| 股票名称 | 代码 301125 | 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 | 腾亚精工 | 2024-03-28 四 | 13.92 | 14.01 | 14.52 | 14.70 | 13.92 | 3.64% | 7.51% | 31696 | 4573万 | 6.13 | 14.72 | 38.51 | 2 | 腾亚精工 | 2024-03-27 三 | 14.55 | 14.55 | 14.01 | 14.86 | 14.01 | -3.71% | 6.71% | 28332 | 4044万 | 5.92 | 14.2 | 37.16 | 3 | 腾亚精工 | 2024-03-26 二 | 14.90 | 14.64 | 14.55 | 14.90 | 14.22 | -0.61% | 7.83% | 33067 | 4797万 | 6.14 | 14.75 | 38.59 | 4 | 腾亚精工 | 2024-03-25 一 | 15.76 | 15.72 | 14.64 | 15.82 | 14.64 | -6.87% | 11.84% | 49978 | 7568万 | 6.18 | 14.84 | 38.83 | 5 | 腾亚精工 | 2024-03-22 五 | 16.50 | 16.61 | 15.72 | 16.55 | 15.65 | -5.36% | 18.26% | 77089 | 12315万 | 6.64 | 15.93 | 41.69 | 6 | 腾亚精工 | 2024-03-21 四 | 15.70 | 15.72 | 16.61 | 18.06 | 15.50 | 5.66% | 27.98% | 118167 | 19892万 | 7.01 | 16.84 | 44.05 | 7 | 腾亚精工 | 2024-03-20 三 | 15.95 | 15.82 | 15.72 | 16.10 | 15.41 | -0.63% | 10.34% | 43669 | 6850万 | 6.64 | 15.93 | 41.69 | 8 | 腾亚精工 | 2024-03-19 二 | 15.90 | 16.42 | 15.82 | 16.28 | 15.80 | -3.65% | 13.31% | 56193 | 8979万 | 6.68 | 16.04 | 41.96 | 9 | 腾亚精工 | 2024-03-18 一 | 15.91 | 16.22 | 16.42 | 16.87 | 15.55 | 1.23% | 22.09% | 93281 | 15029万 | 6.93 | 16.64 | 43.55 | 10 | 腾亚精工 | 2024-03-15 五 | 16.25 | 16.65 | 16.22 | 16.77 | 16.01 | -2.58% | 18.27% | 77155 | 12586万 | 6.85 | 16.44 | 43.02 | 11 | 腾亚精工 | 2024-03-14 四 | 15.83 | 15.98 | 16.65 | 16.65 | 15.70 | 4.19% | 25.62% | 108168 | 17636万 | 7.03 | 16.88 | 44.16 | 12 | 腾亚精工 | 2024-03-08 五 | 14.94 | 15.29 | 15.76 | 16.38 | 14.71 | 3.07% | 25.52% | 107769 | 16643万 | 6.66 | 15.97 | 41.8 | 13 | 腾亚精工 | 2024-03-07 四 | 16.53 | 15.76 | 15.29 | 17.65 | 15.25 | -2.98% | 43.30% | 182825 | 30215万 | 6.46 | 15.5 | 40.55 | 14 | 腾亚精工 | 2024-03-06 三 | 13.13 | 13.13 | 15.76 | 15.76 | 13.13 | 20.03% | 18.99% | 80193 | 12141万 | 6.66 | 15.97 | 41.8 | 15 | 腾亚精工 | 2024-03-05 二 | 13.51 | 13.81 | 13.13 | 13.53 | 13.02 | -4.92% | 14.04% | 59289 | 7861万 | 5.54 | 13.31 | 34.82 | 16 | 腾亚精工 | 2024-03-04 一 | 14.00 | 14.47 | 13.81 | 14.31 | 13.22 | -4.56% | 22.76% | 96100 | 13119万 | 5.83 | 14 | 36.63 | 17 | 腾亚精工 | 2024-03-01 五 | 15.25 | 14.17 | 14.47 | 15.99 | 14.18 | 2.12% | 35.76% | 151013 | 22578万 | 6.11 | 14.67 | 38.38 | 18 | 腾亚精工 | 2024-02-29 四 | 12.10 | 11.81 | 14.17 | 14.17 | 12.10 | 19.98% | 14.38% | 60707 | 8291万 | 5.98 | 14.36 | 37.58 | 19 | 腾亚精工 | 2024-02-28 三 | 13.89 | 13.93 | 11.81 | 14.55 | 11.81 | -15.22% | 22.79% | 96221 | 13102万 | 4.99 | 11.97 | 31.32 | 20 | 腾亚精工 | 2024-02-27 二 | 13.89 | 14.00 | 13.93 | 13.98 | 13.28 | -0.50% | 23.41% | 98862 | 13507万 | 5.88 | 14.12 | 36.94 | 21 | 腾亚精工 | 2024-02-26 一 | 13.70 | 12.97 | 14.00 | 15.56 | 12.98 | 7.94% | 28.96% | 122273 | 17243万 | 5.91 | 14.19 | 37.13 | 22 | 腾亚精工 | 2024-02-23 五 | 12.05 | 12.08 | 12.97 | 12.98 | 11.96 | 7.37% | 12.79% | 54021 | 6691万 | 5.48 | 13.15 | 34.4 | 23 | 腾亚精工 | 2024-02-22 四 | 11.29 | 11.41 | 12.08 | 12.08 | 11.22 | 5.87% | 11.22% | 47379 | 5514万 | 5.1 | 12.24 | 32.04 | 24 | 腾亚精工 | 2024-02-21 三 | 10.61 | 10.72 | 11.41 | 11.99 | 10.40 | 6.44% | 14.37% | 60691 | 6924万 | 4.82 | 11.57 | 30.26 | 25 | 腾亚精工 | 2024-02-20 二 | 10.50 | 10.51 | 10.72 | 10.76 | 10.19 | 2.00% | 10.51% | 44375 | 4666万 | 4.53 | 10.87 | 28.43 | 26 | 腾亚精工 | 2024-02-19 一 | 10.08 | 9.92 | 10.51 | 10.72 | 10.08 | 5.95% | 15.64% | 66049 | 6838万 | 4.44 | 10.65 | 27.87 | 27 | 腾亚精工 | 2024-02-08 四 | 8.29 | 8.27 | 9.92 | 9.92 | 7.92 | 19.95% | 17.67% | 74622 | 6747万 | 4.19 | 10.05 | 26.31 | 28 | 腾亚精工 | 2024-02-07 三 | 9.60 | 9.60 | 8.27 | 9.64 | 8.00 | -13.85% | 16.01% | 67607 | 5816万 | 3.49 | 8.38 | 21.93 | 29 | 腾亚精工 | 2024-02-06 二 | 9.53 | 10.15 | 9.60 | 10.28 | 8.53 | -5.42% | 16.57% | 69951 | 6502万 | 4.05 | 9.73 | 25.46 | 30 | 腾亚精工 | 2024-02-05 一 | 12.43 | 12.67 | 10.15 | 12.59 | 10.14 | -19.89% | 12.88% | 54405 | 5759万 | 4.29 | 10.29 | 26.92 | 31 | 腾亚精工 | 2024-02-02 五 | 13.51 | 13.44 | 12.67 | 13.97 | 12.00 | -5.73% | 6.47% | 27303 | 3507万 | 5.35 | 12.84 | 33.6 | 32 | 腾亚精工 | 2024-02-01 四 | 13.94 | 13.93 | 13.44 | 14.22 | 13.10 | -3.52% | 4.17% | 17606 | 2369万 | 5.68 | 13.62 | 35.64 | 33 | 腾亚精工 | 2024-01-31 三 | 15.01 | 14.99 | 13.93 | 15.02 | 13.62 | -7.07% | 4.05% | 17120 | 2444万 | 5.88 | 14.12 | 36.94 | 34 | 腾亚精工 | 2024-01-30 二 | 15.74 | 15.76 | 14.99 | 15.75 | 14.91 | -4.89% | 2.53% | 10678 | 1629万 | 6.33 | 15.19 | 39.76 | 35 | 腾亚精工 | 2024-01-29 一 | 16.89 | 16.61 | 15.76 | 16.89 | 15.70 | -5.12% | 3.21% | 13550 | 