| 股票名称 | 代码 600037 | 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 | 歌华有线 | 2024-04-26 五 | 6.40 | 6.40 | 6.64 | 6.68 | 6.40 | 3.75% | 0.86% | 119157 | 7809万 | 92.41 | 92.41 | -52.17 | 2 | 歌华有线 | 2024-04-25 四 | 6.42 | 6.43 | 6.40 | 6.47 | 6.37 | -0.47% | 0.43% | 60024 | 3849万 | 89.07 | 89.07 | -50.29 | 3 | 歌华有线 | 2024-04-24 三 | 6.33 | 6.34 | 6.43 | 6.43 | 6.28 | 1.42% | 0.50% | 69092 | 4403万 | 89.49 | 89.49 | -50.52 | 4 | 歌华有线 | 2024-04-23 二 | 6.30 | 6.29 | 6.34 | 6.39 | 6.29 | 0.79% | 0.48% | 67136 | 4261万 | 88.24 | 88.24 | -49.81 | 5 | 歌华有线 | 2024-04-22 一 | 6.39 | 6.40 | 6.29 | 6.44 | 6.24 | -1.72% | 0.59% | 82635 | 5225万 | 87.54 | 87.54 | -49.42 | 6 | 歌华有线 | 2024-04-19 五 | 6.41 | 6.45 | 6.40 | 6.49 | 6.39 | -0.78% | 0.55% | 77177 | 4961万 | 89.07 | 89.07 | -50.29 | 7 | 歌华有线 | 2024-04-18 四 | 6.51 | 6.50 | 6.45 | 6.55 | 6.42 | -0.77% | 0.68% | 94302 | 6118万 | 89.77 | 89.77 | -50.68 | 8 | 歌华有线 | 2024-04-17 三 | 6.35 | 6.26 | 6.50 | 6.53 | 6.33 | 3.83% | 0.80% | 111819 | 7222万 | 90.47 | 90.47 | -51.07 | 9 | 歌华有线 | 2024-04-16 二 | 6.47 | 6.49 | 6.26 | 6.53 | 6.26 | -3.54% | 0.93% | 129343 | 8255万 | 87.13 | 87.13 | -49.19 | 10 | 歌华有线 | 2024-04-15 一 | 6.61 | 6.61 | 6.49 | 6.65 | 6.39 | -1.82% | 1.05% | 146396 | 9536万 | 90.33 | 90.33 | -50.99 | 11 | 歌华有线 | 2024-04-12 五 | 6.72 | 6.73 | 6.61 | 6.77 | 6.59 | -1.78% | 0.68% | 94541 | 6287万 | 92 | 92 | -51.94 | 12 | 歌华有线 | 2024-04-11 四 | 6.60 | 6.61 | 6.73 | 6.83 | 6.57 | 1.82% | 0.89% | 123220 | 8301万 | 93.67 | 93.67 | -52.88 | 13 | 歌华有线 | 2024-04-10 三 | 6.74 | 6.75 | 6.61 | 6.76 | 6.55 | -2.07% | 0.77% | 107226 | 7130万 | 92 | 92 | -51.94 | 14 | 歌华有线 | 2024-04-09 二 | 6.67 | 6.66 | 6.75 | 6.75 | 6.64 | 1.35% | 0.66% | 91570 | 6131万 | 93.95 | 93.95 | -53.04 | 15 | 歌华有线 | 2024-04-08 一 | 6.79 | 6.80 | 6.66 | 6.80 | 6.65 | -2.06% | 0.83% | 115915 | 7768万 | 92.69 | 92.69 | -52.33 | 16 | 歌华有线 | 2024-04-03 三 | 6.92 | 6.92 | 6.80 | 6.93 | 6.77 | -1.73% | 0.72% | 100607 | 6852万 | 94.64 | 94.64 | -53.43 | 17 | 歌华有线 | 2024-04-02 二 | 7.01 | 7.02 | 6.92 | 7.03 | 6.90 | -1.42% | 0.63% | 88195 | 6120万 | 96.31 | 96.31 | -54.37 | 18 | 歌华有线 | 2024-04-01 一 | 6.89 | 6.88 | 7.02 | 7.02 | 6.89 | 2.03% | 0.68% | 94054 | 6558万 | 97.7 | 97.7 | -55.16 | 19 | 歌华有线 | 2024-03-29 五 | 6.91 | 6.91 | 6.88 | 6.91 | 6.78 | -0.43% | 0.56% | 77380 | 5295万 | 95.75 | 95.75 | -54.06 | 20 | 歌华有线 | 2024-03-28 四 | 6.79 | 6.80 | 6.91 | 7.00 | 6.75 | 1.62% | 0.85% | 118613 | 8160万 | 96.17 | 96.17 | -124.76 | 21 | 歌华有线 | 2024-03-27 三 | 7.03 | 7.05 | 6.80 | 7.07 | 6.80 | -3.55% | 0.81% | 112653 | 7773万 | 94.64 | 94.64 | -122.78 | 22 | 歌华有线 | 2024-03-26 二 | 7.19 | 7.17 | 7.05 | 7.22 | 6.98 | -1.67% | 0.95% | 131894 | 9343万 | 98.12 | 98.12 | -127.29 | 23 | 歌华有线 | 2024-03-25 一 | 7.45 | 7.46 | 7.17 | 7.50 | 7.16 | -3.89% | 1.31% | 182497 | 13395万 | 99.79 | 99.79 | -129.46 | 24 | 歌华有线 | 2024-03-22 五 | 7.37 | 7.38 | 7.46 | 7.54 | 7.19 | 1.08% | 1.81% | 252373 | 18654万 | 103.83 | 103.83 | -134.69 | 25 | 歌华有线 | 2024-03-21 四 | 7.36 | 7.32 | 7.38 | 7.46 | 7.30 | 0.82% | 1.12% | 156505 | 11562万 | 102.71 | 102.71 | -133.25 | 26 | 歌华有线 | 2024-03-20 三 | 7.15 | 7.15 | 7.32 | 7.34 | 7.14 | 2.38% | 1.10% | 153629 | 11153万 | 101.88 | 101.88 | -132.16 | 27 | 歌华有线 | 2024-03-19 二 | 7.16 | 7.18 | 7.15 | 7.27 | 7.15 | -0.42% | 0.93% | 129524 | 9343万 | 99.51 | 99.51 | -129.09 | 28 | 歌华有线 | 2024-03-18 一 | 7.14 | 7.14 | 7.18 | 7.18 | 7.09 | 0.56% | 0.87% | 120733 | 8614万 | 99.93 | 99.93 | -129.64 | 29 | 歌华有线 | 2024-03-15 五 | 7.06 | 7.08 | 7.14 | 7.14 | 7.02 | 0.85% | 0.79% | 109805 | 7771万 | 99.37 | 99.37 | -128.91 | 30 | 歌华有线 | 2024-03-14 四 | 7.17 | 7.20 | 7.08 | 7.20 | 7.02 | -1.67% | 0.80% | 110865 | 7893万 | 98.54 | 98.54 | -127.83 | 31 | 歌华有线 | 2024-03-08 五 | 6.93 | 6.94 | 6.99 | 7.01 | 6.86 | 0.72% | 0.73% | 101113 | 7012万 | 97.29 | 97.29 | -126.21 | 32 | 歌华有线 | 2024-03-07 四 | 7.09 | 7.09 | 6.94 | 7.13 | 6.94 | -2.12% | 0.90% | 125286 | 8815万 | 96.59 | 96.59 | -125.3 | 33 | 歌华有线 | 2024-03-06 三 | 7.16 | 7.18 | 7.09 | 7.20 | 7.08 | -1.25% | 0.79% | 110609 | 7891万 | 98.68 | 98.68 | -128.01 | 34 | 歌华有线 | 2024-03-05 二 | 7.22 | 7.26 | 7.18 | 7.26 | 7.11 | -1.10% | 0.81% | 113405 | 8163万 | 99.93 | 99.93 | -129.64 | 35 | 歌华有线 | 2024-03-04 一 | 7.31 | 7.33 | 7.26 | 7.36 | 7.14 | -0.95% | 0.98% | 136503 | 9848万 | 101.04 | 101.04 | -131.08 | 36 | 歌华有线 | 2024-03-01 五 | 7.20 | 7.18 | 7.33 | 7.33 | 7.13 | 2.09% | 1.02% | 142511 | 10339万 | 102.02 | 102.02 | -132.34 | 37 | 歌华有线 | 2024-02-29 四 | 7.01 | 6.99 | 7.18 | 7.18 | 6.95 | 2.72% | 0.91% | 126642 | 9006万 | 99.93 | 99.93 | -129.64 | 38 | 歌华有线 | 2024-02-28 三 | 7.28 | 7.27 | 6.99 | 7.44 | 6.98 | -3.85% | 1.36% | 189433 | 13710万 | 97.29 | 97.29 | -126.21 | 39 | 歌华有线 | 2024-02-27 二 | 7.11 | 7.13 | 7.27 | 7.27 | 7.07 | 1.96% | 0.85% | 118090 | 8483万 | 101.18 | 101.18 | -131.26 | 40 | 歌华有线 | 2024-02-26 一 | 7.18 | 7.18 | 7.13 | 7.25 | 7.09 | -0.70% | 0.93% | 129316 | 9253万 | 