| 股票名称 | 代码 600151 | 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 | 航天机电 | 2024-04-26 五 | 4.86 | 4.85 | 4.97 | 4.98 | 4.82 | 2.47% | 0.74% | 105718 | 5208万 | 71.28 | 71.28 | -16.73 | | 2 | 航天机电 | 2024-04-25 四 | 4.85 | 4.88 | 4.85 | 4.93 | 4.79 | -0.61% | 0.66% | 94811 | 4611万 | 69.56 | 69.56 | -16.33 | | 3 | 航天机电 | 2024-04-24 三 | 4.70 | 4.70 | 4.88 | 4.90 | 4.69 | 3.83% | 0.86% | 123720 | 5958万 | 69.99 | 69.99 | -16.43 | | 4 | 航天机电 | 2024-04-23 二 | 4.66 | 4.62 | 4.70 | 4.75 | 4.64 | 1.73% | 0.87% | 125104 | 5872万 | 67.41 | 67.41 | -15.83 | | 5 | 航天机电 | 2024-04-22 一 | 4.65 | 4.60 | 4.62 | 4.74 | 4.50 | 0.43% | 0.81% | 116377 | 5394万 | 66.26 | 66.26 | -15.56 | | 6 | 航天机电 | 2024-04-19 五 | 4.67 | 4.68 | 4.60 | 4.70 | 4.57 | -1.71% | 0.72% | 103703 | 4786万 | 65.98 | 65.98 | -15.49 | | 7 | 航天机电 | 2024-04-18 四 | 4.68 | 4.66 | 4.68 | 4.76 | 4.57 | 0.43% | 0.92% | 131828 | 6163万 | 67.12 | 67.12 | -15.76 | | 8 | 航天机电 | 2024-04-17 三 | 4.43 | 4.40 | 4.66 | 4.67 | 4.43 | 5.91% | 1.26% | 180444 | 8288万 | 66.84 | 66.84 | -15.69 | | 9 | 航天机电 | 2024-04-16 二 | 4.76 | 4.77 | 4.40 | 4.77 | 4.37 | -7.76% | 1.55% | 222660 | 10094万 | 63.11 | 63.11 | -14.81 | | 10 | 航天机电 | 2024-04-15 一 | 4.94 | 4.95 | 4.77 | 5.02 | 4.68 | -3.64% | 1.28% | 183821 | 8853万 | 68.41 | 68.41 | -16.06 | | 11 | 航天机电 | 2024-04-12 五 | 5.00 | 5.02 | 4.95 | 5.09 | 4.93 | -1.39% | 0.69% | 99639 | 4967万 | 71 | 71 | -16.67 | | 12 | 航天机电 | 2024-04-11 四 | 5.02 | 5.04 | 5.02 | 5.11 | 4.96 | -0.40% | 0.69% | 99353 | 5012万 | 72 | 72 | -16.9 | | 13 | 航天机电 | 2024-04-10 三 | 5.18 | 5.19 | 5.04 | 5.20 | 5.00 | -2.89% | 0.75% | 108243 | 5474万 | 72.29 | 72.29 | -16.97 | | 14 | 航天机电 | 2024-04-09 二 | 5.05 | 5.05 | 5.19 | 5.20 | 5.05 | 2.77% | 0.75% | 108135 | 5559万 | 74.44 | 74.44 | -17.47 | | 15 | 航天机电 | 2024-04-08 一 | 5.18 | 5.21 | 5.05 | 5.19 | 5.05 | -3.07% | 1.02% | 146204 | 7477万 | 72.43 | 72.43 | -17 | | 16 | 航天机电 | 2024-04-03 三 | 5.33 | 5.32 | 5.21 | 5.34 | 5.16 | -2.07% | 0.99% | 141685 | 7395万 | 74.72 | 74.72 | -17.54 | | 17 | 航天机电 | 2024-04-02 二 | 5.40 | 5.41 | 5.32 | 5.41 | 5.20 | -1.66% | 1.34% | 191757 | 10155万 | 76.3 | 76.3 | -17.91 | | 18 | 航天机电 | 2024-04-01 一 | 5.40 | 5.39 | 5.41 | 5.46 | 5.36 | 0.37% | 1.08% | 155413 | 8402万 | 77.59 | 77.59 | -18.22 | | 19 | 航天机电 | 2024-03-29 五 | 5.46 | 5.41 | 5.39 | 5.46 | 5.32 | -0.37% | 0.91% | 130628 | 7022万 | 77.31 | 77.31 | -93 | | 20 | 航天机电 | 2024-03-28 四 | 5.22 | 5.20 | 5.41 | 5.46 | 5.22 | 4.04% | 1.01% | 144700 | 7754万 | 77.59 | 77.59 | -93.35 | | 21 | 航天机电 | 2024-03-27 三 | 5.47 | 5.47 | 5.20 | 5.50 | 5.19 | -4.94% | 0.99% | 141551 | 7544万 | 74.58 | 74.58 | -89.72 | | 22 | 航天机电 | 2024-03-26 二 | 5.45 | 5.46 | 5.47 | 5.51 | 5.37 | 0.18% | 0.92% | 131633 | 7163万 | 78.45 | 78.45 | -94.38 | | 23 | 航天机电 | 2024-03-25 一 | 5.66 | 5.68 | 5.46 | 5.66 | 5.46 | -3.87% | 1.09% | 156007 | 8679万 | 78.31 | 78.31 | -94.21 | | 24 | 航天机电 | 2024-03-22 五 | 5.78 | 5.79 | 5.68 | 5.80 | 5.62 | -1.90% | 0.90% | 128629 | 7319万 | 81.47 | 81.47 | -98.01 | | 25 | 航天机电 | 2024-03-21 四 | 5.77 | 5.76 | 5.79 | 5.84 | 5.70 | 0.52% | 1.19% | 170380 | 9863万 | 83.04 | 83.04 | -99.9 | | 26 | 航天机电 | 2024-03-20 三 | 5.75 | 5.75 | 5.76 | 5.78 | 5.71 | 0.17% | 0.76% | 109390 | 6288万 | 82.61 | 82.61 | -99.39 | | 27 | 航天机电 | 2024-03-19 二 | 5.78 | 5.79 | 5.75 | 5.83 | 5.71 | -0.69% | 1.05% | 150239 | 8661万 | 82.47 | 82.47 | -99.21 | | 28 | 航天机电 | 2024-03-18 一 | 5.65 | 5.65 | 5.79 | 5.88 | 5.64 | 2.48% | 1.52% | 217816 | 12581万 | 83.04 | 83.04 | -99.9 | | 29 | 航天机电 | 2024-03-15 五 | 5.55 | 5.53 | 5.65 | 5.68 | 5.49 | 2.17% | 1.04% | 149532 | 8353万 | 81.04 | 81.04 | -97.49 | | 30 | 航天机电 | 2024-03-14 四 | 5.61 | 5.61 | 5.53 | 5.66 | 5.45 | -1.43% | 0.90% | 129538 | 7191万 | 79.31 | 79.31 | -95.42 | | 31 | 航天机电 | 2024-03-08 五 | 5.34 | 5.30 | 5.37 | 5.39 | 5.24 | 1.32% | 0.76% | 108905 | 5800万 | 77.02 | 77.02 | -92.66 | | 32 | 航天机电 | 2024-03-07 四 | 5.44 | 5.43 | 5.30 | 5.46 | 5.30 | -2.39% | 0.88% | 125957 | 6762万 | 76.02 | 76.02 | -91.45 | | 33 | 航天机电 | 2024-03-06 三 | 5.35 | 5.34 | 5.43 | 5.48 | 5.29 | 1.69% | 0.93% | 133004 | 7154万 | 77.88 | 77.88 | -93.69 | | 34 | 航天机电 | 2024-03-05 二 | 5.46 | 5.44 | 5.34 | 5.48 | 5.32 | -1.84% | 1.00% | 143938 | 7716万 | 76.59 | 76.59 | -92.14 | | 35 | 航天机电 | 2024-03-04 一 | 5.51 | 5.50 | 5.44 | 5.55 | 5.35 | -1.09% | 1.06% | 151420 | 8212万 | 78.02 | 78.02 | -93.87 | | 36 | 航天机电 | 2024-03-01 五 | 5.47 | 5.47 | 5.50 | 5.60 | 5.42 | 0.55% | 1.23% | 176630 | 9695万 | 78.88 | 78.88 | -94.9 | | 37 | 航天机电 | 2024-02-29 四 | 5.21 | 5.28 | 5.47 | 5.51 | 5.21 | 3.60% | 1.32% | 190018 | 10277万 | 78.45 | 78.45 | -94.38 | | 38 | 航天机电 | 2024-02-28 三 | 5.65 | 5.65 | 5.28 | 5.82 | 5.27 | -6.55% | 2.18% | 311996 | 17377万 | 75.73 | 75.73 | -91.11 | | 39 | 航天机电 | 2024-02-27 二 | 5.36 | 5.36 | 5.65 | 5.68 | 5.32 | 5.41% | 1.43% | 204563 | 11249万 | 81.04 | 81.04 | -97.49 | | 40 | 航天机电 | 2024-02-26 一 | 5.34 | 5.33 | 5.36 | 5.47 | 5.31 | 0.56% | 1.48% | 212457 | 11430万 | 76.88 | 76.88 | -92.49 | | 41 | 航天机电 | 2024-02-23 五 | 5.18 | 5.15 | 5.33 | 5.36 | 5.15 | 3.50% | 1.35% | 193956 | 10165万 | 76.45 | 76.45 | -91.97 | | 42 | 航天机电 | 2024-02-22 四 | 5.04 | 5.01 | 5.15 | 5.22 | 5.00 | 2.79% | 1.17% | 167884 | 8595万 | 73.86 | 73.86 | -88.86 | | 43 | 航天机电 | 2024-02-21 三 | 4.88 | 4.90 | 5.01 | 5.20 | 4.81 | 2.24% | 1.52% | 217870 | 11009万 | 71.86 | 71.86 | -86.45 | | 44 | 航天机电 | 2024-02-20 二 | 4.84 | 4.85 | 4.90 | 4.90 | 4.73 | 1.03% | 1.29% | 185714 | 8927万 | 70.28 | 70.28 | -84.55 | | 45 | 航天机电 | 2024-02-19 一 | 4.82 | 4.78 | 4.85 | 4.95 | 4.72 | 1.46% | 1.72% | 247056 | 11957万 | 69.56 | 69.56 | -83.69 | | 46 | 航天机电 | 2024-02-08 四 | 4.50 | 4.63 | 4.78 | 4.89 | 4.48 | 3.24% | 3.02% | 432638 | 20592万 | 68.56 | 68.56 | -82.48 | | 47 | 航天机电 | 2024-02-07 三 | 4.29 | 4.24 | 4.63 | 4.66 | 4.28 | 9.20% | 3.29% | 471478 | 21654万 | 66.41 | 66.41 | -79.89 | | 48 | 航天机电 | 2024-02-06 二 | 3.91 | 4.29 | 4.24 | 4.42 | 3.90 | -1.17% | 2.74% | 392560 | 16129万 | 60.81 | 60.81 | -73.16 | | 49 | 航天机电 | 2024-02-05 一 | 4.72 | 4.77 | 4.29 | 4.72 | 4.29 | -10.06% | 2.12% | 304683 | 13264万 | 61.53 | 61.53 | -74.02 | | 50 | 航天机电 | 2024-02-02 五 | 5.17 | 5.12 | 4.77 | 5.20 | 4.61 | -6.84% | 2.41% | 345356 | 16796万 | 68.41 | 68.41 | -82.31 | | 51 | 航天机电 | 2024-02-01 