2172万 | 6.66 | 15.97 | 41.8 | 36 | 腾亚精工 | 2024-01-26 五 | 16.62 | 16.45 | 16.61 | 16.92 | 16.40 | 0.97% | 3.58% | 15121 | 2514万 | 7.01 | 16.84 | 44.05 | 37 | 腾亚精工 | 2024-01-25 四 | 15.60 | 15.45 | 16.45 | 16.49 | 15.45 | 6.47% | 3.67% | 15514 | 2484万 | 6.95 | 16.67 | 43.63 | 38 | 腾亚精工 | 2024-01-24 三 | 15.30 | 15.30 | 15.45 | 15.71 | 14.69 | 0.98% | 4.07% | 17177 | 2632万 | 6.52 | 15.66 | 40.98 | 39 | 腾亚精工 | 2024-01-23 二 | 16.00 | 15.43 | 15.30 | 16.08 | 15.02 | -0.84% | 5.14% | 21717 | 3311万 | 6.46 | 15.51 | 40.58 | 40 | 腾亚精工 | 2024-01-22 一 | 16.72 | 16.75 | 15.43 | 16.75 | 15.28 | -7.88% | 3.96% | 16736 | 2676万 | 6.52 | 15.64 | 40.92 | 41 | 腾亚精工 | 2024-01-19 五 | 17.03 | 16.91 | 16.75 | 17.10 | 16.58 | -0.95% | 2.66% | 11229 | 1882万 | 7.07 | 16.98 | 44.42 | 42 | 腾亚精工 | 2024-01-18 四 | 17.43 | 17.43 | 16.91 | 17.55 | 16.50 | -2.98% | 3.71% | 15684 | 2655万 | 7.14 | 17.14 | 44.85 | 43 | 腾亚精工 | 2024-01-17 三 | 17.95 | 17.89 | 17.43 | 17.97 | 17.19 | -2.57% | 2.80% | 11839 | 2096万 | 7.36 | 17.67 | 46.23 | 44 | 腾亚精工 | 2024-01-16 二 | 18.18 | 18.14 | 17.89 | 18.26 | 17.65 | -1.38% | 2.58% | 10908 | 1950万 | 7.55 | 18.13 | 47.45 | 45 | 腾亚精工 | 2024-01-15 一 | 18.28 | 18.30 | 18.14 | 18.30 | 17.90 | -0.87% | 2.66% | 11245 | 2034万 | 7.66 | 18.39 | 48.11 | 46 | 腾亚精工 | 2024-01-12 五 | 18.44 | 18.50 | 18.30 | 18.58 | 18.23 | -1.08% | 2.69% | 11377 | 2091万 | 7.73 | 18.55 | 48.53 | 47 | 腾亚精工 | 2024-01-11 四 | 18.15 | 18.15 | 18.50 | 18.50 | 18.05 | 1.93% | 2.95% | 12449 | 2279万 | 7.81 | 18.75 | 49.06 | 48 | 腾亚精工 | 2024-01-10 三 | 18.58 | 18.58 | 18.15 | 18.78 | 18.10 | -2.31% | 3.64% | 15390 | 2819万 | 7.66 | 18.4 | 48.14 | 49 | 腾亚精工 | 2024-01-09 二 | 18.08 | 18.12 | 18.58 | 18.83 | 18.08 | 2.54% | 5.16% | 21801 | 4049万 | 7.85 | 18.83 | 49.28 | 50 | 腾亚精工 | 2024-01-08 一 | 18.52 | 18.43 | 18.12 | 18.57 | 18.12 | -1.68% | 2.70% | 11422 | 2088万 | 7.65 | 18.37 | 48.06 | 51 | 腾亚精工 | 2024-01-05 五 | 18.53 | 18.65 | 18.43 | 19.03 | 18.30 | -1.18% | 3.17% | 13392 | 2491万 | 7.78 | 18.68 | 48.88 | 52 | 腾亚精工 | 2024-01-04 四 | 18.75 | 18.68 | 18.65 | 18.79 | 18.53 | -0.16% | 2.52% | 10621 | 1984万 | 7.88 | 18.9 | 49.46 | 53 | 腾亚精工 | 2024-01-03 三 | 18.93 | 18.96 | 18.68 | 18.95 | 