99.23 | 99.23 | -128.73 | 41 | 歌华有线 | 2024-02-23 五 | 7.06 | 7.02 | 7.18 | 7.19 | 6.98 | 2.28% | 0.95% | 132013 | 9346万 | 99.93 | 99.93 | -129.64 | 42 | 歌华有线 | 2024-02-22 四 | 6.89 | 6.89 | 7.02 | 7.10 | 6.88 | 1.89% | 0.77% | 106498 | 7453万 | 97.7 | 97.7 | -126.75 | 43 | 歌华有线 | 2024-02-21 三 | 6.85 | 6.90 | 6.89 | 7.08 | 6.82 | -0.14% | 1.11% | 153913 | 10692万 | 95.89 | 95.89 | -124.4 | 44 | 歌华有线 | 2024-02-20 二 | 6.78 | 6.83 | 6.90 | 6.93 | 6.71 | 1.02% | 1.07% | 148338 | 10148万 | 96.03 | 96.03 | -124.58 | 45 | 歌华有线 | 2024-02-19 一 | 6.97 | 6.95 | 6.83 | 7.02 | 6.71 | -1.73% | 1.56% | 216946 | 14855万 | 95.06 | 95.06 | -123.32 | 46 | 歌华有线 | 2024-02-08 四 | 6.76 | 6.68 | 6.95 | 7.09 | 6.76 | 4.04% | 1.49% | 207462 | 14434万 | 96.73 | 96.73 | -125.48 | 47 | 歌华有线 | 2024-02-07 三 | 6.30 | 6.30 | 6.68 | 6.69 | 6.28 | 6.03% | 1.70% | 237038 | 15535万 | 92.97 | 92.97 | -120.61 | 48 | 歌华有线 | 2024-02-06 二 | 5.89 | 5.95 | 6.30 | 6.40 | 5.73 | 5.88% | 1.57% | 219018 | 13199万 | 87.68 | 87.68 | -113.75 | 49 | 歌华有线 | 2024-02-05 一 | 6.47 | 6.55 | 5.95 | 6.50 | 5.90 | -9.16% | 2.03% | 283136 | 17260万 | 82.81 | 82.81 | -107.43 | 50 | 歌华有线 | 2024-02-02 五 | 6.73 | 6.72 | 6.55 | 6.93 | 6.35 | -2.53% | 1.30% | 181624 | 12106万 | 91.16 | 91.16 | -118.26 | 51 | 歌华有线 | 2024-02-01 四 | 6.94 | 6.96 | 6.72 | 6.95 | 6.63 | -3.45% | 1.27% | 176995 | 11982万 | 93.53 | 93.53 | -121.33 | 52 | 歌华有线 | 2024-01-31 三 | 7.06 | 7.14 | 6.96 | 7.18 | 6.94 | -2.52% | 1.18% | 164655 | 11618万 | 96.87 | 96.87 | -125.66 | 53 | 歌华有线 | 2024-01-30 二 | 7.21 | 7.26 | 7.14 | 7.34 | 7.09 | -1.65% | 0.96% | 132920 | 9602万 | 99.37 | 99.37 | -128.91 | 54 | 歌华有线 | 2024-01-29 一 | 7.44 | 7.40 | 7.26 | 7.48 | 7.25 | -1.89% | 0.84% | 117333 | 8612万 | 101.04 | 101.04 | -131.08 | 55 | 歌华有线 | 2024-01-26 五 | 7.38 | 7.40 | 7.40 | 7.52 | 7.35 | 0.00% | 1.16% | 162111 | 12038万 | 102.99 | 102.99 | -133.61 | 56 | 歌华有线 | 2024-01-25 四 | 6.98 | 7.02 | 7.40 | 7.42 | 6.96 | 5.41% | 1.29% | 179715 | 13065万 | 102.99 | 102.99 | -133.61 | 57 | 歌华有线 | 2024-01-24 三 | 6.78 | 6.83 | 7.02 | 7.02 | 6.72 | 2.78% | 0.95% | 132718 | 9093万 | 97.7 | 97.7 | -126.75 | 58 | 歌华有线 | 2024-01-23 二 | 6.70 | 6.70 | 6.83 | 6.86 | 6.61 | 1.94% | 0.76% | 106368 | 7170万 | 95.06 | 95.06 | -123.32 | 59 | 歌华有线 | 2024-01-22 一 | 7.15 | 7.14 | 6.70 | 7.16 | 6.67 | -6.16% | 1.23% | 170748 | 11818万 | 93.25 | 93.25 | -120.97 | 60 | 歌华有线 | 2024-01-19 五 | 7.13 | 7.18 | 7.14 | 7.30 | 7.12 | -0.56% | 0.77% | 106917 | 7705万 | 99.37 | 99.37 | -128.91 | 61 | 歌华有线 | 2024-01-18 四 | 7.15 | 7.18 | 7.18 | 7.18 | 6.97 | 0.00% | 1.16% | 161050 | 11397万 | 99.93 | 99.93 | -129.64 | 62 | 歌华有线 | 2024-01-17 三 | 7.32 | 7.30 | 7.18 | 7.33 | 7.18 | -1.64% | 0.67% | 92576 | 6716万 | 99.93 | 99.93 | -129.64 | 63 | 歌华有线 | 2024-01-16 二 | 7.39 | 7.39 | 7.30 | 7.40 | 7.23 | -1.22% | 0.82% | 113821 | 8309万 | 101.6 | 101.6 | -131.8 | 64 | 歌华有线 | 2024-01-15 一 | 7.38 | 7.39 | 7.39 | 7.47 | 7.32 | 0.00% | 0.72% | 99937 | 7404万 | 102.85 | 102.85 | -133.43 | 65 | 歌华有线 | 2024-01-12 五 | 7.44 | 7.47 | 7.39 | 7.48 | 7.38 | -1.07% | 0.78% | 108879 | 8085万 | 102.85 | 102.85 | -133.43 | 66 | 歌华有线 | 2024-01-11 四 | 7.45 | 7.43 | 7.47 | 7.52 | 7.41 | 0.54% | 0.83% | 115771 | 8631万 | 103.97 | 103.97 | -134.87 | 67 | 歌华有线 | 2024-01-10 三 | 7.52 | 7.52 | 7.43 | 7.53 | 7.39 | -1.20% | 0.63% | 88083 | 6552万 | 103.41 | 103.41 | -134.15 | 68 | 歌华有线 | 2024-01-09 二 | 7.52 | 7.52 | 7.52 | 7.57 | 7.48 | 0.00% | 0.55% | 77126 | 5801万 | 104.66 | 104.66 | -135.78 | 69 | 歌华有线 | 2024-01-08 一 | 7.62 | 7.65 | 7.52 | 7.63 | 7.50 | -1.70% | 0.72% | 100290 | 7582万 | 104.66 | 104.66 | -135.78 | 70 | 歌华有线 | 2024-01-05 五 | 7.79 | 7.79 | 7.65 | 7.79 | 7.61 | -1.80% | 0.70% | 97362 | 7507万 | 106.47 | 106.47 | -138.12 | 71 | 歌华有线 | 2024-01-04 四 | 7.80 | 7.77 | 7.79 | 7.84 | 7.70 | 0.26% | 0.74% | 102411 | 7955万 | 108.42 | 108.42 | -140.65 | 72 | 歌华有线 | 2024-01-03 三 | 7.71 | 7.73 | 7.77 | 7.87 | 7.68 | 0.52% | 1.08% | 149622 | 11666万 | 108.14 | 108.14 | -140.29 | 73 | 歌华有线 | 2024-01-02 二 | 7.79 | 7.73 | 7.73 | 7.85 | 7.70 | 0.00% | 0.81% | 112500 | 8733万 | 107.58 | 107.58 | -139.57 | 74 | 歌华有线 | 2023-12-29 五 | 7.66 | 7.66 | 7.73 | 7.79 | 7.65 | 0.91% | 0.91% | 127052 | 9825万 | 107.58 | 107.58 | -139.57 | 75 | 歌华有线 | 2023-12-28 四 | 7.62 | 7.61 | 7.66 | 7.71 | 7.57 | 0.66% | 0.86% | 119467 | 9150万 | 106.61 | 106.61 | -138.3 | 76 | 歌华有线 | 2023-12-27 三 | 7.67 | 7.67 | 7.61 | 7.74 | 7.55 | -0.78% | 0.86% | 119367 | 9097万 | 105.91 | 105.91 | -137.4 | 77 | 歌华有线 | 2023-12-26 二 | 7.90 | 7.81 | 7.67 | 7.90 | 7.63 | -1.79% | 0.83% | 115731 | 8938万 | 106.75 | 106.75 | -138.48 | 78 | 歌华有线 | 2023-12-25 一 | 7.85 | 7.86 | 7.81 | 7.93 | 7.69 | -0.64% | 0.88% | 123134 | 9600万 | 108.7 | 108.7 | -141.01 | 79 | 歌华有线 | 2023-12-22 五 | 8.20 | 8.22 | 7.86 | 8.25 | 7.80 | -4.38% | 1.61% | 223905 | 17835万 | 109.39 | 109.39 | -141.91 | 80 | 歌华有线 | 2023-12-21 四 | 8.23 | 8.23 | 8.22 | 8.31 | 8.11 | -0.12% | 