| 股票名称 | 代码 301429 | 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 | 森泰股份 | 2024-11-22 五 | 17.64 | 17.56 | 16.77 | 17.69 | 16.61 | -4.50% | 2.86% | 12578 | 2151万 | 7.39 | 19.83 | 30.28 | 2 | 森泰股份 | 2024-11-21 四 | 17.57 | 17.56 | 17.56 | 17.68 | 17.43 | 0.00% | 2.57% | 11299 | 1985万 | 7.73 | 20.76 | 31.71 | 3 | 森泰股份 | 2024-11-20 三 | 17.47 | 17.40 | 17.56 | 17.60 | 17.21 | 0.92% | 3.00% | 13223 | 2310万 | 7.73 | 20.76 | 31.71 | 4 | 森泰股份 | 2024-11-19 二 | 17.19 | 16.92 | 17.40 | 17.40 | 16.85 | 2.84% | 4.08% | 17979 | 3072万 | 7.66 | 20.57 | 31.42 | 5 | 森泰股份 | 2024-11-18 一 | 17.49 | 17.39 | 16.92 | 17.63 | 16.72 | -2.70% | 5.06% | 22275 | 3799万 | 7.45 | 20 | 30.55 | 6 | 森泰股份 | 2024-11-15 五 | 17.80 | 17.63 | 17.39 | 17.91 | 17.37 | -1.36% | 3.74% | 16459 | 2913万 | 7.66 | 20.56 | 31.4 | 7 | 森泰股份 | 2024-11-14 四 | 18.30 | 18.17 | 17.63 | 18.30 | 17.62 | -2.97% | 3.74% | 16474 | 2957万 | 7.76 | 20.84 | 31.83 | 8 | 森泰股份 | 2024-11-13 三 | 18.25 | 18.22 | 18.17 | 18.35 | 17.80 | -0.27% | 4.43% | 19493 | 3524万 | 8 | 21.48 | 32.81 | 9 | 森泰股份 | 2024-11-12 二 | 18.22 | 18.16 | 18.22 | 18.41 | 17.99 | 0.33% | 5.42% | 23850 | 4346万 | 8.02 | 21.54 | 32.9 | 10 | 森泰股份 | 2024-11-11 一 | 18.09 | 18.02 | 18.16 | 18.17 | 17.80 | 0.78% | 5.04% | 22185 | 3994万 | 8 | 21.47 | 32.79 | 11 | 森泰股份 | 2024-11-08 五 | 18.50 | 18.21 | 18.02 | 18.68 | 17.91 | -1.04% | 4.84% | 21329 | 3880万 | 7.94 | 21.3 | 32.54 | 12 | 森泰股份 | 2024-11-07 四 | 17.82 | 17.80 | 18.21 | 18.25 | 17.71 | 2.30% | 5.36% | 23602 | 4252万 | 8.02 | 21.53 | 32.88 | 13 | 森泰股份 | 2024-11-06 三 | 17.90 | 17.80 | 17.80 | 18.00 | 17.50 | 0.00% | 5.21% | 22955 | 4079万 | 7.84 | 21.04 | 32.14 | 14 | 森泰股份 | 2024-11-05 二 | 17.55 | 17.48 | 17.80 | 17.86 | 17.32 | 1.83% | 5.13% | 22580 | 4003万 | 7.84 | 21.04 | 32.14 | 15 | 森泰股份 | 2024-11-04 一 | 17.41 | 17.32 | 17.48 | 17.58 | 17.08 | 0.92% | 4.32% | 19027 | 3305万 | 7.7 | 20.66 | 31.56 | 16 | 森泰股份 | 2024-11-01 五 | 17.86 | 17.70 | 17.32 | 18.08 | 17.12 | -2.15% | 6.21% | 27333 | 4773万 | 7.63 | 20.48 | 31.27 | 17 | 森泰股份 | 2024-10-31 四 | 17.75 | 17.47 | 17.70 | 17.95 | 17.41 | 1.32% | 4.31% | 19001 | 3373万 | 7.8 | 20.92 | 31.96 | 18 | 森泰股份 | 2024-10-30 三 | 17.76 | 17.80 | 17.47 | 17.96 | 17.24 | -1.85% | 4.50% | 19821 | 3475万 | 7.69 | 20.65 | 31.54 | 19 | 森泰股份 | 