18.38 | -1.48% | 3.07% | 12950 | 2419万 | 7.89 | 18.93 | 49.54 | 54 | 腾亚精工 | 2024-01-02 二 | 18.92 | 18.92 | 18.96 | 19.13 | 18.88 | 0.21% | 3.27% | 13807 | 2621万 | 8.01 | 19.22 | 50.28 | 55 | 腾亚精工 | 2023-12-29 五 | 18.64 | 18.59 | 18.92 | 18.99 | 18.43 | 1.78% | 3.49% | 14738 | 2781万 | 7.99 | 19.18 | 50.18 | 56 | 腾亚精工 | 2023-12-28 四 | 17.84 | 17.79 | 18.59 | 18.75 | 17.58 | 4.50% | 3.24% | 13694 | 2505万 | 7.85 | 18.84 | 49.3 | 57 | 腾亚精工 | 2023-12-27 三 | 17.60 | 17.64 | 17.79 | 17.98 | 17.53 | 0.85% | 2.63% | 11122 | 1975万 | 7.51 | 18.03 | 47.18 | 58 | 腾亚精工 | 2023-12-26 二 | 17.89 | 17.94 | 17.64 | 17.93 | 17.46 | -1.67% | 2.24% | 9453 | 1663万 | 7.45 | 17.88 | 46.78 | 59 | 腾亚精工 | 2023-12-25 一 | 18.41 | 18.37 | 17.94 | 18.53 | 17.82 | -2.34% | 2.95% | 12454 | 2239万 | 7.58 | 18.18 | 47.58 | 60 | 腾亚精工 | 2023-12-22 五 | 19.04 | 18.91 | 18.37 | 19.05 | 18.20 | -2.86% | 4.84% | 20450 | 3806万 | 7.76 | 18.62 | 48.72 | 61 | 腾亚精工 | 2023-12-21 四 | 19.17 | 19.07 | 18.91 | 19.49 | 18.16 | -0.84% | 8.56% | 36156 | 6760万 | 7.99 | 19.17 | 50.15 | 62 | 腾亚精工 | 2023-12-20 三 | 18.38 | 18.43 | 19.07 | 19.78 | 18.34 | 3.47% | 7.86% | 33211 | 6374万 | 8.05 | 19.33 | 50.58 | 63 | 腾亚精工 | 2023-12-19 二 | 18.07 | 18.07 | 18.43 | 18.55 | 17.90 | 1.99% | 1.76% | 7441 | 1357万 | 7.78 | 18.68 | 48.88 | 64 | 腾亚精工 | 2023-12-18 一 | 18.43 | 18.43 | 18.07 | 18.43 | 18.02 | -1.95% | 1.82% | 7693 | 1401万 | 7.63 | 18.32 | 47.92 | 65 | 腾亚精工 | 2023-12-15 五 | 18.49 | 18.35 | 18.43 | 18.54 | 18.23 | 0.44% | 1.94% | 8177 | 1503万 | 7.78 | 18.68 | 48.88 | 66 | 腾亚精工 | 2023-12-14 四 | 18.47 | 18.37 | 18.35 | 18.72 | 18.34 | -0.11% | 1.73% | 7302 | 1350万 | 7.75 | 18.6 | 48.67 | 67 | 腾亚精工 | 2023-12-13 三 | 18.24 | 18.25 | 18.37 | 18.73 | 18.06 | 0.66% | 2.63% | 11116 | 2044万 | 7.76 | 18.62 | 48.72 | 68 | 腾亚精工 | 2023-12-12 二 | 18.25 | 18.25 | 18.25 | 18.32 | 17.96 | 0.00% | 2.16% | 9106 | 1649万 | 7.71 | 18.5 | 48.4 | 69 | 腾亚精工 | 2023-12-11 一 | 18.29 | 18.18 | 18.25 | 18.56 | 17.92 | 0.39% | 3.26% | 13747 | 2510万 | 7.71 | 18.5 | 48.4 | 70 | 腾亚精工 | 2023-12-08 五 | 18.91 | 18.78 | 18.18 | 19.11 | 18.10 | -3.19% | 3.46% | 14627 | 2698万 | 7.68 | 18.43 | 48.22 | 71 | 腾亚精工 | 2023-12-07 四 | 19.19 | 19.05 | 