0.65% | 90165 | 7391万 | 114.4 | 114.4 | -148.41 | 81 | 歌华有线 | 2023-12-20 三 | 8.36 | 8.40 | 8.23 | 8.44 | 8.21 | -2.02% | 0.73% | 100999 | 8399万 | 114.54 | 114.54 | -148.59 | 82 | 歌华有线 | 2023-12-19 二 | 8.38 | 8.42 | 8.40 | 8.49 | 8.34 | -0.24% | 0.61% | 84686 | 7109万 | 116.91 | 116.91 | -151.66 | 83 | 歌华有线 | 2023-12-18 一 | 8.55 | 8.57 | 8.42 | 8.58 | 8.37 | -1.75% | 0.66% | 91748 | 7757万 | 117.19 | 117.19 | -152.02 | 84 | 歌华有线 | 2023-12-15 五 | 8.58 | 8.53 | 8.57 | 8.64 | 8.47 | 0.47% | 0.82% | 114162 | 9771万 | 119.28 | 119.28 | -154.73 | 85 | 歌华有线 | 2023-12-14 四 | 8.56 | 8.52 | 8.53 | 8.68 | 8.50 | 0.12% | 0.87% | 120487 | 10346万 | 118.72 | 118.72 | -154.01 | 86 | 歌华有线 | 2023-12-13 三 | 8.61 | 8.64 | 8.52 | 8.71 | 8.50 | -1.39% | 0.97% | 134936 | 11623万 | 118.58 | 118.58 | -153.83 | 87 | 歌华有线 | 2023-12-12 二 | 8.56 | 8.53 | 8.64 | 8.67 | 8.53 | 1.29% | 1.06% | 147835 | 12710万 | 120.25 | 120.25 | -156 | 88 | 歌华有线 | 2023-12-11 一 | 8.35 | 8.33 | 8.53 | 8.57 | 8.34 | 2.40% | 1.14% | 158910 | 13431万 | 118.72 | 118.72 | -154.01 | 89 | 歌华有线 | 2023-12-08 五 | 8.48 | 8.48 | 8.33 | 8.50 | 8.33 | -1.77% | 0.80% | 111284 | 9354万 | 115.94 | 115.94 | -150.4 | 90 | 歌华有线 | 2023-12-07 四 | 8.41 | 8.36 | 8.48 | 8.52 | 8.37 | 1.44% | 0.93% | 128754 | 10872万 | 118.02 | 118.02 | -153.11 | 91 | 歌华有线 | 2023-12-06 三 | 8.29 | 8.28 | 8.36 | 8.42 | 8.16 | 0.97% | 0.78% | 108723 | 9040万 | 116.35 | 116.35 | -150.94 | 92 | 歌华有线 | 2023-12-05 二 | 8.48 | 8.47 | 8.28 | 8.48 | 8.25 | -2.24% | 0.68% | 95153 | 7938万 | 115.24 | 115.24 | -149.5 | 93 | 歌华有线 | 2023-12-04 一 | 8.40 | 8.42 | 8.47 | 8.52 | 8.40 | 0.59% | 0.79% | 109480 | 9269万 | 117.88 | 117.88 | -152.93 | 94 | 歌华有线 | 2023-12-01 五 | 8.22 | 8.20 | 8.42 | 8.44 | 8.22 | 2.68% | 0.87% | 120679 | 10068万 | 117.19 | 117.19 | -152.02 | 95 | 歌华有线 | 2023-11-30 四 | 8.21 | 8.23 | 8.20 | 8.30 | 8.15 | -0.36% | 0.61% | 84943 | 6975万 | 114.13 | 114.13 | -148.05 | 96 | 歌华有线 | 2023-11-29 三 | 8.33 | 8.32 | 8.23 | 8.34 | 8.23 | -1.08% | 0.47% | 66091 | 5464万 | 114.54 | 114.54 | -148.59 | 97 | 歌华有线 | 2023-11-28 二 | 8.35 | 8.33 | 8.32 | 8.37 | 8.23 | -0.12% | 0.53% | 74245 | 6164万 | 115.8 | 115.8 | -150.22 | 98 | 歌华有线 | 2023-11-24 五 | 8.48 | 8.49 | 8.42 | 8.55 | 8.37 | -0.82% | 0.84% | 117472 | 9917万 | 117.19 | 117.19 | -152.02 | 99 | 歌华有线 | 2023-11-23 四 | 8.49 | 8.49 | 8.49 | 8.51 | 8.39 | 0.00% | 1.09% | 151913 | 12835万 | 118.16 | 118.16 | -153.29 | 100 | 歌华有线 | 2023-11-22 三 | 8.41 | 8.44 | 8.49 | 