| 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 | 2024-11-22 五 | 9.56 | 9.36 | 9.51 | 10.29 | 9.38 | 1.60% | 33.17% | 729095 | 71336万 | 20.9 | 75.02 | 126.26 | | 2 | 三态股份 | 2024-11-21 四 | 9.30 | 9.44 | 9.36 | 9.67 | 9.20 | -0.85% | 21.36% | 469350 | 44308万 | 20.57 | 73.84 | 124.26 | | 3 | 三态股份 | 2024-11-20 三 | 8.80 | 8.92 | 9.44 | 9.55 | 8.80 | 5.83% | 27.70% | 608812 | 56524万 | 20.75 | 74.47 | 125.33 | | 4 | 三态股份 | 2024-11-19 二 | 9.01 | 9.05 | 8.92 | 9.14 | 8.49 | -1.44% | 23.62% | 519167 | 45557万 | 19.6 | 70.37 | 118.42 | | 5 | 三态股份 | 2024-11-18 一 | 9.89 | 10.51 | 9.05 | 9.96 | 8.98 | -13.89% | 37.70% | 828470 | 77485万 | 19.89 | 71.39 | 120.15 | | 6 | 三态股份 | 2024-11-15 五 | 9.55 | 9.06 | 10.51 | 10.87 | 9.40 | 16.00% | 47.96% | 1054043 | 110167万 | 23.1 | 82.91 | 139.53 | | 7 | 三态股份 | 2024-11-14 四 | 9.24 | 9.22 | 9.06 | 9.41 | 9.01 | -1.74% | 8.91% | 195827 | 18041万 | 19.91 | 71.47 | 120.28 | | 8 | 三态股份 | 2024-11-13 三 | 8.95 | 9.03 | 9.22 | 9.38 | 8.95 | 2.10% | 8.32% | 182780 | 16803万 | 20.26 | 72.73 | 122.41 | | 9 | 三态股份 | 2024-11-12 二 | 9.25 | 9.19 | 9.03 | 9.27 | 8.92 | -1.74% | 7.42% | 163079 | 14882万 | 19.85 | 71.23 | 119.88 | | 10 | 三态股份 | 2024-11-11 一 | 8.88 | 8.99 | 9.19 | 9.24 | 8.85 | 2.22% | 8.14% | 178911 | 16187万 | 20.2 | 72.5 | 122.01 | | 11 | 三态股份 | 2024-11-08 五 | 9.35 | 9.15 | 8.99 | 9.39 | 8.94 | -1.75% | 10.97% | 241034 | 21908万 | 19.76 | 70.92 | 119.35 | | 12 | 三态股份 | 2024-11-07 四 | 8.58 | 8.64 | 9.15 | 9.17 | 8.56 | 5.90% | 12.32% | 270812 | 24402万 | 20.11 | 72.18 | 121.48 | | 13 | 三态股份 | 2024-11-06 三 | 8.63 | 8.58 | 8.64 | 8.76 | 8.49 | 0.70% | 6.17% | 135623 | 11724万 | 18.99 | 68.16 | 114.71 | | 14 | 三态股份 | 2024-11-05 二 | 8.41 | 8.41 | 8.58 | 8.62 | 8.35 | 2.02% | 5.26% | 115683 | 9871万 | 18.86 | 67.68 | 113.91 | | 15 | 三态股份 | 2024-11-04 一 | 8.08 | 8.06 | 8.41 | 8.46 | 8.08 | 4.34% | 4.50% | 98976 | 8201万 | 18.48 | 66.34 | 111.65 | | 16 | 三态股份 | 2024-11-01 五 | 8.35 | 8.43 | 8.06 | 8.42 | 8.00 | -4.39% | 5.34% | 117433 | 9577万 | 17.71 | 63.58 | 107.01 | | 17 | 三态股份 | 2024-10-31 四 | 8.46 | 8.41 | 8.43 | 8.51 | 8.32 | 0.24% | 4.76% | 104542 | 8798万 | 18.53 | 66.5 | 111.92 | | 18 | 三态股份 | 2024-10-30 三 | 8.65 | 8.72 | 8.41 | 8.78 | 8.30 | -3.56% | 5.84% | 128377 | 10867万 | 18.48 | 66.34 | 111.65 | | 19 | 三态股份 | 2024-10-29 二 | 9.08 | 8.99 | 8.72 | 9.12 | 8.70 | -3.00% | 5.88% | 129267 | 11455万 | 19.16 | 68.79 | 78.53 | | 20 | 三态股份 | 2024-10-28 一 | 8.85 | 8.79 | 8.99 | 9.02 | 8.79 | 2.28% | 5.74% | 126117 | 11292万 | 19.76 | 70.92 | 80.96 | | 21 | 三态股份 | 2024-10-25 五 | 8.55 | 8.56 | 8.79 | 8.89 | 8.55 | 2.69% | 5.97% | 131161 | 11484万 | 19.32 | 69.34 | 79.16 | | 22 | 三态股份 | 2024-10-24 四 | 8.72 | 8.79 | 8.56 | 8.76 | 8.54 | -2.62% | 5.02% | 110405 | 9515万 | 18.81 | 67.53 | 77.09 | | 23 | 三态股份 | 2024-10-23 三 | 8.88 | 8.88 | 8.79 | 9.17 | 8.73 | -1.01% | 8.03% | 176530 | 15674万 | 19.32 | 69.34 | 79.16 | | 24 | 三态股份 | 2024-10-22 二 | 8.88 | 8.90 | 8.88 | 9.09 | 8.78 | -0.22% | 6.97% | 153246 | 13646万 | 19.52 | 70.05 | 79.97 | | 25 | 三态股份 | 2024-10-21 一 | 8.60 | 8.60 | 8.90 | 8.93 | 8.53 | 3.49% | 9.21% | 202442 | 17774万 | 19.56 | 70.21 | 80.15 | | 26 | 三态股份 | 2024-10-18 五 | 8.26 | 8.23 | 8.60 | 8.80 | 8.13 | 4.50% | 9.14% | 200956 | 16965万 | 18.9 | 67.84 | 77.45 | | 27 | 三态股份 | 2024-10-17 四 | 8.47 | 8.68 | 8.23 | 8.65 | 8.18 | -5.18% | 9.95% | 218715 | 18390万 | 18.09 | 64.92 | 74.11 | | 28 | 三态股份 | 2024-10-16 三 | 8.61 | 8.94 | 8.68 | 8.91 | 8.57 | -2.91% | 6.85% | 150518 | 13120万 | 19.08 | 68.47 | 78.17 | | 29 | 三态股份 | 2024-10-15 二 | 8.52 | 8.71 | 8.94 | 9.29 | 8.51 | 2.64% | 10.80% | 237259 | 21442万 | 19.65 | 70.52 | 80.51 | | 30 | 三态股份 | 2024-10-14 一 | 8.53 | 8.44 | 8.71 | 8.72 | 8.29 | 3.20% | 5.71% | 125604 | 10733万 | 19.14 | 68.71 | 78.44 | | 31 | 三态股份 | 2024-10-11 五 | 8.98 | 8.87 | 8.44 | 9.00 | 8.33 | -4.85% | 6.01% | 132154 | 11354万 | 18.55 | 66.58 | 76 | | 32 | 三态股份 | 2024-10-10 四 | 9.00 | 8.79 | 8.87 | 9.16 | 8.62 | 0.91% | 6.07% | 133328 | 11881万 | 19.49 | 69.97 | 79.88 | | 33 | 三态股份 | 2024-10-09 三 | 9.69 | 10.06 | 8.79 | 9.71 | 8.76 | -12.62% | 10.29% | 226106 | 20896万 | 19.32 | 69.34 | 79.16 | | 34 | 三态股份 | 2024-10-08 二 | 10.68 | 9.19 | 10.06 | 10.88 | 9.37 | 9.47% | 17.43% | 383043 | 38436万 | 22.11 | 79.36 | 90.59 | | 35 | 三态股份 | 2024-09-30 一 | 8.46 | 8.19 | 9.19 | 9.35 | 8.30 | 12.21% | 16.13% | 354484 | 31267万 | 20.2 | 72.5 | 82.76 | | 36 | 三态股份 | 2024-09-27 五 | 7.79 | 7.68 | 8.19 | 8.33 | 7.75 | 6.64% | 11.76% | 139287 | 11204万 | 9.7 | 64.61 | 73.75 | | 37 | 三态股份 | 2024-09-26 四 | 7.46 | 7.50 | 7.68 | 7.68 | 7.41 | 2.40% | 6.85% | 81151 | 6154万 | 9.1 | 60.58 | 69.16 | | 38 | 三态股份 | 2024-09-25 三 | 7.41 | 7.36 | 7.50 | 7.70 | 7.39 | 1.90% | 8.19% | 97001 | 7321万 | 8.88 | 59.16 | 67.54 | | 39 | 三态股份 | 2024-09-24 二 | 7.18 | 7.20 | 7.36 | 7.37 | 7.05 | 2.22% | 7.25% | 85904 | 6236万 | 8.72 | 58.06 | 66.28 | | 40 | 三态股份 | 2024-09-23 一 | 7.10 | 7.07 | 7.20 | 7.28 | 7.05 | 1.84% | 4.47% | 52959 | 3807万 | 8.53 | 56.8 | 64.84 | | 41 | 三态股份 | 2024-09-20 五 | 7.14 | 7.11 | 7.07 | 7.14 | 6.97 | -0.56% | 3.91% | 46370 | 3268万 | 8.38 | 55.77 | 63.67 | | 42 | 三态股份 | 2024-09-19 四 | 6.91 | 6.89 | 7.11 | 7.17 | 6.88 | 3.19% | 5.42% | 64183 | 4533万 | 8.42 | 56.09 | 64.03 | | 43 | 三态股份 | 2024-09-18 三 | 7.24 | 7.24 | 6.89 | 7.24 | 6.77 | -4.83% | 6.21% | 73546 | 5109万 | 8.16 | 54.35 | 62.05 | | 44 | 三态股份 | 2024-09-13 五 | 7.56 | 7.56 | 7.24 | 7.58 | 7.23 | -4.23% | 6.71% | 79532 | 5844万 | 8.58 | 57.11 | 65.2 | | 45 | 三态股份 | 2024-09-12 四 | 7.62 | 7.76 | 7.56 | 7.75 | 7.52 | -2.58% | 6.71% | 79531 | 6067万 | 8.96 | 59.64 | 68.08 | | 46 | 三态股份 | 2024-09-11 三 | 7.90 | 8.12 | 7.76 | 7.90 | 7.59 | -4.43% | 11.77% | 139369 | 10743万 | 9.19 | 61.21 | 69.88 | | 47 | 三态股份 | 2024-09-10 二 | 7.79 | 7.83 | 8.12 | 8.20 | 7.66 | 3.70% | 15.74% | 186452 | 14945万 | 9.62 | 64.05 | 73.12 | | 48 | 三态股份 | 2024-09-09 一 | 7.49 | 7.69 | 7.83 | 7.99 | 7.41 | 1.82% | 11.31% | 134011 | 10371万 | 9.28 | 61.77 | 70.51 | | 49 | 三态股份 | 2024-09-06 五 | 7.45 | 7.53 | 7.69 | 8.08 | 7.45 | 2.12% | 14.29% | 169299 | 13188万 | 9.11 | 60.66 | 69.25 | | 50 | 三态股份 | 2024-09-05 四 | 7.25 | 7.21 | 7.53 | 7.79 | 7.24 | 4.44% | 10.44% | 123687 | 9292万 | 8.92 | 59.4 | 67.81 | | 51 | 三态股份 | 2024-09-04 三 | 7.26 | 7.33 | 7.21 | 7.32 | 7.19 | -1.64% | 2.84% | 33700 | 2439万 | 8.54 | 56.88 | 64.93 | | 52 | 三态股份 | 2024-09-03 二 | 7.21 | 7.21 | 7.33 | 7.43 | 7.21 | 1.66% | 3.16% | 37481 | 2746万 | 8.68 | 57.82 | 66.01 | | 53 | 三态股份 | 2024-09-02 一 | 7.55 | 7.53 | 7.21 | 7.60 | 7.20 | -4.25% | 3.91% | 46356 | 3407万 | 8.54 | 56.88 | 64.93 | | 54 | 三态股份 | 2024-08-30 五 | 7.30 | 7.34 | 7.53 | 7.68 | 7.30 | 2.59% | 