18.78 | 19.19 | 18.65 | -1.42% | 2.16% | 9110 | 1711万 | 7.93 | 19.04 | 49.81 | 72 | 腾亚精工 | 2023-12-06 三 | 18.81 | 18.80 | 19.05 | 19.26 | 18.81 | 1.33% | 3.32% | 14024 | 2677万 | 8.04 | 19.31 | 50.52 | 73 | 腾亚精工 | 2023-12-05 二 | 19.08 | 19.02 | 18.80 | 19.11 | 18.76 | -1.16% | 2.33% | 9819 | 1855万 | 7.94 | 19.06 | 49.86 | 74 | 腾亚精工 | 2023-12-04 一 | 18.98 | 18.98 | 19.02 | 19.19 | 18.89 | 0.21% | 2.43% | 10259 | 1951万 | 8.03 | 19.28 | 50.44 | 75 | 腾亚精工 | 2023-12-01 五 | 19.26 | 19.21 | 18.98 | 19.26 | 18.85 | -1.20% | 2.97% | 12548 | 2386万 | 8.01 | 19.24 | 50.34 | 76 | 腾亚精工 | 2023-11-30 四 | 19.36 | 19.29 | 19.21 | 19.50 | 18.97 | -0.41% | 2.67% | 11289 | 2169万 | 8.11 | 19.47 | 50.95 | 77 | 腾亚精工 | 2023-11-29 三 | 19.60 | 19.61 | 19.29 | 19.61 | 19.20 | -1.63% | 2.14% | 9036 | 1754万 | 8.15 | 19.55 | 51.16 | 78 | 腾亚精工 | 2023-11-28 二 | 19.26 | 19.26 | 19.61 | 19.65 | 19.08 | 1.82% | 4.06% | 17157 | 3352万 | 8.28 | 19.88 | 52.01 | 79 | 腾亚精工 | 2023-11-27 一 | 19.08 | 19.01 | 19.26 | 19.38 | 18.85 | 1.32% | 2.80% | 11843 | 2267万 | 8.13 | 19.52 | 51.08 | 80 | 腾亚精工 | 2023-11-24 五 | 19.32 | 19.31 | 19.01 | 19.37 | 18.84 | -1.55% | 2.41% | 10185 | 1934万 | 8.03 | 19.27 | 50.42 | 81 | 腾亚精工 | 2023-11-23 四 | 19.09 | 19.15 | 19.31 | 19.37 | 19.03 | 0.84% | 2.45% | 10328 | 1986万 | 8.15 | 19.57 | 51.21 | 82 | 腾亚精工 | 2023-11-22 三 | 19.33 | 19.40 | 19.15 | 19.53 | 19.05 | -1.29% | 3.25% | 13721 | 2638万 | 8.09 | 19.41 | 50.79 | 83 | 腾亚精工 | 2023-11-21 二 | 19.98 | 19.83 | 19.40 | 19.98 | 19.26 | -2.17% | 3.29% | 13911 | 2715万 | 8.19 | 19.66 | 51.45 | 84 | 腾亚精工 | 2023-11-20 一 | 19.35 | 19.35 | 19.83 | 19.89 | 19.35 | 2.48% | 4.05% | 17090 | 3366万 | 8.37 | 20.1 | 52.59 | 85 | 腾亚精工 | 2023-11-17 五 | 19.18 | 19.20 | 19.35 | 19.45 | 19.02 | 0.78% | 2.65% | 11200 | 2167万 | 8.17 | 19.61 | 51.32 | 86 | 腾亚精工 | 2023-11-16 四 | 19.57 | 19.59 | 19.20 | 19.57 | 19.19 | -1.99% | 2.80% | 11838 | 2290万 | 8.11 | 19.46 | 50.92 | 87 | 腾亚精工 | 2023-11-15 三 | 19.40 | 19.39 | 19.59 | 19.61 | 19.32 | 1.03% | 3.66% | 15461 | 3015万 | 8.27 | 19.86 | 51.96 | 88 | 腾亚精工 | 2023-11-14 二 | 19.39 | 19.40 | 19.39 | 19.42 | 19.18 | -0.05% | 3.17% | 13394 | 2585万 | 8.19 | 19.65 | 51.42 | 89 | 腾亚精工 | 2023-11-13 