| 股票名称 | 代码 300952 | 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 | 恒辉安防 | 2024-04-30 二 | 19.89 | 19.99 | 20.51 | 20.95 | 19.75 | 2.60% | 3.43% | 18819 | 3845万 | 11.25 | 29.86 | 25.85 | 2 | 恒辉安防 | 2024-04-29 一 | 19.51 | 19.63 | 19.99 | 19.99 | 19.43 | 1.83% | 2.80% | 15352 | 3026万 | 10.97 | 29.1 | 25.2 | 3 | 恒辉安防 | 2024-04-26 五 | 19.55 | 19.65 | 19.63 | 20.06 | 19.41 | -0.10% | 2.76% | 15166 | 2996万 | 10.77 | 28.58 | 24.74 | 4 | 恒辉安防 | 2024-04-25 四 | 20.02 | 20.31 | 19.65 | 20.51 | 19.63 | -3.25% | 3.43% | 18792 | 3772万 | 10.78 | 28.61 | 24.77 | 5 | 恒辉安防 | 2024-04-24 三 | 20.01 | 20.12 | 20.31 | 20.78 | 19.80 | 0.94% | 6.31% | 34627 | 7048万 | 11.14 | 29.57 | 25.6 | 6 | 恒辉安防 | 2024-04-23 二 | 18.58 | 18.85 | 20.12 | 20.14 | 18.45 | 6.74% | 4.19% | 22964 | 4477万 | 11.04 | 29.29 | 25.36 | 7 | 恒辉安防 | 2024-04-22 一 | 19.90 | 20.38 | 18.85 | 20.04 | 18.26 | -7.51% | 3.88% | 21289 | 4037万 | 10.34 | 27.44 | 23.76 | 8 | 恒辉安防 | 2024-04-19 五 | 19.81 | 20.01 | 20.38 | 20.53 | 19.60 | 1.85% | 4.89% | 26814 | 5394万 | 11.18 | 29.67 | 26.15 | 9 | 恒辉安防 | 2024-04-18 四 | 19.31 | 19.31 | 20.01 | 20.55 | 18.51 | 3.63% | 5.31% | 29149 | 5770万 | 10.98 | 29.13 | 25.67 | 10 | 恒辉安防 | 2024-04-17 三 | 18.12 | 18.01 | 19.31 | 19.49 | 18.12 | 7.22% | 4.20% | 23029 | 4392万 | 10.59 | 28.11 | 24.77 | 11 | 恒辉安防 | 2024-04-16 二 | 20.01 | 20.22 | 18.01 | 20.29 | 18.00 | -10.93% | 5.96% | 32694 | 6122万 | 9.88 | 26.22 | 23.11 | 12 | 恒辉安防 | 2024-04-15 一 | 20.21 | 20.58 | 20.22 | 20.57 | 19.49 | -1.75% | 4.96% | 27199 | 5431万 | 11.09 | 29.44 | 25.94 | 13 | 恒辉安防 | 2024-04-12 五 | 20.89 | 20.91 | 20.58 | 21.24 | 20.50 | -1.58% | 3.33% | 18250 | 3803万 | 11.29 | 29.96 | 26.4 | 14 | 恒辉安防 | 2024-04-11 四 | 21.06 | 21.44 | 20.91 | 21.73 | 20.87 | -2.47% | 3.84% | 21087 | 4489万 | 11.47 | 30.44 | 26.83 | 15 | 恒辉安防 | 2024-04-10 三 | 21.30 | 21.50 | 21.44 | 21.62 | 20.75 | -0.28% | 3.91% | 21421 | 4535万 | 11.76 | 31.21 | 27.51 | 16 | 恒辉安防 | 2024-04-09 二 | 21.00 | 21.11 | 21.50 | 21.50 | 20.65 | 1.85% | 3.86% | 21199 | 4473万 | 11.79 | 31.3 | 27.58 | 17 | 恒辉安防 | 2024-04-08 一 | 19.98 | 20.19 | 21.11 | 21.25 | 19.98 | 4.56% | 5.77% | 31661 | 6586万 | 11.58 | 30.73 | 27.08 | 18 | 恒辉安防 | 2024-04-03 三 | 20.11 | 20.35 | 20.19 | 20.80 | 19.87 | -0.79% | 4.08% | 22355 | 4528万 | 11.07 | 29.39 | 25.9 | 19 | 恒辉安防 | 2024-04-02 二 | 19.60 | 19.70 | 20.35 | 20.70 | 19.60 | 3.30% | 5.93% | 32506 | 6607万 | 11.16 | 29.62 | 26.11 | 20 | 恒辉安防 | 2024-04-01 一 | 19.23 | 19.33 | 19.70 | 19.78 | 19.17 | 1.91% | 4.90% | 26882 | 5219万 | 10.81 | 28.68 | 25.27 | 21 | 恒辉安防 | 2024-03-29 五 | 18.78 | 18.90 | 19.33 | 19.33 | 18.48 | 2.28% | 3.73% | 20487 | 3902万 | 10.6 | 28.14 | 24.8 | 22 | 恒辉安防 | 2024-03-28 四 | 18.83 | 19.10 | 18.90 | 19.48 | 18.65 | -1.05% | 4.79% | 26255 | 4989万 | 10.37 | 27.51 | 24.25 | 23 | 恒辉安防 | 2024-03-27 三 | 18.38 | 18.60 | 19.10 | 19.49 | 17.93 | 2.69% | 5.71% | 31323 | 5882万 | 10.48 | 27.8 | 24.5 | 24 | 恒辉安防 | 2024-03-26 二 | 19.00 | 18.80 | 18.60 | 19.00 | 18.12 | -1.06% | 4.23% | 23177 | 4306万 | 10.2 | 27.08 | 23.86 | 25 | 恒辉安防 | 2024-03-25 一 | 18.41 | 18.44 | 18.80 | 19.02 | 18.31 | 1.95% | 5.25% | 28773 | 5398万 | 10.31 | 27.37 | 24.12 | 26 | 恒辉安防 | 2024-03-22 五 | 18.92 | 19.25 | 18.44 | 19.00 | 18.09 | -4.21% | 6.10% | 33462 | 6197万 | 10.11 | 26.84 | 23.66 | 27 | 恒辉安防 | 2024-03-21 四 | 18.52 | 18.68 | 19.25 | 19.79 | 18.52 | 3.05% | 9.13% | 50097 | 9583万 | 10.56 | 28.02 | 24.7 | 28 | 恒辉安防 | 2024-03-20 三 | 17.67 | 17.77 | 18.68 | 19.15 | 17.67 | 5.12% | 6.78% | 37193 | 6888万 | 10.25 | 27.19 | 23.97 | 29 | 恒辉安防 | 2024-03-19 二 | 17.71 | 17.78 | 17.77 | 17.93 | 17.53 | -0.06% | 1.89% | 10355 | 1834万 | 9.75 | 25.87 | 22.8 | 30 | 恒辉安防 | 2024-03-18 一 | 17.46 | 17.50 | 17.78 | 17.83 | 17.43 | 1.60% | 2.47% | 13549 | 2391万 | 9.75 | 25.88 | 22.81 | 31 | 恒辉安防 | 2024-03-15 五 | 17.30 | 17.47 | 17.50 | 17.83 | 17.30 | 0.17% | 2.73% | 14971 | 2632万 | 9.6 | 25.48 | 22.45 | 32 | 恒辉安防 | 2024-03-14 四 | 17.13 | 17.31 | 17.47 | 17.99 | 17.13 | 0.92% | 2.16% | 11856 | 2064万 | 9.58 | 25.43 | 22.41 | 33 | 恒辉安防 | 2024-03-08 五 | 16.57 | 16.67 | 17.14 | 17.36 | 16.57 | 2.82% | 2.55% | 11458 | 1959万 | 7.69 | 24.95 | 21.99 | 34 | 恒辉安防 | 2024-03-07 四 | 16.50 | 16.52 | 16.67 | 17.12 | 16.50 | 0.91% | 3.30% | 14818 | 2494万 | 7.48 | 24.27 | 21.39 | 35 | 恒辉安防 | 2024-03-06 三 | 16.30 | 16.40 | 16.52 | 16.79 | 16.26 | 0.73% | 2.18% | 9767 | 1609万 | 7.41 | 24.05 | 21.19 | 36 | 恒辉安防 | 2024-03-05 二 | 16.61 | 16.71 | 16.40 | 16.78 | 16.25 | -1.86% | 2.25% | 10073 | 1658万 | 7.36 | 23.87 | 21.04 | 37 | 恒辉安防 | 2024-03-04 一 | 16.73 | 16.83 | 16.71 | 17.12 | 16.50 | -0.71% | 2.77% | 12421 | 2079万 | 7.49 | 24.33 | 21.44 | 38 | 恒辉安防 | 2024-03-01 五 | 16.06 | 16.12 | 16.83 | 16.83 | 16.06 | 4.40% | 3.35% | 15047 | 2482万 | 7.55 | 24.5 | 21.59 | 39 | 恒辉安防 | 2024-02-29 四 | 15.72 | 15.73 | 16.12 | 16.35 | 15.50 | 2.48% | 3.63% | 16279 | 2593万 | 7.23 | 23.47 | 20.68 | 40 | 恒辉安防 | 2024-02-28 三 | 17.07 | 16.93 | 15.73 | 17.72 | 15.73 | -7.09% | 6.06% | 27197 | 4532万 | 7.06 | 22.9 | 20.18 | 41 | 恒辉安防 | 