| 股票名称 | 代码 300969 | 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 | 恒帅股份 | 2024-04-18 四 | 73.99 | 74.20 | 73.60 | 75.97 | 73.04 | -0.81% | 2.99% | 6371 | 4747万 | 15.69 | 58.88 | 31.34 | 2 | 恒帅股份 | 2024-04-17 三 | 68.88 | 68.88 | 74.20 | 74.34 | 68.88 | 7.72% | 3.28% | 7001 | 5060万 | 15.82 | 59.36 | 31.59 | 3 | 恒帅股份 | 2024-04-16 二 | 73.42 | 73.50 | 68.88 | 73.90 | 68.76 | -6.29% | 2.98% | 6357 | 4486万 | 14.68 | 55.1 | 29.33 | 4 | 恒帅股份 | 2024-04-15 一 | 73.45 | 74.10 | 73.50 | 75.34 | 72.01 | -0.81% | 2.37% | 5055 | 3731万 | 15.67 | 58.8 | 31.29 | 5 | 恒帅股份 | 2024-04-12 五 | 74.63 | 74.64 | 74.10 | 76.19 | 74.05 | -0.72% | 2.06% | 4392 | 3300万 | 15.8 | 59.28 | 31.55 | 6 | 恒帅股份 | 2024-04-11 四 | 75.20 | 75.85 | 74.64 | 76.60 | 74.58 | -1.60% | 2.80% | 5597 | 4231万 | 14.93 | 59.71 | 31.78 | 7 | 恒帅股份 | 2024-04-10 三 | 77.45 | 77.46 | 75.85 | 77.97 | 75.14 | -2.08% | 2.80% | 5599 | 4263万 | 15.17 | 60.68 | 32.29 | 8 | 恒帅股份 | 2024-04-09 二 | 78.50 | 78.49 | 77.46 | 79.16 | 76.50 | -1.31% | 2.50% | 5005 | 3874万 | 15.49 | 61.97 | 32.98 | 9 | 恒帅股份 | 2024-04-08 一 | 77.87 | 77.86 | 78.49 | 81.46 | 77.35 | 0.81% | 5.53% | 11055 | 8826万 | 15.7 | 62.79 | 33.42 | 10 | 恒帅股份 | 2024-04-03 三 | 80.00 | 80.69 | 77.86 | 80.59 | 76.82 | -3.51% | 4.20% | 8401 | 6545万 | 15.57 | 62.29 | 33.15 | 11 | 恒帅股份 | 2024-04-02 二 | 83.60 | 83.16 | 80.69 | 83.95 | 80.00 | -2.97% | 4.04% | 8081 | 6561万 | 16.14 | 64.55 | 34.36 | 12 | 恒帅股份 | 2024-04-01 一 | 80.87 | 80.29 | 83.16 | 86.20 | 80.87 | 3.57% | 4.98% | 9952 | 8307万 | 16.63 | 66.53 | 35.41 | 13 | 恒帅股份 | 2024-03-29 五 | 84.62 | 84.25 | 80.29 | 85.26 | 79.50 | -4.70% | 4.82% | 9632 | 7849万 | 16.06 | 64.23 | 34.19 | 14 | 恒帅股份 | 2024-03-28 四 | 83.60 | 84.25 | 84.25 | 84.70 | 82.25 | 0.00% | 4.02% | 8039 | 6710万 | 16.85 | 67.4 | 35.87 | 15 | 恒帅股份 | 2024-03-27 三 | 84.90 | 84.60 | 84.25 | 86.50 | 83.50 | -0.41% | 4.48% | 8966 | 7649万 | 16.85 | 67.4 | 35.87 | 16 | 恒帅股份 | 2024-03-26 二 | 83.15 | 83.26 | 84.60 | 85.37 | 82.88 | 1.61% | 3.23% | 6460 | 5430万 | 16.92 | 67.68 | 36.02 | 17 | 恒帅股份 | 2024-03-25 一 | 86.46 | 87.02 | 83.26 | 87.00 | 83.15 | -4.32% | 3.46% | 6919 | 5886万 | 16.65 | 66.61 | 35.45 | 18 | 恒帅股份 | 2024-03-22 五 | 87.01 | 87.90 | 87.02 | 89.58 | 84.10 | -1.00% | 5.67% | 11349 | 9773万 | 17.4 | 69.62 | 37.05 | 19 | 恒帅股份 | 2024-03-21 四 | 87.00 | 86.97 | 87.90 | 89.73 | 86.35 | 1.07% | 6.72% | 13439 | 11867万 | 17.58 | 70.32 | 37.43 | 20 | 恒帅股份 | 2024-03-20 三 | 85.00 | 86.02 | 86.97 | 87.48 | 84.43 | 1.10% | 5.52% | 11035 | 9524万 | 17.39 | 69.58 | 37.03 | 21 | 恒帅股份 | 2024-03-19 二 | 84.19 | 84.29 | 86.02 | 89.82 | 84.19 | 2.05% | 7.34% | 14689 | 12726万 | 17.2 | 68.82 | 36.62 | 22 | 恒帅股份 | 2024-03-18 一 | 83.54 | 83.45 | 84.29 | 84.50 | 82.50 | 1.01% | 4.71% | 9415 | 7865万 | 16.86 | 67.43 | 35.89 | 23 | 恒帅股份 | 2024-03-15 五 | 82.76 | 82.76 | 83.45 | 83.63 | 81.50 | 0.83% | 3.27% | 6542 | 5420万 | 16.69 | 66.76 | 35.53 | 24 | 恒帅股份 | 2024-03-14 四 | 86.30 | 85.55 | 82.76 | 86.30 | 81.50 | -3.26% | 6.35% | 12692 | 10551万 | 16.55 | 66.21 | 35.24 | 25 | 恒帅股份 | 2024-03-08 五 | 83.00 | 83.00 | 82.69 | 84.05 | 80.69 | -0.37% | 5.45% | 10893 | 8912万 | 16.54 | 66.15 | 35.21 | 26 | 恒帅股份 | 2024-03-07 四 | 81.23 | 82.81 | 83.00 | 88.20 | 81.00 | 0.23% | 9.84% | 19671 | 16675万 | 16.6 | 66.4 | 35.34 | 27 | 恒帅股份 | 2024-03-06 三 | 82.22 | 79.87 | 82.81 | 85.00 | 81.51 | 3.68% | 8.75% | 17497 | 14551万 | 16.56 | 66.25 | 35.26 | 28 | 恒帅股份 | 2024-03-05 二 | 78.02 | 79.18 | 79.87 | 82.20 | 77.90 | 0.87% | 5.81% | 11618 | 9385万 | 15.97 | 63.9 | 34.01 | 29 | 恒帅股份 | 2024-03-04 一 | 78.26 | 79.24 | 79.18 | 79.70 | 77.32 | -0.08% | 3.46% | 6913 | 5432万 | 15.84 | 63.34 | 33.71 | 30 | 恒帅股份 | 2024-03-01 五 | 78.97 | 78.95 | 79.24 | 80.64 | 77.60 | 0.37% | 4.34% | 8672 | 6841万 | 15.85 | 63.39 | 33.74 | 31 | 恒帅股份 | 2024-02-29 四 | 74.00 | 76.39 | 78.95 | 79.00 | 74.00 | 3.35% | 5.80% | 11592 | 9027万 | 15.79 | 63.16 | 33.61 | 32 | 恒帅股份 | 2024-02-28 三 | 83.12 | 84.54 | 76.39 | 83.98 | 76.04 | -9.64% | 10.24% | 20486 | 16483万 | 15.28 | 61.11 | 32.52 | 33 | 恒帅股份 | 2024-02-27 二 | 83.44 | 82.70 | 84.54 | 86.12 | 81.52 | 2.22% | 8.74% | 17478 | 14779万 | 16.91 | 67.63 | 35.99 | 34 | 恒帅股份 | 2024-02-26 一 | 81.00 | 80.26 | 82.70 | 86.12 | 81.00 | 3.04% | 8.88% | 17760 | 14869万 | 16.54 | 66.16 | 35.21 | 35 | 恒帅股份 | 2024-02-23 五 | 78.30 | 77.86 | 80.26 | 81.50 | 76.02 | 3.08% | 6.14% | 12287 | 9739万 | 16.05 | 64.21 | 34.17 | 36 | 恒帅股份 | 2024-02-22 四 | 76.21 | 77.78 | 77.86 | 77.90 | 75.68 | 0.10% | 4.87% | 9744 | 7494万 | 15.57 | 62.29 | 33.15 | 37 | 恒帅股份 | 2024-02-21 三 | 73.80 | 74.93 | 77.78 | 80.66 | 72.88 | 3.80% | 7.87% | 15744 | 12299万 | 15.56 | 62.22 | 33.12 | 38 | 恒帅股份 | 2024-02-20 二 | 77.69 | 77.75 | 74.93 | 77.69 | 72.97 | -3.63% | 6.68% | 13351 | 9887万 | 14.99 | 59.94 | 31.9 | 39 | 恒帅股份 | 2024-02-19 一 | 78.85 | 78.89 | 