| 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 | 2024-04-26 五 | 15.11 | 15.30 | 15.03 | 15.25 | 14.90 | -1.76% | 6.71% | 29531 | 4451万 | 6.62 | 17.77 | 33.61 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 森泰股份 | 2024-04-15 一 | 13.96 | 14.31 | 12.93 | 14.32 | 12.54 | -9.64% | 7.04% | 20799 | 2746万 | 3.82 | 15.29 | 27.31 | 11 | 森泰股份 | 2024-04-12 五 | 14.57 | 14.41 | 14.31 | 14.63 | 14.20 | -0.69% | 3.53% | 10431 | 1501万 | 4.23 | 16.92 | 30.23 | 12 | 森泰股份 | 2024-04-11 四 | 14.34 | 14.39 | 14.41 | 14.68 | 14.09 | 0.14% | 3.81% | 11272 | 1633万 | 4.26 | 17.04 | 30.44 | 13 | 森泰股份 | 2024-04-10 三 | 14.94 | 14.93 | 14.39 | 14.96 | 14.08 | -3.62% | 5.01% | 14802 | 2134万 | 4.25 | 17.01 | 30.4 | 14 | 森泰股份 | 2024-04-09 二 | 14.43 | 14.43 | 14.93 | 14.96 | 14.43 | 3.47% | 4.39% | 12980 | 1916万 | 4.41 | 17.65 | 31.54 | 15 | 森泰股份 | 2024-04-08 一 | 15.36 | 15.32 | 14.43 | 15.39 | 14.41 | -5.81% | 5.43% | 16042 | 2377万 | 4.27 | 17.06 | 30.48 | 16 | 森泰股份 | 2024-04-03 三 | 15.46 | 15.44 | 15.32 | 15.51 | 14.94 | -0.78% | 4.80% | 14197 | 2153万 | 4.53 | 18.11 | 32.36 | 17 | 森泰股份 | 2024-04-02 二 | 15.30 | 15.30 | 15.44 | 15.50 | 15.24 | 0.92% | 5.69% | 16827 | 2590万 | 4.56 | 18.25 | 32.61 | 18 | 森泰股份 | 2024-04-01 一 | 14.91 | 14.92 | 15.30 | 15.33 | 14.84 | 2.55% | 3.80% | 11238 | 1703万 | 4.52 | 18.09 | 32.32 | 19 | 森泰股份 | 2024-03-29 五 | 14.75 | 14.74 | 14.92 | 15.00 | 14.70 | 1.22% | 4.00% | 11834 | 1758万 | 4.41 | 17.64 | 31.51 | 20 | 森泰股份 | 2024-03-28 四 | 14.20 | 14.20 | 14.74 | 14.88 | 14.15 | 3.80% | 5.06% | 14965 | 2188万 | 4.36 | 17.43 | 31.13 | 21 | 森泰股份 | 2024-03-27 三 | 14.81 | 14.87 | 14.20 | 14.95 | 14.20 | -4.51% | 4.38% | 12933 | 1891万 | 4.2 | 16.79 | 29.99 | 22 | 森泰股份 | 2024-03-26 二 | 14.79 | 14.74 | 14.87 | 14.97 | 14.52 | 0.88% | 5.19% | 15342 | 2264万 | 4.4 | 17.58 | 31.41 | 23 | 森泰股份 | 2024-03-25 一 | 15.17 | 15.21 | 14.74 | 15.29 | 14.73 | -3.09% | 5.89% | 17415 | 2615万 | 4.36 | 17.43 | 31.13 | 24 | 森泰股份 | 2024-03-22 五 | 15.41 | 15.62 | 15.21 | 15.71 | 15.10 | -2.62% | 4.80% | 14187 | 2175万 | 4.5 | 17.98 | 32.13 | 25 | 森泰股份 | 2024-03-21 四 | 15.85 | 15.74 | 15.62 | 15.88 | 15.37 | -0.76% | 5.69% | 16821 | 2620万 | 4.62 | 18.47 | 32.99 | 26 | 森泰股份 | 2024-03-20 三 | 15.46 | 15.55 | 15.74 | 15.80 | 15.41 | 1.22% | 5.93% | 17528 | 2739万 | 4.65 | 18.61 | 33.25 | 27 | 森泰股份 | 2024-03-19 二 | 15.71 | 15.49 | 15.55 | 15.75 | 15.33 | 0.39% | 6.95% | 20530 | 3178万 | 4.6 | 18.38 | 32.85 | 28 | 森泰股份 | 2024-03-18 一 | 14.98 | 14.93 | 15.49 | 15.49 | 14.95 | 3.75% | 6.98% | 20631 | 3146万 | 4.58 | 18.31 | 32.72 | 29 | 森泰股份 | 2024-03-15 五 | 14.56 | 14.56 | 14.93 | 14.94 | 14.41 | 2.54% | 6.12% | 18077 | 2664万 | 4.41 | 17.65 | 31.54 | 30 | 森泰股份 | 2024-03-14 四 | 14.55 | 14.65 | 14.56 | 14.85 | 14.31 | -0.61% | 6.26% | 18511 | 2699万 | 4.3 | 17.21 | 30.75 | 31 | 森泰股份 | 2024-03-08 五 | 14.08 | 13.90 | 14.04 | 14.08 | 13.72 | 1.01% | 4.12% | 12173 | 1696万 | 4.15 | 16.6 | 29.66 | 32 | 森泰股份 | 2024-03-07 四 | 14.12 | 14.13 | 13.90 | 14.45 | 13.87 | -1.63% | 6.16% | 18195 | 2566万 | 4.11 | 16.43 | 29.36 | 33 | 森泰股份 | 2024-03-06 三 | 13.65 | 13.73 | 14.13 | 14.39 | 13.59 | 2.91% | 5.55% | 16409 | 2302万 | 4.18 | 16.7 | 29.85 | 34 | 森泰股份 | 2024-03-05 二 | 14.27 | 14.23 | 13.73 | 14.28 | 13.71 | -3.51% | 4.87% | 14398 | 1998万 | 4.06 | 16.23 | 29 | 35 | 森泰股份 | 2024-03-04 一 | 14.30 | 14.32 | 14.23 | 14.50 | 13.70 | -0.63% | 5.91% | 17478 | 2452万 | 4.21 | 16.82 | 30.06 | 36 | 森泰股份 | 2024-03-01 五 | 14.24 | 14.32 | 14.32 | 14.50 | 13.99 | 0.00% | 5.97% | 17662 | 2518万 | 4.23 | 16.93 | 30.25 | 37 | 森泰股份 | 2024-02-29 四 | 13.59 | 13.70 | 14.32 | 14.36 | 13.30 | 4.53% | 10.52% | 31111 | 4353万 | 4.23 | 16.93 | 30.25 | 38 | 森泰股份 | 2024-02-28 三 | 15.57 | 15.52 | 13.70 | 16.18 | 13.68 | -11.73% | 13.17% | 38944 | 5774万 | 4.05 | 16.2 | 28.94 | 39 | 森泰股份 | 2024-02-27 二 | 14.90 | 14.89 | 15.52 | 15.54 | 14.72 | 4.23% | 6.91% | 20427 | 3115万 | 4.59 | 18.35 | 32.78 | 40 | 森泰股份 | 2024-02-26 一 | 14.60 | 14.60 | 14.89 | 15.49 | 14.41 | 1.99% | 8.03% | 23744 | 3532万 | 4.4 | 17.6 | 31.45 | 41 | 森泰股份 | 2024-02-23 五 | 13.97 | 13.99 | 14.60 | 14.63 | 13.83 | 4.36% | 6.24% | 18442 | 2617万 | 4.32 | 17.26 | 30.84 | 42 | 森泰股份 | 2024-02-22 四 | 13.63 | 13.50 | 13.99 | 14.00 | 13.36 | 3.63% | 7.05% | 20847 | 2849万 | 4.14 | 16.54 | 29.55 | 43 | 森泰股份 | 2024-02-21 三 | 13.18 | 13.08 | 13.50 | 13.86 | 12.85 | 3.21% | 8.29% | 24520 | 3315万 | 3.99 | 15.96 | 28.52 | 44 | 森泰股份 | 2024-02-20 二 | 12.96 | 12.91 | 13.08 | 13.16 | 12.67 | 1.32% | 5.82% | 17218 | 2232万 | 3.87 | 15.46 | 27.63 | 45 | 森泰股份 | 2024-02-19 一 | 12.17 | 12.14 | 12.91 | 12.97 | 12.14 | 6.34% | 10.05% | 29706 | 3767万 | 3.82 | 15.26 | 27.27 | 46 | 森泰股份 | 2024-02-08 四 | 11.29 | 11.24 | 12.14 | 12.14 | 10.01 | 