2024-10-29 二 | 18.40 | 18.17 | 17.80 | 18.46 | 17.60 | -2.04% | 5.16% | 22740 | 4095万 | 7.84 | 21.04 | 32.14 | 20 | 森泰股份 | 2024-10-28 一 | 17.90 | 17.83 | 18.17 | 18.18 | 17.72 | 1.91% | 4.98% | 21941 | 3935万 | 8 | 21.48 | 32.81 | 21 | 森泰股份 | 2024-10-25 五 | 17.47 | 17.21 | 17.83 | 17.88 | 17.35 | 3.60% | 6.73% | 29640 | 5224万 | 7.85 | 21.08 | 32.19 | 22 | 森泰股份 | 2024-10-24 四 | 17.18 | 17.15 | 17.21 | 17.34 | 17.05 | 0.35% | 4.06% | 17875 | 3076万 | 7.58 | 20.35 | 31.07 | 23 | 森泰股份 | 2024-10-23 三 | 17.20 | 17.16 | 17.15 | 17.27 | 17.01 | -0.06% | 3.34% | 14707 | 2522万 | 7.55 | 20.27 | 30.97 | 24 | 森泰股份 | 2024-10-22 二 | 17.13 | 17.12 | 17.16 | 17.30 | 16.98 | 0.23% | 3.17% | 13965 | 2391万 | 7.56 | 20.29 | 34.49 | 25 | 森泰股份 | 2024-10-21 一 | 17.27 | 16.96 | 17.12 | 17.31 | 16.85 | 0.94% | 5.13% | 22589 | 3855万 | 7.54 | 20.24 | 34.41 | 26 | 森泰股份 | 2024-10-18 五 | 16.64 | 16.61 | 16.96 | 17.19 | 16.62 | 2.11% | 4.64% | 20424 | 3471万 | 7.47 | 20.05 | 34.09 | 27 | 森泰股份 | 2024-10-17 四 | 17.40 | 17.10 | 16.61 | 17.49 | 16.59 | -2.87% | 6.00% | 26419 | 4455万 | 7.32 | 19.64 | 33.39 | 28 | 森泰股份 | 2024-10-16 三 | 16.09 | 16.18 | 17.10 | 17.69 | 16.00 | 5.69% | 8.60% | 37882 | 6414万 | 7.53 | 20.22 | 34.37 | 29 | 森泰股份 | 2024-10-15 二 | 16.58 | 16.48 | 16.18 | 16.85 | 16.10 | -1.82% | 3.36% | 14781 | 2440万 | 7.13 | 19.13 | 32.52 | 30 | 森泰股份 | 2024-10-14 一 | 16.19 | 16.03 | 16.48 | 16.54 | 15.98 | 2.81% | 3.20% | 14114 | 2304万 | 7.26 | 19.48 | 33.13 | 31 | 森泰股份 | 2024-10-11 五 | 16.82 | 16.88 | 16.03 | 16.93 | 15.76 | -5.04% | 4.23% | 18627 | 3029万 | 7.06 | 18.95 | 32.22 | 32 | 森泰股份 | 2024-10-10 四 | 16.90 | 16.85 | 16.88 | 17.49 | 16.61 | 0.18% | 4.34% | 19106 | 3262万 | 7.43 | 19.96 | 33.93 | 33 | 森泰股份 | 2024-10-09 三 | 18.33 | 19.10 | 16.85 | 18.47 | 16.71 | -11.78% | 8.42% | 37067 | 6567万 | 7.42 | 19.92 | 33.87 | 34 | 森泰股份 | 2024-10-08 二 | 20.04 | 17.28 | 19.10 | 20.32 | 17.29 | 10.53% | 13.60% | 59895 | 11202万 | 8.41 | 22.58 | 38.39 | 35 | 森泰股份 | 2024-09-30 一 | 16.37 | 15.10 | 17.28 | 17.39 | 15.57 | 14.44% | 9.79% | 43118 | 7092万 | 7.61 | 20.43 | 34.73 | 36 | 森泰股份 | 2024-09-27 五 | 14.75 | 14.53 | 15.10 | 15.27 | 14.50 | 3.92% | 6.56% | 28911 | 4304万 | 6.65 | 17.85 | 30.35 | 37 | 森泰股份 | 2024-09-26 四 | 13.86 | 13.86 | 14.53 | 14.57 | 13.86 | 4.83% | 4.86% | 