77.75 | 80.99 | 76.20 | -1.45% | 5.15% | 10293 | 8062万 | 15.55 | 62.2 | 33.1 | 40 | 恒帅股份 | 2024-02-08 四 | 67.50 | 68.48 | 78.89 | 79.99 | 67.32 | 15.20% | 8.31% | 16624 | 12396万 | 15.78 | 63.11 | 33.59 | 41 | 恒帅股份 | 2024-02-07 三 | 68.64 | 66.50 | 68.48 | 71.75 | 66.03 | 2.98% | 5.76% | 11513 | 8000万 | 13.7 | 54.78 | 29.16 | 42 | 恒帅股份 | 2024-02-06 二 | 61.20 | 62.44 | 66.50 | 68.81 | 59.80 | 6.50% | 5.33% | 10652 | 6836万 | 13.3 | 53.2 | 28.31 | 43 | 恒帅股份 | 2024-02-05 一 | 66.90 | 67.01 | 62.44 | 66.90 | 60.00 | -6.82% | 4.85% | 9705 | 6105万 | 12.49 | 49.95 | 26.59 | 44 | 恒帅股份 | 2024-02-02 五 | 71.23 | 71.72 | 67.01 | 72.50 | 64.02 | -6.57% | 5.28% | 10558 | 7168万 | 13.4 | 53.61 | 28.53 | 45 | 恒帅股份 | 2024-02-01 四 | 71.88 | 71.90 | 71.72 | 73.50 | 70.32 | -0.25% | 3.23% | 6462 | 4669万 | 14.34 | 57.38 | 30.54 | 46 | 恒帅股份 | 2024-01-31 三 | 75.95 | 75.40 | 71.90 | 76.47 | 71.70 | -4.64% | 2.96% | 5920 | 4350万 | 14.38 | 57.52 | 30.61 | 47 | 恒帅股份 | 2024-01-30 二 | 76.99 | 77.55 | 75.40 | 77.24 | 73.80 | -2.77% | 3.89% | 7778 | 5922万 | 15.08 | 60.32 | 32.1 | 48 | 恒帅股份 | 2024-01-29 一 | 78.40 | 77.35 | 77.55 | 80.00 | 74.00 | 0.26% | 6.01% | 12011 | 9193万 | 15.51 | 62.04 | 33.02 | 49 | 恒帅股份 | 2024-01-26 五 | 80.30 | 81.70 | 77.35 | 80.70 | 77.31 | -5.32% | 5.47% | 10941 | 8651万 | 15.47 | 61.88 | 32.93 | 50 | 恒帅股份 | 2024-01-25 四 | 82.60 | 82.80 | 81.70 | 82.60 | 79.26 | -1.33% | 5.80% | 11602 | 9381万 | 16.34 | 65.36 | 34.79 | 51 | 恒帅股份 | 2024-01-24 三 | 80.81 | 79.73 | 82.80 | 84.97 | 80.05 | 3.85% | 4.30% | 8599 | 7104万 | 16.56 | 66.24 | 35.25 | 52 | 恒帅股份 | 2024-01-23 二 | 82.74 | 81.66 | 79.73 | 82.75 | 78.40 | -2.36% | 3.57% | 7149 | 5706万 | 15.95 | 63.78 | 33.95 | 53 | 恒帅股份 | 2024-01-22 一 | 85.80 | 85.23 | 81.66 | 85.80 | 81.50 | -4.19% | 3.83% | 7653 | 6360万 | 16.33 | 65.33 | 34.77 | 54 | 恒帅股份 | 2024-01-19 五 | 84.11 | 84.15 | 85.23 | 86.50 | 83.25 | 1.28% | 4.21% | 8419 | 7203万 | 17.05 | 68.18 | 36.29 | 55 | 恒帅股份 | 2024-01-18 四 | 84.01 | 85.02 | 84.15 | 85.16 | 81.73 | -1.02% | 5.17% | 10331 | 8607万 | 16.83 | 67.32 | 35.83 | 56 | 恒帅股份 | 2024-01-17 三 | 89.10 | 89.48 | 85.02 | 89.13 | 85.00 | -4.98% | 4.58% | 9169 | 7955万 | 17 | 68.02 | 36.2 | 57 | 恒帅股份 | 2024-01-16 二 | 86.82 | 86.84 | 89.48 | 92.92 | 86.05 | 3.04% | 7.60% | 15206 | 13679万 | 17.9 | 71.58 | 38.1 | 58 | 恒帅股份 | 2024-01-15 一 | 89.77 | 90.95 | 86.84 | 90.78 | 86.51 | -4.52% | 5.35% | 10703 | 9425万 | 