| 股票名称 | 代码 301550 | 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 | 斯菱股份 | 2024-04-26 五 | 36.50 | 36.30 | 36.73 | 37.25 | 35.80 | 1.18% | 14.64% | 40266 | 14740万 | 10.1 | 40.4 | 23.3 | 2 | 斯菱股份 | 2024-04-25 四 | 34.54 | 35.10 | 36.30 | 36.48 | 34.53 | 3.42% | 15.18% | 41733 | 14868万 | 9.98 | 39.93 | 23.03 | 3 | 斯菱股份 | 2024-04-24 三 | 36.13 | 35.45 | 35.10 | 36.13 | 34.01 | -0.99% | 17.71% | 48705 | 17095万 | 9.65 | 38.61 | 22.26 | 4 | 斯菱股份 | 2024-04-23 二 | 32.19 | 31.72 | 35.45 | 35.90 | 31.81 | 11.76% | 22.76% | 62591 | 21343万 | 9.75 | 39 | 26.04 | 5 | 斯菱股份 | 2024-04-22 一 | 29.69 | 29.72 | 31.72 | 32.28 | 29.43 | 6.73% | 14.20% | 39038 | 12194万 | 8.72 | 34.89 | 23.3 | 6 | 斯菱股份 | 2024-04-19 五 | 29.05 | 29.47 | 29.72 | 30.45 | 29.05 | 0.85% | 7.67% | 21096 | 6262万 | 8.17 | 32.69 | 21.9 | 7 | 斯菱股份 | 2024-04-18 四 | 28.38 | 28.50 | 29.47 | 30.11 | 27.90 | 3.40% | 10.93% | 30068 | 8819万 | 8.1 | 32.42 | 21.71 | 8 | 斯菱股份 | 2024-04-17 三 | 25.88 | 25.35 | 28.50 | 29.30 | 25.70 | 12.43% | 11.77% | 32361 | 9009万 | 7.84 | 31.35 | 21 | 9 | 斯菱股份 | 2024-04-16 二 | 27.31 | 27.81 | 25.35 | 27.63 | 25.15 | -8.85% | 7.68% | 21112 | 5479万 | 6.97 | 27.89 | 18.68 | 10 | 斯菱股份 | 2024-04-15 一 | 29.91 | 29.72 | 27.81 | 30.10 | 27.28 | -6.43% | 9.00% | 24751 | 7011万 | 7.65 | 30.59 | 20.49 | 11 | 斯菱股份 | 2024-04-12 五 | 29.41 | 29.40 | 29.72 | 29.90 | 29.20 | 1.09% | 5.01% | 13777 | 4083万 | 8.17 | 32.69 | 21.9 | 12 | 斯菱股份 | 2024-04-11 四 | 29.25 | 29.25 | 29.40 | 29.97 | 28.81 | 0.51% | 4.61% | 12676 | 3741万 | 8.09 | 32.34 | 21.66 | 13 | 斯菱股份 | 2024-04-10 三 | 30.30 | 30.29 | 29.25 | 30.49 | 28.85 | -3.43% | 6.29% | 17298 | 5097万 | 8.04 | 32.17 | 21.55 | 14 | 斯菱股份 | 2024-04-09 二 | 29.82 | 29.82 | 30.29 | 30.55 | 29.70 | 1.58% | 4.59% | 12621 | 3819万 | 8.33 | 33.32 | 22.32 | 15 | 斯菱股份 | 2024-04-08 一 | 30.89 | 31.00 | 29.82 | 30.99 | 29.82 | -3.81% | 4.93% | 13570 | 4109万 | 8.2 | 32.8 | 21.97 | 16 | 斯菱股份 | 2024-04-03 三 | 32.12 | 32.35 | 31.00 | 32.23 | 30.71 | -4.17% | 6.12% | 16837 | 5260万 | 8.53 | 34.1 | 22.84 | 17 | 斯菱股份 | 2024-04-02 二 | 33.16 | 33.20 | 32.35 | 33.28 | 32.09 | -2.56% | 5.33% | 14662 | 4773万 | 8.9 | 35.59 | 23.84 | 18 | 斯菱股份 | 2024-04-01 一 | 32.00 | 32.19 | 33.20 | 33.33 | 31.98 | 3.14% | 6.03% | 16577 | 5460万 | 9.13 | 36.52 | 24.46 | 19 | 斯菱股份 | 2024-03-29 五 | 32.48 | 32.44 | 32.19 | 33.57 | 31.63 | -0.77% | 7.11% | 19563 | 6316万 | 8.85 | 35.41 | 23.72 | 20 | 斯菱股份 | 2024-03-28 四 | 31.05 | 31.29 | 32.44 | 34.00 | 30.68 | 3.68% | 11.73% | 32252 | 10400万 | 8.92 | 35.68 | 23.9 | 21 | 斯菱股份 | 2024-03-27 三 | 32.30 | 32.33 | 31.29 | 32.92 | 31.28 | -3.22% | 7.84% | 21568 | 6956万 | 8.6 | 34.42 | 23.05 | 22 | 斯菱股份 | 2024-03-26 二 | 31.59 | 31.69 | 32.33 | 32.63 | 31.49 | 2.02% | 9.27% | 25498 | 8195万 | 8.89 | 35.56 | 23.82 | 23 | 斯菱股份 | 2024-03-25 一 | 33.41 | 33.69 | 31.69 | 34.02 | 31.60 | -5.94% | 9.17% | 25225 | 8253万 | 8.71 | 34.86 | 23.35 | 24 | 斯菱股份 | 2024-03-22 五 | 34.99 | 35.03 | 33.69 | 35.34 | 33.39 | -3.83% | 9.84% | 27071 | 9194万 | 9.26 | 37.06 | 24.82 | 25 | 斯菱股份 | 2024-03-21 四 | 35.30 | 35.41 | 35.03 | 35.74 | 34.58 | -1.07% | 8.65% | 23782 | 8349万 | 9.63 | 38.53 | 25.81 | 26 | 斯菱股份 | 2024-03-20 三 | 35.35 | 35.64 | 35.41 | 35.93 | 35.11 | -0.65% | 8.80% | 24194 | 8571万 | 9.74 | 38.95 | 26.09 | 27 | 斯菱股份 | 2024-03-19 二 | 36.65 | 36.56 | 35.64 | 36.65 | 35.64 | -2.52% | 13.69% | 37649 | 13531万 | 9.8 | 39.2 | 26.26 | 28 | 斯菱股份 | 2024-03-18 一 | 36.21 | 35.71 | 36.56 | 36.65 | 35.30 | 2.38% | 22.79% | 62667 | 22530万 | 10.05 | 40.22 | 26.94 | 29 | 斯菱股份 | 2024-03-15 五 | 34.29 | 34.60 | 35.71 | 35.76 | 34.03 | 3.21% | 23.03% | 63322 | 22177万 | 9.82 | 39.28 | 26.31 | 30 | 斯菱股份 | 2024-03-14 四 | 33.60 | 33.85 | 34.60 | 34.68 | 32.87 | 2.22% | 14.62% | 38122 | 12900万 | 9.02 | 38.06 | 25.49 | 31 | 斯菱股份 | 2024-03-08 五 | 32.50 | 32.60 | 32.35 | 33.16 | 31.81 | -0.77% | 7.97% | 20794 | 6699万 | 8.44 | 35.59 | 23.84 | 32 | 斯菱股份 | 2024-03-07 四 | 33.80 | 33.79 | 32.60 | 34.34 | 32.53 | -3.52% | 10.03% | 26172 | 8746万 | 8.5 | 35.86 | 24.02 | 33 | 斯菱股份 | 2024-03-06 三 | 32.60 | 32.51 | 33.79 | 33.90 | 32.30 | 3.94% | 10.46% | 27269 | 9070万 | 8.81 | 37.17 | 24.9 | 34 | 斯菱股份 | 2024-03-05 二 | 32.88 | 33.00 | 32.51 | 32.94 | 31.89 | -1.48% | 7.22% | 18821 | 6108万 | 8.48 | 35.76 | 23.95 | 35 | 斯菱股份 | 2024-03-04 一 | 33.50 | 33.55 | 33.00 | 34.00 | 31.70 | -1.64% | 12.18% | 31760 | 10378万 | 8.61 | 36.3 | 24.31 | 36 | 斯菱股份 | 2024-03-01 五 | 33.46 | 33.21 | 33.55 | 35.88 | 33.05 | 1.02% | 12.29% | 32057 | 10812万 | 