21393 | 3065万 | 6.4 | 17.18 | 29.21 | 38 | 森泰股份 | 2024-09-25 三 | 13.96 | 13.81 | 13.86 | 14.37 | 13.84 | 0.36% | 3.59% | 15812 | 2233万 | 6.1 | 16.39 | 27.86 | 39 | 森泰股份 | 2024-09-24 二 | 13.46 | 13.33 | 13.81 | 13.81 | 13.39 | 3.60% | 1.73% | 7607 | 1036万 | 6.08 | 16.33 | 27.76 | 40 | 森泰股份 | 2024-09-23 一 | 13.40 | 13.48 | 13.33 | 13.61 | 13.30 | -1.11% | 1.04% | 4588 | 615万 | 5.87 | 15.76 | 26.79 | 41 | 森泰股份 | 2024-09-20 五 | 13.55 | 13.69 | 13.48 | 13.65 | 13.35 | -1.53% | 1.02% | 4475 | 604万 | 5.94 | 15.94 | 27.1 | 42 | 森泰股份 | 2024-09-19 四 | 13.38 | 13.20 | 13.69 | 13.75 | 13.22 | 3.71% | 1.74% | 7652 | 1038万 | 6.03 | 16.18 | 27.52 | 43 | 森泰股份 | 2024-09-18 三 | 13.28 | 13.27 | 13.20 | 13.35 | 12.95 | -0.53% | 1.42% | 6263 | 823万 | 5.81 | 15.61 | 26.53 | 44 | 森泰股份 | 2024-09-13 五 | 13.74 | 13.69 | 13.27 | 13.81 | 13.26 | -3.07% | 1.47% | 6493 | 872万 | 5.84 | 15.69 | 26.67 | 45 | 森泰股份 | 2024-09-12 四 | 13.66 | 13.72 | 13.69 | 13.96 | 13.66 | -0.22% | 0.88% | 3883 | 536万 | 6.03 | 16.18 | 27.52 | 46 | 森泰股份 | 2024-09-11 三 | 13.70 | 13.75 | 13.72 | 13.83 | 13.61 | -0.22% | 1.03% | 4521 | 620万 | 6.04 | 16.22 | 27.58 | 47 | 森泰股份 | 2024-09-10 二 | 13.77 | 13.65 | 13.75 | 13.77 | 13.42 | 0.73% | 1.29% | 5687 | 773万 | 6.06 | 16.26 | 27.64 | 48 | 森泰股份 | 2024-09-09 一 | 13.60 | 13.60 | 13.65 | 13.70 | 13.35 | 0.37% | 1.39% | 6131 | 831万 | 6.01 | 16.14 | 27.44 | 49 | 森泰股份 | 2024-09-06 五 | 13.90 | 13.96 | 13.60 | 14.04 | 13.60 | -2.58% | 1.85% | 8126 | 1117万 | 5.99 | 16.08 | 27.34 | 50 | 森泰股份 | 2024-09-05 四 | 13.92 | 13.91 | 13.96 | 14.06 | 13.89 | 0.36% | 1.34% | 5894 | 823万 | 6.15 | 16.5 | 28.06 | 51 | 森泰股份 | 2024-09-04 三 | 14.00 | 14.02 | 13.91 | 14.07 | 13.76 | -0.78% | 1.28% | 5651 | 787万 | 6.13 | 16.44 | 27.96 | 52 | 森泰股份 | 2024-09-03 二 | 14.17 | 13.83 | 14.02 | 14.17 | 13.72 | 1.37% | 1.74% | 7685 | 1075万 | 6.17 | 16.57 | 28.18 | 53 | 森泰股份 | 2024-09-02 一 | 14.10 | 14.23 | 13.83 | 14.34 | 13.80 | -2.81% | 2.70% | 11870 | 1672万 | 6.09 | 16.35 | 27.8 | 54 | 森泰股份 | 2024-08-30 五 | 14.05 | 13.96 | 14.23 | 14.46 | 13.92 | 1.93% | 2.70% | 11874 | 1688万 | 6.27 | 16.82 | 28.6 | 55 | 森泰股份 | 2024-08-29 四 | 13.80 | 13.83 | 13.96 | 13.97 | 13.62 | 0.94% | 1.76% | 7742 | 1072万 | 6.15 | 16.5 | 28.06 | 56 | 森泰股份 | 2024-08-28 三 | 13.73 | 13.85 | 13.83 | 13.94 | 