8.57 | 8.37 | 0.59% | 1.43% | 199263 | 16973万 | 118.16 | 118.16 | -153.29 | 101 | 歌华有线 | 2023-11-21 二 | 8.34 | 8.36 | 8.44 | 8.60 | 8.34 | 0.96% | 1.63% | 226322 | 19196万 | 117.47 | 117.47 | -152.39 | 102 | 歌华有线 | 2023-11-20 一 | 8.28 | 8.31 | 8.36 | 8.40 | 8.26 | 0.60% | 0.89% | 123358 | 10287万 | 116.35 | 116.35 | -150.94 | 103 | 歌华有线 | 2023-11-17 五 | 8.15 | 8.16 | 8.31 | 8.33 | 8.15 | 1.84% | 1.10% | 152558 | 12601万 | 115.66 | 115.66 | -150.04 | 104 | 歌华有线 | 2023-11-16 四 | 8.12 | 8.14 | 8.16 | 8.22 | 8.09 | 0.25% | 0.68% | 94966 | 7770万 | 113.57 | 113.57 | -147.33 | 105 | 歌华有线 | 2023-11-15 三 | 8.18 | 8.17 | 8.14 | 8.22 | 8.10 | -0.37% | 0.50% | 69212 | 5644万 | 113.29 | 113.29 | -146.97 | 106 | 歌华有线 | 2023-11-14 二 | 8.14 | 8.14 | 8.17 | 8.19 | 8.11 | 0.37% | 0.55% | 77090 | 6281万 | 113.71 | 113.71 | -147.51 | 107 | 歌华有线 | 2023-11-13 一 | 8.08 | 8.06 | 8.14 | 8.19 | 8.08 | 0.99% | 0.64% | 88643 | 7216万 | 113.29 | 113.29 | -146.97 | 108 | 歌华有线 | 2023-11-10 五 | 8.13 | 8.14 | 8.06 | 8.17 | 8.01 | -0.98% | 0.74% | 103436 | 8333万 | 112.18 | 112.18 | -145.52 | 109 | 歌华有线 | 2023-11-09 四 | 8.21 | 8.19 | 8.14 | 8.30 | 8.10 | -0.61% | 0.93% | 128850 | 10568万 | 113.29 | 113.29 | -146.97 | 110 | 歌华有线 | 2023-11-08 三 | 8.12 | 8.09 | 8.19 | 8.25 | 8.10 | 1.24% | 1.22% | 169131 | 13833万 | 113.99 | 113.99 | -147.87 | 111 | 歌华有线 | 2023-11-07 二 | 8.13 | 8.10 | 8.09 | 8.18 | 8.06 | -0.12% | 1.05% | 146412 | 11882万 | 112.59 | 112.59 | -146.07 | 112 | 歌华有线 | 2023-11-06 一 | 7.90 | 7.87 | 8.10 | 8.12 | 7.89 | 2.92% | 1.16% | 161239 | 12966万 | 112.73 | 112.73 | -146.25 | 113 | 歌华有线 | 2023-11-03 五 | 7.82 | 7.80 | 7.87 | 7.94 | 7.74 | 0.90% | 0.95% | 132421 | 10426万 | 109.53 | 109.53 | -142.09 | 114 | 歌华有线 | 2023-11-02 四 | 7.71 | 7.71 | 7.80 | 7.86 | 7.70 | 1.17% | 0.93% | 129542 | 10118万 | 108.56 | 108.56 | -140.83 | 115 | 歌华有线 | 2023-11-01 三 | 7.66 | 7.66 | 7.71 | 7.75 | 7.66 | 0.65% | 0.55% | 76266 | 5885万 | 107.31 | 107.31 | -139.21 | 116 | 歌华有线 | 2023-10-31 二 | 7.70 | 7.69 | 7.66 | 7.77 | 7.64 | -0.39% | 0.70% | 97401 | 7495万 | 106.61 | 106.61 | -138.3 | 117 | 歌华有线 | 2023-10-30 一 | 7.61 | 7.64 | 7.69 | 7.73 | 7.59 | 0.65% | 0.69% | 96073 | 7368万 | 107.03 | 107.03 | -138.84 | 118 | 歌华有线 | 2023-10-27 五 | 7.62 | 7.60 | 7.64 | 7.66 | 7.53 | 0.53% | 0.60% | 83822 | 6363万 | 106.33 | 106.33 | 59.84 | 119 | 歌华有线 | 2023-10-26 四 | 7.49 | 7.53 | 7.60 | 7.60 | 7.49 | 0.93% | 0.46% | 64460 | 4874万 | 105.78 | 105.78 | 59.53 | 120 | 