2024-02-27 二 | 16.40 | 16.45 | 16.93 | 17.10 | 16.28 | 2.92% | 2.93% | 13139 | 2206万 | 7.59 | 24.65 | 21.72 | 42 | 恒辉安防 | 2024-02-26 一 | 16.24 | 16.28 | 16.45 | 16.73 | 16.14 | 1.04% | 3.53% | 15813 | 2600万 | 7.38 | 23.95 | 21.11 | 43 | 恒辉安防 | 2024-02-23 五 | 15.59 | 15.66 | 16.28 | 16.43 | 15.59 | 3.96% | 3.34% | 14974 | 2398万 | 7.3 | 23.7 | 20.89 | 44 | 恒辉安防 | 2024-02-22 四 | 14.98 | 15.10 | 15.66 | 16.06 | 14.98 | 3.71% | 3.65% | 16385 | 2559万 | 7.02 | 22.8 | 20.09 | 45 | 恒辉安防 | 2024-02-21 三 | 14.43 | 14.76 | 15.10 | 15.49 | 14.43 | 2.30% | 3.65% | 16389 | 2482万 | 6.77 | 21.98 | 19.37 | 46 | 恒辉安防 | 2024-02-20 二 | 14.50 | 14.58 | 14.76 | 14.85 | 14.20 | 1.23% | 2.97% | 13303 | 1940万 | 6.62 | 21.49 | 18.94 | 47 | 恒辉安防 | 2024-02-19 一 | 14.51 | 14.09 | 14.58 | 15.35 | 14.26 | 3.48% | 6.73% | 30184 | 4437万 | 6.54 | 21.22 | 18.71 | 48 | 恒辉安防 | 2024-02-08 四 | 13.05 | 13.16 | 14.09 | 14.25 | 12.41 | 7.07% | 7.83% | 35129 | 4673万 | 6.32 | 20.51 | 18.08 | 49 | 恒辉安防 | 2024-02-07 三 | 13.60 | 13.85 | 13.16 | 13.69 | 12.59 | -4.98% | 7.33% | 32873 | 4296万 | 5.9 | 19.16 | 16.88 | 50 | 恒辉安防 | 2024-02-06 二 | 13.00 | 13.43 | 13.85 | 14.55 | 11.60 | 3.13% | 8.23% | 36896 | 4818万 | 6.21 | 20.16 | 17.77 | 51 | 恒辉安防 | 2024-02-05 一 | 15.64 | 15.87 | 13.43 | 15.71 | 13.20 | -15.37% | 6.14% | 27548 | 3863万 | 6.02 | 19.55 | 17.23 | 52 | 恒辉安防 | 2024-02-02 五 | 17.26 | 16.44 | 15.87 | 17.26 | 14.83 | -3.47% | 5.90% | 26465 | 4184万 | 7.12 | 23.1 | 20.36 | 53 | 恒辉安防 | 2024-02-01 四 | 16.91 | 16.91 | 16.44 | 17.16 | 16.02 | -2.78% | 4.47% | 20043 | 3299万 | 7.37 | 23.93 | 21.09 | 54 | 恒辉安防 | 2024-01-31 三 | 17.88 | 18.01 | 16.91 | 18.16 | 16.91 | -6.11% | 3.68% | 16526 | 2873万 | 7.58 | 24.62 | 21.7 | 55 | 恒辉安防 | 2024-01-30 二 | 18.58 | 18.58 | 18.01 | 18.58 | 18.00 | -3.07% | 2.98% | 13361 | 2437万 | 8.08 | 26.22 | 23.11 | 56 | 恒辉安防 | 2024-01-29 一 | 19.32 | 19.32 | 18.58 | 19.58 | 18.55 | -3.83% | 2.68% | 12006 | 2256万 | 8.33 | 27.05 | 23.84 | 57 | 恒辉安防 | 2024-01-26 五 | 19.55 | 19.66 | 19.32 | 20.30 | 19.32 | -1.73% | 1.95% | 8749 | 1712万 | 8.67 | 28.12 | 24.79 | 58 | 恒辉安防 | 2024-01-25 四 | 18.81 | 18.85 | 19.66 | 19.71 | 18.78 | 4.30% | 3.32% | 14912 | 2880万 | 8.82 | 28.62 | 25.22 | 59 | 恒辉安防 | 2024-01-24 三 | 18.66 | 18.86 | 18.85 | 19.40 | 18.27 | -0.05% | 3.39% | 15223 | 2861万 | 8.45 | 27.44 | 24.18 | 60 | 恒辉安防 | 2024-01-23 二 | 18.98 | 19.02 | 18.86 | 19.41 | 18.48 | -0.84% | 4.32% | 19390 | 3642万 | 8.46 | 27.46 | 24.2 | 61 | 恒辉安防 | 2024-01-22 一 | 20.20 | 20.40 | 19.02 | 20.57 | 18.90 | -6.76% | 3.71% | 16622 | 3271万 | 8.53 | 27.69 | 24.4 | 62 | 恒辉安防 | 2024-01-19 五 | 20.64 | 20.58 | 20.40 | 20.99 | 20.18 | -0.87% | 2.87% | 12876 | 2635万 | 9.15 | 29.7 | 26.17 | 63 | 恒辉安防 | 2024-01-18 四 | 20.38 | 20.52 | 20.58 | 20.80 | 20.01 | 0.29% | 3.99% | 17905 | 3643万 | 9.23 | 29.96 | 26.4 | 64 | 恒辉安防 | 2024-01-17 三 | 20.97 | 21.03 | 20.52 | 21.18 | 20.52 | -2.43% | 2.23% | 9997 | 2090万 | 9.2 | 29.87 | 26.33 | 65 | 恒辉安防 | 2024-01-16 二 | 21.25 | 21.06 | 21.03 | 21.25 | 20.57 | -0.14% | 2.74% | 12270 | 2564万 | 9.43 | 30.61 | 26.98 | 66 | 恒辉安防 | 2024-01-15 一 | 21.21 | 21.07 | 21.06 | 21.50 | 21.00 | -0.05% | 2.74% | 12275 | 2600万 | 9.45 | 30.66 | 27.02 | 67 | 恒辉安防 | 2024-01-12 五 | 21.20 | 21.16 | 21.07 | 21.53 | 20.95 | -0.43% | 3.96% | 17745 | 3776万 | 9.45 | 30.67 | 27.03 | 68 | 恒辉安防 | 2024-01-11 四 | 21.70 | 20.82 | 21.16 | 21.70 | 20.41 | 1.63% | 3.94% | 17653 | 3703万 | 9.49 | 30.8 | 27.15 | 69 | 恒辉安防 | 2024-01-10 三 | 21.05 | 21.01 | 20.82 | 21.07 | 20.60 | -0.90% | 3.53% | 15843 | 3298万 | 9.34 | 30.31 | 26.71 | 70 | 恒辉安防 | 2024-01-09 二 | 21.05 | 21.05 | 21.01 | 21.36 | 20.83 | -0.19% | 3.27% | 14649 | 3090万 | 9.42 | 30.59 | 26.96 | 71 | 恒辉安防 | 2024-01-08 一 | 21.26 | 21.28 | 21.05 | 21.42 | 20.85 | -1.08% | 4.27% | 19145 | 4046万 | 9.44 | 30.64 | 27.01 | 72 | 恒辉安防 | 2024-01-05 五 | 21.90 | 21.76 | 21.28 | 22.26 | 21.28 | -2.21% | 5.36% | 24032 | 5229万 | 9.54 | 30.98 | 27.3 | 73 | 恒辉安防 | 2024-01-04 四 | 21.66 | 21.70 | 21.76 | 21.95 | 21.45 | 0.28% | 4.54% | 20358 | 4405万 | 9.76 | 31.68 | 27.92 | 74 | 恒辉安防 | 2024-01-03 三 | 21.81 | 21.72 | 21.70 | 21.95 | 21.47 | -0.09% | 3.82% | 17143 | 3716万 | 9.73 | 31.59 | 27.84 | 75 | 恒辉安防 | 2024-01-02 二 | 21.82 | 21.78 | 21.72 | 22.07 | 21.40 | -0.28% | 5.71% | 25605 | 5551万 | 9.74 | 31.62 | 27.87 | 76 | 恒辉安防 | 2023-12-29 五 | 21.97 | 21.89 | 21.78 | 22.11 | 21.72 | -0.50% | 4.93% | 22101 | 4831万 | 9.77 | 31.71 | 27.94 | 77 | 恒辉安防 | 2023-12-28 四 | 22.05 | 22.00 | 21.89 | 22.08 | 21.52 | -0.50% | 4.12% | 18466 | 4042万 | 9.82 | 31.87 | 28.08 | 78 | 恒辉安防 | 2023-12-27 三 | 21.88 | 21.90 | 22.00 | 22.08 | 21.65 | 0.46% | 3.14% | 14065 | 3077万 | 9.87 | 32.03 | 28.23 | 79 | 恒辉安防 | 2023-12-26 二 | 22.41 | 22.42 | 21.90 | 22.55 | 21.73 | -2.32% | 4.23% | 18965 | 4178万 | 9.82 | 31.88 | 28.1 | 80 | 恒辉安防 | 2023-12-25 一 | 22.85 | 22.61 | 22.42 | 22.85 | 22.12 | -0.84% | 2.85% | 12761 | 2851万 | 10.06 | 32.64 | 28.76 | 81 | 恒辉安防 | 2023-12-22 五 | 23.09 | 22.92 | 22.61 | 23.09 | 22.47 | -1.35% | 3.18% | 14275 | 3247万 | 10.14 | 32.91 | 29.01 | 82 | 恒辉安防 | 2023-12-21 四 | 22.70 | 22.70 | 22.92 | 22.94 | 22.31 | 0.97% | 3.00% | 13457 | 3053万 | 10.28 | 33.37 | 29.41 | 83 | 恒辉安防 | 2023-12-20 三 | 23.09 | 22.99 | 22.70 | 23.09 | 22.61 | -1.26% | 2.56% | 11487 | 2622万 | 10.18 | 33.05 | 29.12 | 84 | 恒辉安防 | 2023-12-19 二 | 22.97 | 22.97 | 22.99 | 23.46 | 22.75 | 0.09% | 3.51% | 15724 | 3607万 | 10.31 | 33.47 | 29.5 | 85 | 恒辉安防 | 2023-12-18 一 | 23.29 | 23.33 | 22.97 | 23.55 | 22.88 | -1.54% | 3.64% | 16311 | 3769万 | 10.3 | 33.44 | 29.47 | 86 | 恒辉安防 | 2023-12-15 五 | 23.67 | 23.66 | 23.33 | 23.73 | 23.28 | -1.39% | 2.62% | 11749 | 2757万 | 10.46 | 33.96 | 29.93 | 87 | 恒辉安防 | 2023-12-14 四 | 23.55 | 23.64 | 23.66 | 23.90 | 23.35 | 0.08% | 3.69% | 16535 | 3906万 | 10.61 | 34.44 | 30.36 | 88 | 恒辉安防 | 2023-12-13 三 | 23.37 | 23.39 | 23.64 | 23.83 | 23.23 | 1.07% | 3.79% | 16987 | 4008万 | 10.6 | 34.41 | 30.33 | 89 | 恒辉安防 | 2023-12-12 二 | 23.86 | 23.86 | 23.39 | 24.08 | 23.23 | -1.97% | 5.12% | 22945 | 5372万 | 10.49 | 34.05 | 30.01 | 90 | 恒辉安防 | 2023-12-11 一 | 23.80 | 24.00 | 23.86 | 24.18 | 23.69 | -0.58% | 4.13% | 18537 | 4422万 | 10.7 | 34.73 | 30.61 | 91 | 恒辉安防 | 2023-12-08 五 | 24.43 | 24.42 | 24.00 | 24.49 | 23.88 | -1.72% | 4.99% | 22360 | 5382万 | 10.76 | 34.94 | 30.79 | 92 | 恒辉安防 | 2023-12-07 四 | 24.70 | 24.37 | 24.42 | 24.70 | 24.08 | 0.21% | 5.32% | 23852 | 5805万 | 10.95 | 35.55 | 31.33 | 93 | 恒辉安防 | 2023-12-06 三 | 25.16 | 24.67 | 24.37 | 25.16 | 24.15 | -1.22% | 8.48% | 38032 | 9370万 | 10.93 | 35.48 | 31.27 | 94 | 恒辉安防 | 2023-12-05 二 | 24.80 | 25.04 | 24.67 | 25.11 | 24.51 | -1.48% | 6.72% | 30128 | 7483万 | 11.07 | 35.91 | 31.65 | 95 | 恒辉安防 | 2023-12-04 一 | 24.52 | 24.67 | 25.04 | 25.31 | 24.23 | 1.50% | 9.03% | 40504 | 10100万 | 11.23 | 36.45 | 32.13 | 96 | 恒辉安防 | 2023-12-01 五 | 23.97 | 23.74 | 24.67 | 24.82 | 23.60 | 3.92% | 12.32% | 55247 | 13472万 | 11.07 | 35.91 | 31.65 | 97 | 恒辉安防 | 2023-11-30 四 | 23.70 | 23.73 | 23.74 | 24.32 | 23.27 | 0.04% | 8.56% | 38393 | 9106万 | 10.65 | 34.56 | 30.46 | 98 | 恒辉安防 | 2023-11-29 三 | 23.00 | 22.91 | 23.73 | 24.60 | 22.68 | 3.58% | 16.36% | 73381 | 17415万 | 10.64 | 34.54 | 30.45 | 99 | 恒辉安防 | 2023-11-28 二 | 21.44 | 21.37 | 22.91 | 22.96 | 21.20 | 7.21% | 9.86% | 44213 | 9841万 | 10.28 | 33.35 | 29.39 | 100 | 恒辉安防 | 2023-11-27 一 | 21.37 | 21.36 | 21.37 | 21.50 | 21.09 | 0.05% | 3.67% | 16467 | 3516万 | 9.59 | 31.11 | 27.42 | 101 | 恒辉安防 | 2023-11-24 五 | 21.54 | 21.52 | 21.36 | 21.59 | 21.26 | -0.74% | 2.66% | 11942 | 2554万 | 9.58 | 31.09 | 27.4 | 102 | 