13.56 | -0.14% | 2.31% | 10154 | 1400万 | 6.09 | 16.35 | 27.8 | 57 | 森泰股份 | 2024-08-27 二 | 13.76 | 13.80 | 13.85 | 14.08 | 13.66 | 0.36% | 2.65% | 11663 | 1615万 | 6.1 | 16.37 | 27.84 | 58 | 森泰股份 | 2024-08-26 一 | 13.23 | 13.26 | 13.80 | 13.85 | 13.22 | 4.07% | 2.28% | 10030 | 1372万 | 6.08 | 16.31 | 30.86 | 59 | 森泰股份 | 2024-08-23 五 | 13.30 | 13.33 | 13.26 | 13.44 | 13.08 | -0.53% | 1.93% | 8508 | 1127万 | 5.84 | 15.68 | 29.65 | 60 | 森泰股份 | 2024-08-22 四 | 13.57 | 13.53 | 13.33 | 13.66 | 13.31 | -1.48% | 2.14% | 9409 | 1266万 | 5.87 | 15.76 | 29.81 | 61 | 森泰股份 | 2024-08-21 三 | 13.49 | 13.51 | 13.53 | 13.62 | 13.37 | 0.15% | 1.41% | 6224 | 843万 | 5.96 | 16 | 30.26 | 62 | 森泰股份 | 2024-08-20 二 | 13.83 | 13.82 | 13.51 | 13.90 | 13.40 | -2.24% | 2.46% | 10843 | 1470万 | 5.95 | 15.97 | 30.21 | 63 | 森泰股份 | 2024-08-19 一 | 14.04 | 14.05 | 13.82 | 14.20 | 13.82 | -1.64% | 1.95% | 8605 | 1202万 | 6.09 | 16.34 | 30.9 | 64 | 森泰股份 | 2024-08-16 五 | 14.33 | 14.19 | 14.05 | 14.33 | 14.02 | -0.99% | 1.70% | 7476 | 1056万 | 6.19 | 16.61 | 31.42 | 65 | 森泰股份 | 2024-08-15 四 | 14.09 | 14.17 | 14.19 | 14.31 | 13.91 | 0.14% | 2.05% | 9022 | 1276万 | 6.25 | 16.78 | 31.73 | 66 | 森泰股份 | 2024-08-14 三 | 14.28 | 14.30 | 14.17 | 14.48 | 14.16 | -0.91% | 1.85% | 8131 | 1163万 | 6.24 | 16.75 | 31.69 | 67 | 森泰股份 | 2024-08-13 二 | 14.00 | 14.00 | 14.30 | 14.31 | 13.81 | 2.14% | 1.72% | 7569 | 1065万 | 6.3 | 16.91 | 31.98 | 68 | 森泰股份 | 2024-08-12 一 | 14.09 | 14.13 | 14.00 | 14.16 | 13.90 | -0.92% | 1.93% | 8489 | 1189万 | 6.17 | 16.55 | 31.31 | 69 | 森泰股份 | 2024-08-09 五 | 14.23 | 14.14 | 14.13 | 14.78 | 14.13 | -0.07% | 2.93% | 12892 | 1856万 | 6.22 | 16.7 | 31.6 | 70 | 森泰股份 | 2024-08-08 四 | 14.21 | 14.21 | 14.14 | 14.25 | 13.82 | -0.49% | 1.95% | 8588 | 1210万 | 6.23 | 16.72 | 31.62 | 71 | 森泰股份 | 2024-08-07 三 | 14.35 | 14.31 | 14.21 | 14.46 | 14.20 | -0.70% | 1.74% | 7685 | 1098万 | 6.26 | 16.8 | 31.78 | 72 | 森泰股份 | 2024-08-06 二 | 14.03 | 13.90 | 14.31 | 14.35 | 14.00 | 2.95% | 1.94% | 8554 | 1216万 | 6.3 | 16.92 | 32 | 73 | 森泰股份 | 2024-08-05 一 | 14.41 | 14.55 | 13.90 | 14.48 | 13.90 | -4.47% | 2.37% | 10439 | 1483万 | 6.12 | 16.43 | 31.08 | 74 | 森泰股份 | 2024-08-02 五 | 14.40 | 14.41 | 14.55 | 14.56 | 14.24 | 0.97% | 2.75% | 12119 | 1744万 | 6.41 | 17.2 | 32.54 | 75 | 森泰股份 | 2024-08-01 四 | 14.56 | 14.53 | 14.41 | 14.79 | 14.40 | -0.83% | 2.35% | 10351 | 1503万 | 6.35 | 17.04 | 32.22 | 76 | 森泰股份 | 2024-07-31 三 | 14.12 | 14.11 | 14.53 | 14.57 | 14.05 | 2.98% | 2.54% | 11203 | 1614万 | 6.4 | 17.18 | 32.49 | 77 | 森泰股份 | 2024-07-30 二 | 14.02 | 14.02 | 14.11 | 14.23 | 13.91 | 0.64% | 1.53% | 6740 | 951万 | 6.21 | 16.68 | 31.55 | 78 | 森泰股份 | 2024-07-29 一 | 14.26 | 14.16 | 14.02 | 14.26 | 13.99 | -0.99% | 1.75% | 7726 | 1088万 | 6.17 | 16.57 | 31.35 | 79 | 森泰股份 | 2024-07-26 五 | 14.02 | 13.92 | 14.16 | 14.20 | 13.95 | 1.72% | 1.57% | 6915 | 975万 | 6.24 | 16.74 | 31.66 | 80 | 森泰股份 | 2024-07-25 四 | 13.68 | 13.84 | 13.92 | 14.13 | 13.51 | 0.58% | 2.19% | 9627 | 1330万 | 6.13 | 16.46 | 31.13 | 81 | 森泰股份 | 2024-07-24 三 | 14.24 | 13.84 | 13.84 | 14.26 | 13.56 | 0.00% | 2.86% | 12599 | 1741万 | 6.1 | 16.36 | 30.95 | 82 | 森泰股份 | 2024-07-23 二 | 14.01 | 14.01 | 13.84 | 14.33 | 13.80 | -1.21% | 2.20% | 9668 | 1362万 | 6.1 | 16.36 | 30.95 | 83 | 森泰股份 | 2024-07-22 一 | 13.95 | 13.95 | 14.01 | 14.11 | 13.85 | 0.43% | 1.46% | 6438 | 901万 | 6.17 | 16.56 | 31.33 | 84 | 森泰股份 | 2024-07-19 五 | 13.84 | 13.86 | 13.95 | 14.11 | 13.70 | 0.65% | 1.55% | 6840 | 953万 | 6.14 | 16.49 | 31.19 | 85 | 森泰股份 | 2024-07-18 四 | 13.92 | 14.00 | 13.86 | 14.04 | 13.58 | -1.00% | 2.04% | 8969 | 1233万 | 6.1 | 16.39 | 30.99 | 86 | 森泰股份 | 2024-07-17 三 | 14.06 | 14.12 | 14.00 | 14.27 | 13.99 | -0.85% | 1.93% | 8512 | 1198万 | 6.17 | 16.55 | 31.31 | 87 | 森泰股份 | 2024-07-16 二 | 14.35 | 14.26 | 14.12 | 14.35 | 14.05 | -0.98% | 2.14% | 9404 | 1333万 | 6.22 | 16.69 | 31.58 | 88 | 森泰股份 | 2024-07-15 一 | 14.77 | 14.77 | 14.26 | 14.77 | 14.05 | -3.45% | 3.00% | 13203 | 1884万 | 6.28 | 16.86 | 31.89 | 89 | 森泰股份 | 2024-07-12 五 | 14.69 | 14.68 | 14.77 | 15.05 | 14.69 | 0.61% | 2.69% | 11855 | 1762万 | 6.5 | 17.46 | 33.03 | 90 | 森泰股份 | 2024-07-11 四 | 14.75 | 14.32 | 14.68 | 14.75 | 14.40 | 2.51% | 2.40% | 10559 | 1547万 | 6.47 | 17.35 | 32.83 | 91 | 森泰股份 | 2024-07-10 三 | 14.44 | 14.52 | 14.32 | 14.68 | 14.28 | -1.38% | 1.87% | 8238 | 1190万 | 6.31 | 16.93 | 32.02 | 92 | 森泰股份 | 2024-07-09 二 | 14.44 | 14.42 | 14.52 | 14.59 | 13.85 | 0.69% | 2.35% | 10360 | 1479万 | 6.39 | 17.17 | 32.47 | 93 | 森泰股份 | 2024-07-08 一 | 14.83 | 14.97 | 14.42 | 14.95 | 14.37 | -3.67% | 2.00% | 8792 | 1276万 | 6.35 | 17.05 | 32.25 | 94 | 森泰股份 | 2024-07-05 五 | 14.94 | 14.76 | 14.97 | 14.99 | 14.54 | 1.42% | 2.04% | 8989 | 1333万 | 6.59 | 17.7 | 33.48 | 95 | 森泰股份 | 2024-07-04 四 | 15.33 | 15.35 | 14.76 | 15.59 | 14.66 | -3.84% | 2.63% | 11586 | 1735万 | 6.5 | 17.45 | 33.01 | 96 | 森泰股份 | 2024-07-03 三 | 15.83 | 15.66 | 15.35 | 15.83 | 15.27 | -1.98% | 2.18% | 9588 | 1477万 | 6.76 | 18.15 | 34.33 | 97 | 森泰股份 | 2024-07-02 二 | 15.92 | 15.92 | 15.66 | 15.98 | 15.51 | -1.63% | 3.26% | 14374 | 2261万 | 6.9 | 18.51 | 35.02 | 98 | 森泰股份 | 2024-07-01 一 | 15.45 | 15.30 | 15.92 | 15.99 | 15.35 | 4.05% | 5.25% | 23129 | 3652万 | 7.01 | 18.82 | 35.6 | 99 | 森泰股份 | 2024-06-28 五 | 15.09 | 15.20 | 15.30 | 15.60 | 15.08 | 0.66% | 2.97% | 13082 | 2015万 | 6.74 | 18.09 | 34.21 | 100 | 森泰股份 | 2024-06-27 四 | 15.29 | 15.32 | 15.20 | 15.84 | 15.11 | -0.78% | 4.07% | 17928 | 2778万 | 6.69 | 17.97 | 33.99 | 101 | 森泰股份 | 2024-06-26 三 | 14.75 | 14.73 | 15.32 | 15.34 | 14.56 | 4.01% | 2.38% | 10462 | 1569万 | 6.75 | 18.11 | 34.26 | 102 | 森泰股份 | 2024-06-25 二 | 14.57 | 14.45 | 14.73 | 14.93 | 14.43 | 1.94% | 2.38% | 10485 | 1542万 | 6.49 | 17.41 | 32.94 | 103 | 森泰股份 | 2024-06-24 一 | 15.19 | 15.31 | 14.45 | 15.31 | 14.28 | -5.62% | 4.12% | 18141 | 2655万 | 6.36 | 17.08 | 32.31 | 104 | 森泰股份 | 2024-06-21 五 | 15.40 | 15.41 | 15.31 | 15.67 | 15.09 | -0.65% | 2.32% | 10229 | 1578万 | 6.74 | 18.1 | 34.24 | 105 | 森泰股份 | 2024-06-20 四 | 15.74 | 15.75 | 15.41 | 15.95 | 15.38 | -2.16% | 2.88% | 12676 | 1983万 | 6.79 | 18.22 | 34.46 | 106 | 森泰股份 | 2024-06-19 三 | 15.65 | 15.54 | 15.75 | 15.81 | 15.42 | 1.35% | 3.11% | 13710 | 2147万 | 6.94 | 18.62 | 35.22 | 107 | 森泰股份 | 2024-06-18 二 | 15.49 | 15.38 | 15.54 | 15.71 | 15.28 | 1.04% | 2.51% | 11061 | 1720万 | 6.84 | 18.37 | 34.75 | 108 | 森泰股份 | 2024-06-17 一 | 15.75 | 15.75 | 15.38 | 15.75 | 15.32 | -2.35% | 2.84% | 12518 | 1936万 | 6.77 | 18.18 | 34.39 | 109 | 森泰股份 | 2024-06-14 五 | 15.69 | 15.75 | 15.75 | 15.83 | 15.37 | 0.00% | 3.42% | 15055 | 2347万 | 6.94 | 18.62 | 35.22 | 110 | 森泰股份 | 2024-06-13 四 | 15.46 | 15.46 | 15.75 | 15.87 | 15.41 | 1.88% | 4.76% | 20971 | 3288万 | 6.94 | 18.62 | 35.22 | 111 | 森泰股份 | 2024-06-12 三 | 15.38 | 15.20 | 15.46 | 15.58 | 15.09 | 1.71% | 3.39% | 14917 | 2303万 | 6.81 | 18.28 | 34.57 | 112 | 森泰股份 | 2024-06-11 二 | 15.29 | 15.42 | 15.20 | 15.36 | 14.70 | -1.43% | 3.75% | 16507 | 2490万 | 6.69 | 17.97 | 33.99 | 113 | 森泰股份 | 2024-06-07 五 | 14.99 | 14.72 | 15.42 | 15.50 | 14.88 | 4.76% | 5.94% | 26160 | 3992万 | 6.79 | 18.23 | 34.48 | 114 | 森泰股份 | 2024-06-06 四 | 15.96 | 15.96 | 14.72 | 16.16 | 14.45 | -7.77% | 8.37% | 36848 | 5559万 | 6.48 | 17.4 | 32.92 | 115 | 森泰股份 | 2024-06-05 三 | 16.23 | 16.25 | 15.96 | 16.53 | 15.94 | -1.78% | 6.33% | 27893 | 4508万 | 7.03 | 18.87 | 35.69 | 116 | 森泰股份 | 2024-06-04 二 | 16.30 | 16.24 | 16.25 | 16.31 | 15.77 | 0.06% | 5.22% | 22972 | 3691万 | 7.16 | 19.21 | 36.34 | 117 | 森泰股份 | 2024-06-03 一 | 16.67 | 16.56 | 16.24 | 16.75 | 16.00 | -1.93% | 7.77% | 34214 | 5610万 | 7.15 | 19.2 | 36.32 | 118 | 森泰股份 | 2024-05-31 五 | 16.43 | 16.43 | 16.56 | 16.80 | 16.33 | 0.79% | 6.63% | 29217 | 4848万 | 7.29 | 19.58 | 37.03 | 119 | 森泰股份 | 2024-05-30 四 | 16.69 | 16.93 | 16.68 | 16.93 | 16.50 | -1.48% | 7.12% | 31359 | 5229万 | 7.35 | 19.72 | 37.3 | 120 | 森泰股份 | 2024-05-29 三 | 17.14 | 17.29 | 16.93 | 17.63 | 16.53 | -2.08% | 13.19% | 58096 | 9879万 | 7.46 | 20.01 | 37.86 | 121 | 森泰股份 | 2024-05-28 二 | 18.39 | 18.66 | 17.29 | 18.62 | 16.95 | -7.34% | 14.31% | 63034 | 11018万 | 7.61 | 20.44 | 38.66 | 122 | 森泰股份 | 2024-05-27 一 | 19.31 | 18.99 | 18.66 | 19.80 | 17.93 | -1.74% | 14.55% | 64082 | 12075万 | 8.22 | 22.06 | 41.73 | 123 | 森泰股份 | 2024-05-24 五 | 21.85 | 20.81 | 18.99 | 22.58 | 18.61 | -8.75% | 18.80% | 82794 | 16762万 | 8.36 | 22.45 | 42.47 | 124 | 森泰股份 | 2024-05-23 四 | 20.53 | 21.21 | 20.81 | 21.65 | 19.88 | -1.89% | 20.60% | 90706 | 18861万 | 9.16 | 24.6 | 46.54 | 125 | 森泰股份 | 2024-05-22 三 | 19.80 | 20.44 | 21.21 | 21.82 | 19.05 | 3.77% | 29.02% | 127819 | 26428万 | 9.34 | 25.07 | 47.43 | 126 | 森泰股份 | 2024-05-21 二 | 18.20 | 18.44 | 20.44 | 22.08 | 18.18 | 10.85% | 30.95% | 136286 | 28051万 | 9 | 24.16 | 45.71 | 127 | 森泰股份 | 2024-05-20 一 | 17.00 | 17.44 | 18.44 | 18.85 | 16.85 | 5.73% | 19.33% | 85116 | 15239万 | 8.12 | 21.8 | 41.24 | 128 | 森泰股份 | 2024-05-17 五 | 17.10 | 17.07 | 17.44 | 17.47 | 16.62 | 2.17% | 13.66% | 60146 | 10212万 | 7.68 | 20.62 | 39 | 129 | 森泰股份 | 2024-05-16 四 | 15.54 | 15.54 | 17.07 | 17.50 | 15.54 | 9.85% | 13.00% | 57244 | 9490万 | 7.52 | 20.18 | 38.17 | 130 | 森泰股份 | 2024-05-15 三 | 15.50 | 15.59 | 15.54 | 15.68 | 15.22 | -0.32% | 2.86% | 12607 | 