17.37 | 69.47 | 36.97 | 59 | 恒帅股份 | 2024-01-12 五 | 87.80 | 86.70 | 90.95 | 95.60 | 87.29 | 4.90% | 10.38% | 20769 | 19134万 | 18.19 | 72.76 | 38.72 | 60 | 恒帅股份 | 2024-01-11 四 | 84.96 | 85.36 | 86.70 | 87.14 | 84.11 | 1.57% | 3.32% | 6632 | 5721万 | 17.34 | 69.36 | 36.91 | 61 | 恒帅股份 | 2024-01-10 三 | 85.88 | 85.87 | 85.36 | 86.00 | 83.01 | -0.59% | 4.00% | 8005 | 6783万 | 17.07 | 68.29 | 36.34 | 62 | 恒帅股份 | 2024-01-09 二 | 83.69 | 83.78 | 85.87 | 85.92 | 83.46 | 2.49% | 5.44% | 10877 | 9270万 | 17.17 | 68.7 | 36.56 | 63 | 恒帅股份 | 2024-01-08 一 | 83.50 | 82.82 | 83.78 | 85.46 | 81.74 | 1.16% | 6.82% | 13643 | 11486万 | 16.76 | 67.02 | 35.67 | 64 | 恒帅股份 | 2024-01-05 五 | 84.36 | 84.36 | 82.82 | 86.70 | 82.21 | -1.83% | 5.46% | 10911 | 9162万 | 16.56 | 66.26 | 35.26 | 65 | 恒帅股份 | 2024-01-04 四 | 86.04 | 86.60 | 84.36 | 86.50 | 84.08 | -2.59% | 4.21% | 8428 | 7154万 | 16.87 | 67.49 | 35.92 | 66 | 恒帅股份 | 2024-01-03 三 | 88.29 | 88.30 | 86.60 | 88.30 | 85.45 | -1.93% | 3.95% | 7897 | 6827万 | 17.32 | 69.28 | 36.87 | 67 | 恒帅股份 | 2024-01-02 二 | 90.00 | 89.87 | 88.30 | 91.40 | 88.28 | -1.75% | 3.40% | 6810 | 6084万 | 17.66 | 70.64 | 37.6 | 68 | 恒帅股份 | 2023-12-29 五 | 88.44 | 88.44 | 89.87 | 91.38 | 88.00 | 1.62% | 4.98% | 9963 | 8966万 | 17.97 | 71.9 | 38.26 | 69 | 恒帅股份 | 2023-12-28 四 | 87.37 | 87.65 | 88.44 | 88.84 | 86.35 | 0.90% | 4.33% | 8666 | 7606万 | 17.69 | 70.75 | 37.66 | 70 | 恒帅股份 | 2023-12-27 三 | 87.13 | 87.19 | 87.65 | 87.92 | 86.40 | 0.53% | 2.80% | 5591 | 4883万 | 17.53 | 70.12 | 37.32 | 71 | 恒帅股份 | 2023-12-26 二 | 88.32 | 88.57 | 87.19 | 88.60 | 85.27 | -1.56% | 3.91% | 7821 | 6776万 | 17.44 | 69.75 | 37.12 | 72 | 恒帅股份 | 2023-12-25 一 | 88.59 | 87.86 | 88.57 | 89.50 | 87.37 | 0.81% | 2.99% | 5983 | 5304万 | 17.71 | 70.86 | 37.71 | 73 | 恒帅股份 | 2023-12-22 五 | 90.24 | 89.70 | 87.86 | 90.94 | 87.35 | -2.05% | 4.75% | 9502 | 8435万 | 17.57 | 70.29 | 37.41 | 74 | 恒帅股份 | 2023-12-21 四 | 93.93 | 92.93 | 89.70 | 94.00 | 87.50 | -3.48% | 10.02% | 20049 | 17818万 | 17.94 | 71.76 | 38.19 | 75 | 恒帅股份 | 2023-12-20 三 | 92.29 | 92.10 | 92.93 | 95.79 | 91.80 | 0.90% | 7.14% | 14280 | 13370万 | 18.59 | 74.34 | 39.57 | 76 | 恒帅股份 | 2023-12-19 二 | 91.51 | 92.00 | 92.10 | 93.79 | 90.80 | 0.11% | 5.08% | 10167 | 9376万 | 18.42 | 73.68 | 39.21 | 77 | 恒帅股份 | 2023-12-18 一 | 90.77 | 91.00 | 92.00 | 93.84 | 90.77 | 1.10% | 4.66% | 9311 | 8608万 | 18.4 | 73.6 | 39.17 | 78 | 恒帅股份 | 2023-12-15 五 | 