8.01% | 11.97% | 35377 | 3934万 | 3.59 | 14.35 | 25.64 | 47 | 森泰股份 | 2024-02-07 三 | 12.30 | 12.09 | 11.24 | 12.30 | 11.07 | -7.03% | 10.47% | 30958 | 3569万 | 3.32 | 13.29 | 23.74 | 48 | 森泰股份 | 2024-02-06 二 | 11.77 | 12.20 | 12.09 | 12.77 | 10.89 | -0.90% | 10.29% | 30419 | 3544万 | 3.57 | 14.29 | 25.54 | 49 | 森泰股份 | 2024-02-05 一 | 14.48 | 14.61 | 12.20 | 14.48 | 11.91 | -16.50% | 9.22% | 27251 | 3437万 | 3.61 | 14.42 | 25.77 | 50 | 森泰股份 | 2024-02-02 五 | 15.60 | 15.55 | 14.61 | 15.94 | 14.06 | -6.05% | 5.40% | 15970 | 2378万 | 4.32 | 17.27 | 30.86 | 51 | 森泰股份 | 2024-02-01 四 | 15.75 | 15.78 | 15.55 | 15.87 | 14.85 | -1.46% | 4.74% | 14023 | 2168万 | 4.6 | 18.38 | 32.85 | 52 | 森泰股份 | 2024-01-31 三 | 17.05 | 16.98 | 15.78 | 17.05 | 15.73 | -7.07% | 3.90% | 11541 | 1867万 | 4.66 | 18.66 | 33.33 | 53 | 森泰股份 | 2024-01-30 二 | 17.68 | 17.68 | 16.98 | 17.68 | 16.83 | -3.96% | 3.76% | 11116 | 1922万 | 5.02 | 20.07 | 35.87 | 54 | 森泰股份 | 2024-01-29 一 | 18.40 | 18.40 | 17.68 | 18.80 | 17.46 | -3.91% | 3.33% | 9854 | 1779万 | 5.23 | 20.9 | 37.34 | 55 | 森泰股份 | 2024-01-26 五 | 18.26 | 18.20 | 18.40 | 18.79 | 18.20 | 1.10% | 4.07% | 12021 | 2226万 | 5.44 | 21.75 | 38.87 | 56 | 森泰股份 | 2024-01-25 四 | 17.12 | 17.16 | 18.20 | 18.25 | 17.12 | 6.06% | 4.43% | 13107 | 2325万 | 5.38 | 21.52 | 38.44 | 57 | 森泰股份 | 2024-01-24 三 | 17.00 | 16.95 | 17.16 | 17.31 | 16.53 | 1.24% | 3.28% | 9710 | 1648万 | 5.07 | 20.29 | 36.25 | 58 | 森泰股份 | 2024-01-23 二 | 17.02 | 17.02 | 16.95 | 17.27 | 16.59 | -0.41% | 3.57% | 10562 | 1781万 | 5.01 | 20.04 | 35.8 | 59 | 森泰股份 | 2024-01-22 一 | 18.57 | 18.30 | 17.02 | 18.57 | 16.88 | -6.99% | 3.76% | 11128 | 1955万 | 5.03 | 20.12 | 35.95 | 60 | 森泰股份 | 2024-01-19 五 | 18.68 | 18.68 | 18.30 | 18.96 | 18.29 | -2.03% | 2.35% | 6935 | 1290万 | 5.41 | 21.63 | 38.65 | 61 | 森泰股份 | 2024-01-18 四 | 19.09 | 18.99 | 18.68 | 19.09 | 18.34 | -1.63% | 3.68% | 10892 | 2031万 | 5.52 | 22.08 | 39.46 | 62 | 森泰股份 | 2024-01-17 三 | 19.64 | 19.61 | 18.99 | 19.64 | 18.99 | -3.16% | 2.29% | 6773 | 1305万 | 5.61 | 22.45 | 40.11 | 63 | 森泰股份 | 2024-01-16 二 | 19.88 | 19.92 | 19.61 | 19.99 | 19.34 | -1.56% | 3.23% | 9539 | 1868万 | 5.8 | 23.18 | 41.42 | 64 | 森泰股份 | 2024-01-15 一 | 20.03 | 20.21 | 19.92 | 20.15 | 19.71 | -1.43% | 2.60% | 7698 | 1534万 | 5.89 | 23.55 | 42.08 | 65 | 森泰股份 | 2024-01-12 五 | 20.24 | 20.26 | 20.21 | 20.53 | 20.16 | -0.25% | 3.15% | 