5.86% | 69442 | 5234万 | 8.92 | 59.4 | 67.81 | | 55 | 三态股份 | 2024-08-29 四 | 7.30 | 7.38 | 7.34 | 7.38 | 7.20 | -0.54% | 3.83% | 45390 | 3312万 | 8.69 | 57.9 | 66.1 | | 56 | 三态股份 | 2024-08-28 三 | 7.21 | 7.25 | 7.38 | 7.43 | 7.16 | 1.79% | 3.42% | 40465 | 2963万 | 8.74 | 58.22 | 49.92 | | 57 | 三态股份 | 2024-08-27 二 | 7.30 | 7.37 | 7.25 | 7.36 | 7.16 | -1.63% | 2.75% | 32623 | 2361万 | 8.59 | 57.19 | 49.04 | | 58 | 三态股份 | 2024-08-26 一 | 7.24 | 7.26 | 7.37 | 7.39 | 7.11 | 1.52% | 3.80% | 44982 | 3275万 | 8.73 | 58.14 | 49.85 | | 59 | 三态股份 | 2024-08-23 五 | 7.34 | 7.35 | 7.26 | 7.38 | 7.19 | -1.22% | 4.44% | 52565 | 3826万 | 8.6 | 57.27 | 49.11 | | 60 | 三态股份 | 2024-08-22 四 | 7.82 | 7.88 | 7.35 | 7.91 | 7.34 | -6.73% | 9.58% | 113469 | 8561万 | 8.71 | 57.98 | 49.71 | | 61 | 三态股份 | 2024-08-21 三 | 8.39 | 8.38 | 7.88 | 8.40 | 7.83 | -5.97% | 12.40% | 146897 | 11849万 | 9.33 | 62.16 | 53.3 | | 62 | 三态股份 | 2024-08-20 二 | 8.12 | 8.18 | 8.38 | 8.57 | 8.03 | 2.44% | 16.32% | 193352 | 16103万 | 9.93 | 66.11 | 56.68 | | 63 | 三态股份 | 2024-08-19 一 | 7.95 | 7.85 | 8.18 | 8.18 | 7.75 | 4.20% | 10.05% | 118994 | 9571万 | 9.69 | 64.53 | 55.33 | | 64 | 三态股份 | 2024-08-16 五 | 7.90 | 7.89 | 7.85 | 7.97 | 7.83 | -0.51% | 2.22% | 26296 | 2076万 | 9.3 | 61.92 | 53.1 | | 65 | 三态股份 | 2024-08-15 四 | 7.80 | 7.78 | 7.89 | 7.94 | 7.70 | 1.41% | 3.00% | 35557 | 2794万 | 9.35 | 62.24 | 53.37 | | 66 | 三态股份 | 2024-08-14 三 | 7.82 | 7.81 | 7.78 | 7.90 | 7.78 | -0.38% | 1.92% | 22699 | 1777万 | 9.22 | 61.37 | 52.62 | | 67 | 三态股份 | 2024-08-13 二 | 7.79 | 7.78 | 7.81 | 7.84 | 7.68 | 0.39% | 1.97% | 23378 | 1819万 | 9.25 | 61.61 | 52.83 | | 68 | 三态股份 | 2024-08-12 一 | 7.99 | 7.97 | 7.78 | 7.99 | 7.75 | -2.38% | 2.82% | 33434 | 2613万 | 9.22 | 61.37 | 52.62 | | 69 | 三态股份 | 2024-08-09 五 | 8.16 | 8.11 | 7.97 | 8.19 | 7.96 | -1.73% | 2.65% | 31406 | 2532万 | 9.44 | 62.87 | 53.91 | | 70 | 三态股份 | 2024-08-08 四 | 8.10 | 8.13 | 8.11 | 8.17 | 7.94 | -0.25% | 2.93% | 34690 | 2798万 | 9.61 | 63.98 | 54.86 | | 71 | 三态股份 | 2024-08-07 三 | 8.15 | 8.21 | 8.13 | 8.22 | 8.09 | -0.97% | 2.75% | 32572 | 2647万 | 9.63 | 64.13 | 54.99 | | 72 | 三态股份 | 2024-08-06 二 | 8.16 | 8.02 | 8.21 | 8.21 | 8.09 | 2.37% | 3.23% | 38301 | 3123万 | 9.73 | 64.76 | 