95.11 | 95.20 | 91.00 | 95.11 | 90.30 | -4.41% | 7.09% | 14181 | 13034万 | 18.2 | 72.8 | 38.75 | 79 | 恒帅股份 | 2023-12-14 四 | 94.18 | 94.18 | 95.20 | 97.60 | 92.58 | 1.08% | 9.00% | 18008 | 17182万 | 19.04 | 76.16 | 40.53 | 80 | 恒帅股份 | 2023-12-13 三 | 91.59 | 91.90 | 94.18 | 97.26 | 90.77 | 2.48% | 11.21% | 22421 | 21153万 | 18.84 | 75.34 | 40.1 | 81 | 恒帅股份 | 2023-12-12 二 | 93.15 | 93.17 | 91.90 | 93.15 | 91.01 | -1.36% | 5.72% | 11445 | 10501万 | 18.38 | 73.52 | 39.13 | 82 | 恒帅股份 | 2023-12-11 一 | 89.55 | 89.43 | 93.17 | 94.90 | 89.43 | 4.18% | 11.76% | 23529 | 21813万 | 18.63 | 74.54 | 39.67 | 83 | 恒帅股份 | 2023-12-08 五 | 91.24 | 90.83 | 89.43 | 91.39 | 88.80 | -1.54% | 7.98% | 15961 | 14325万 | 17.89 | 71.54 | 38.08 | 84 | 恒帅股份 | 2023-12-07 四 | 92.00 | 92.28 | 90.83 | 93.00 | 90.16 | -1.57% | 7.43% | 14866 | 13542万 | 18.17 | 72.66 | 38.67 | 85 | 恒帅股份 | 2023-12-06 三 | 92.68 | 92.70 | 92.28 | 95.20 | 91.46 | -0.45% | 10.32% | 20649 | 19252万 | 18.46 | 73.82 | 39.29 | 86 | 恒帅股份 | 2023-12-05 二 | 95.97 | 95.52 | 92.70 | 96.05 | 92.39 | -2.95% | 9.51% | 19012 | 17881万 | 18.54 | 74.16 | 39.47 | 87 | 恒帅股份 | 2023-12-04 一 | 95.55 | 97.50 | 95.52 | 97.94 | 94.15 | -2.03% | 12.46% | 24929 | 23924万 | 19.1 | 76.42 | 40.67 | 88 | 恒帅股份 | 2023-12-01 五 | 98.21 | 100.21 | 97.50 | 99.84 | 93.89 | -2.70% | 20.92% | 41848 | 40048万 | 19.5 | 78 | 41.51 | 89 | 恒帅股份 | 2023-11-30 四 | 117.31 | 119.26 | 100.21 | 118.60 | 100.00 | -15.97% | 27.96% | 55929 | 59478万 | 20.04 | 80.17 | 42.67 | 90 | 恒帅股份 | 2023-11-29 三 | 115.01 | 115.04 | 119.26 | 123.88 | 112.03 | 3.67% | 27.69% | 55389 | 64670万 | 23.85 | 95.41 | 50.78 | 91 | 恒帅股份 | 2023-11-28 二 | 98.30 | 95.87 | 115.04 | 115.04 | 97.02 | 20.00% | 25.01% | 50023 | 53436万 | 23.01 | 92.03 | 48.98 | 92 | 恒帅股份 | 2023-11-27 一 | 97.83 | 94.89 | 95.87 | 97.83 | 94.11 | 1.03% | 12.13% | 24268 | 23303万 | 19.17 | 76.7 | 40.82 | 93 | 恒帅股份 | 2023-11-24 五 | 105.13 | 100.20 | 94.89 | 106.88 | 94.10 | -5.30% | 17.98% | 35962 | 35034万 | 18.98 | 75.91 | 40.4 | 94 | 恒帅股份 | 2023-11-23 四 | 88.99 | 87.97 | 100.20 | 104.00 | 88.50 | 13.90% | 19.02% | 38034 | 36894万 | 20.04 | 80.16 | 42.66 | 95 | 恒帅股份 | 2023-11-22 三 | 88.90 | 88.52 | 87.97 | 89.98 | 87.00 | -0.62% | 7.15% | 14308 | 12635万 | 17.59 | 70.38 | 37.46 | 96 | 恒帅股份 | 2023-11-21 二 | 86.00 | 86.35 | 88.52 | 92.20 | 85.37 | 2.51% | 10.99% | 21984 | 19495万 | 17.7 | 70.82 | 37.69 | 97 | 恒帅股份 | 2023-11-20 一 | 