9312 | 1894万 | 5.97 | 23.89 | 42.69 | 66 | 森泰股份 | 2024-01-11 四 | 19.99 | 19.93 | 20.26 | 20.30 | 19.79 | 1.66% | 3.21% | 9496 | 1911万 | 5.99 | 23.95 | 42.79 | 67 | 森泰股份 | 2024-01-10 三 | 19.86 | 19.99 | 19.93 | 20.20 | 19.67 | -0.30% | 2.96% | 8747 | 1746万 | 5.89 | 23.56 | 42.1 | 68 | 森泰股份 | 2024-01-09 二 | 20.39 | 20.00 | 19.99 | 20.39 | 19.90 | -0.05% | 2.23% | 6586 | 1326万 | 5.91 | 23.63 | 42.22 | 69 | 森泰股份 | 2024-01-08 一 | 20.26 | 20.28 | 20.00 | 20.53 | 19.96 | -1.38% | 2.81% | 8307 | 1676万 | 5.91 | 23.64 | 42.24 | 70 | 森泰股份 | 2024-01-05 五 | 20.49 | 20.47 | 20.28 | 20.67 | 20.13 | -0.93% | 2.41% | 7126 | 1453万 | 5.99 | 23.98 | 42.84 | 71 | 森泰股份 | 2024-01-04 四 | 20.26 | 20.26 | 20.47 | 20.50 | 20.08 | 1.04% | 2.99% | 8829 | 1797万 | 6.05 | 24.2 | 43.24 | 72 | 森泰股份 | 2024-01-03 三 | 20.53 | 20.54 | 20.26 | 20.53 | 20.15 | -1.36% | 2.78% | 8230 | 1671万 | 5.99 | 23.95 | 42.79 | 73 | 森泰股份 | 2024-01-02 二 | 20.50 | 20.44 | 20.54 | 20.75 | 20.33 | 0.49% | 2.97% | 8788 | 1805万 | 6.07 | 24.28 | 43.39 | 74 | 森泰股份 | 2023-12-29 五 | 20.22 | 20.22 | 20.44 | 20.50 | 20.12 | 1.09% | 2.76% | 8154 | 1660万 | 6.04 | 24.16 | 43.17 | 75 | 森泰股份 | 2023-12-28 四 | 19.73 | 19.83 | 20.22 | 20.32 | 19.41 | 1.97% | 4.73% | 13972 | 2793万 | 5.98 | 23.9 | 42.71 | 76 | 森泰股份 | 2023-12-27 三 | 19.74 | 19.88 | 19.83 | 20.11 | 19.56 | -0.25% | 5.03% | 14877 | 2952万 | 5.86 | 23.44 | 41.89 | 77 | 森泰股份 | 2023-12-26 二 | 20.54 | 19.56 | 19.88 | 20.54 | 19.54 | 1.64% | 6.11% | 18055 | 3587万 | 5.88 | 23.5 | 41.99 | 78 | 森泰股份 | 2023-12-25 一 | 19.81 | 19.81 | 19.56 | 19.81 | 19.37 | -1.26% | 2.32% | 6847 | 1337万 | 5.78 | 23.12 | 41.32 | 79 | 森泰股份 | 2023-12-22 五 | 20.18 | 20.21 | 19.81 | 20.23 | 19.74 | -1.98% | 2.45% | 7250 | 1447万 | 5.86 | 23.42 | 41.84 | 80 | 森泰股份 | 2023-12-21 四 | 20.18 | 20.20 | 20.21 | 20.27 | 19.68 | 0.05% | 2.96% | 8748 | 1755万 | 5.97 | 23.89 | 42.69 | 81 | 森泰股份 | 2023-12-20 三 | 20.09 | 20.09 | 20.20 | 20.43 | 19.99 | 0.55% | 2.69% | 7961 | 1616万 | 5.97 | 23.88 | 42.67 | 82 | 森泰股份 | 2023-12-19 二 | 19.95 | 19.98 | 20.09 | 20.18 | 19.72 | 0.55% | 2.34% | 6929 | 1382万 | 5.94 | 23.75 | 42.43 | 83 | 森泰股份 | 2023-12-18 一 | 20.21 | 20.31 | 19.98 | 20.36 | 19.89 | -1.62% | 2.08% | 6139 | 1236万 | 5.91 | 23.62 | 42.2 | 84 | 森泰股份 | 2023-12-15 五 | 20.21 | 20.23 | 20.31 | 20.43 | 20.19 | 0.40% | 1.98% | 5855 | 1188万 | 6 | 24.01 | 42.9 | 