| 股票名称 | 代码 301558 | 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 | 三态股份 | 2024-04-26 五 | 9.65 | 9.76 | 9.83 | 9.88 | 9.65 | 0.72% | 4.61% | 54628 | 5359万 | 11.64 | 77.54 | 66.49 | 2 | 三态股份 | 2024-04-25 四 | 9.77 | 9.86 | 9.76 | 9.89 | 9.71 | -1.01% | 4.26% | 50494 | 4945万 | 11.56 | 76.99 | 66.02 | 3 | 三态股份 | 2024-04-24 三 | 9.55 | 9.61 | 9.86 | 9.86 | 9.53 | 2.60% | 4.38% | 51942 | 5068万 | 11.68 | 77.78 | 62.88 | 4 | 三态股份 | 2024-04-23 二 | 9.46 | 9.39 | 9.61 | 9.65 | 9.45 | 2.34% | 4.42% | 52361 | 5017万 | 11.38 | 75.81 | 61.28 | 5 | 三态股份 | 2024-04-22 一 | 9.33 | 9.52 | 9.39 | 9.54 | 9.27 | -1.37% | 3.80% | 45026 | 4234万 | 11.12 | 74.07 | 59.88 | 6 | 三态股份 | 2024-04-19 五 | 9.47 | 9.51 | 9.52 | 9.93 | 9.35 | 0.11% | 7.01% | 83000 | 7933万 | 11.28 | 75.1 | 60.71 | 7 | 三态股份 | 2024-04-18 四 | 9.40 | 9.46 | 9.51 | 9.71 | 9.25 | 0.53% | 6.56% | 77680 | 7380万 | 11.27 | 75.02 | 60.65 | 8 | 三态股份 | 2024-04-17 三 | 8.81 | 8.61 | 9.46 | 9.47 | 8.81 | 9.87% | 8.11% | 96105 | 8911万 | 11.21 | 74.63 | 60.33 | 9 | 三态股份 | 2024-04-16 二 | 9.52 | 9.57 | 8.61 | 9.52 | 8.57 | -10.03% | 8.69% | 102894 | 9161万 | 10.2 | 67.92 | 54.91 | 10 | 三态股份 | 2024-04-15 一 | 10.15 | 10.15 | 9.57 | 10.20 | 9.38 | -5.71% | 7.90% | 93578 | 9057万 | 11.34 | 75.49 | 61.03 | 11 | 三态股份 | 2024-04-12 五 | 10.32 | 10.29 | 10.15 | 10.40 | 10.12 | -1.36% | 3.62% | 42937 | 4393万 | 12.02 | 80.07 | 64.73 | 12 | 三态股份 | 2024-04-11 四 | 10.17 | 10.24 | 10.29 | 10.53 | 10.06 | 0.49% | 4.32% | 51216 | 5296万 | 12.19 | 81.17 | 65.62 | 13 | 三态股份 | 2024-04-10 三 | 10.55 | 10.54 | 10.24 | 10.57 | 10.10 | -2.85% | 4.65% | 55119 | 5671万 | 12.13 | 80.78 | 65.3 | 14 | 三态股份 | 2024-04-09 二 | 10.41 | 10.34 | 10.54 | 10.56 | 10.27 | 1.93% | 3.93% | 46551 | 4864万 | 12.49 | 83.14 | 67.21 | 15 | 三态股份 | 2024-04-08 一 | 10.74 | 10.85 | 10.34 | 10.74 | 10.33 | -4.70% | 6.58% | 77978 | 8206万 | 12.25 | 81.57 | 65.94 | 16 | 三态股份 | 2024-04-03 三 | 10.74 | 10.77 | 10.85 | 11.07 | 10.67 | 0.74% | 7.41% | 87796 | 9539万 | 12.85 | 85.59 | 69.19 | 17 | 三态股份 | 2024-04-02 二 | 10.86 | 10.95 | 10.77 | 10.95 | 10.71 | -1.64% | 4.98% | 58946 | 6366万 | 12.76 | 84.96 | 68.68 | 18 | 