恒辉安防 | 2023-11-23 四 | 21.40 | 21.50 | 21.52 | 21.61 | 21.30 | 0.09% | 1.84% | 8254 | 1772万 | 9.65 | 31.33 | 27.61 | 103 | 恒辉安防 | 2023-11-22 三 | 21.55 | 21.50 | 21.50 | 21.60 | 21.15 | 0.00% | 4.45% | 19951 | 4265万 | 9.64 | 31.3 | 27.58 | 104 | 恒辉安防 | 2023-11-21 二 | 21.54 | 21.63 | 21.50 | 21.75 | 21.41 | -0.60% | 2.64% | 11831 | 2550万 | 9.64 | 31.3 | 27.58 | 105 | 恒辉安防 | 2023-11-20 一 | 21.70 | 21.54 | 21.63 | 21.72 | 21.32 | 0.42% | 3.20% | 14356 | 3091万 | 9.7 | 31.49 | 27.75 | 106 | 恒辉安防 | 2023-11-17 五 | 21.21 | 21.50 | 21.54 | 21.69 | 21.21 | 0.19% | 3.41% | 15303 | 3294万 | 9.66 | 31.36 | 27.64 | 107 | 恒辉安防 | 2023-11-16 四 | 21.30 | 21.33 | 21.50 | 21.58 | 20.95 | 0.80% | 4.39% | 19702 | 4230万 | 9.64 | 31.3 | 27.58 | 108 | 恒辉安防 | 2023-11-15 三 | 20.83 | 20.83 | 21.33 | 21.45 | 20.60 | 2.40% | 4.05% | 18151 | 3849万 | 9.57 | 31.05 | 27.37 | 109 | 恒辉安防 | 2023-11-14 二 | 20.56 | 20.60 | 20.83 | 21.00 | 20.56 | 1.12% | 4.18% | 18759 | 3897万 | 9.34 | 30.32 | 26.72 | 110 | 恒辉安防 | 2023-11-13 一 | 20.44 | 20.59 | 20.60 | 20.65 | 20.14 | 0.05% | 4.39% | 19705 | 4035万 | 9.24 | 29.99 | 26.43 | 111 | 恒辉安防 | 2023-11-10 五 | 19.82 | 19.70 | 20.59 | 20.78 | 19.62 | 4.52% | 6.66% | 29858 | 6091万 | 9.24 | 29.97 | 26.42 | 112 | 恒辉安防 | 2023-11-09 四 | 19.92 | 19.71 | 19.70 | 19.92 | 19.61 | -0.05% | 1.56% | 6987 | 1378万 | 8.84 | 28.68 | 25.27 | 113 | 恒辉安防 | 2023-11-08 三 | 19.64 | 19.74 | 19.71 | 19.90 | 19.60 | -0.15% | 1.80% | 8075 | 1595万 | 8.84 | 28.69 | 25.29 | 114 | 恒辉安防 | 2023-11-07 二 | 19.65 | 19.64 | 19.74 | 19.75 | 19.52 | 0.51% | 2.02% | 9043 | 1778万 | 8.85 | 28.74 | 25.33 | 115 | 恒辉安防 | 2023-11-06 一 | 19.54 | 19.56 | 19.64 | 19.83 | 19.50 | 0.41% | 2.84% | 12735 | 2503万 | 8.81 | 28.59 | 25.2 | 116 | 恒辉安防 | 2023-11-03 五 | 19.47 | 19.36 | 19.56 | 19.57 | 19.30 | 1.03% | 2.41% | 10815 | 2104万 | 8.77 | 28.47 | 25.1 | 117 | 恒辉安防 | 2023-11-02 四 | 19.43 | 19.48 | 19.36 | 19.54 | 19.29 | -0.62% | 2.17% | 9732 | 1887万 | 8.68 | 28.18 | 24.84 | 118 | 恒辉安防 | 2023-11-01 三 | 19.45 | 19.40 | 19.48 | 19.60 | 19.35 | 0.41% | 2.26% | 10140 | 1972万 | 8.74 | 28.36 | 24.99 | 119 | 恒辉安防 | 2023-10-31 二 | 19.58 | 19.36 | 19.40 | 19.60 | 19.25 | 0.21% | 3.27% | 14657 | 2844万 | 8.7 | 28.24 | 24.89 | 120 | 恒辉安防 | 2023-10-30 一 | 19.04 | 19.02 | 19.36 | 19.44 | 18.85 | 1.79% | 4.50% | 20166 | 3873万 | 8.68 | 28.18 | 24.84 | 121 | 恒辉安防 | 2023-10-27 五 | 18.49 | 18.50 | 19.02 | 19.16 | 18.31 | 2.81% | 2.91% | 13064 | 2471万 | 8.53 | 27.69 | 24.4 | 122 | 恒辉安防 | 2023-10-26 四 | 18.24 | 18.38 | 