 | 9690万 | 22.11 | 43.19 | 65.13 | 95 | 中辰股份 | 2023-11-27 一 | 9.26 | 9.24 | 9.43 | 9.45 | 9.19 | 2.06% | 4.43% | 103963 | 9757万 | 22.14 | 43.24 | 65.2 | 96 | 中辰股份 | 2023-11-24 五 | 9.51 | 9.45 | 9.24 | 9.53 | 9.14 | -2.22% | 3.50% | 82223 | 7613万 | 21.69 | 42.37 | 63.88 | 97 | 中辰股份 | 2023-11-23 四 | 9.44 | 9.44 | 9.45 | 9.57 | 9.32 | 0.11% | 2.08% | 48900 | 4609万 | 22.18 | 43.33 | 65.34 | 98 | 中辰股份 | 2023-11-22 三 | 9.65 | 9.59 | 9.44 | 9.66 | 9.42 | -1.56% | 3.35% | 78543 | 7489万 | 22.16 | 43.28 | 65.27 | 99 | 中辰股份 | 2023-11-21 二 | 9.70 | 9.62 | 9.59 | 10.06 | 9.41 | -0.31% | 7.54% | 176983 | 17117万 | 22.51 | 43.97 | 66.3 | 100 | 中辰股份 | 2023-11-20 一 | 9.38 | 9.37 | 9.62 | 9.67 | 9.33 | 2.67% | 5.11% | 120046 | 11474万 | 22.58 | 44.11 | 66.51 | 101 | 中辰股份 | 2023-11-17 五 | 9.05 | 9.04 | 9.37 | 9.40 | 9.01 | 3.65% | 5.48% | 128731 | 11898万 | 22 | 42.96 | 64.78 | 102 | 中辰股份 | 2023-11-16 四 | 9.16 | 9.16 | 9.04 | 9.22 | 9.01 | -1.31% | 3.23% | 75839 | 6900万 | 21.22 | 41.45 | 62.5 | 103 | 中辰股份 | 2023-11-15 三 | 9.31 | 9.24 | 9.16 | 9.31 | 9.11 | -0.87% | 4.65% | 109086 | 10023万 | 21.5 | 42 | 63.33 | 104 | 中辰股份 | 2023-11-14 二 | 9.04 | 9.03 | 9.24 | 9.28 | 9.01 | 2.33% | 5.33% | 125168 | 11444万 | 21.69 | 42.37 | 63.88 | 105 | 中辰股份 | 2023-11-13 一 | 9.12 | 8.88 | 9.03 | 9.24 | 8.95 | 1.69% | 7.34% | 172373 | 15650万 | 21.2 | 41.4 | 62.43 | 106 | 中辰股份 | 2023-11-10 五 | 9.32 | 9.37 | 8.88 | 9.32 | 8.84 | -5.23% | 9.59% | 225245 | 20238万 | 20.85 | 40.72 | 61.4 | 107 | 中辰股份 | 2023-11-09 四 | 9.80 | 9.95 | 9.37 | 9.80 | 9.10 | -5.83% | 11.64% | 273225 | 25621万 | 22 | 42.96 | 64.78 | 108 | 中辰股份 | 2023-11-08 三 | 9.67 | 9.62 | 9.95 | 9.99 | 9.50 | 3.43% | 10.40% | 244115 | 23986万 | 23.36 | 45.62 | 68.79 | 109 | 中辰股份 | 2023-11-07 二 | 10.01 | 10.00 | 9.62 | 10.03 | 9.46 | -3.80% | 10.83% | 254296 | 24471万 | 22.58 | 44.11 | 66.51 | 110 | 中辰股份 | 2023-11-06 一 | 9.91 | 9.63 | 10.00 | 10.50 | 9.81 | 3.84% | 14.20% | 333334 | 33543万 | 23.48 | 45.85 | 69.14 | 111 | 中辰股份 | 2023-11-03 五 | 9.36 | 9.36 | 9.63 | 9.69 | 9.27 | 2.88% | 6.57% | 154133 | 14634万 | 22.61 | 44.15 | 66.58 | 112 | 中辰股份 | 2023-11-02 四 | 9.76 | 9.75 | 9.36 | 10.00 | 9.31 | -4.00% | 7.75% | 181850 | 17374万 | 21.97 | 42.92 | 64.71 | 113 | 中辰股份 | 2023-11-01 三 | 9.54 | 9.52 | 9.75 | 9.79 | 9.50 | 2.42% | 6.38% | 149843 | 14484万 | 22.89 | 44.7 | 67.41 | 114 | 中辰股份 | 2023-10-31 二 | 9.53 | 9.48 | 9.52 | 9.80 | 9.45 | 0.42% | 8.69% | 203902 | 19570万 | 22.35 | 43.65 | 65.82 | 115 | 中辰股份 | 2023-10-30 一 | 8.88 | 8.88 | 9.48 | 9.65 | 8.85 | 6.76% | 11.94% | 