55.53 | | 73 | 三态股份 | 2024-08-05 一 | 8.17 | 8.17 | 8.02 | 8.33 | 8.02 | -1.84% | 4.56% | 53982 | 4426万 | 9.5 | 63.27 | 54.25 | | 74 | 三态股份 | 2024-08-02 五 | 8.27 | 8.28 | 8.17 | 8.32 | 8.16 | -1.33% | 3.66% | 43362 | 3574万 | 9.68 | 64.45 | 55.26 | | 75 | 三态股份 | 2024-08-01 四 | 8.39 | 8.33 | 8.28 | 8.39 | 8.25 | -0.60% | 3.64% | 43100 | 3577万 | 9.81 | 65.32 | 56 | | 76 | 三态股份 | 2024-07-31 三 | 8.10 | 8.11 | 8.33 | 8.36 | 8.08 | 2.71% | 5.57% | 66009 | 5455万 | 9.87 | 65.71 | 56.34 | | 77 | 三态股份 | 2024-07-30 二 | 8.00 | 8.00 | 8.11 | 8.16 | 7.93 | 1.38% | 4.27% | 50601 | 4095万 | 9.61 | 63.98 | 54.86 | | 78 | 三态股份 | 2024-07-29 一 | 8.00 | 8.11 | 8.00 | 8.16 | 7.88 | -1.36% | 6.66% | 78907 | 6307万 | 9.48 | 63.11 | 54.11 | | 79 | 三态股份 | 2024-07-26 五 | 8.28 | 7.81 | 8.11 | 8.58 | 8.04 | 3.84% | 9.93% | 117638 | 9692万 | 9.61 | 63.98 | 54.86 | | 80 | 三态股份 | 2024-07-25 四 | 7.60 | 7.66 | 7.81 | 7.89 | 7.60 | 1.96% | 2.89% | 34247 | 2654万 | 9.25 | 61.61 | 52.83 | | 81 | 三态股份 | 2024-07-24 三 | 7.84 | 7.83 | 7.66 | 7.84 | 7.62 | -2.17% | 3.43% | 40675 | 3131万 | 9.07 | 60.43 | 51.81 | | 82 | 三态股份 | 2024-07-23 二 | 8.04 | 8.12 | 7.83 | 8.11 | 7.82 | -3.57% | 2.54% | 30034 | 2390万 | 9.28 | 61.77 | 52.96 | | 83 | 三态股份 | 2024-07-22 一 | 8.06 | 8.00 | 8.12 | 8.12 | 7.94 | 1.50% | 2.53% | 29934 | 2411万 | 9.62 | 64.05 | 54.92 | | 84 | 三态股份 | 2024-07-19 五 | 7.94 | 7.95 | 8.00 | 8.05 | 7.89 | 0.63% | 2.09% | 24736 | 1975万 | 9.48 | 63.11 | 54.11 | | 85 | 三态股份 | 2024-07-18 四 | 7.98 | 7.98 | 7.95 | 7.99 | 7.69 | -0.38% | 3.49% | 41317 | 3234万 | 9.42 | 62.71 | 53.77 | | 86 | 三态股份 | 2024-07-17 三 | 8.11 | 8.11 | 7.98 | 8.16 | 7.98 | -1.60% | 2.78% | 32944 | 2649万 | 9.45 | 62.95 | 53.98 | | 87 | 三态股份 | 2024-07-16 二 | 8.12 | 8.13 | 8.11 | 8.17 | 7.91 | -0.25% | 2.00% | 23672 | 1915万 | 9.61 | 63.98 | 54.86 | | 88 | 三态股份 | 2024-07-15 一 | 8.32 | 8.27 | 8.13 | 8.35 | 8.10 | -1.69% | 2.63% | 31167 | 2549万 | 9.63 | 64.13 | 54.99 | | 89 | 三态股份 | 2024-07-12 五 | 8.39 | 8.39 | 8.27 | 8.50 | 8.26 | -1.43% | 4.12% | 48842 | 4093万 | 9.8 | 65.24 | 55.94 | | 90 | 三态股份 | 2024-07-11 四 | 8.12 | 7.95 | 8.39 | 8.49 | 8.12 | 5.53% | 5.98% | 70814 | 5909万 | 9.94 | 66.18 | 56.75 | | 91 | 三态股份 | 2024-07-10 三 | 8.03 | 