18.50 | 18.52 | 18.13 | 0.65% | 2.51% | 11249 | 2065万 | 8.3 | 26.93 | 23.74 | 123 | 恒辉安防 | 2023-10-25 三 | 18.40 | 18.33 | 18.38 | 18.49 | 18.03 | 0.27% | 3.26% | 14607 | 2664万 | 8.24 | 26.76 | 23.58 | 124 | 恒辉安防 | 2023-10-24 二 | 17.51 | 17.51 | 18.33 | 18.68 | 17.51 | 4.68% | 5.61% | 25147 | 4611万 | 8.22 | 26.68 | 23.52 | 125 | 恒辉安防 | 2023-10-23 一 | 17.83 | 17.84 | 17.51 | 17.85 | 17.39 | -1.85% | 2.50% | 11223 | 1968万 | 7.85 | 25.49 | 22.46 | 126 | 恒辉安防 | 2023-10-20 五 | 17.98 | 17.79 | 17.84 | 18.15 | 17.68 | 0.28% | 2.42% | 10850 | 1946万 | 8 | 25.97 | 21.6 | 127 | 恒辉安防 | 2023-10-19 四 | 18.40 | 17.76 | 17.79 | 18.40 | 17.49 | 0.17% | 2.82% | 12659 | 2257万 | 7.98 | 25.9 | 21.54 | 128 | 恒辉安防 | 2023-10-18 三 | 18.19 | 18.28 | 17.76 | 18.28 | 17.73 | -2.84% | 2.01% | 9026 | 1612万 | 7.97 | 25.85 | 21.51 | 129 | 恒辉安防 | 2023-10-17 二 | 18.02 | 18.11 | 18.28 | 18.46 | 18.00 | 0.94% | 1.58% | 7088 | 1293万 | 8.2 | 26.61 | 22.14 | 130 | 恒辉安防 | 2023-10-16 一 | 18.18 | 18.09 | 18.11 | 18.39 | 18.00 | 0.11% | 1.68% | 7525 | 1366万 | 8.12 | 26.36 | 21.93 | 131 | 恒辉安防 | 2023-10-13 五 | 18.37 | 18.55 | 18.09 | 18.39 | 18.04 | -2.48% | 1.74% | 7782 | 1412万 | 8.11 | 26.33 | 21.91 | 132 | 恒辉安防 | 2023-10-12 四 | 18.45 | 18.42 | 18.55 | 18.59 | 18.19 | 0.71% | 1.83% | 8219 | 1510万 | 8.32 | 27 | 22.46 | 133 | 恒辉安防 | 2023-10-11 三 | 18.30 | 18.23 | 18.42 | 18.51 | 18.14 | 1.04% | 1.07% | 4778 | 876万 | 8.26 | 26.81 | 22.31 | 134 | 恒辉安防 | 2023-10-10 二 | 18.50 | 18.39 | 18.23 | 18.55 | 18.17 | -0.87% | 1.31% | 5863 | 1073万 | 8.18 | 26.54 | 22.08 | 135 | 恒辉安防 | 2023-10-09 一 | 18.89 | 18.85 | 18.39 | 18.92 | 18.33 | -2.44% | 2.14% | 9616 | 1774万 | 8.25 | 26.77 | 22.27 | 136 | 恒辉安防 | 2023-09-28 四 | 18.70 | 18.46 | 18.85 | 18.89 | 18.46 | 2.11% | 1.44% | 6460 | 1213万 | 8.45 | 27.44 | 22.83 | 137 | 恒辉安防 | 2023-09-27 三 | 18.43 | 18.47 | 18.46 | 18.73 | 18.34 | -0.05% | 1.59% | 7152 | 1329万 | 8.28 | 26.87 | 22.35 | 138 | 恒辉安防 | 2023-09-26 二 | 18.48 | 18.48 | 18.47 | 18.54 | 18.30 | -0.05% | 0.80% | 3588 | 662万 | 8.28 | 26.89 | 22.37 | 139 | 恒辉安防 | 2023-09-25 一 | 18.68 | 18.71 | 18.48 | 18.78 | 18.47 | -1.23% | 1.04% | 4665 | 866万 | 8.29 | 26.9 | 22.38 | 140 | 恒辉安防 | 2023-09-22 五 | 18.28 | 18.38 | 18.71 | 18.75 | 18.20 | 1.80% | 1.48% | 6642 | 1233万 | 8.39 | 27.24 | 22.66 | 141 | 恒辉安防 | 2023-09-21 四 | 18.44 | 18.43 | 18.38 | 18.54 | 18.27 | -0.27% | 1.36% | 6113 | 1125万 | 8.24 | 26.76 | 22.26 | 142 | 恒辉安防 | 2023-09-20 三 | 18.50 | 18.40 | 18.43 | 18.62 | 18.35 | 0.16% | 1.67% | 7484 | 1385万 | 8.27 | 26.83 | 22.32 | 143 | 恒辉安防 | 2023-09-19 二 | 19.28 | 19.00 | 18.40 | 19.28 | 18.34 | -3.16% | 2.13% | 9548 | 1769万 | 8.25 | 26.79 | 22.28 | 144 | 恒辉安防 | 2023-09-18 一 | 18.52 | 18.52 | 19.00 | 19.03 | 18.24 | 2.59% | 2.06% | 9262 | 1742万 | 8.52 | 27.66 | 23.01 | 145 | 恒辉安防 | 2023-09-15 五 | 18.66 | 18.63 | 18.52 | 18.79 | 18.45 | -0.59% | 1.35% | 6045 | 1123万 | 8.31 | 26.96 | 22.43 | 146 | 恒辉安防 | 2023-09-14 四 | 18.99 | 18.99 | 18.63 | 19.06 | 18.54 | -1.90% | 1.90% | 8508 | 1592万 | 8.36 | 27.12 | 22.56 | 147 | 恒辉安防 | 2023-09-13 三 | 19.22 | 19.22 | 18.99 | 19.22 | 18.86 | -1.20% | 1.88% | 8436 | 1600万 | 8.52 | 27.64 | 23 | 148 | 恒辉安防 | 2023-09-12 二 | 19.70 | 19.59 | 19.22 | 19.70 | 19.15 | -1.89% | 2.80% | 12556 | 2421万 | 8.62 | 27.98 | 23.27 | 149 | 恒辉安防 | 2023-09-11 一 | 19.90 | 19.57 | 19.59 | 19.99 | 19.12 | 0.10% | 2.62% | 11755 | 2294万 | 8.79 | 28.52 | 23.72 | 150 | 恒辉安防 | 2023-09-08 五 | 19.83 | 19.78 | 19.57 | 19.83 | 19.45 | -1.06% | 2.01% | 9029 | 1768万 | 8.78 | 28.49 | 23.7 | 151 | 恒辉安防 | 2023-09-07 四 | 20.01 | 20.09 | 19.78 | 20.21 | 19.68 | -1.54% | 1.72% | 7715 | 1535万 | 8.87 | 28.79 | 23.95 | 152 | 恒辉安防 | 2023-09-06 三 | 20.00 | 19.92 | 20.09 | 20.11 | 19.77 | 0.85% | 2.06% | 9256 | 1852万 | 9.01 | 29.25 | 24.33 | 153 | 恒辉安防 | 2023-09-05 二 | 20.10 | 20.09 | 19.92 | 20.20 | 19.82 | -0.85% | 2.90% | 13014 | 2594万 | 8.93 | 29 | 24.12 | 154 | 恒辉安防 | 2023-09-04 一 | 20.12 | 20.05 | 20.13 | 20.28 | 19.73 | 0.40% | 2.95% | 13240 | 2648万 | 9.03 | 29.3 | 24.38 | 155 | 恒辉安防 | 2023-09-01 五 | 19.89 | 19.86 | 20.05 | 20.14 | 19.72 | 0.96% | 3.24% | 14512 | 2900万 | 8.99 | 29.19 | 24.28 | 156 | 恒辉安防 | 2023-08-31 四 | 20.07 | 20.02 | 19.86 | 20.28 | 19.83 | -0.80% | 2.02% | 9070 | 1808万 | 8.91 | 28.91 | 24.05 | 157 | 恒辉安防 | 2023-08-30 三 | 20.05 | 19.91 | 20.02 | 20.44 | 19.81 | 0.55% | 4.01% | 17980 | 3623万 | 8.98 | 29.14 | 24.24 | 158 | 恒辉安防 | 2023-08-29 二 | 19.09 | 19.00 | 19.91 | 19.94 | 18.90 | 4.79% | 4.03% | 18098 | 3562万 | 8.93 | 28.98 | 24.11 | 159 | 恒辉安防 | 2023-08-28 一 | 19.95 | 18.78 | 19.00 | 19.95 | 18.99 | 1.17% | 3.28% | 14702 | 2835万 | 8.52 | 27.66 | 23.01 | 160 | 恒辉安防 | 2023-08-25 五 | 19.07 | 19.07 | 18.78 | 19.28 | 18.73 | -1.52% | 2.30% | 10332 | 1965万 | 8.42 | 27.34 | 22.74 | 161 | 恒辉安防 | 2023-08-23 三 | 19.70 | 19.59 | 18.97 | 19.70 | 18.90 | -3.16% | 2.15% | 9652 | 1850万 | 8.51 | 27.62 | 22.97 | 162 | 恒辉安防 | 2023-08-22 二 | 19.74 | 19.54 | 19.59 | 19.84 | 19.17 | 0.26% | 3.06% | 13719 | 2665万 | 8.79 | 28.52 | 23.72 |
|
行情刷新 | 流通股东
|