三态股份 | 2024-04-01 一 | 10.70 | 10.66 | 10.95 | 10.95 | 10.67 | 2.72% | 5.99% | 70992 | 7713万 | 12.97 | 86.38 | 69.83 | 19 | 三态股份 | 2024-03-29 五 | 10.59 | 10.66 | 10.66 | 10.78 | 10.57 | 0.00% | 5.72% | 67798 | 7218万 | 12.63 | 84.09 | 67.98 | 20 | 三态股份 | 2024-03-28 四 | 10.28 | 10.44 | 10.66 | 10.81 | 10.12 | 2.11% | 9.96% | 118030 | 12463万 | 12.63 | 84.09 | 59.11 | 21 | 三态股份 | 2024-03-27 三 | 10.86 | 10.91 | 10.44 | 10.93 | 10.44 | -4.31% | 5.31% | 59013 | 6293万 | 11.61 | 82.36 | 57.89 | 22 | 三态股份 | 2024-03-26 二 | 11.00 | 11.00 | 10.91 | 11.12 | 10.68 | -0.82% | 6.67% | 74215 | 8074万 | 12.14 | 86.06 | 60.5 | 23 | 三态股份 | 2024-03-25 一 | 11.60 | 11.69 | 11.00 | 11.78 | 10.97 | -5.90% | 10.12% | 112614 | 12740万 | 12.24 | 86.77 | 61 | 24 | 三态股份 | 2024-03-22 五 | 12.02 | 12.12 | 11.69 | 12.20 | 11.46 | -3.55% | 13.22% | 147080 | 17236万 | 13 | 92.22 | 64.82 | 25 | 三态股份 | 2024-03-21 四 | 12.35 | 12.29 | 12.12 | 12.41 | 12.03 | -1.38% | 13.21% | 146992 | 17938万 | 13.48 | 95.61 | 67.21 | 26 | 三态股份 | 2024-03-20 三 | 12.12 | 12.40 | 12.29 | 12.37 | 12.09 | -0.89% | 15.14% | 168358 | 20556万 | 13.67 | 96.95 | 68.15 | 27 | 三态股份 | 2024-03-19 二 | 11.93 | 11.76 | 12.40 | 12.61 | 11.88 | 5.44% | 25.09% | 279044 | 34215万 | 13.79 | 97.82 | 68.76 | 28 | 三态股份 | 2024-03-18 一 | 11.55 | 11.52 | 11.76 | 11.76 | 11.50 | 2.08% | 7.71% | 85769 | 9983万 | 13.08 | 92.77 | 65.21 | 29 | 三态股份 | 2024-03-15 五 | 11.38 | 11.40 | 11.52 | 11.55 | 11.26 | 1.05% | 5.69% | 63258 | 7220万 | 12.81 | 90.88 | 63.88 | 30 | 三态股份 | 2024-03-14 四 | 11.65 | 11.75 | 11.40 | 11.73 | 11.27 | -2.98% | 7.81% | 86854 | 9988万 | 12.68 | 89.93 | 63.21 | 31 | 三态股份 | 2024-03-08 五 | 11.44 | 11.45 | 11.49 | 11.71 | 11.30 | 0.35% | 5.46% | 60734 | 6975万 | 12.78 | 90.64 | 63.71 | 32 | 三态股份 | 2024-03-07 四 | 11.69 | 11.61 | 11.45 | 11.90 | 11.44 | -1.38% | 7.59% | 84448 | 9849万 | 12.74 | 90.32 | 63.49 | 33 | 三态股份 | 2024-03-06 三 | 11.40 | 11.51 | 11.61 | 11.74 | 11.30 | 0.87% | 5.83% | 64890 | 7512万 | 12.91 | 91.59 | 64.38 | 34 | 三态股份 | 2024-03-05 二 | 11.71 | 11.90 | 11.51 | 11.82 | 11.43 | -3.28% | 7.25% | 80663 | 9353万 | 12.8 | 90.8 | 63.82 | 35 | 三态股份 | 