85 | 森泰股份 | 2023-12-14 四 | 20.30 | 20.38 | 20.23 | 20.53 | 20.21 | -0.74% | 1.93% | 5717 | 1162万 | 5.98 | 23.92 | 42.73 | 86 | 森泰股份 | 2023-12-13 三 | 20.36 | 20.43 | 20.38 | 20.66 | 20.24 | -0.24% | 1.79% | 5289 | 1081万 | 6.02 | 24.09 | 43.05 | 87 | 森泰股份 | 2023-12-12 二 | 20.42 | 20.39 | 20.43 | 20.56 | 20.26 | 0.20% | 2.27% | 6709 | 1368万 | 6.04 | 24.15 | 43.15 | 88 | 森泰股份 | 2023-12-11 一 | 20.20 | 20.14 | 20.39 | 20.44 | 19.75 | 1.24% | 3.33% | 9830 | 1988万 | 6.03 | 24.11 | 43.07 | 89 | 森泰股份 | 2023-12-08 五 | 20.54 | 20.60 | 20.14 | 20.75 | 20.10 | -2.23% | 3.25% | 9605 | 1961万 | 5.95 | 23.81 | 42.54 | 90 | 森泰股份 | 2023-12-07 四 | 20.68 | 20.68 | 20.60 | 20.75 | 20.45 | -0.39% | 2.14% | 6326 | 1303万 | 6.09 | 24.35 | 43.51 | 91 | 森泰股份 | 2023-12-06 三 | 20.54 | 20.60 | 20.68 | 21.08 | 20.54 | 0.39% | 3.13% | 9266 | 1932万 | 6.11 | 24.45 | 43.68 | 92 | 森泰股份 | 2023-12-05 二 | 20.86 | 20.97 | 20.60 | 20.90 | 20.60 | -1.76% | 2.60% | 7684 | 1595万 | 6.09 | 24.35 | 43.51 | 93 | 森泰股份 | 2023-12-04 一 | 21.04 | 21.00 | 20.97 | 21.22 | 20.85 | -0.14% | 3.12% | 9217 | 1936万 | 6.2 | 24.79 | 44.29 | 94 | 森泰股份 | 2023-12-01 五 | 21.09 | 21.01 | 21.00 | 21.12 | 20.84 | -0.05% | 2.44% | 7214 | 1512万 | 6.21 | 24.83 | 44.36 | 95 | 森泰股份 | 2023-11-30 四 | 21.12 | 21.13 | 21.01 | 21.32 | 20.81 | -0.57% | 3.58% | 10593 | 2228万 | 6.21 | 24.84 | 44.38 | 96 | 森泰股份 | 2023-11-29 三 | 21.55 | 21.51 | 21.13 | 21.56 | 21.13 | -1.77% | 3.86% | 11397 | 2427万 | 6.25 | 24.98 | 44.63 | 97 | 森泰股份 | 2023-11-28 二 | 21.25 | 21.25 | 21.51 | 21.64 | 21.08 | 1.22% | 3.23% | 9544 | 2045万 | 6.36 | 25.43 | 45.43 | 98 | 森泰股份 | 2023-11-27 一 | 21.35 | 21.51 | 21.25 | 21.55 | 21.11 | -1.21% | 4.77% | 14093 | 2997万 | 6.28 | 25.12 | 44.89 | 99 | 森泰股份 | 2023-11-24 五 | 21.70 | 22.04 | 21.51 | 22.02 | 21.37 | -2.40% | 4.74% | 14022 | 3024万 | 6.36 | 25.43 | 45.43 | 100 | 森泰股份 | 2023-11-23 四 | 22.03 | 21.81 | 22.04 | 22.12 | 21.64 | 1.05% | 4.20% | 12421 | 2725万 | 6.52 | 26.06 | 46.55 | 101 | 森泰股份 | 2023-11-22 三 | 22.16 | 22.17 | 21.81 | 22.61 | 21.79 | -1.62% | 6.49% | 19174 | 4244万 | 6.45 | 25.78 | 46.07 | 102 | 森泰股份 | 2023-11-21 二 | 22.17 | 22.11 | 22.17 | 22.68 | 22.13 | 0.27% | 7.26% | 21454 | 4806万 | 6.55 | 26.21 | 46.83 | 103 | 森泰股份 | 2023-11-20 一 | 21.99 | 21.99 | 22.11 | 22.14 | 21.79 | 0.55% | 3.90% | 11534 | 2535万 | 6.54 | 26.14 | 46.7 | 104 | 森泰股份 | 2023-11-17 