280357 | 26408万 | 22.26 | 43.47 | 65.54 | 116 | 中辰股份 | 2023-10-27 五 | 8.76 | 8.79 | 8.88 | 8.93 | 8.62 | 1.02% | 4.03% | 94584 | 8341万 | 20.85 | 40.72 | 65.26 | 117 | 中辰股份 | 2023-10-26 四 | 8.56 | 8.60 | 8.79 | 8.80 | 8.54 | 2.21% | 4.18% | 98133 | 8525万 | 20.64 | 40.3 | 64.6 | 118 | 中辰股份 | 2023-10-25 三 | 8.62 | 8.48 | 8.60 | 8.62 | 8.41 | 1.42% | 2.43% | 56933 | 4851万 | 20.19 | 39.43 | 63.2 | 119 | 中辰股份 | 2023-10-24 二 | 8.43 | 8.37 | 8.48 | 8.51 | 8.35 | 1.31% | 1.50% | 35210 | 2975万 | 19.91 | 38.88 | 62.32 | 120 | 中辰股份 | 2023-10-23 一 | 8.52 | 8.52 | 8.37 | 8.59 | 8.31 | -1.76% | 2.82% | 66306 | 5591万 | 19.65 | 38.38 | 61.51 | 121 | 中辰股份 | 2023-10-20 五 | 8.55 | 8.45 | 8.52 | 8.66 | 8.41 | 0.83% | 3.15% | 73924 | 6322万 | 20 | 39.06 | 62.61 | 122 | 中辰股份 | 2023-10-19 四 | 8.47 | 8.43 | 8.45 | 8.56 | 8.39 | 0.24% | 1.89% | 44408 | 3772万 | 19.84 | 38.74 | 62.1 | 123 | 中辰股份 | 2023-10-18 三 | 8.38 | 8.47 | 8.43 | 8.50 | 8.34 | -0.47% | 1.51% | 35344 | 2969万 | 19.79 | 38.65 | 61.95 | 124 | 中辰股份 | 2023-10-17 二 | 8.56 | 8.54 | 8.47 | 8.59 | 8.43 | -0.82% | 1.74% | 40901 | 3467万 | 19.88 | 38.84 | 62.24 | 125 | 中辰股份 | 2023-10-16 一 | 8.56 | 8.60 | 8.54 | 8.63 | 8.51 | -0.70% | 2.31% | 54168 | 4636万 | 20.05 | 39.16 | 62.76 | 126 | 中辰股份 | 2023-10-13 五 | 8.60 | 8.53 | 8.60 | 8.70 | 8.56 | 0.82% | 3.19% | 74911 | 6467万 | 20.19 | 39.43 | 63.2 | 127 | 中辰股份 | 2023-10-12 四 | 8.49 | 8.47 | 8.53 | 8.54 | 8.46 | 0.71% | 2.17% | 50832 | 4327万 | 20.02 | 39.11 | 62.69 | 128 | 中辰股份 | 2023-10-11 三 | 8.47 | 8.47 | 8.47 | 8.53 | 8.43 | 0.00% | 1.61% | 37685 | 3194万 | 19.88 | 38.84 | 62.24 | 129 | 中辰股份 | 2023-10-10 二 | 8.55 | 8.44 | 8.47 | 8.55 | 8.43 | 0.36% | 1.60% | 37532 | 3178万 | 19.88 | 38.84 | 62.24 | 130 | 中辰股份 | 2023-10-09 一 | 8.40 | 8.38 | 8.44 | 8.54 | 8.40 | 0.72% | 2.29% | 53809 | 4551万 | 19.81 | 38.7 | 62.02 | 131 | 中辰股份 | 2023-09-28 四 | 8.30 | 8.31 | 8.38 | 8.42 | 8.28 | 0.84% | 2.03% | 47568 | 3977万 | 19.67 | 38.42 | 61.58 | 132 | 中辰股份 | 2023-09-27 三 | 8.18 | 8.11 | 8.31 | 8.32 | 8.11 | 2.47% | 2.02% | 47519 | 3928万 | 19.51 | 38.1 | 61.07 | 133 | 中辰股份 | 2023-09-26 二 | 8.16 | 8.11 | 8.11 | 8.17 | 8.04 | 0.00% | 1.08% | 25423 | 2061万 | 19.04 | 37.19 | 59.6 | 134 | 中辰股份 | 2023-09-25 一 | 8.06 | 8.06 | 8.11 | 8.13 | 7.98 | 0.62% | 1.08% | 25429 | 2050万 | 19.04 | 37.19 | 59.6 | 135 | 中辰股份 | 2023-09-22 五 | 7.92 | 7.95 | 8.06 | 8.07 | 7.92 | 1.38% | 1.07% | 25146 | 2018万 | 18.92 | 36.96 | 59.23 | 136 | 中辰股份 | 2023-09-21 四 | 7.96 | 7.98 | 7.95 | 8.02 | 7.91 | -0.38% | 0.83% | 19457 | 1548万 | 18.66 | 36.45 | 