8.03 | 7.95 | 8.10 | 7.86 | -1.00% | 3.02% | 35811 | 2863万 | 9.42 | 62.71 | 53.77 | | 92 | 三态股份 | 2024-07-09 二 | 7.98 | 7.92 | 8.03 | 8.06 | 7.66 | 1.39% | 3.94% | 46703 | 3685万 | 9.51 | 63.34 | 54.31 | | 93 | 三态股份 | 2024-07-08 一 | 8.22 | 8.23 | 7.92 | 8.22 | 7.86 | -3.77% | 3.16% | 37435 | 2993万 | 9.38 | 62.48 | 53.57 | | 94 | 三态股份 | 2024-07-05 五 | 8.14 | 8.14 | 8.23 | 8.27 | 7.95 | 1.11% | 2.49% | 29440 | 2400万 | 9.75 | 64.92 | 55.67 | | 95 | 三态股份 | 2024-07-04 四 | 8.53 | 8.55 | 8.14 | 8.55 | 8.10 | -4.80% | 4.65% | 55059 | 4550万 | 9.64 | 64.21 | 55.06 | | 96 | 三态股份 | 2024-07-03 三 | 8.48 | 8.55 | 8.55 | 8.67 | 8.47 | 0.00% | 3.56% | 42204 | 3617万 | 10.13 | 67.45 | 57.83 | | 97 | 三态股份 | 2024-07-02 二 | 8.42 | 8.42 | 8.55 | 8.58 | 8.36 | 1.54% | 3.86% | 45671 | 3881万 | 10.13 | 67.45 | 57.83 | | 98 | 三态股份 | 2024-07-01 一 | 8.35 | 8.39 | 8.42 | 8.44 | 8.23 | 0.36% | 2.69% | 31894 | 2659万 | 9.97 | 66.42 | 56.95 | | 99 | 三态股份 | 2024-06-28 五 | 8.45 | 8.46 | 8.39 | 8.56 | 8.34 | -0.83% | 3.55% | 42008 | 3549万 | 9.94 | 66.18 | 56.75 | | 100 | 三态股份 | 2024-06-27 四 | 8.64 | 8.62 | 8.46 | 8.65 | 8.42 | -1.86% | 4.31% | 51051 | 4351万 | 10.02 | 66.74 | 57.22 | | 101 | 三态股份 | 2024-06-26 三 | 8.18 | 8.15 | 8.62 | 8.66 | 8.10 | 5.77% | 5.76% | 68230 | 5743万 | 10.21 | 68 | 58.3 | | 102 | 三态股份 | 2024-06-25 二 | 8.28 | 8.14 | 8.15 | 8.31 | 8.08 | 0.12% | 3.61% | 42728 | 3497万 | 9.65 | 64.29 | 55.13 | | 103 | 三态股份 | 2024-06-24 一 | 8.65 | 8.68 | 8.14 | 8.65 | 8.11 | -6.22% | 5.98% | 70782 | 5871万 | 9.64 | 64.21 | 55.06 | | 104 | 三态股份 | 2024-06-21 五 | 8.85 | 8.85 | 8.68 | 8.85 | 8.66 | -1.92% | 3.27% | 38749 | 3382万 | 10.28 | 68.47 | 58.71 | | 105 | 三态股份 | 2024-06-20 四 | 9.05 | 9.08 | 8.85 | 9.12 | 8.81 | -2.53% | 3.76% | 44594 | 3990万 | 10.48 | 69.81 | 59.86 | | 106 | 三态股份 | 2024-06-19 三 | 9.22 | 9.22 | 9.08 | 9.27 | 9.06 | -1.52% | 3.28% | 38816 | 3552万 | 10.76 | 71.63 | 61.42 | | 107 | 三态股份 | 2024-06-18 二 | 9.12 | 9.10 | 9.22 | 9.22 | 9.09 | 1.32% | 3.61% | 42752 | 3927万 | 10.92 | 72.73 | 62.36 | | 108 | 三态股份 | 2024-06-17 一 | 9.14 | 9.17 | 9.10 | 9.20 | 9.08 | -0.76% | 2.81% | 33328 | 3039万 | 10.78 | 71.79 | 61.55 | | 109 | 三态股份 | 2024-06-14 五 | 9.19 | 9.19 | 9.17 | 9.23 | 9.07 | -0.22% | 5.30% | 62753 | 5745万 | 10.86 | 72.34 | 62.02 | | 110 | 三态股份 | 2024-06-13 四 | 9.09 | 9.10 | 9.19 | 9.28 | 9.02 | 0.99% | 6.41% | 75906 | 6959万 | 10.89 | 72.5 | 62.16 | | 111 | 三态股份 | 2024-06-12 三 | 9.23 | 8.95 | 9.10 | 9.37 | 9.05 | 1.68% | 6.76% | 80058 | 7342万 | 10.78 | 71.79 | 61.55 | | 112 | 三态股份 | 2024-06-11 二 | 8.82 | 8.87 | 8.95 | 8.95 | 8.61 | 0.90% | 3.34% | 39576 | 3496万 | 10.6 | 70.6 | 60.54 | | 113 | 三态股份 | 2024-06-07 五 | 8.72 | 8.62 | 8.87 | 8.92 | 8.70 | 2.90% | 4.71% | 55837 | 4921万 | 10.51 | 69.97 | 60 | | 114 | 三态股份 | 2024-06-06 四 | 9.02 | 8.96 | 8.62 | 9.12 | 8.56 | -3.79% | 5.88% | 69684 | 6106万 | 10.21 | 68 | 58.3 | | 115 | 三态股份 | 2024-06-05 三 | 9.18 | 9.14 | 8.96 | 9.19 | 8.95 | -1.97% | 4.45% | 52721 | 4763万 | 10.61 | 70.68 | 60.6 | | 116 | 三态股份 | 2024-06-04 二 | 9.26 | 9.40 | 9.14 | 9.35 | 9.03 | -2.77% | 5.32% | 63070 | 5763万 | 10.83 | 72.1 | 61.82 | | 117 | 三态股份 | 2024-06-03 一 | 9.84 | 9.88 | 9.40 | 9.92 | 9.21 | -4.86% | 9.50% | 112526 | 10673万 | 11.14 | 74.15 | 63.58 | | 118 | 三态股份 | 2024-05-31 五 | 9.70 | 9.70 | 9.88 | 10.15 | 9.65 | 1.86% | 8.61% | 101960 | 10142万 | 11.7 | 77.94 | 66.83 | | 119 | 三态股份 | 2024-05-30 四 | 9.83 | 9.67 | 9.70 | 9.90 | 9.65 | 0.31% | 6.76% | 80055 | 7814万 | 11.49 | 76.52 | 65.61 | | 120 | 三态股份 | 2024-05-29 三 | 9.67 | 9.68 | 9.67 | 9.89 | 9.51 | -0.10% | 9.91% | 117411 | 11418万 | 11.46 | 76.28 | 65.41 | | 121 | 三态股份 | 2024-05-28 二 | 10.23 | 10.73 | 9.68 | 10.43 | 9.66 | -9.79% | 19.08% | 226019 | 22515万 | 11.47 | 76.36 | 65.47 | | 122 | 三态股份 | 2024-05-27 一 | 10.50 | 10.06 | 10.73 | 11.13 | 10.30 | 6.66% | 23.89% | 282958 | 30460万 | 12.71 | 84.64 | 72.58 | | 123 | 三态股份 | 2024-05-24 五 | 10.42 | 10.41 | 10.06 | 10.54 | 10.06 | -3.36% | 8.91% | 105576 | 10859万 | 11.92 | 79.36 | 68.04 | | 124 | 三态股份 | 2024-05-23 四 | 10.63 | 10.74 | 10.41 | 10.93 | 10.35 | -3.07% | 12.63% | 149593 | 15881万 | 12.33 | 82.12 | 70.41 | | 125 | 三态股份 | 2024-05-22 三 | 10.88 | 10.96 | 10.74 | 10.93 | 10.63 | -2.01% | 11.45% | 135579 | 14599万 | 12.72 | 84.72 | 72.64 | | 126 | 三态股份 | 2024-05-21 二 | 10.59 | 10.60 | 10.96 | 11.19 | 10.53 | 3.40% | 17.99% | 213072 | 23287万 | 12.98 | 86.46 | 74.13 | | 127 | 三态股份 | 2024-05-20 一 | 