五 | 22.09 | 21.95 | 21.99 | 22.09 | 21.77 | 0.18% | 3.69% | 10906 | 2389万 | 6.5 | 26 | 46.45 | 105 | 森泰股份 | 2023-11-16 四 | 22.58 | 22.60 | 21.95 | 22.58 | 21.90 | -2.88% | 6.17% | 18253 | 4033万 | 6.49 | 25.95 | 46.36 | 106 | 森泰股份 | 2023-11-15 三 | 22.49 | 22.49 | 22.60 | 22.67 | 22.19 | 0.49% | 6.88% | 20339 | 4567万 | 6.68 | 26.72 | 47.74 | 107 | 森泰股份 | 2023-11-14 二 | 22.72 | 22.20 | 22.49 | 22.72 | 21.92 | 1.31% | 11.49% | 33971 | 7583万 | 6.65 | 26.59 | 47.5 | 108 | 森泰股份 | 2023-11-13 一 | 21.91 | 21.71 | 22.20 | 22.33 | 21.61 | 2.26% | 6.54% | 19319 | 4255万 | 6.56 | 26.24 | 46.89 | 109 | 森泰股份 | 2023-11-10 五 | 21.61 | 21.75 | 21.71 | 21.87 | 21.54 | -0.18% | 2.65% | 7827 | 1698万 | 6.42 | 25.67 | 45.86 | 110 | 森泰股份 | 2023-11-09 四 | 21.93 | 21.93 | 21.75 | 22.28 | 21.70 | -0.82% | 3.49% | 10305 | 2256万 | 6.43 | 25.71 | 45.94 | 111 | 森泰股份 | 2023-11-08 三 | 21.79 | 21.78 | 21.93 | 22.05 | 21.63 | 0.69% | 4.74% | 14008 | 3062万 | 6.48 | 25.93 | 46.32 | 112 | 森泰股份 | 2023-11-07 二 | 21.98 | 21.90 | 21.78 | 21.98 | 21.38 | -0.55% | 4.13% | 12199 | 2639万 | 6.44 | 25.75 | 46 | 113 | 森泰股份 | 2023-11-06 一 | 21.40 | 21.48 | 21.90 | 21.92 | 21.40 | 1.96% | 3.57% | 10556 | 2299万 | 6.47 | 25.89 | 46.26 | 114 | 森泰股份 | 2023-11-03 五 | 21.41 | 21.19 | 21.48 | 21.69 | 21.21 | 1.37% | 3.40% | 10044 | 2163万 | 6.35 | 25.39 | 45.37 | 115 | 森泰股份 | 2023-11-02 四 | 21.05 | 21.59 | 21.19 | 21.71 | 21.05 | -1.85% | 3.39% | 10026 | 2136万 | 6.26 | 25.05 | 44.76 | 116 | 森泰股份 | 2023-11-01 三 | 21.80 | 21.74 | 21.59 | 21.86 | 21.51 | -0.69% | 2.30% | 6812 | 1472万 | 6.38 | 25.52 | 45.6 | 117 | 森泰股份 | 2023-10-31 二 | 21.70 | 21.81 | 21.74 | 22.01 | 21.50 | -0.32% | 2.56% | 7579 | 1648万 | 6.43 | 25.7 | 45.92 | 118 | 森泰股份 | 2023-10-30 一 | 21.79 | 21.91 | 21.81 | 21.91 | 21.42 | -0.46% | 3.51% | 10381 | 2254万 | 6.45 | 25.78 | 46.07 | 119 | 森泰股份 | 2023-10-27 五 | 21.58 | 21.58 | 21.91 | 21.98 | 21.41 | 1.53% | 5.38% | 15894 | 3454万 | 6.48 | 25.9 | 46.28 | 120 | 森泰股份 | 2023-10-26 四 | 22.70 | 22.39 | 21.58 | 22.70 | 21.32 | -3.62% | 7.12% | 21053 | 4552万 | 6.38 | 25.51 | 45.58 | 121 | 森泰股份 | 2023-10-25 三 | 21.97 | 21.37 | 22.39 | 22.39 | 21.76 | 4.77% | 8.06% | 23818 | 5269万 | 6.62 | 26.47 | 47.29 | 122 | 森泰股份 | 2023-10-24 二 | 20.26 | 20.06 | 21.37 | 21.41 | 20.23 | 6.53% | 9.53% | 28184 | 5924万 | 6.32 | 25.26 | 45.14 | 123 | 森泰股份 | 2023-10-23 一 | 