歌华有线 | 2023-10-25 三 | 7.50 | 7.47 | 7.53 | 7.65 | 7.49 | 0.80% | 0.58% | 80947 | 6118万 | 104.8 | 104.8 | 58.98 | 121 | 歌华有线 | 2023-10-24 二 | 7.36 | 7.36 | 7.47 | 7.50 | 7.35 | 1.49% | 0.62% | 86057 | 6408万 | 103.97 | 103.97 | 58.51 | 122 | 歌华有线 | 2023-10-23 一 | 7.50 | 7.49 | 7.36 | 7.52 | 7.30 | -1.74% | 0.67% | 92931 | 6882万 | 102.43 | 102.43 | 57.65 | 123 | 歌华有线 | 2023-10-20 五 | 7.57 | 7.55 | 7.49 | 7.57 | 7.47 | -0.79% | 0.60% | 83910 | 6300万 | 104.24 | 104.24 | 58.67 | 124 | 歌华有线 | 2023-10-19 四 | 7.59 | 7.60 | 7.55 | 7.66 | 7.55 | -0.66% | 0.54% | 75443 | 5740万 | 105.08 | 105.08 | 59.14 | 125 | 歌华有线 | 2023-10-18 三 | 7.76 | 7.74 | 7.60 | 7.76 | 7.59 | -1.81% | 0.59% | 81473 | 6216万 | 105.78 | 105.78 | 59.53 | 126 | 歌华有线 | 2023-10-17 二 | 7.83 | 7.82 | 7.74 | 7.84 | 7.73 | -1.02% | 0.61% | 85378 | 6638万 | 107.72 | 107.72 | 60.62 | 127 | 歌华有线 | 2023-10-16 一 | 7.82 | 7.82 | 7.82 | 7.86 | 7.74 | 0.00% | 0.58% | 80991 | 6309万 | 108.84 | 108.84 | 61.25 | 128 | 歌华有线 | 2023-10-13 五 | 7.87 | 7.87 | 7.82 | 7.89 | 7.80 | -0.64% | 0.47% | 64954 | 5096万 | 108.84 | 108.84 | 61.25 | 129 | 歌华有线 | 2023-10-12 四 | 7.82 | 7.80 | 7.87 | 7.91 | 7.79 | 0.90% | 0.70% | 97607 | 7667万 | 109.53 | 109.53 | 61.64 | 130 | 歌华有线 | 2023-10-11 三 | 7.77 | 7.78 | 7.80 | 7.86 | 7.72 | 0.26% | 0.82% | 114740 | 8943万 | 108.56 | 108.56 | 61.09 | 131 | 歌华有线 | 2023-10-10 二 | 7.85 | 7.77 | 7.78 | 7.85 | 7.76 | 0.13% | 0.57% | 79329 | 6180万 | 108.28 | 108.28 | 60.94 | 132 | 歌华有线 | 2023-10-09 一 | 7.86 | 7.90 | 7.77 | 7.88 | 7.74 | -1.65% | 0.73% | 101001 | 7862万 | 108.14 | 108.14 | 60.86 | 133 | 歌华有线 | 2023-09-28 四 | 7.86 | 7.86 | 7.90 | 7.94 | 7.82 | 0.51% | 0.47% | 65115 | 5128万 | 109.95 | 109.95 | 61.88 | 134 | 歌华有线 | 2023-09-27 三 | 7.87 | 7.85 | 7.86 | 7.91 | 7.85 | 0.13% | 0.30% | 41475 | 3267万 | 109.39 | 109.39 | 61.56 | 135 | 歌华有线 | 2023-09-26 二 | 7.92 | 7.90 | 7.85 | 7.95 | 7.85 | -0.63% | 0.46% | 64653 | 5106万 | 109.25 | 109.25 | 61.49 | 136 | 歌华有线 | 2023-09-25 一 | 7.93 | 7.96 | 7.90 | 7.96 | 7.87 | -0.75% | 0.51% | 70739 | 5596万 | 109.95 | 109.95 | 61.88 | 137 | 歌华有线 | 2023-09-22 五 | 7.84 | 7.85 | 7.96 | 7.96 | 7.83 | 1.40% | 0.61% | 85535 | 6764万 | 110.79 | 110.79 | 62.35 | 138 | 歌华有线 | 2023-09-21 四 | 7.84 | 7.85 | 7.85 | 7.92 | 7.81 | 0.00% | 0.41% | 57342 | 4511万 | 109.25 | 109.25 | 61.49 | 139 | 歌华有线 | 2023-09-20 三 | 7.86 | 7.87 | 7.85 | 8.00 | 7.83 | -0.25% | 0.84% | 117326 | 9292万 | 109.25 | 109.25 | 61.49 | 140 | 歌华有线 | 