8.75 | 36.9 | 24.72 | 37 | 斯菱股份 | 2024-02-29 四 | 31.15 | 32.11 | 33.21 | 33.60 | 31.08 | 3.43% | 14.12% | 36830 | 12029万 | 8.66 | 36.53 | 24.47 | 38 | 斯菱股份 | 2024-02-28 三 | 36.07 | 35.92 | 32.11 | 37.28 | 32.00 | -10.61% | 17.82% | 46479 | 16191万 | 8.37 | 35.32 | 23.66 | 39 | 斯菱股份 | 2024-02-27 二 | 33.52 | 34.22 | 35.92 | 39.01 | 33.51 | 4.97% | 14.56% | 37963 | 13611万 | 9.37 | 39.51 | 26.47 | 40 | 斯菱股份 | 2024-02-26 一 | 34.00 | 33.73 | 34.22 | 35.23 | 33.50 | 1.45% | 13.29% | 34662 | 11880万 | 8.93 | 37.64 | 25.21 | 41 | 斯菱股份 | 2024-02-23 五 | 31.92 | 31.78 | 33.73 | 33.97 | 31.62 | 6.14% | 13.01% | 33940 | 11127万 | 8.8 | 37.1 | 24.85 | 42 | 斯菱股份 | 2024-02-22 四 | 31.15 | 30.89 | 31.78 | 31.80 | 30.70 | 2.88% | 11.70% | 30516 | 9540万 | 8.29 | 34.96 | 23.42 | 43 | 斯菱股份 | 2024-02-21 三 | 30.43 | 30.70 | 30.89 | 31.90 | 29.24 | 0.62% | 12.37% | 32265 | 10034万 | 8.06 | 33.98 | 22.76 | 44 | 斯菱股份 | 2024-02-20 二 | 28.92 | 29.24 | 30.70 | 30.70 | 28.30 | 4.99% | 12.14% | 31663 | 9404万 | 8.01 | 33.77 | 22.62 | 45 | 斯菱股份 | 2024-02-19 一 | 29.40 | 28.92 | 29.24 | 29.99 | 28.13 | 1.11% | 13.74% | 35842 | 10424万 | 7.63 | 32.16 | 21.54 | 46 | 斯菱股份 | 2024-02-08 四 | 25.22 | 25.99 | 28.92 | 29.07 | 25.16 | 11.27% | 12.91% | 33663 | 9189万 | 7.54 | 31.81 | 21.31 | 47 | 斯菱股份 | 2024-02-07 三 | 28.20 | 27.38 | 25.99 | 28.72 | 25.26 | -5.08% | 13.01% | 33941 | 9254万 | 6.78 | 28.59 | 19.15 | 48 | 斯菱股份 | 2024-02-06 二 | 25.08 | 25.53 | 27.38 | 28.50 | 24.44 | 7.25% | 11.16% | 29105 | 7657万 | 7.14 | 30.12 | 22.06 | 49 | 斯菱股份 | 2024-02-05 一 | 29.64 | 30.20 | 25.53 | 30.30 | 25.51 | -15.46% | 10.30% | 26867 | 7279万 | 6.66 | 28.08 | 20.57 | 50 | 斯菱股份 | 2024-02-02 五 | 32.60 | 32.45 | 30.20 | 33.18 | 29.02 | -6.93% | 6.91% | 18028 | 5609万 | 7.88 | 33.22 | 24.33 | 51 | 斯菱股份 | 2024-02-01 四 | 32.94 | 33.20 | 32.45 | 33.38 | 31.88 | -2.26% | 4.59% | 11973 | 3906万 | 8.46 | 35.7 | 26.15 | 52 | 斯菱股份 | 2024-01-31 三 | 34.45 | 34.56 | 33.20 | 35.20 | 33.10 | -3.94% | 4.15% | 10832 | 3683万 | 8.66 | 36.52 | 26.75 | 53 | 斯菱股份 | 2024-01-30 二 | 35.59 | 35.69 | 34.56 | 36.21 | 34.00 | -3.17% | 4.45% | 11601 | 4084万 | 9.01 | 38.02 | 27.85 | 54 | 斯菱股份 | 2024-01-29 一 | 36.90 | 36.35 | 35.69 | 37.29 | 35.51 | -1.82% | 4.97% | 12953 | 4698万 | 9.31 | 