10.31 | 10.38 | 10.60 | 10.68 | 10.22 | 2.12% | 12.99% | 153847 | 16168万 | 12.56 | 83.62 | 71.7 | | 128 | 三态股份 | 2024-05-17 五 | 10.35 | 10.37 | 10.38 | 10.55 | 10.23 | 0.10% | 9.01% | 106789 | 11087万 | 12.3 | 81.88 | 70.21 | | 129 | 三态股份 | 2024-05-16 四 | 10.45 | 10.45 | 10.37 | 10.70 | 10.28 | -0.77% | 12.25% | 145142 | 15221万 | 12.28 | 81.8 | 70.14 | | 130 | 三态股份 | 2024-05-15 三 | 10.20 | 10.39 | 10.45 | 10.59 | 10.08 | 0.58% | 13.25% | 156909 | 16223万 | 12.38 | 82.43 | 70.68 | | 131 | 三态股份 | 2024-05-14 二 | 9.88 | 9.88 | 10.39 | 10.40 | 9.76 | 5.16% | 15.73% | 186357 | 18955万 | 12.31 | 81.96 | 70.28 | | 132 | 三态股份 | 2024-05-13 一 | 9.72 | 9.85 | 9.88 | 10.23 | 9.55 | 0.30% | 8.48% | 100494 | 9933万 | 11.7 | 77.94 | 66.83 | | 133 | 三态股份 | 2024-05-10 五 | 10.05 | 10.06 | 9.85 | 10.10 | 9.80 | -2.09% | 3.57% | 42248 | 4172万 | 11.67 | 77.7 | 66.62 | | 134 | 三态股份 | 2024-05-09 四 | 9.86 | 9.84 | 10.06 | 10.09 | 9.85 | 2.24% | 3.68% | 43641 | 4367万 | 11.92 | 79.36 | 68.04 | | 135 | 三态股份 | 2024-05-08 三 | 9.99 | 10.12 | 9.84 | 10.05 | 9.82 | -2.77% | 4.82% | 57086 | 5659万 | 11.66 | 77.62 | 66.56 | | 136 | 三态股份 | 2024-05-07 二 | 10.19 | 10.05 | 10.12 | 10.30 | 10.05 | 0.70% | 4.35% | 51571 | 5224万 | 11.99 | 79.83 | 68.45 | | 137 | 三态股份 | 2024-05-06 一 | 10.15 | 9.93 | 10.05 | 10.15 | 10.00 | 1.21% | 4.53% | 53616 | 5390万 | 11.91 | 79.28 | 67.98 | | 138 | 三态股份 | 2024-04-30 二 | 10.00 | 10.02 | 9.93 | 10.07 | 9.83 | -0.90% | 4.84% | 57339 | 5702万 | 11.76 | 78.33 | 67.17 | | 139 | 三态股份 | 2024-04-29 一 | 9.79 | 9.69 | 10.02 | 10.08 | 9.71 | 3.41% | 5.30% | 62773 | 6245万 | 11.87 | 79.04 | 67.77 | | 140 | 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 | | 141 | 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 | | 142 | 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 | | 143 | 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 | | 144 | 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 | | 145 | 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 | | 146 | 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 | | 147 | 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 | | 148 | 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 |
|
行情刷新 | 流通股东
 |