2023-09-19 二 | 7.87 | 7.87 | 7.87 | 7.91 | 7.82 | 0.00% | 0.50% | 69330 | 5446万 | 109.53 | 109.53 | 61.64 | 141 | 歌华有线 | 2023-09-18 一 | 7.88 | 7.93 | 7.87 | 7.91 | 7.78 | -0.76% | 0.57% | 80020 | 6275万 | 109.53 | 109.53 | 61.64 | 142 | 歌华有线 | 2023-09-15 五 | 7.86 | 7.82 | 7.93 | 7.93 | 7.82 | 1.41% | 0.50% | 69073 | 5443万 | 110.37 | 110.37 | 62.11 | 143 | 歌华有线 | 2023-09-14 四 | 7.82 | 7.80 | 7.82 | 7.84 | 7.77 | 0.26% | 0.40% | 56263 | 4393万 | 108.84 | 108.84 | 61.25 | 144 | 歌华有线 | 2023-09-13 三 | 7.90 | 7.92 | 7.80 | 7.92 | 7.78 | -1.52% | 0.60% | 83361 | 6537万 | 108.56 | 108.56 | 61.09 | 145 | 歌华有线 | 2023-09-12 二 | 7.96 | 7.97 | 7.92 | 8.00 | 7.89 | -0.63% | 0.40% | 55783 | 4424万 | 110.23 | 110.23 | 62.03 | 146 | 歌华有线 | 2023-09-11 一 | 7.79 | 7.78 | 7.97 | 8.00 | 7.79 | 2.44% | 0.97% | 135024 | 10655万 | 110.92 | 110.92 | 62.43 | 147 | 歌华有线 | 2023-09-08 五 | 7.93 | 7.95 | 7.78 | 7.93 | 7.74 | -2.14% | 0.90% | 125744 | 9816万 | 108.28 | 108.28 | 60.94 | 148 | 歌华有线 | 2023-09-07 四 | 8.09 | 8.11 | 7.95 | 8.15 | 7.94 | -1.97% | 0.88% | 122669 | 9863万 | 110.65 | 110.65 | 62.27 | 149 | 歌华有线 | 2023-09-06 三 | 8.13 | 8.15 | 8.11 | 8.14 | 8.06 | -0.49% | 0.54% | 75127 | 6085万 | 112.87 | 112.87 | 63.52 | 150 | 歌华有线 | 2023-09-05 二 | 8.24 | 8.27 | 8.15 | 8.28 | 8.13 | -1.45% | 0.64% | 89250 | 7308万 | 113.43 | 113.43 | 63.83 | 151 | 歌华有线 | 2023-09-04 一 | 8.17 | 8.16 | 8.27 | 8.29 | 8.17 | 1.35% | 0.58% | 80548 | 6632万 | 115.1 | 115.1 | 64.77 | 152 | 歌华有线 | 2023-09-01 五 | 8.23 | 8.23 | 8.16 | 8.26 | 8.14 | -0.85% | 0.56% | 78180 | 6403万 | 113.57 | 113.57 | 63.91 | 153 | 歌华有线 | 2023-08-31 四 | 8.28 | 8.30 | 8.23 | 8.30 | 8.20 | -0.84% | 0.50% | 70134 | 5778万 | 114.54 | 114.54 | 64.46 | 154 | 歌华有线 | 2023-08-30 三 | 8.28 | 8.26 | 8.30 | 8.35 | 8.24 | 0.48% | 0.85% | 118676 | 9846万 | 115.52 | 115.52 | 65.01 | 155 | 歌华有线 | 2023-08-29 二 | 8.15 | 8.18 | 8.26 | 8.31 | 8.15 | 0.98% | 0.86% | 120310 | 9930万 | 114.96 | 114.96 | 64.51 | 156 | 歌华有线 | 2023-08-28 一 | 8.38 | 8.06 | 8.18 | 8.40 | 8.16 | 1.49% | 1.48% | 205372 | 17018万 | 113.85 | 113.85 | 63.89 | 157 | 歌华有线 | 2023-08-25 五 | 8.16 | 8.16 | 8.06 | 8.20 | 8.02 | -1.23% | 0.81% | 112628 | 9124万 | 112.18 | 112.18 | 62.95 | 158 | 歌华有线 | 2023-08-23 三 | 8.17 | 8.16 | 8.11 | 8.23 | 8.07 | -0.61% | 0.51% | 71515 | 5826万 | 112.87 | 112.87 | 63.34 | 159 | 歌华有线 | 2023-08-22 二 | 8.07 | 8.05 | 8.16 | 8.18 | 8.03 | 1.37% | 0.65% | 90703 | 7355万 | 113.57 | 113.57 | 63.73 |
|
行情刷新 | 流通股东
|