21.01 | 21.57 | 20.06 | 21.30 | 17.29 | -7.00% | 9.78% | 28905 | 5847万 | 5.93 | 23.71 | 42.37 | 124 | 森泰股份 | 2023-10-20 五 | 21.55 | 21.57 | 21.57 | 21.90 | 21.41 | 0.00% | 2.19% | 6473 | 1400万 | 6.38 | 25.5 | 41.93 | 125 | 森泰股份 | 2023-10-19 四 | 21.50 | 21.59 | 21.57 | 22.25 | 21.36 | -0.09% | 3.30% | 9748 | 2126万 | 6.38 | 25.5 | 41.93 | 126 | 森泰股份 | 2023-10-18 三 | 21.93 | 21.95 | 21.59 | 21.95 | 21.58 | -1.64% | 3.42% | 10095 | 2194万 | 6.38 | 25.52 | 41.97 | 127 | 森泰股份 | 2023-10-17 二 | 22.08 | 22.05 | 21.95 | 22.17 | 21.72 | -0.45% | 3.29% | 9721 | 2132万 | 6.49 | 25.95 | 42.67 | 128 | 森泰股份 | 2023-10-16 一 | 22.20 | 22.06 | 22.05 | 22.29 | 21.98 | -0.05% | 3.14% | 9284 | 2052万 | 6.52 | 26.07 | 42.87 | 129 | 森泰股份 | 2023-10-13 五 | 22.40 | 22.45 | 22.06 | 22.40 | 22.03 | -1.74% | 4.66% | 13773 | 3049万 | 6.52 | 26.08 | 42.88 | 130 | 森泰股份 | 2023-10-12 四 | 22.62 | 22.46 | 22.45 | 22.62 | 22.15 | -0.04% | 3.96% | 11698 | 2611万 | 6.64 | 26.54 | 43.64 | 131 | 森泰股份 | 2023-10-11 三 | 22.25 | 22.25 | 22.46 | 22.62 | 22.06 | 0.94% | 4.24% | 12542 | 2808万 | 6.64 | 26.55 | 43.66 | 132 | 森泰股份 | 2023-10-10 二 | 22.50 | 22.37 | 22.25 | 22.60 | 22.20 | -0.54% | 3.51% | 10383 | 2320万 | 6.58 | 26.3 | 43.25 | 133 | 森泰股份 | 2023-10-09 一 | 22.52 | 22.67 | 22.37 | 22.60 | 22.26 | -1.32% | 3.90% | 11517 | 2575万 | 6.61 | 26.45 | 43.49 | 134 | 森泰股份 | 2023-09-28 四 | 22.41 | 22.47 | 22.67 | 22.74 | 22.41 | 0.89% | 3.32% | 9805 | 2219万 | 6.7 | 26.8 | 44.07 | 135 | 森泰股份 | 2023-09-27 三 | 22.55 | 22.53 | 22.47 | 22.83 | 22.36 | -0.27% | 3.91% | 11550 | 2611万 | 6.64 | 26.56 | 43.68 | 136 | 森泰股份 | 2023-09-26 二 | 22.74 | 22.75 | 22.53 | 22.78 | 22.29 | -0.97% | 4.84% | 14309 | 3227万 | 6.66 | 26.63 | 43.8 | 137 | 森泰股份 | 2023-09-25 一 | 23.34 | 23.17 | 22.75 | 23.49 | 22.58 | -1.81% | 6.02% | 17787 | 4054万 | 6.72 | 26.9 | 44.23 | 138 | 森泰股份 | 2023-09-22 五 | 22.62 | 22.62 | 23.17 | 23.24 | 22.38 | 2.43% | 6.04% | 17850 | 4090万 | 6.85 | 27.39 | 45.04 | 139 | 森泰股份 | 2023-09-21 四 | 22.65 | 22.74 | 22.62 | 22.99 | 22.60 | -0.53% | 4.59% | 13564 | 3087万 | 6.69 | 26.74 | 43.97 | 140 | 森泰股份 | 2023-09-20 三 | 22.76 | 22.76 | 22.74 | 23.00 | 22.50 | -0.09% | 4.71% | 13931 | 3178万 | 6.72 | 26.88 | 44.21 | 141 | 森泰股份 | 2023-09-19 二 | 23.20 | 23.35 | 22.76 | 23.29 | 22.72 | -2.53% | 5.76% | 17038 | 3902万 | 6.73 | 26.91 | 44.25 | 142 | 森泰股份 | 2023-09-18 一 | 