2024-03-04 一 | 12.00 | 11.88 | 11.90 | 12.16 | 11.52 | 0.17% | 9.07% | 100865 | 11915万 | 13.24 | 93.87 | 65.99 | 36 | 三态股份 | 2024-03-01 五 | 11.70 | 11.73 | 11.88 | 11.91 | 11.56 | 1.28% | 9.12% | 101429 | 11924万 | 13.21 | 93.72 | 65.88 | 37 | 三态股份 | 2024-02-29 四 | 11.10 | 11.32 | 11.73 | 11.81 | 11.01 | 3.62% | 9.96% | 110742 | 12842万 | 13.05 | 92.53 | 65.04 | 38 | 三态股份 | 2024-02-28 三 | 12.28 | 12.43 | 11.32 | 12.56 | 11.29 | -8.93% | 16.27% | 180950 | 21784万 | 12.59 | 89.3 | 62.77 | 39 | 三态股份 | 2024-02-27 二 | 11.95 | 11.95 | 12.43 | 12.50 | 11.82 | 4.02% | 13.38% | 148846 | 18130万 | 13.83 | 98.05 | 68.92 | 40 | 三态股份 | 2024-02-26 一 | 11.92 | 12.10 | 11.95 | 12.14 | 11.71 | -1.24% | 13.85% | 154096 | 18403万 | 13.29 | 94.27 | 66.26 | 41 | 三态股份 | 2024-02-23 五 | 11.64 | 11.62 | 12.10 | 12.28 | 11.56 | 4.13% | 16.67% | 185423 | 22187万 | 13.46 | 95.45 | 67.1 | 42 | 三态股份 | 2024-02-22 四 | 11.11 | 11.30 | 11.62 | 11.69 | 11.09 | 2.83% | 11.04% | 122758 | 14128万 | 12.93 | 91.66 | 64.43 | 43 | 三态股份 | 2024-02-21 三 | 11.09 | 11.29 | 11.30 | 11.65 | 11.01 | 0.09% | 14.79% | 164459 | 18747万 | 12.57 | 89.14 | 62.66 | 44 | 三态股份 | 2024-02-20 二 | 10.86 | 11.06 | 11.29 | 11.37 | 10.70 | 2.08% | 14.37% | 159853 | 17773万 | 12.56 | 89.06 | 62.6 | 45 | 三态股份 | 2024-02-19 一 | 10.64 | 10.28 | 11.06 | 11.16 | 10.36 | 7.59% | 14.98% | 166629 | 18058万 | 12.3 | 87.25 | 61.33 | 46 | 三态股份 | 2024-02-08 四 | 9.65 | 9.58 | 10.28 | 10.29 | 9.25 | 7.31% | 12.94% | 143904 | 14142万 | 11.43 | 81.09 | 57 | 47 | 三态股份 | 2024-02-07 三 | 9.94 | 9.99 | 9.58 | 10.46 | 9.50 | -4.10% | 10.40% | 115654 | 11550万 | 10.66 | 75.57 | 53.12 | 48 | 三态股份 | 2024-02-06 二 | 9.20 | 9.42 | 9.99 | 10.27 | 9.05 | 6.05% | 9.03% | 100445 | 9756万 | 11.11 | 78.81 | 55.4 | 49 | 三态股份 | 2024-02-05 一 | 10.60 | 10.66 | 9.42 | 10.66 | 9.23 | -11.63% | 11.34% | 126107 | 12295万 | 10.48 | 74.31 | 52.23 | 50 | 三态股份 | 2024-02-02 五 | 11.20 | 11.25 | 10.66 | 11.47 | 10.33 | -5.24% | 9.53% | 106020 | 11546万 | 11.86 | 84.09 | 59.11 | 51 | 三态股份 | 2024-02-01 四 | 11.17 | 11.24 | 11.25 | 11.49 | 10.75 | 0.09% | 9.20% | 102304 | 11428万 | 12.51 | 88.75 | 62.38 | 52 | 三态股份 | 