87.34 | 84.89 | 86.35 | 87.34 | 84.62 | 1.72% | 6.83% | 13664 | 11743万 | 17.27 | 69.08 | 36.77 | 98 | 恒帅股份 | 2023-11-17 五 | 82.55 | 82.63 | 84.89 | 84.98 | 82.02 | 2.74% | 6.06% | 12112 | 10185万 | 16.98 | 67.91 | 36.14 | 99 | 恒帅股份 | 2023-11-16 四 | 84.17 | 84.17 | 82.63 | 84.40 | 82.20 | -1.83% | 4.92% | 9835 | 8167万 | 16.53 | 66.1 | 35.18 | 100 | 恒帅股份 | 2023-11-15 三 | 83.79 | 83.41 | 84.17 | 84.29 | 80.00 | 0.91% | 10.04% | 20086 | 16520万 | 16.83 | 67.34 | 35.84 | 101 | 恒帅股份 | 2023-11-14 二 | 81.78 | 82.05 | 83.41 | 84.70 | 81.25 | 1.66% | 9.03% | 18069 | 15100万 | 16.68 | 66.73 | 35.51 | 102 | 恒帅股份 | 2023-11-13 一 | 81.32 | 81.60 | 82.05 | 82.66 | 80.80 | 0.55% | 4.68% | 9365 | 7641万 | 16.41 | 65.64 | 34.93 | 103 | 恒帅股份 | 2023-11-10 五 | 82.43 | 81.61 | 81.60 | 83.50 | 80.80 | -0.01% | 4.10% | 8204 | 6706万 | 16.32 | 65.28 | 34.74 | 104 | 恒帅股份 | 2023-11-09 四 | 83.37 | 83.47 | 81.61 | 83.60 | 81.50 | -2.23% | 5.52% | 11031 | 9059万 | 16.32 | 65.29 | 34.75 | 105 | 恒帅股份 | 2023-11-08 三 | 84.20 | 83.96 | 83.47 | 84.58 | 82.08 | -0.58% | 8.51% | 17019 | 14123万 | 16.69 | 66.78 | 35.54 | 106 | 恒帅股份 | 2023-11-07 二 | 82.66 | 83.10 | 83.96 | 84.54 | 82.03 | 1.03% | 10.54% | 21075 | 17584万 | 16.79 | 67.17 | 35.75 | 107 | 恒帅股份 | 2023-11-06 一 | 86.97 | 85.00 | 83.10 | 87.50 | 81.84 | -2.24% | 15.51% | 31013 | 25814万 | 16.62 | 66.48 | 35.38 | 108 | 恒帅股份 | 2023-11-03 五 | 83.03 | 81.43 | 85.00 | 87.71 | 80.40 | 4.38% | 19.26% | 38528 | 32248万 | 17 | 68 | 36.19 | 109 | 恒帅股份 | 2023-11-02 四 | 75.63 | 74.91 | 81.43 | 86.52 | 75.01 | 8.70% | 20.74% | 41487 | 33471万 | 16.29 | 65.14 | 34.67 | 110 | 恒帅股份 | 2023-11-01 三 | 74.32 | 74.10 | 74.91 | 75.98 | 72.93 | 1.09% | 5.68% | 11367 | 8527万 | 14.98 | 59.93 | 31.89 | 111 | 恒帅股份 | 2023-10-31 二 | 76.91 | 76.91 | 74.10 | 77.99 | 73.77 | -3.65% | 7.25% | 14502 | 10860万 | 14.82 | 59.28 | 31.55 | 112 | 恒帅股份 | 2023-10-30 一 | 77.54 | 78.66 | 76.91 | 78.70 | 74.75 | -2.22% | 9.96% | 19915 | 15234万 | 15.38 | 61.53 | 32.75 | 113 | 恒帅股份 | 2023-10-27 五 | 75.22 | 71.61 | 78.66 | 82.90 | 75.22 | 9.84% | 16.17% | 32347 | 25853万 | 15.73 | 62.93 | 33.49 | 114 | 恒帅股份 | 2023-10-26 四 | 69.98 | 69.98 | 71.61 | 71.90 | 68.28 | 2.33% | 3.88% | 7757 | 5447万 | 14.32 | 57.29 | 30.49 | 115 | 恒帅股份 | 2023-10-25 三 | 69.01 | 69.00 | 69.98 | 71.50 | 68.70 | 1.42% | 5.50% | 11008 | 7730万 | 14 | 55.98 | 32.89 | 116 | 恒帅股份 | 2023-10-24 二 | 70.08 | 70.11 | 69.00 | 