1956万 | 6.84 | 18.37 | 34.75 | 131 | 森泰股份 | 2024-05-14 二 | 15.54 | 15.50 | 15.59 | 15.81 | 15.40 | 0.58% | 3.31% | 14577 | 2275万 | 6.87 | 18.43 | 34.86 | 132 | 森泰股份 | 2024-05-13 一 | 15.74 | 16.07 | 15.50 | 15.92 | 15.38 | -3.55% | 4.73% | 20830 | 3239万 | 6.83 | 18.32 | 34.66 | 133 | 森泰股份 | 2024-05-10 五 | 16.15 | 16.24 | 16.07 | 16.24 | 15.82 | -1.05% | 5.03% | 22131 | 3540万 | 7.08 | 19 | 35.94 | 134 | 森泰股份 | 2024-05-09 四 | 15.90 | 15.78 | 16.24 | 16.24 | 15.79 | 2.92% | 5.88% | 25897 | 4170万 | 7.15 | 19.2 | 36.32 | 135 | 森泰股份 | 2024-05-08 三 | 16.39 | 16.32 | 15.78 | 16.39 | 15.74 | -3.31% | 5.93% | 26123 | 4157万 | 6.95 | 18.66 | 35.29 | 136 | 森泰股份 | 2024-05-07 二 | 15.87 | 15.95 | 16.32 | 16.33 | 15.79 | 2.32% | 8.61% | 37906 | 6109万 | 7.19 | 19.29 | 36.49 | 137 | 森泰股份 | 2024-05-06 一 | 16.09 | 15.53 | 15.95 | 16.10 | 15.61 | 2.70% | 7.05% | 31043 | 4922万 | 7.02 | 18.86 | 35.67 | 138 | 森泰股份 | 2024-04-30 二 | 15.65 | 15.70 | 15.53 | 16.26 | 15.43 | -1.08% | 7.39% | 32553 | 5100万 | 6.84 | 18.36 | 34.73 | 139 | 森泰股份 | 2024-04-29 一 | 14.91 | 15.03 | 15.70 | 15.70 | 14.91 | 4.46% | 8.98% | 39544 | 6113万 | 6.91 | 18.56 | 35.11 | 140 | 森泰股份 | 2024-04-26 五 | 15.11 | 15.30 | 15.03 | 15.25 | 14.90 | -1.76% | 6.71% | 29531 | 4451万 | 6.62 | 17.77 | 33.61 | 141 | 森泰股份 | 2024-04-25 四 | 15.97 | 15.45 | 15.30 | 15.97 | 15.15 | -0.97% | 7.37% | 32469 | 5001万 | 6.74 | 18.09 | 34.21 | 142 | 森泰股份 | 2024-04-24 三 | 15.46 | 15.63 | 15.45 | 15.94 | 15.38 | -1.15% | 11.24% | 49515 | 7718万 | 6.8 | 18.26 | 34.55 | 143 | 森泰股份 | 2024-04-23 二 | 13.91 | 14.46 | 15.63 | 15.67 | 13.91 | 8.09% | 15.17% | 66811 | 10105万 | 6.88 | 18.48 | 34.95 | 144 | 森泰股份 | 2024-04-22 一 | 14.00 | 14.79 | 14.46 | 14.94 | 13.84 | -2.23% | 14.34% | 63152 | 9058万 | 6.37 | 17.09 | 32.34 | 145 | 森泰股份 | 2024-04-19 五 | 16.90 | 15.52 | 14.79 | 17.65 | 14.64 | -4.70% | 23.34% | 102781 | 16440万 | 6.51 | 17.48 | 33.07 | 146 | 森泰股份 | 2024-04-18 四 | 14.32 | 12.93 | 15.52 | 15.52 | 14.32 | 20.03% | 5.43% | 23894 | 3678万 | 6.84 | 18.35 | 34.71 | 147 | 森泰股份 | 2024-04-17 三 | 12.00 | 11.59 | 12.93 | 12.94 | 12.00 | 11.56% | 4.74% | 20865 | 2638万 | 5.69 | 15.29 | 27.31 | 148 | 森泰股份 | 2024-04-16 二 | 12.60 | 12.93 | 11.59 | 12.85 | 11.54 | -10.36% | 7.31% | 21618 | 2576万 | 3.43 | 13.7 | 24.48 |
|
行情刷新 | 流通股东
|