2024-01-31 三 | 12.02 | 12.03 | 11.24 | 12.30 | 11.15 | -6.57% | 9.66% | 107471 | 12517万 | 12.5 | 88.67 | 62.33 | 53 | 三态股份 | 2024-01-30 二 | 12.98 | 13.23 | 12.03 | 12.98 | 12.03 | -9.07% | 10.89% | 121097 | 15135万 | 13.38 | 94.9 | 66.71 | 54 | 三态股份 | 2024-01-29 一 | 13.89 | 13.69 | 13.23 | 13.99 | 13.23 | -3.36% | 10.99% | 122288 | 16655万 | 14.72 | 104.37 | 73.36 | 55 | 三态股份 | 2024-01-26 五 | 13.55 | 13.65 | 13.69 | 13.78 | 13.39 | 0.29% | 10.93% | 121615 | 16484万 | 15.23 | 107.99 | 75.91 | 56 | 三态股份 | 2024-01-25 四 | 13.30 | 13.43 | 13.65 | 13.80 | 13.01 | 1.64% | 14.30% | 159070 | 21374万 | 15.18 | 107.68 | 75.69 | 57 | 三态股份 | 2024-01-24 三 | 12.91 | 12.99 | 13.43 | 13.60 | 12.91 | 3.39% | 12.28% | 136582 | 18242万 | 14.94 | 105.94 | 74.47 | 58 | 三态股份 | 2024-01-23 二 | 12.78 | 13.18 | 12.99 | 13.15 | 12.40 | -1.44% | 8.65% | 96237 | 12407万 | 14.45 | 102.47 | 72.03 | 59 | 三态股份 | 2024-01-22 一 | 13.95 | 13.63 | 13.18 | 14.00 | 12.90 | -3.30% | 12.07% | 134211 | 18200万 | 14.66 | 103.97 | 73.08 | 60 | 三态股份 | 2024-01-19 五 | 13.48 | 13.56 | 13.63 | 13.85 | 13.41 | 0.52% | 11.21% | 124664 | 16998万 | 15.16 | 107.52 | 75.58 | 61 | 三态股份 | 2024-01-18 四 | 13.11 | 13.21 | 13.56 | 13.59 | 12.90 | 2.65% | 10.37% | 115396 | 15339万 | 15.08 | 106.97 | 75.19 | 62 | 三态股份 | 2024-01-17 三 | 13.45 | 13.64 | 13.21 | 13.65 | 13.21 | -3.15% | 7.26% | 80735 | 10849万 | 14.69 | 104.21 | 73.25 | 63 | 三态股份 | 2024-01-16 二 | 13.39 | 13.35 | 13.64 | 13.77 | 13.35 | 2.17% | 9.24% | 102730 | 13902万 | 15.17 | 107.6 | 75.63 | 64 | 三态股份 | 2024-01-15 一 | 13.16 | 13.26 | 13.35 | 13.47 | 13.08 | 0.68% | 5.25% | 58371 | 7786万 | 14.85 | 105.31 | 74.03 | 65 | 三态股份 | 2024-01-12 五 | 13.60 | 13.71 | 13.26 | 13.72 | 13.25 | -3.28% | 8.61% | 95823 | 12885万 | 14.75 | 104.6 | 73.53 | 66 | 三态股份 | 2024-01-11 四 | 13.37 | 13.45 | 13.71 | 13.77 | 13.30 | 1.93% | 9.41% | 104708 | 14209万 | 15.25 | 108.15 | 76.02 | 67 | 三态股份 | 2024-01-10 三 | 13.16 | 13.27 | 13.45 | 13.46 | 12.73 | 1.36% | 9.12% | 101466 | 13345万 | 14.96 | 106.1 | 74.58 | 68 | 三态股份 | 2024-01-09 二 | 13.55 | 13.55 | 13.27 | 13.75 | 13.03 | -2.07% | 10.04% | 111677 | 14976万 | 14.76 | 104.68 | 73.58 | 69 | 三态股份 | 2024-01-08 一 | 14.13 | 14.25 | 13.55 | 14.20 | 13.55 | -4.91% | 10.67% | 118669 | 16373万 | 15.07 | 106.89 | 75.14 | 70 | 三态股份 | 2024-01-05 五 | 14.74 | 14.89 | 14.25 | 14.80 | 14.11 | -4.30% | 14.05% | 156308 | 22577万 | 15.85 | 112.41 | 79.02 | 71 | 三态股份 | 2024-01-04 四 | 14.77 | 14.63 | 14.89 | 15.16 | 14.68 | 1.78% | 18.15% | 201930 | 30243万 | 16.56 | 117.46 | 82.57 | 72 | 三态股份 | 2024-01-03 三 | 14.40 | 14.55 | 14.63 | 14.63 | 14.26 | 0.55% | 10.35% | 115097 | 16645万 | 16.27 | 115.41 | 81.12 | 73 | 三态股份 | 2024-01-02 二 | 14.81 | 14.90 | 14.55 | 14.98 | 14.46 | -2.35% | 13.26% | 147450 | 21664万 | 16.18 | 114.78 | 80.68 | 74 | 三态股份 | 2023-12-29 五 | 14.56 | 14.54 | 14.90 | 14.94 | 14.46 | 2.48% | 15.25% | 169683 | 25085万 | 16.57 | 117.54 | 82.62 | 75 | 三态股份 | 2023-12-28 四 | 14.35 | 14.44 | 14.54 | 14.73 | 14.09 | 0.69% | 15.31% | 170284 | 24710万 | 16.17 | 114.7 | 80.63 | 76 | 三态股份 | 2023-12-27 三 | 14.45 | 14.52 | 14.44 | 14.58 | 13.94 | -0.55% | 15.08% | 167785 | 23813万 | 16.06 | 113.91 | 80.07 | 77 | 三态股份 | 2023-12-26 二 | 15.04 | 15.12 | 14.52 | 15.28 | 14.35 | -3.97% | 18.74% | 208411 | 30731万 | 16.15 | 114.54 | 80.51 | 78 | 三态股份 | 2023-12-25 一 | 15.67 | 15.88 | 15.12 | 15.88 | 14.90 | -4.79% | 20.71% | 230338 | 35086万 | 16.82 | 119.27 | 83.84 | 79 | 三态股份 | 2023-12-22 五 | 16.58 | 17.02 | 15.88 | 16.90 | 15.80 | -6.70% | 33.77% | 375669 | 61570万 | 17.66 | 125.27 | 88.06 | 80 | 三态股份 | 2023-12-21 四 | 15.70 | 15.80 | 17.02 | 17.48 | 15.69 | 7.72% | 41.74% | 464254 | 77844万 | 18.93 | 134.26 | 94.38 | 81 | 三态股份 | 2023-12-20 三 | 15.61 | 15.76 | 15.80 | 16.30 | 15.53 | 0.25% | 21.33% | 237295 | 37795万 | 17.57 | 124.64 | 87.61 | 82 | 三态股份 | 2023-12-19 二 | 15.62 | 15.82 | 15.76 | 16.03 | 15.35 | -0.38% | 18.90% | 210251 | 33105万 | 17.53 | 124.32 | 87.39 | 83 | 三态股份 | 2023-12-18 一 | 16.09 | 16.57 | 15.82 | 16.47 | 15.74 | -4.53% | 26.86% | 298756 | 47784万 | 17.6 | 124.8 | 87.72 | 84 | 三态股份 | 2023-12-15 五 | 15.77 | 15.61 | 16.57 | 16.99 | 15.25 | 6.15% | 39.82% | 442933 | 71177万 | 18.43 | 130.71 | 91.88 | 85 | 三态股份 | 2023-12-14 四 | 16.23 | 16.19 | 15.61 | 16.81 | 15.58 | -3.58% | 31.18% | 346866 | 55812万 | 17.36 | 123.14 | 86.56 | 86 | 三态股份 | 2023-12-13 三 | 16.12 | 16.12 | 16.19 | 16.57 | 15.75 | 0.43% | 38.06% | 423310 | 68603万 | 18.01 | 127.72 | 89.77 | 87 | 三态股份 | 2023-12-12 二 | 16.50 | 15.66 | 16.12 | 17.50 | 15.51 | 2.94% | 52.60% | 585123 | 96588万 | 17.93 | 127.16 | 89.39 | 88 | 三态股份 | 2023-12-11 一 | 14.68 | 14.42 | 15.66 | 16.68 | 14.57 | 8.60% | 44.14% | 491010 | 76004万 | 17.42 | 123.53 | 86.84 | 89 | 三态股份 | 2023-12-08 五 | 14.65 | 14.51 | 14.42 | 14.73 | 14.05 | -0.62% | 14.41% | 160292 | 22912万 | 16.04 | 113.75 | 79.96 | 90 | 三态股份 | 2023-12-07 四 | 14.50 | 14.70 | 14.51 | 14.95 | 14.41 | -1.29% | 13.10% | 145763 | 21303万 | 16.14 | 114.46 | 80.46 | 91 | 三态股份 | 2023-12-06 三 | 14.20 | 14.33 | 14.70 | 15.01 | 14.15 | 2.58% | 17.42% | 193816 | 28358万 | 16.35 | 115.96 | 81.51 | 92 | 三态股份 | 2023-12-05 二 | 15.06 | 15.25 | 14.33 | 15.10 | 14.32 | -6.03% | 19.16% | 213111 | 31364万 | 15.94 | 113.04 | 79.46 | 93 | 三态股份 | 2023-12-04 一 | 15.10 | 15.48 | 15.25 | 15.27 | 14.88 | -1.49% | 23.30% | 259200 | 39162万 | 16.96 | 120.3 | 84.56 | 94 | 三态股份 | 2023-12-01 五 | 14.32 | 14.46 | 15.48 | 15.58 | 14.32 | 7.05% | 31.59% | 351437 | 52644万 | 17.22 | 122.11 | 85.84 | 95 | 三态股份 | 2023-11-30 四 | 14.43 | 14.23 | 14.46 | 14.66 | 14.33 | 1.62% | 15.67% | 174293 | 25276万 | 16.08 | 114.07 | 80.18 | 96 | 三态股份 | 2023-11-29 三 | 14.48 | 14.28 | 14.23 | 14.55 | 14.20 | -0.35% | 12.84% | 142811 | 20519万 | 15.83 | 112.25 | 78.91 | 97 | 三态股份 | 2023-11-28 二 | 14.22 | 14.22 | 14.28 | 14.36 | 13.98 | 0.42% | 11.01% | 122454 | 17400万 | 15.88 | 112.65 | 79.18 | 98 | 三态股份 | 2023-11-27 一 | 14.20 | 14.39 | 14.22 | 14.38 | 13.95 | -1.18% | 13.73% | 152703 | 21624万 | 15.82 | 112.17 | 78.85 | 99 | 三态股份 | 2023-11-24 五 | 15.01 | 15.20 | 14.39 | 15.23 | 14.31 | -5.33% | 23.24% | 258484 | 37909万 | 16.01 | 113.52 | 79.79 | 100 | 三态股份 | 2023-11-23 四 | 15.76 | 16.14 | 15.20 | 15.78 | 15.07 | -5.82% | 31.85% | 354313 | 54545万 | 16.91 | 119.91 | 84.28 | 101 | 三态股份 | 2023-11-22 三 | 15.40 | 15.64 | 16.14 | 16.38 | 14.88 | 3.20% | 42.18% | 469221 | 73801万 | 17.95 | 127.32 | 89.5 | 102 | 三态股份 | 2023-11-21 