71.02 | 68.67 | -1.58% | 3.59% | 7182 | 5003万 | 13.8 | 55.2 | 32.43 | 117 | 恒帅股份 | 2023-10-23 一 | 72.53 | 72.54 | 70.11 | 72.86 | 69.11 | -3.35% | 2.65% | 5290 | 3735万 | 14.02 | 56.09 | 32.95 | 118 | 恒帅股份 | 2023-10-20 五 | 73.08 | 73.45 | 72.54 | 75.36 | 72.25 | -1.24% | 2.76% | 5522 | 4056万 | 14.51 | 58.03 | 34.09 | 119 | 恒帅股份 | 2023-10-19 四 | 75.21 | 75.57 | 73.45 | 75.88 | 73.07 | -2.81% | 3.15% | 6292 | 4656万 | 14.69 | 58.76 | 34.52 | 120 | 恒帅股份 | 2023-10-18 三 | 75.81 | 76.05 | 75.57 | 76.98 | 74.50 | -0.63% | 2.58% | 5151 | 3904万 | 15.11 | 60.46 | 35.51 | 121 | 恒帅股份 | 2023-10-17 二 | 76.51 | 77.80 | 76.05 | 77.70 | 75.00 | -2.25% | 2.81% | 5611 | 4256万 | 15.21 | 60.84 | 35.74 | 122 | 恒帅股份 | 2023-10-16 一 | 78.79 | 78.82 | 77.80 | 79.32 | 77.26 | -1.29% | 3.15% | 6290 | 4916万 | 15.56 | 62.24 | 36.56 | 123 | 恒帅股份 | 2023-10-13 五 | 79.50 | 79.57 | 78.82 | 80.45 | 78.42 | -0.94% | 4.19% | 8379 | 6630万 | 15.76 | 63.06 | 37.04 | 124 | 恒帅股份 | 2023-10-12 四 | 79.07 | 78.50 | 79.57 | 80.50 | 77.88 | 1.36% | 5.41% | 10820 | 8607万 | 15.91 | 63.66 | 37.39 | 125 | 恒帅股份 | 2023-10-11 三 | 78.50 | 78.50 | 78.50 | 79.55 | 77.22 | 0.00% | 4.14% | 8276 | 6484万 | 15.7 | 62.8 | 36.89 | 126 | 恒帅股份 | 2023-10-10 二 | 77.84 | 78.53 | 78.50 | 79.18 | 77.18 | -0.04% | 3.64% | 7283 | 5696万 | 15.7 | 62.8 | 36.89 | 127 | 恒帅股份 | 2023-10-09 一 | 77.05 | 76.77 | 78.53 | 80.00 | 77.05 | 2.29% | 5.09% | 10171 | 8028万 | 15.71 | 62.82 | 36.91 | 128 | 恒帅股份 | 2023-09-28 四 | 74.84 | 74.83 | 76.77 | 78.49 | 74.64 | 2.59% | 4.45% | 8893 | 6836万 | 15.35 | 61.42 | 36.08 | 129 | 恒帅股份 | 2023-09-27 三 | 75.51 | 75.51 | 74.83 | 76.40 | 74.66 | -0.90% | 3.22% | 6444 | 4858万 | 14.97 | 59.86 | 35.17 | 130 | 恒帅股份 | 2023-09-26 二 | 75.58 | 75.49 | 75.51 | 76.87 | 74.54 | 0.03% | 3.67% | 7340 | 5568万 | 15.1 | 60.41 | 35.49 | 131 | 恒帅股份 | 2023-09-25 一 | 75.00 | 74.91 | 75.49 | 79.28 | 74.91 | 0.77% | 4.89% | 9784 | 7466万 | 15.1 | 60.39 | 35.48 | 132 | 恒帅股份 | 2023-09-22 五 | 73.26 | 73.10 | 74.91 | 74.99 | 72.54 | 2.48% | 4.31% | 8615 | 6354万 | 14.98 | 59.93 | 35.2 | 133 | 恒帅股份 | 2023-09-21 四 | 74.49 | 73.86 | 73.10 | 74.49 | 72.00 | -1.03% | 3.26% | 6521 | 4762万 | 14.62 | 58.48 | 34.35 | 134 | 恒帅股份 | 2023-09-20 三 | 75.10 | 75.27 | 73.86 | 76.10 | 73.50 | -1.87% | 3.56% | 7117 | 5291万 | 14.77 | 59.09 | 34.71 | 135 | 恒帅股份 | 2023-09-19 二 | 77.32 | 76.86 | 75.27 | 77.37 | 73.39 | -2.07% | 3.80% | 7598 | 5689万 | 15.05 | 60.22 | 35.37 | 136 | 恒帅股份 | 2023-09-18 一 | 73.93 | 73.55 | 76.86 | 79.99 | 73.20 | 4.50% | 6.61% | 13212 | 10146万 | 15.37 | 61.49 | 36.12 | 137 | 恒帅股份 | 2023-09-15 五 | 75.28 | 74.54 | 73.55 | 75.55 | 73.00 | -1.33% | 4.05% | 8092 | 5971万 | 14.71 | 58.84 | 34.57 | 138 | 恒帅股份 | 2023-09-14 四 | 76.95 | 77.90 | 74.54 | 78.68 | 73.98 | -4.31% | 6.01% | 12020 | 9089万 | 14.91 | 59.63 | 35.03 | 139 | 恒帅股份 | 2023-09-13 三 | 80.39 | 80.85 | 77.90 | 80.81 | 77.21 | -3.65% | 4.85% | 9699 | 7619万 | 15.58 | 62.32 | 36.61 | 140 | 恒帅股份 | 2023-09-12 二 | 80.60 | 79.17 | 80.85 | 82.76 | 79.15 | 2.12% | 9.31% | 18619 | 15131万 | 16.17 | 64.68 | 38 | 141 | 恒帅股份 | 2023-09-11 一 | 78.11 | 78.23 | 79.17 | 81.00 | 77.31 | 1.20% | 4.96% | 9919 | 7892万 | 15.83 | 63.34 | 37.21 | 142 | 恒帅股份 | 2023-09-08 五 | 77.00 | 77.02 | 78.23 | 80.50 | 76.50 | 1.57% | 3.75% | 7501 | 5908万 | 15.65 | 62.58 | 36.76 | 143 | 恒帅股份 | 2023-09-07 四 | 78.88 | 78.90 | 77.02 | 79.18 | 77.02 | -2.38% | 2.49% | 4976 | 3868万 | 15.4 | 61.62 | 36.2 | 144 | 恒帅股份 | 2023-09-06 三 | 79.62 | 80.02 | 78.90 | 81.17 | 78.59 | -1.40% | 3.72% | 7443 | 5907万 | 15.78 | 63.12 | 37.08 | 145 | 恒帅股份 | 2023-09-05 二 | 80.48 | 80.48 | 80.02 | 82.00 | 79.69 | -0.57% | 4.43% | 8860 | 7143万 | 16 | 64.02 | 37.61 | 146 | 恒帅股份 | 2023-09-04 一 | 81.10 | 81.30 | 80.48 | 81.44 | 79.11 | -1.01% | 5.43% | 10854 | 8699万 | 16.1 | 64.38 | 37.82 | 147 | 恒帅股份 | 2023-09-01 五 | 80.50 | 79.91 | 81.30 | 82.60 | 79.70 | 1.74% | 5.69% | 11384 | 9217万 | 16.26 | 65.04 | 38.21 | 148 | 恒帅股份 | 2023-08-31 四 | 79.67 | 80.08 | 79.91 | 80.60 | 78.07 | -0.21% | 3.86% | 7717 | 6153万 | 15.98 | 63.93 | 37.55 | 149 | 恒帅股份 | 2023-08-30 三 | 80.32 | 79.92 | 80.08 | 81.31 | 78.87 | 0.20% | 8.49% | 16976 | 13574万 | 16.02 | 64.06 | 37.63 | 150 | 恒帅股份 | 2023-08-29 二 | 67.94 | 68.00 | 79.92 | 80.77 | 67.90 | 17.53% | 13.08% | 26151 | 19875万 | 15.98 | 63.94 | 37.56 | 151 | 恒帅股份 | 2023-08-28 一 | 74.00 | 68.88 | 68.00 | 74.00 | 67.69 | -1.28% | 4.45% | 8905 | 6211万 | 13.6 | 54.4 | 35.19 | 152 | 恒帅股份 | 2023-08-25 五 | 71.10 | 71.41 | 68.88 | 71.96 | 68.00 | -3.54% | 3.54% | 7077 | 4910万 | 13.78 | 55.1 | 35.64 | 153 | 恒帅股份 | 2023-08-23 三 | 71.00 | 71.34 | 72.02 | 73.97 | 70.67 | 0.95% | 3.69% | 7380 | 5354万 | 14.4 | 57.62 | 37.27 | 154 | 恒帅股份 | 2023-08-22 二 | 70.64 | 70.64 | 71.34 | 72.20 | 69.30 | 0.99% | 2.91% | 5812 | 4116万 | 14.27 | 57.07 | 36.92 |
|
行情刷新 | 流通股东
|