39.26 | 28.76 | 55 | 斯菱股份 | 2024-01-26 五 | 37.80 | 37.55 | 36.35 | 37.80 | 36.13 | -3.20% | 4.80% | 12515 | 4600万 | 9.48 | 39.98 | 29.29 | 56 | 斯菱股份 | 2024-01-25 四 | 36.76 | 36.90 | 37.55 | 37.80 | 36.09 | 1.76% | 6.65% | 17346 | 6471万 | 9.79 | 41.3 | 30.26 | 57 | 斯菱股份 | 2024-01-24 三 | 36.85 | 36.78 | 36.90 | 37.79 | 35.03 | 0.33% | 7.28% | 18978 | 6960万 | 9.62 | 40.59 | 29.73 | 58 | 斯菱股份 | 2024-01-23 二 | 36.00 | 36.29 | 36.78 | 37.30 | 36.00 | 1.35% | 5.00% | 13040 | 4777万 | 9.59 | 40.46 | 29.64 | 59 | 斯菱股份 | 2024-01-22 一 | 38.25 | 38.61 | 36.29 | 39.00 | 35.99 | -6.01% | 5.90% | 15386 | 5747万 | 9.47 | 39.92 | 29.24 | 60 | 斯菱股份 | 2024-01-19 五 | 39.95 | 40.17 | 38.61 | 40.52 | 38.53 | -3.88% | 4.02% | 10479 | 4112万 | 10.07 | 42.47 | 31.11 | 61 | 斯菱股份 | 2024-01-18 四 | 40.00 | 40.00 | 40.17 | 40.80 | 37.80 | 0.43% | 6.27% | 16351 | 6462万 | 10.48 | 44.19 | 32.37 | 62 | 斯菱股份 | 2024-01-17 三 | 42.33 | 42.48 | 40.00 | 42.47 | 39.60 | -5.84% | 4.43% | 11560 | 4754万 | 10.43 | 44 | 32.23 | 63 | 斯菱股份 | 2024-01-16 二 | 42.98 | 42.74 | 42.48 | 42.99 | 42.01 | -0.61% | 2.10% | 5475 | 2324万 | 11.08 | 46.73 | 34.23 | 64 | 斯菱股份 | 2024-01-15 一 | 43.32 | 43.55 | 42.74 | 43.90 | 42.33 | -1.86% | 2.90% | 7568 | 3248万 | 11.15 | 47.01 | 34.44 | 65 | 斯菱股份 | 2024-01-12 五 | 44.89 | 44.81 | 43.55 | 45.20 | 43.25 | -2.81% | 3.13% | 8160 | 3600万 | 11.36 | 47.9 | 35.09 | 66 | 斯菱股份 | 2024-01-11 四 | 43.60 | 43.72 | 44.81 | 44.86 | 43.18 | 2.49% | 2.94% | 7661 | 3409万 | 11.69 | 49.29 | 36.11 | 67 | 斯菱股份 | 2024-01-10 三 | 44.00 | 44.17 | 43.72 | 44.57 | 42.50 | -1.02% | 2.98% | 7777 | 3399万 | 11.4 | 48.09 | 35.23 | 68 | 斯菱股份 | 2024-01-09 二 | 44.03 | 43.93 | 44.17 | 46.43 | 43.62 | 0.55% | 4.03% | 10515 | 4702万 | 11.52 | 48.59 | 35.59 | 69 | 斯菱股份 | 2024-01-08 一 | 45.89 | 45.65 | 43.93 | 46.00 | 43.50 | -3.77% | 4.28% | 11159 | 4966万 | 11.46 | 48.32 | 35.4 | 70 | 斯菱股份 | 2024-01-05 五 | 45.92 | 46.28 | 45.65 | 47.52 | 45.37 | -1.36% | 3.95% | 10315 | 4788万 | 11.91 | 50.22 | 36.78 | 71 | 斯菱股份 | 2024-01-04 四 | 46.99 | 47.10 | 46.28 | 47.10 | 45.40 | -1.74% | 4.85% | 12655 | 5845万 | 12.07 | 50.91 | 37.29 | 72 | 斯菱股份 | 2024-01-03 三 | 48.53 | 49.07 | 47.10 | 48.99 | 46.88 | -4.01% | 8.94% | 23314 | 11086万 | 12.28 | 51.81 | 37.95 | 73 | 斯菱股份 | 2024-01-02 二 | 46.35 | 46.38 | 49.07 | 49.85 | 46.23 | 5.80% | 11.80% | 30775 | 14910万 | 12.8 | 53.98 | 39.54 | 74 | 斯菱股份 | 2023-12-29 五 | 46.00 | 45.60 | 46.38 | 46.79 | 45.38 | 1.71% | 6.99% | 18221 | 8405万 | 12.1 | 51.02 | 37.37 | 75 | 斯菱股份 | 2023-12-28 四 | 45.76 | 45.76 | 45.60 | 46.67 | 45.27 | -0.35% | 5.99% | 15633 | 7188万 | 11.89 | 50.16 | 36.74 | 76 | 斯菱股份 | 2023-12-27 三 | 45.35 | 45.30 | 45.76 | 46.20 | 44.80 | 1.02% | 3.66% | 9545 | 4335万 | 11.94 | 50.34 | 36.87 | 77 | 斯菱股份 | 2023-12-26 二 | 46.49 | 46.58 | 45.30 | 46.49 | 44.94 | -2.75% | 3.69% | 9625 | 4366万 | 11.82 | 49.83 | 36.5 | 78 | 斯菱股份 | 2023-12-25 一 | 46.19 | 46.50 | 46.58 | 47.47 | 46.19 | 0.17% | 2.50% | 6509 | 3045万 | 12.15 | 51.24 | 37.53 | 79 | 斯菱股份 | 2023-12-22 五 | 47.01 | 47.29 | 46.50 | 47.97 | 46.00 | -1.67% | 4.38% | 11425 | 5368万 | 12.13 | 51.15 | 37.47 | 80 | 斯菱股份 | 2023-12-21 四 | 47.18 | 47.33 | 47.29 | 48.23 | 46.08 | -0.08% | 5.46% | 14251 | 6721万 | 12.33 | 52.02 | 38.11 | 81 | 斯菱股份 | 2023-12-20 三 | 48.12 | 47.79 | 47.33 | 49.13 | 47.11 | -0.96% | 4.86% | 12668 | 6117万 | 12.34 | 52.06 | 38.14 | 82 | 斯菱股份 | 2023-12-19 二 | 47.13 | 47.63 | 47.79 | 48.38 | 47.11 | 0.34% | 3.26% | 8495 | 4054万 | 12.46 | 52.57 | 38.51 | 83 | 斯菱股份 | 2023-12-18 一 | 48.01 | 48.05 | 47.63 | 48.65 | 47.20 | -0.87% | 3.80% | 9903 | 4732万 | 12.42 | 52.39 | 38.38 | 84 | 斯菱股份 | 2023-12-15 五 | 48.03 | 48.39 | 48.05 | 49.10 | 47.21 | -0.70% | 4.04% | 10533 | 5074万 | 12.53 | 52.85 | 38.72 | 85 | 斯菱股份 | 2023-12-14 四 | 50.40 | 50.82 | 48.39 | 51.78 | 48.17 | -4.78% | 9.24% | 24092 | 11871万 | 12.62 | 53.23 | 38.99 | 86 | 斯菱股份 | 2023-12-13 三 | 49.55 | 49.60 | 50.82 | 52.30 | 48.33 | 2.46% | 13.11% | 34190 | 17309万 | 13.25 | 55.9 | 40.95 | 87 | 斯菱股份 | 2023-12-12 二 | 50.60 | 50.13 | 49.60 | 50.80 | 49.20 | -1.06% | 5.71% | 14904 | 7412万 | 12.94 | 54.56 | 39.97 | 88 | 斯菱股份 | 2023-12-11 一 | 48.00 | 47.92 | 50.13 | 50.31 | 47.22 | 4.61% | 9.16% | 23884 | 11753万 | 13.07 | 55.14 | 40.39 | 89 | 斯菱股份 | 2023-12-08 五 | 48.13 | 47.90 | 47.92 | 48.40 | 47.17 | 0.04% | 5.30% | 13822 | 6601万 | 12.5 | 52.71 | 38.61 | 90 | 斯菱股份 | 2023-12-07 四 | 49.38 | 49.33 | 47.90 | 49.58 | 47.90 | -2.90% | 6.16% | 16068 | 7778万 | 12.49 | 52.69 | 38.6 | 91 | 斯菱股份 | 