58.42 | 137 | 中辰股份 | 2023-09-20 三 | 7.98 | 8.02 | 7.98 | 8.04 | 7.96 | -0.50% | 0.92% | 21710 | 1733万 | 18.73 | 36.59 | 58.64 | 138 | 中辰股份 | 2023-09-19 二 | 8.10 | 8.14 | 8.02 | 8.16 | 8.00 | -1.47% | 1.18% | 27811 | 2234万 | 18.83 | 36.77 | 58.94 | 139 | 中辰股份 | 2023-09-18 一 | 8.10 | 8.14 | 8.14 | 8.24 | 8.10 | 0.00% | 1.39% | 32532 | 2662万 | 19.11 | 37.32 | 59.82 | 140 | 中辰股份 | 2023-09-15 五 | 8.22 | 8.23 | 8.14 | 8.27 | 8.11 | -1.09% | 1.52% | 35741 | 2914万 | 19.11 | 37.32 | 59.82 | 141 | 中辰股份 | 2023-09-14 四 | 8.21 | 8.25 | 8.23 | 8.27 | 8.18 | -0.24% | 1.25% | 29408 | 2420万 | 19.32 | 37.74 | 60.48 | 142 | 中辰股份 | 2023-09-13 三 | 8.28 | 8.28 | 8.25 | 8.28 | 8.17 | -0.36% | 1.36% | 31995 | 2631万 | 19.37 | 37.83 | 60.63 | 143 | 中辰股份 | 2023-09-12 二 | 8.21 | 8.23 | 8.28 | 8.35 | 8.21 | 0.61% | 0.95% | 22262 | 1840万 | 19.44 | 37.96 | 60.85 | 144 | 中辰股份 | 2023-09-11 一 | 8.35 | 8.28 | 8.23 | 8.37 | 8.20 | -0.60% | 1.10% | 25710 | 2123万 | 19.32 | 37.74 | 60.48 | 145 | 中辰股份 | 2023-09-08 五 | 8.25 | 8.26 | 8.28 | 8.32 | 8.18 | 0.24% | 1.29% | 30400 | 2513万 | 19.44 | 37.96 | 60.85 | 146 | 中辰股份 | 2023-09-07 四 | 8.34 | 8.36 | 8.26 | 8.39 | 8.25 | -1.20% | 1.36% | 31835 | 2646万 | 19.39 | 37.87 | 60.7 | 147 | 中辰股份 | 2023-09-06 三 | 8.28 | 8.27 | 8.36 | 8.38 | 8.27 | 1.09% | 1.70% | 40026 | 3335万 | 19.63 | 38.33 | 61.44 | 148 | 中辰股份 | 2023-09-05 二 | 8.25 | 8.27 | 8.27 | 8.30 | 8.24 | 0.00% | 1.03% | 24276 | 2009万 | 19.41 | 37.92 | 60.77 | 149 | 中辰股份 | 2023-09-04 一 | 8.19 | 8.18 | 8.27 | 8.28 | 8.14 | 1.10% | 1.67% | 39203 | 3222万 | 19.41 | 37.92 | 60.77 | 150 | 中辰股份 | 2023-09-01 五 | 8.20 | 8.17 | 8.18 | 8.30 | 8.13 | 0.12% | 1.46% | 34382 | 2824万 | 19.2 | 37.51 | 60.11 | 151 | 中辰股份 | 2023-08-31 四 | 8.18 | 8.17 | 8.17 | 8.18 | 8.06 | 0.00% | 1.31% | 30643 | 2496万 | 19.18 | 37.46 | 60.04 | 152 | 中辰股份 | 2023-08-30 三 | 7.95 | 7.86 | 8.17 | 8.23 | 7.91 | 3.94% | 2.66% | 62515 | 5085万 | 19.18 | 37.46 | 60.04 | 153 | 中辰股份 | 2023-08-29 二 | 7.58 | 7.59 | 7.86 | 7.87 | 7.57 | 3.56% | 1.28% | 30063 | 2335万 | 18.45 | 36.04 | 49.83 | 154 | 中辰股份 | 2023-08-28 一 | 7.90 | 7.58 | 7.59 | 7.95 | 7.54 | 0.13% | 1.81% | 42437 | 3286万 | 17.82 | 34.8 | 48.11 | 155 | 中辰股份 | 2023-08-25 五 | 7.74 | 7.73 | 7.58 | 7.78 | 7.57 | -1.94% | 0.92% | 21696 | 1662万 | 17.79 | 34.75 | 48.05 | 156 | 中辰股份 | 2023-08-23 三 | 7.99 | 7.95 | 7.80 | 7.99 | 7.78 | -1.89% | 0.66% | 15598 | 1224万 | 18.31 | 35.76 | 49.44 | 157 | 中辰股份 | 2023-08-22 二 | 8.03 | 7.99 | 7.95 | 8.07 | 7.80 | -0.50% | 1.77% | 41615 | 3288万 | 18.66 | 36.45 | 50.4 |
|
行情刷新 | 流通股东
|