二 | 15.47 | 15.50 | 15.64 | 16.18 | 15.47 | 0.90% | 37.76% | 420034 | 66557万 | 17.4 | 123.38 | 86.72 | 103 | 三态股份 | 2023-11-20 一 | 15.11 | 15.75 | 15.50 | 15.60 | 14.63 | -1.59% | 40.30% | 448283 | 67377万 | 17.24 | 122.27 | 85.95 | 104 | 三态股份 | 2023-11-17 五 | 15.22 | 15.10 | 15.75 | 17.56 | 15.22 | 4.30% | 45.46% | 505703 | 81735万 | 17.52 | 124.24 | 87.33 | 105 | 三态股份 | 2023-11-16 四 | 15.03 | 14.97 | 15.10 | 15.32 | 14.63 | 0.87% | 22.99% | 255667 | 38296万 | 16.8 | 119.12 | 83.73 | 106 | 三态股份 | 2023-11-15 三 | 15.11 | 15.17 | 14.97 | 15.39 | 14.82 | -1.32% | 23.32% | 259418 | 39023万 | 16.65 | 118.09 | 83.01 | 107 | 三态股份 | 2023-11-14 二 | 14.84 | 14.82 | 15.17 | 15.28 | 14.70 | 2.36% | 34.19% | 380280 | 57082万 | 16.87 | 119.67 | 84.12 | 108 | 三态股份 | 2023-11-13 一 | 15.03 | 14.20 | 14.82 | 15.42 | 14.53 | 4.37% | 35.64% | 396396 | 59143万 | 16.48 | 116.91 | 82.18 | 109 | 三态股份 | 2023-11-10 五 | 13.65 | 13.72 | 14.20 | 14.77 | 13.65 | 3.50% | 25.83% | 287347 | 40958万 | 15.79 | 112.02 | 78.74 | 110 | 三态股份 | 2023-11-09 四 | 14.56 | 14.50 | 13.72 | 14.79 | 13.69 | -5.38% | 23.18% | 257866 | 36538万 | 15.26 | 108.23 | 76.08 | 111 | 三态股份 | 2023-11-08 三 | 14.71 | 14.60 | 14.50 | 14.80 | 14.11 | -0.68% | 21.70% | 241353 | 34970万 | 16.13 | 114.38 | 80.4 | 112 | 三态股份 | 2023-11-07 二 | 14.19 | 14.18 | 14.60 | 14.75 | 14.15 | 2.96% | 25.17% | 279990 | 40498万 | 16.24 | 115.17 | 80.96 | 113 | 三态股份 | 2023-11-06 一 | 13.77 | 13.73 | 14.18 | 14.28 | 13.74 | 3.28% | 25.95% | 288626 | 40662万 | 15.77 | 111.86 | 78.63 | 114 | 三态股份 | 2023-11-03 五 | 14.02 | 14.52 | 13.73 | 14.08 | 13.50 | -5.44% | 29.58% | 329076 | 45262万 | 15.27 | 108.31 | 76.13 | 115 | 三态股份 | 2023-11-02 四 | 14.84 | 15.30 | 14.52 | 15.08 | 14.46 | -5.10% | 31.78% | 353470 | 52016万 | 16.15 | 114.54 | 80.51 | 116 | 三态股份 | 2023-11-01 三 | 15.11 | 15.70 | 15.30 | 16.09 | 14.75 | -2.55% | 47.80% | 531704 | 81875万 | 17.02 | 120.69 | 84.84 | 117 | 三态股份 | 2023-10-31 二 | 14.76 | 14.47 | 15.70 | 15.74 | 14.44 | 8.50% | 51.41% | 571893 | 86192万 | 17.46 | 123.85 | 87.06 | 118 | 三态股份 | 2023-10-30 一 | 14.44 | 15.21 | 14.47 | 15.29 | 14.31 | -4.87% | 42.06% | 