一 | 19.12 | 19.11 | 19.40 | 19.42 | 18.93 | 1.52% | 4.18% | 17649 | 3404万 | 8.19 | 19.66 | 51.45 | 90 | 腾亚精工 | 2023-11-10 五 | 19.07 | 19.02 | 19.11 | 19.16 | 18.82 | 0.47% | 2.68% | 11303 | 2151万 | 8.07 | 19.37 | 50.68 | 91 | 腾亚精工 | 2023-11-09 四 | 19.11 | 19.12 | 19.02 | 19.22 | 18.95 | -0.52% | 2.90% | 12257 | 2341万 | 8.03 | 19.28 | 50.44 | 92 | 腾亚精工 | 2023-11-08 三 | 19.11 | 19.11 | 19.12 | 19.19 | 18.93 | 0.05% | 4.34% | 18316 | 3497万 | 8.07 | 19.38 | 50.71 | 93 | 腾亚精工 | 2023-11-07 二 | 19.02 | 19.12 | 19.11 | 19.18 | 18.82 | -0.05% | 3.33% | 14070 | 2678万 | 8.07 | 19.37 | 50.68 | 94 | 腾亚精工 | 2023-11-06 一 | 19.13 | 19.15 | 19.12 | 19.40 | 18.85 | -0.16% | 4.67% | 19722 | 3751万 | 8.07 | 19.38 | 50.71 | 95 | 腾亚精工 | 2023-11-03 五 | 18.68 | 18.44 | 19.15 | 19.23 | 18.44 | 3.85% | 6.56% | 27695 | 5274万 | 8.09 | 19.41 | 50.79 | 96 | 腾亚精工 | 2023-11-02 四 | 18.70 | 18.57 | 18.44 | 18.77 | 18.31 | -0.70% | 3.12% | 13182 | 2443万 | 7.79 | 18.69 | 48.91 | 97 | 腾亚精工 | 2023-11-01 三 | 18.10 | 18.17 | 18.57 | 18.61 | 17.96 | 2.20% | 5.54% | 23379 | 4300万 | 7.84 | 18.82 | 49.25 | 98 | 腾亚精工 | 2023-10-31 二 | 18.44 | 18.44 | 18.17 | 18.44 | 17.92 | -1.46% | 5.46% | 23042 | 4171万 | 7.67 | 18.42 | 48.19 | 99 | 腾亚精工 | 2023-10-30 一 | 18.85 | 19.00 | 18.44 | 18.90 | 17.89 | -2.95% | 6.96% | 29401 | 5367万 | 7.79 | 18.69 | 48.91 | 100 | 腾亚精工 | 2023-10-27 五 | 19.10 | 18.90 | 19.00 | 19.20 | 18.85 | 0.53% | 4.22% | 17803 | 3396万 | 8.02 | 19.26 | 35.08 | 101 | 腾亚精工 | 2023-10-26 四 | 18.96 | 18.98 | 18.90 | 19.07 | 18.60 | -0.42% | 3.69% | 15576 | 2932万 | 7.98 | 19.16 | 34.9 | 102 | 腾亚精工 | 2023-10-25 三 | 18.48 | 18.44 | 18.98 | 19.06 | 18.39 | 2.93% | 5.61% | 23688 | 4476万 | 8.01 | 19.24 | 35.05 | 103 | 腾亚精工 | 2023-10-24 二 | 17.43 | 17.60 | 18.44 | 18.50 | 17.43 | 4.77% | 5.58% | 23558 | 4284万 | 7.79 | 18.69 | 34.05 | 104 | 腾亚精工 | 2023-10-23 一 | 18.39 | 18.18 | 17.60 | 18.59 | 17.50 | -3.19% | 4.02% | 16972 | 3023万 | 7.43 | 17.84 | 32.5 | 105 | 腾亚精工 | 2023-10-20 五 | 18.34 | 18.34 | 18.18 | 18.94 | 18.00 | -0.87% | 4.72% | 19951 | 3675万 | 7.68 | 18.43 | 33.57 | 106 | 腾亚精工 | 2023-10-19 四 | 17.97 | 18.10 | 18.34 | 18.68 | 17.97 | 1.33% | 5.13% | 21657 | 3994万 | 7.74 | 18.59 | 33.87 | 107 | 腾亚精工 | 2023-10-18 三 | 18.80 | 18.72 | 18.10 | 18.80 | 18.01 | -3.31% | 4.31% | 18204 | 3328万 | 7.64 | 18.35 | 33.42 | 108 | 腾亚精工 | 2023-10-17 二 | 18.24 | 18.45 | 18.72 | 18.77 | 18.24 | 1.46% | 4.02% | 16972 | 3158万 | 7.9 | 18.97 | 34.57 | 109 | 腾亚精工 | 2023-10-16 一 | 18.64 | 18.65 | 18.45 | 18.90 | 18.33 | -1.07% | 5.04% | 21290 | 3948万 | 7.79 | 18.7 | 34.07 | 110 | 腾亚精工 | 2023-10-13 五 | 19.09 | 19.17 | 18.65 | 19.28 | 18.62 | -2.71% | 6.65% | 28095 | 5304万 | 7.88 | 18.9 | 34.44 | 111 | 腾亚精工 | 2023-10-12 四 | 19.61 | 19.70 | 19.17 | 19.61 | 19.02 | -2.69% | 7.15% | 30192 | 5789万 | 8.1 | 19.43 | 35.4 | 112 | 腾亚精工 | 2023-10-11 三 | 19.26 | 19.29 | 19.70 | 19.78 | 18.61 | 2.13% | 11.86% | 50076 | 9678万 | 8.32 | 19.97 | 36.38 | 113 | 腾亚精工 | 2023-10-10 二 | 19.48 | 19.20 | 19.29 | 19.60 | 19.05 | 0.47% | 10.14% | 42817 | 8267万 | 8.15 | 19.55 | 35.62 | 114 | 腾亚精工 | 2023-10-09 一 | 20.24 | 20.07 | 19.20 | 20.24 | 18.80 | -4.33% | 15.03% | 63487 | 12231万 | 8.11 | 19.46 | 35.45 | 115 | 腾亚精工 | 2023-09-28 四 | 20.45 | 21.16 | 20.07 | 20.88 | 19.70 | -5.15% | 24.45% | 103245 | 20702万 | 8.48 | 20.34 | 37.06 | 116 | 腾亚精工 | 2023-09-27 三 | 21.65 | 20.71 | 21.16 | 22.14 | 20.30 | 2.17% | 33.62% | 141975 | 30130万 | 8.94 | 21.45 | 39.07 | 117 | 腾亚精工 | 2023-09-26 二 | 19.49 | 19.66 | 20.71 | 20.71 | 19.34 | 5.34% | 20.13% | 85002 | 17120万 | 8.75 | 20.99 | 38.24 | 118 | 腾亚精工 | 2023-09-25 一 | 19.72 | 19.57 | 19.66 | 19.90 | 19.47 | 0.46% | 5.39% | 22765 | 4476万 | 8.3 | 19.93 | 36.3 | 119 | 腾亚精工 | 2023-09-22 五 | 19.26 | 19.06 | 19.57 | 19.66 | 18.89 | 2.68% | 3.21% | 13552 | 2625万 | 8.26 | 19.84 | 36.14 | 120 | 腾亚精工 | 2023-09-21 四 | 19.64 | 19.35 | 19.06 | 19.74 | 19.00 | -1.50% | 1.73% | 7298 | 1404万 | 8.05 | 19.32 | 35.2 | 121 | 腾亚精工 | 2023-09-20 三 | 19.42 | 19.43 | 19.35 | 19.80 | 19.03 | -0.41% | 2.39% | 10113 | 1973万 | 8.17 | 19.61 | 35.73 | 122 | 腾亚精工 | 2023-09-19 二 | 19.42 | 19.56 | 19.43 | 19.64 | 19.23 | -0.66% | 2.19% | 9262 | 1796万 | 8.2 | 19.69 | 35.88 | 123 | 腾亚精工 | 2023-09-18 一 | 18.98 | 19.13 | 19.56 | 20.00 | 18.85 | 2.25% | 4.95% | 20896 | 4097万 | 8.26 | 19.83 | 36.12 | 124 | 腾亚精工 | 2023-09-15 五 | 19.21 | 19.20 | 19.13 | 19.59 | 18.98 | -0.36% | 2.37% | 10008 | 1914万 | 8.08 | 19.39 | 35.32 | 125 | 腾亚精工 | 2023-09-14 四 | 19.55 | 19.55 | 19.20 | 19.59 | 19.01 | -1.79% | 2.16% | 9127 | 1764万 | 8.11 | 19.46 | 35.45 | 126 | 腾亚精工 | 2023-09-13 三 | 19.78 | 19.84 | 19.55 | 19.89 | 19.39 | -1.46% | 1.97% | 8305 | 1626万 | 8.26 | 19.82 | 36.1 | 127 | 腾亚精工 | 2023-09-12 二 | 19.98 | 19.98 | 19.84 | 20.12 | 19.72 | -0.70% | 2.20% | 9281 | 1843万 | 8.38 | 20.11 | 36.64 | 128 | 腾亚精工 | 2023-09-11 一 | 20.04 | 20.04 | 19.98 | 20.15 | 19.59 | -0.30% | 2.31% | 9764 | 1947万 | 8.44 | 20.25 | 36.89 | 129 | 腾亚精工 | 2023-09-08 五 | 19.95 | 19.85 | 20.04 | 20.19 | 19.93 | 0.96% | 2.92% | 12346 | 2481万 | 8.46 | 20.31 | 37 | 130 | 腾亚精工 | 2023-09-07 四 | 20.31 | 20.30 | 19.85 | 20.37 | 19.85 | -2.22% | 3.54% | 14943 | 2988万 | 8.38 | 20.12 | 36.65 | 131 | 腾亚精工 | 2023-09-06 三 | 20.14 | 20.14 | 20.30 | 20.32 | 20.11 | 0.79% | 3.39% | 14322 | 2901万 | 8.57 | 20.58 | 37.48 | 132 | 腾亚精工 | 2023-09-05 二 | 20.06 | 20.00 | 20.14 | 20.28 | 19.89 | 0.70% | 3.64% | 15381 | 3094万 | 8.5 | 20.41 | 37.19 | 133 | 腾亚精工 | 2023-09-04 一 | 20.22 | 20.22 | 20.00 | 20.58 | 19.89 | -1.09% | 5.57% | 23533 | 4727万 | 8.45 | 20.27 | 36.93 | 134 | 腾亚精工 | 2023-09-01 五 | 20.06 | 20.29 | 20.22 | 20.46 | 20.06 | -0.34% | 4.17% | 17592 | 3557万 | 8.54 | 20.49 | 37.34 | 135 | 腾亚精工 | 2023-08-31 四 | 20.06 | 20.06 | 20.29 | 20.48 | 19.93 | 1.15% | 6.02% | 25436 | 5157万 | 8.57 | 20.57 | 37.47 | 136 | 腾亚精工 | 2023-08-30 三 | 19.61 | 19.75 | 20.06 | 20.24 | 19.45 | 1.57% | 7.58% | 32003 | 6411万 | 8.47 | 20.33 | 37.04 | 137 | 腾亚精工 | 2023-08-29 二 | 17.37 | 17.93 | 19.75 | 19.82 | 17.37 | 10.15% | 10.11% | 42675 | 8245万 | 8.34 | 20.02 | 36.47 | 138 | 腾亚精工 | 2023-08-28 一 | 18.65 | 17.44 | 17.93 | 18.80 | 17.71 | 2.81% | 3.88% | 16390 | 2958万 | 7.57 | 18.17 | 38.51 | 139 | 腾亚精工 | 2023-08-25 五 | 18.17 | 18.09 | 17.44 | 18.17 | 17.39 | -3.59% | 3.30% | 13933 | 2457万 | 7.36 | 17.68 | 37.46 | 140 | 腾亚精工 | 2023-08-23 三 | 19.35 | 19.43 | 18.99 | 19.35 | 18.85 | -2.26% | 2.78% | 11759 | 2240万 | 8.02 | 19.25 | 40.79 | 141 | 腾亚精工 | 2023-08-22 二 | 19.55 | 19.55 | 19.43 | 19.68 | 19.00 | -0.61% | 4.02% | 16975 | 3277万 | 8.2 | 19.69 | 41.73 |
|
行情刷新 | 流通股东
|