2023-12-06 三 | 48.54 | 48.53 | 49.33 | 49.77 | 48.28 | 1.65% | 7.65% | 19956 | 9815万 | 12.87 | 54.26 | 39.75 | 92 | 斯菱股份 | 2023-12-05 二 | 50.00 | 50.45 | 48.53 | 50.15 | 48.50 | -3.81% | 9.93% | 25896 | 12738万 | 12.66 | 53.38 | 39.1 | 93 | 斯菱股份 | 2023-12-04 一 | 51.99 | 52.25 | 50.45 | 52.49 | 49.92 | -3.44% | 8.98% | 23424 | 11926万 | 13.16 | 55.49 | 40.65 | 94 | 斯菱股份 | 2023-12-01 五 | 52.00 | 52.31 | 52.25 | 52.55 | 50.58 | -0.11% | 9.15% | 23859 | 12286万 | 13.63 | 57.48 | 42.1 | 95 | 斯菱股份 | 2023-11-30 四 | 52.60 | 52.39 | 52.31 | 54.28 | 50.90 | -0.15% | 14.35% | 37437 | 19543万 | 13.64 | 57.54 | 42.15 | 96 | 斯菱股份 | 2023-11-29 三 | 53.30 | 53.32 | 52.39 | 54.74 | 52.14 | -1.74% | 12.29% | 32051 | 17104万 | 13.66 | 57.63 | 42.22 | 97 | 斯菱股份 | 2023-11-28 二 | 54.52 | 55.03 | 53.32 | 55.38 | 52.85 | -3.11% | 9.37% | 24433 | 13305万 | 13.91 | 58.65 | 42.96 | 98 | 斯菱股份 | 2023-11-27 一 | 53.01 | 53.15 | 55.03 | 55.20 | 52.80 | 3.54% | 11.03% | 28763 | 15699万 | 14.35 | 60.53 | 44.34 | 99 | 斯菱股份 | 2023-11-24 五 | 54.49 | 54.58 | 53.15 | 54.50 | 51.48 | -2.62% | 11.17% | 29140 | 15345万 | 13.86 | 58.47 | 42.83 | 100 | 斯菱股份 | 2023-11-23 四 | 53.95 | 53.95 | 54.58 | 55.23 | 53.24 | 1.17% | 9.31% | 24287 | 13192万 | 14.24 | 60.04 | 43.98 | 101 | 斯菱股份 | 2023-11-22 三 | 55.99 | 56.12 | 53.95 | 56.27 | 53.77 | -3.87% | 14.13% | 36854 | 20085万 | 14.07 | 59.34 | 43.47 | 102 | 斯菱股份 | 2023-11-21 二 | 58.50 | 59.28 | 56.12 | 58.91 | 55.71 | -5.33% | 15.80% | 41207 | 23607万 | 14.64 | 61.73 | 45.22 | 103 | 斯菱股份 | 2023-11-20 一 | 55.80 | 56.60 | 59.28 | 59.50 | 55.23 | 4.73% | 20.49% | 53451 | 30918万 | 15.46 | 65.21 | 47.77 | 104 | 斯菱股份 | 2023-11-17 五 | 56.60 | 56.77 | 56.60 | 58.38 | 55.55 | -0.30% | 14.05% | 36642 | 20695万 | 14.76 | 62.26 | 45.61 | 105 | 斯菱股份 | 2023-11-16 四 | 58.60 | 60.12 | 56.77 | 59.20 | 56.48 | -5.57% | 20.66% | 53881 | 31023万 | 14.81 | 62.45 | 45.74 | 106 | 斯菱股份 | 2023-11-15 三 | 56.20 | 53.20 | 60.12 | 62.19 | 55.00 | 13.01% | 33.54% | 87475 | 50636万 | 15.68 | 66.13 | 48.44 | 107 | 斯菱股份 | 2023-11-14 二 | 52.50 | 52.59 | 53.20 | 53.79 | 51.61 | 1.16% | 11.29% | 29440 | 15547万 | 13.88 | 58.52 | 42.87 | 108 | 斯菱股份 | 2023-11-13 一 | 49.61 | 49.96 | 52.59 | 53.45 | 49.61 | 5.26% | 18.38% | 47937 | 24951万 | 13.72 | 57.85 | 42.38 | 109 | 斯菱股份 | 2023-11-10 五 | 48.38 | 49.05 | 49.96 | 50.70 | 48.15 | 1.86% | 11.96% | 31186 | 15433万 | 13.03 | 54.96 | 40.26 | 110 | 斯菱股份 | 2023-11-09 四 | 51.15 | 51.32 | 49.05 | 51.22 | 48.75 | -4.42% | 13.17% | 34361 | 16997万 | 12.79 | 53.95 | 39.52 | 111 | 斯菱股份 | 2023-11-08 三 | 52.66 | 53.10 | 51.32 | 52.82 | 50.13 | -3.35% | 14.43% | 37627 | 19319万 | 13.39 | 56.45 | 41.35 | 112 | 斯菱股份 | 2023-11-07 二 | 53.00 | 54.30 | 53.10 | 53.95 | 52.00 | -2.21% | 16.80% | 43828 | 23215万 | 13.85 | 58.41 | 42.79 | 113 | 斯菱股份 | 2023-11-06 一 | 55.00 | 54.80 | 54.30 | 56.17 | 52.54 | -0.91% | 21.80% | 56850 | 30574万 | 14.16 | 59.73 | 43.75 | 114 | 斯菱股份 | 2023-11-03 五 | 51.70 | 49.80 | 54.80 | 57.98 | 51.68 | 10.04% | 27.72% | 72307 | 39249万 | 14.29 | 60.28 | 44.16 | 115 | 斯菱股份 | 2023-11-02 四 | 52.21 | 52.56 | 49.80 | 52.58 | 49.80 | -5.25% | 11.00% | 28687 | 14533万 | 12.99 | 54.78 | 40.13 | 116 | 斯菱股份 | 2023-11-01 三 | 50.72 | 50.91 | 52.56 | 54.37 | 50.31 | 3.24% | 15.00% | 39122 | 20502万 | 13.71 | 57.82 | 42.35 | 117 | 斯菱股份 | 2023-10-31 二 | 51.57 | 52.32 | 50.91 | 53.50 | 50.55 | -2.69% | 11.01% | 28723 | 14885万 | 13.28 | 56 | 41.02 | 118 | 斯菱股份 | 2023-10-30 一 | 51.15 | 52.61 | 52.32 | 53.90 | 50.00 | -0.55% | 16.58% | 43246 | 22371万 | 13.65 | 57.55 | 42.16 | 119 | 斯菱股份 | 2023-10-27 五 | 52.00 | 51.62 | 52.61 | 53.48 | 49.00 | 1.92% | 24.64% | 64278 | 32950万 | 13.72 | 57.87 | 42.39 | 120 | 斯菱股份 | 2023-10-26 四 | 48.35 | 47.40 | 51.62 | 55.83 | 46.82 | 8.90% | 25.47% | 66419 | 33672万 | 13.46 | 56.78 | 41.59 | 121 | 斯菱股份 | 2023-10-25 三 | 46.15 | 45.76 | 47.40 | 49.00 | 46.08 | 3.58% | 10.50% | 27376 | 13021万 | 12.36 | 52.14 | 38.19 | 122 | 斯菱股份 | 2023-10-24 二 | 44.45 | 44.86 | 45.76 | 46.39 | 44.18 | 2.01% | 6.85% | 17874 | 8159万 | 11.94 | 50.34 | 36.87 | 123 | 斯菱股份 | 2023-10-23 一 | 45.50 | 47.02 | 44.86 | 47.51 | 44.51 | -4.59% | 7.98% | 20806 | 9502万 | 11.7 | 49.35 | 37.88 | 124 | 斯菱股份 | 2023-10-20 五 | 46.46 | 46.32 | 47.02 | 49.80 | 46.32 | 1.51% | 10.09% | 26324 | 12665万 | 12.26 | 51.72 | 39.7 | 125 | 斯菱股份 | 2023-10-19 四 | 48.02 | 47.92 | 46.32 | 48.50 | 46.01 | -3.34% | 7.90% | 20594 | 9670万 | 12.08 | 50.95 | 39.11 | 126 | 斯菱股份 | 2023-10-18 三 | 48.99 | 49.70 | 47.92 | 49.18 | 47.67 | -3.58% | 9.55% | 24904 | 12043万 | 12.5 | 52.71 | 40.46 | 127 | 斯菱股份 | 2023-10-17 二 | 49.50 | 49.26 | 49.70 | 49.99 | 46.72 | 0.89% | 15.71% | 40962 | 19816万 | 12.96 | 54.67 | 41.96 | 128 | 斯菱股份 | 2023-10-16 一 | 49.71 | 50.49 | 49.26 | 50.69 | 48.29 | -2.44% | 11.86% | 30932 | 15247万 | 12.85 | 54.19 | 41.59 | 129 | 斯菱股份 | 2023-10-13 五 | 49.67 | 50.30 | 50.49 | 53.29 | 49.29 | 0.38% | 17.29% | 45102 | 22957万 | 13.17 | 55.54 | 42.63 | 130 | 斯菱股份 | 2023-10-12 四 | 50.19 | 51.82 | 50.30 | 51.77 | 48.58 | -2.93% | 18.91% | 49318 | 24784万 | 13.12 | 55.33 | 42.47 | 131 | 斯菱股份 | 2023-10-11 三 | 50.00 | 50.04 | 51.82 | 53.50 | 46.73 | 3.56% | 31.31% | 81660 | 40756万 | 13.52 | 57 | 43.75 | 132 | 斯菱股份 | 2023-10-10 二 | 48.00 | 48.96 | 50.04 | 55.55 | 48.00 | 2.21% | 35.15% | 91687 | 46704万 | 13.05 | 55.04 | 42.25 | 133 | 斯菱股份 | 2023-10-09 一 | 47.50 | 46.57 | 48.96 | 49.88 | 46.38 | 5.13% | 35.35% | 92209 | 44240万 | 12.77 | 53.86 | 41.34 | 134 | 斯菱股份 | 2023-09-28 四 | 46.27 | 45.54 | 46.57 | 48.88 | 45.62 | 2.26% | 44.35% | 115670 | 54445万 | 12.15 | 51.23 | 39.32 | 135 | 斯菱股份 | 2023-09-27 三 | 43.10 | 44.58 | 45.54 | 46.95 | 42.73 | 2.15% | 48.97% | 127728 | 57094万 | 11.88 | 50.09 | 38.45 | 136 | 斯菱股份 | 2023-09-26 二 | 43.00 | 42.82 | 44.58 | 45.01 | 41.43 | 4.11% | 43.52% | 113518 | 49616万 | 11.63 | 49.04 | 37.64 | 137 | 斯菱股份 | 2023-09-25 一 | 43.05 | 42.06 | 42.82 | 44.81 | 42.50 | 1.81% | 38.72% | 100992 | 43933万 | 11.17 | 47.1 | 36.15 | 138 | 斯菱股份 | 2023-09-22 五 | 43.48 | 43.57 | 42.06 | 44.00 | 41.23 | -3.47% | 35.74% | 93225 | 39521万 | 10.97 | 46.27 | 35.51 | 139 | C斯菱股份 | 2023-09-21 四 | 46.11 | 47.21 | 43.57 | 47.80 | 43.51 | -7.71% | 42.70% | 111372 | 50315万 | 11.36 | 47.93 | 36.79 | 140 | C斯菱股份 | 2023-09-20 三 | 46.03 | 50.94 | 47.21 | 49.08 | 46.03 | -7.32% | 45.30% | 118154 | 55807万 | 12.31 | 51.93 | 39.86 | 141 | C斯菱股份 | 2023-09-19 二 | 49.00 | 49.03 | 50.94 | 52.98 | 48.00 | 3.90% | 49.55% | 129223 | 65671万 | 13.29 | 56.03 | 43.01 | 142 | C斯菱股份 | 2023-09-18 一 | 49.78 | 55.08 | 49.03 | 53.95 | 48.36 | -10.98% | 51.36% | 133947 | 67842万 | 12.79 | 53.93 | 41.4 | 143 | N斯菱股份 | 2023-09-15 五 | 55.00 | 37.56 | 55.08 | 62.88 | 54.97 | 46.65% | 75.18% | 196087 | 111980万 | 14.37 | 60.59 | 46.51 |
|
行情刷新 | 流通股东
|