467820 | 68749万 | 16.1 | 114.15 | 80.24 | 119 | 三态股份 | 2023-10-27 五 | 14.76 | 14.39 | 15.21 | 16.61 | 14.41 | 5.70% | 58.94% | 655600 | 100359万 | 16.92 | 119.98 | 78.07 | 120 | 三态股份 | 2023-10-26 四 | 14.52 | 14.51 | 14.39 | 14.66 | 13.87 | -0.83% | 33.41% | 371681 | 53115万 | 16.01 | 113.52 | 73.86 | 121 | 三态股份 | 2023-10-25 三 | 14.60 | 14.63 | 14.51 | 14.90 | 14.00 | -0.82% | 48.72% | 541880 | 78450万 | 16.14 | 114.46 | 74.48 | 122 | 三态股份 | 2023-10-24 二 | 12.40 | 12.19 | 14.63 | 14.63 | 12.38 | 20.02% | 37.61% | 418316 | 57150万 | 16.27 | 115.41 | 75.09 | 123 | 三态股份 | 2023-10-23 一 | 12.91 | 13.07 | 12.19 | 12.91 | 12.19 | -6.73% | 22.51% | 250346 | 31214万 | 13.56 | 96.16 | 62.57 | 124 | 三态股份 | 2023-10-20 五 | 13.10 | 13.28 | 13.07 | 13.54 | 12.76 | -1.58% | 22.95% | 255265 | 33620万 | 14.54 | 103.1 | 67.09 | 125 | 三态股份 | 2023-10-19 四 | 13.39 | 13.68 | 13.28 | 14.14 | 13.22 | -2.92% | 29.85% | 332065 | 45457万 | 14.77 | 104.76 | 68.16 | 126 | 三态股份 | 2023-10-18 三 | 13.40 | 13.88 | 13.68 | 13.92 | 13.09 | -1.44% | 33.59% | 373602 | 50521万 | 15.22 | 107.91 | 70.22 | 127 | 三态股份 | 2023-10-17 二 | 12.75 | 13.00 | 13.88 | 14.30 | 12.73 | 6.77% | 42.28% | 470311 | 63848万 | 15.44 | 109.49 | 71.24 | 128 | 三态股份 | 2023-10-16 一 | 13.25 | 13.04 | 13.00 | 13.62 | 12.98 | -0.31% | 23.18% | 257870 | 34121万 | 14.46 | 102.55 | 66.73 | 129 | 三态股份 | 2023-10-13 五 | 13.78 | 14.01 | 13.04 | 13.78 | 12.92 | -6.92% | 33.26% | 369994 | 49258万 | 14.5 | 102.87 | 66.93 | 130 | C三态股份 | 2023-10-12 四 | 14.50 | 14.72 | 14.01 | 14.67 | 13.83 | -4.82% | 35.67% | 396817 | 56073万 | 15.58 | 110.52 | 71.91 | 131 | C三态股份 | 2023-10-11 三 | 14.12 | 14.47 | 14.72 | 15.14 | 13.81 | 1.73% | 38.74% | 430963 | 62610万 | 16.37 | 116.12 | 75.55 | 132 | C三态股份 | 2023-10-10 二 | 14.00 | 14.55 | 14.47 | 15.55 | 14.00 | -0.55% | 40.69% | 452619 | 67200万 | 16.1 | 114.15 | 74.27 | 133 | C三态股份 | 2023-10-09 一 | 17.00 | 18.95 | 14.55 | 17.00 | 14.54 | -23.22% | 57.10% | 635164 | 98947万 | 16.18 | 114.78 | 74.68 | 134 | N三态股份 | 2023-09-28 四 | 20.20 | 7.33 | 18.95 | 21.50 | 18.88 | 158.53% | 77.50% | 862049 | 173526万 | 21.08 | 149.49 | 97.27 |
|
行情刷新 | 流通股东
|