23.11 | 23.01 | 23.35 | 23.59 | 22.60 | 1.48% | 7.56% | 22337 | 5199万 | 6.9 | 27.6 | 45.39 | 143 | 森泰股份 | 2023-09-15 五 | 23.34 | 23.17 | 23.01 | 23.42 | 22.98 | -0.69% | 5.52% | 16318 | 3775万 | 6.8 | 27.2 | 44.73 | 144 | 森泰股份 | 2023-09-14 四 | 23.98 | 23.93 | 23.17 | 23.98 | 23.04 | -3.18% | 6.22% | 18382 | 4286万 | 6.85 | 27.39 | 45.04 | 145 | 森泰股份 | 2023-09-13 三 | 24.42 | 24.50 | 23.93 | 24.67 | 23.70 | -2.33% | 6.67% | 19709 | 4726万 | 7.07 | 28.29 | 46.52 | 146 | 森泰股份 | 2023-09-12 二 | 25.36 | 25.21 | 24.50 | 25.36 | 24.39 | -2.82% | 7.66% | 22637 | 5570万 | 7.24 | 28.96 | 47.63 | 147 | 森泰股份 | 2023-09-11 一 | 26.10 | 25.96 | 25.21 | 26.10 | 25.11 | -2.89% | 7.32% | 21650 | 5489万 | 7.45 | 29.8 | 49.01 | 148 | 森泰股份 | 2023-09-08 五 | 25.79 | 25.96 | 25.96 | 26.45 | 25.31 | 0.00% | 6.88% | 20344 | 5306万 | 7.67 | 30.69 | 50.47 | 149 | 森泰股份 | 2023-09-07 四 | 26.62 | 26.55 | 25.96 | 27.00 | 25.88 | -2.22% | 8.94% | 26441 | 6982万 | 7.67 | 30.69 | 50.47 | 150 | 森泰股份 | 2023-09-06 三 | 26.23 | 26.50 | 26.55 | 26.81 | 26.03 | 0.19% | 8.37% | 24744 | 6545万 | 7.85 | 31.39 | 51.61 | 151 | 森泰股份 | 2023-09-05 二 | 26.55 | 26.97 | 26.50 | 26.85 | 26.20 | -1.74% | 10.42% | 30793 | 8162万 | 7.83 | 31.33 | 51.52 | 152 | 森泰股份 | 2023-09-04 一 | 25.81 | 26.06 | 26.97 | 27.28 | 25.80 | 3.49% | 16.83% | 49762 | 13260万 | 7.97 | 31.88 | 52.43 | 153 | 森泰股份 | 2023-09-01 五 | 26.20 | 25.80 | 26.06 | 27.30 | 25.76 | 1.01% | 16.12% | 47653 | 12552万 | 7.7 | 30.81 | 50.66 | 154 | 森泰股份 | 2023-08-31 四 | 25.66 | 25.97 | 25.80 | 26.35 | 25.66 | -0.65% | 10.79% | 31910 | 8284万 | 7.63 | 30.5 | 50.16 | 155 | 森泰股份 | 2023-08-30 三 | 25.49 | 25.69 | 25.97 | 26.27 | 25.32 | 1.09% | 15.61% | 46134 | 11901万 | 7.68 | 30.7 | 50.49 | 156 | 森泰股份 | 2023-08-29 二 | 24.00 | 24.31 | 25.69 | 25.88 | 24.00 | 5.68% | 22.02% | 65092 | 16415万 | 7.59 | 30.37 | 49.94 | 157 | 森泰股份 | 2023-08-28 一 | 24.68 | 23.00 | 24.31 | 25.46 | 23.25 | 5.70% | 27.11% | 80141 | 19631万 | 7.19 | 28.74 | 47.26 | 158 | 森泰股份 | 2023-08-25 五 | 22.70 | 22.98 | 23.00 | 23.48 | 22.45 | 0.09% | 16.67% | 49265 | 11287万 | 6.8 | 27.19 | 44.71 | 159 | 森泰股份 | 2023-08-23 三 | 28.68 | 29.65 | 25.85 | 29.59 | 25.63 | -12.82% | 26.70% | 78929 | 21836万 | 7.64 | 30.56 | 50.25 | 160 | 森泰股份 | 2023-08-22 二 | 29.55 | 30.10 | 29.65 | 29.80 | 28.20 | -1.50% | 28.68% | 84771 | 24753万 | 8.76 | 35.05 | 57.64 |
|
行情刷新 | 流通股东
|