四 | 5.16 | 5.16 | 5.12 | 5.65 | 5.10 | -0.78% | 2.21% | 317123 | 16925万 | 73.43 | 73.43 | -88.34 | | 52 | 航天机电 | 2024-01-31 三 | 5.45 | 5.64 | 5.16 | 5.58 | 5.13 | -8.51% | 1.64% | 234989 | 12425万 | 74.01 | 74.01 | -89.03 | | 53 | 航天机电 | 2024-01-30 二 | 5.77 | 5.82 | 5.64 | 5.94 | 5.60 | -3.09% | 0.86% | 123604 | 7156万 | 80.89 | 80.89 | -97.32 | | 54 | 航天机电 | 2024-01-29 一 | 5.98 | 5.98 | 5.82 | 6.03 | 5.80 | -2.68% | 0.86% | 123718 | 7271万 | 83.47 | 83.47 | -100.42 | | 55 | 航天机电 | 2024-01-26 五 | 6.00 | 6.01 | 5.98 | 6.06 | 5.93 | -0.50% | 0.81% | 116315 | 6964万 | 85.77 | 85.77 | -103.18 | | 56 | 航天机电 | 2024-01-25 四 | 5.71 | 5.71 | 6.01 | 6.02 | 5.69 | 5.25% | 1.27% | 181737 | 10706万 | 86.2 | 86.2 | -103.7 | | 57 | 航天机电 | 2024-01-24 三 | 5.57 | 5.59 | 5.71 | 5.75 | 5.50 | 2.15% | 1.48% | 212058 | 11926万 | 81.9 | 81.9 | -98.52 | | 58 | 航天机电 | 2024-01-23 二 | 5.27 | 5.27 | 5.59 | 5.66 | 5.27 | 6.07% | 1.98% | 284500 | 15633万 | 80.17 | 80.17 | -96.45 | | 59 | 航天机电 | 2024-01-22 一 | 5.84 | 5.85 | 5.27 | 5.86 | 5.27 | -9.91% | 1.82% | 260439 | 14425万 | 75.59 | 75.59 | -90.93 | | 60 | 航天机电 | 2024-01-19 五 | 5.98 | 5.98 | 5.85 | 6.03 | 5.80 | -2.17% | 0.76% | 108289 | 6391万 | 83.9 | 83.9 | -100.94 | | 61 | 航天机电 | 2024-01-18 四 | 6.14 | 6.14 | 5.98 | 6.20 | 5.75 | -2.61% | 1.41% | 202866 | 12037万 | 85.77 | 85.77 | -103.18 | | 62 | 航天机电 | 2024-01-17 三 | 6.36 | 6.36 | 6.14 | 6.36 | 6.14 | -3.46% | 0.51% | 73730 | 4605万 | 88.06 | 88.06 | -105.94 | | 63 | 航天机电 | 2024-01-16 二 | 6.32 | 6.32 | 6.36 | 6.42 | 6.27 | 0.63% | 0.72% | 103364 | 6542万 | 91.22 | 91.22 | -109.74 | | 64 | 航天机电 | 2024-01-15 一 | 6.39 | 6.38 | 6.32 | 6.43 | 6.29 | -0.94% | 0.73% | 105195 | 6684万 | 90.64 | 90.64 | -109.05 | | 65 | 航天机电 | 2024-01-12 五 | 6.37 | 6.38 | 6.38 | 6.54 | 6.35 | 0.00% | 0.66% | 94824 | 6115万 | 91.51 | 91.51 | -110.09 | | 66 | 航天机电 | 2024-01-11 四 | 6.25 | 6.28 | 6.38 | 6.42 | 6.23 | 1.59% | 0.57% | 81968 | 5183万 | 91.51 | 91.51 | -110.09 | | 67 | 航天机电 | 2024-01-10 三 | 6.26 | 6.29 | 6.28 | 6.40 | 6.18 | -0.16% | 0.68% | 97056 | 6111万 | 90.07 | 90.07 | -108.36 | | 68 | 航天机电 | 2024-01-09 二 | 6.24 | 6.20 | 6.29 | 6.40 | 6.20 | 1.45% | 0.70% | 100201 | 6301万 | 90.21 | 90.21 | -108.53 | | 69 | 航天机电 | 2024-01-08 一 | 6.40 | 6.45 | 6.20 | 6.43 | 6.20 | -3.88% | 0.65% | 92693 | 5825万 | 88.92 | 88.92 | -106.98 | | 70 | 航天机电 | 2024-01-05 五 | 6.62 | 6.67 | 6.45 | 6.68 | 6.39 | -3.30% | 0.80% | 115223 | 7498万 | 92.51 | 92.51 | -111.29 | | 71 | 航天机电 | 2024-01-04 四 | 6.66 | 6.67 | 6.67 | 6.71 | 6.61 | 0.00% | 0.46% | 66067 | 4406万 | 95.66 | 95.66 | -115.09 | | 72 | 航天机电 | 2024-01-03 三 | 6.68 | 6.71 | 6.67 | 6.71 | 6.62 | -0.60% | 0.57% | 82216 | 5479万 | 95.66 | 95.66 | -115.09 | | 73 | 航天机电 | 2024-01-02 二 | 6.63 | 6.59 | 6.71 | 6.76 | 6.59 | 1.82% | 0.92% | 131655 | 8815万 | 96.24 | 96.24 | -115.78 | | 74 | 航天机电 | 2023-12-29 五 | 6.51 | 6.51 | 6.59 | 6.61 | 6.48 | 1.23% | 0.88% | 126448 | 8278万 | 94.52 | 94.52 | -113.71 | | 75 | 航天机电 | 2023-12-28 四 | 6.18 | 6.18 | 6.51 | 6.55 | 6.13 | 5.34% | 1.38% | 198104 | 12703万 | 93.37 | 93.37 | -112.33 | | 76 | 航天机电 | 2023-12-27 三 | 6.24 | 6.17 | 6.18 | 6.24 | 6.13 | 0.16% | 0.51% | 73390 | 4534万 | 88.64 | 88.64 | -106.63 | | 77 | 航天机电 | 2023-12-26 二 | 6.33 | 6.31 | 6.17 | 6.34 | 6.17 | -2.22% | 0.54% | 77922 | 4846万 | 88.49 | 88.49 | -106.46 | | 78 | 航天机电 | 2023-12-25 一 | 6.33 | 6.35 | 6.31 | 6.42 | 6.27 | -0.63% | 0.51% | 72818 | 4611万 | 90.5 | 90.5 | -108.88 | | 79 | 航天机电 | 2023-12-22 五 | 6.36 | 6.36 | 6.35 | 6.47 | 6.32 | -0.16% | 0.62% | 89252 | 5693万 | 91.08 | 91.08 | -109.57 | | 80 | 航天机电 | 2023-12-21 四 | 6.28 | 6.30 | 6.36 | 6.41 | 6.20 | 0.95% | 0.60% | 85516 | 5396万 | 91.22 | 91.22 | -109.74 | | 81 | 航天机电 | 2023-12-20 三 | 6.38 | 6.39 | 6.30 | 6.44 | 6.30 | -1.41% | 0.46% | 65607 | 4176万 | 90.36 | 90.36 | -108.7 | | 82 | 航天机电 | 2023-12-19 二 | 6.39 | 6.39 | 6.39 | 6.46 | 6.33 | 0.00% | 0.40% | 56668 | 3624万 | 91.65 | 91.65 | -110.26 | | 83 | 航天机电 | 2023-12-18 一 | 6.57 | 6.61 | 6.39 | 6.58 | 6.38 | -3.33% | 0.72% | 103645 | 6695万 | 91.65 | 91.65 | -110.26 | | 84 | 航天机电 | 2023-12-15 五 | 6.66 | 6.66 | 6.61 | 6.74 | 6.59 | -0.75% | 0.50% | 71383 | 4753万 | 94.8 | 94.8 | -114.05 | | 85 | 航天机电 | 2023-12-14 四 | 6.75 | 6.75 | 6.66 | 6.78 | 6.65 | -1.33% | 0.59% | 84706 | 5683万 | 95.52 | 95.52 | -114.92 | | 86 | 航天机电 | 2023-12-13 三 | 6.60 | 6.60 | 6.75 | 6.95 | 6.54 | 2.27% | 1.38% | 197714 | 13394万 | 96.81 | 96.81 | -116.47 | | 87 | 航天机电 | 2023-12-12 二 | 6.64 | 6.65 | 6.60 | 6.68 | 6.59 | -0.75% | 0.39% | 56484 | 3739万 | 94.66 | 94.66 | -113.88 | | 88 | 航天机电 | 2023-12-11 一 | 6.51 | 6.58 | 6.65 | 6.66 | 6.46 | 1.06% | 0.60% | 86743 | 5682万 | 95.38 | 95.38 | -114.74 | | 89 | 航天机电 | 2023-12-08 五 | 6.69 | 6.67 | 6.58 | 6.73 | 6.54 | -1.35% | 0.72% | 102581 | 6780万 | 94.37 | 94.37 | -113.54 | | 90 | 航天机电 | 2023-12-07 四 | 6.73 | 6.71 | 6.67 | 6.73 | 6.61 | -0.60% | 0.57% | 82143 | 5468万 | 95.66 | 95.66 | -115.09 | | 91 | 航天机电 | 2023-12-06 三 | 6.69 | 6.68 | 6.71 | 6.77 | 6.65 | 0.45% | 0.63% | 89943 | 6049万 | 96.24 | 96.24 | -115.78 | | 92 | 航天机电 | 2023-12-05 二 | 6.85 | 6.85 | 6.68 | 6.88 | 6.66 | -2.48% | 0.93% | 133168 | 8991万 | 95.81 | 95.81 | -115.26 | | 93 | 航天机电 | 2023-12-04 一 | 6.94 | 6.94 | 6.85 | 7.02 | 6.85 | -1.30% | 1.11% | 158572 | 10959万 | 98.25 | 98.25 | -118.19 | | 94 | 航天机电 | 2023-12-01 五 | 6.89 | 6.92 | 6.94 | 6.94 | 6.79 | 0.29% | 0.96% | 137897 | 9472万 | 99.54 | 99.54 | -119.75 | | 95 | 航天机电 | 2023-11-30 四 | 7.05 | 7.11 | 6.92 | 7.11 | 6.85 | -2.67% | 1.57% | 225054 | 15638万 | 99.25 | 99.25 | -119.4 | | 96 | 航天机电 | 2023-11-29 三 | 7.25 | 7.35 | 7.11 | 7.33 | 7.09 | -3.27% | 2.67% | 383313 | 27589万 | 101.98 | 101.98 | -122.68 | | 97 | 航天机电 | 2023-11-28 二 | 6.78 | 6.80 | 7.35 | 7.48 | 6.76 | 8.09% | 4.03% | 578411 | 41913万 | 105.42 | 105.42 | -126.82 | | 98 | 航天机电 | 2023-11-24 五 | 6.88 | 6.87 | 6.75 | 6.88 | 6.72 | -1.75% | 0.57% | 81833 | 5541万 | 96.81 | 96.81 | -116.47 | | 99 | 航天机电 | 2023-11-23 四 | 6.80 | 6.80 | 6.87 | 6.91 | 6.78 | 1.03% | 0.45% | 65106 | 4460万 | 98.53 | 98.53 | -118.54 | | 100 | 航天机电 | 2023-11-22 三 | 6.95 | 6.96 | 6.80 | 6.95 | 6.79 | -2.30% | 0.68% | 96870 | 6636万 | 97.53 | 97.53 | -117.33 | | 101 | 航天机电 | 2023-11-21 二 | 6.98 | 6.98 | 6.96 | 7.02 | 6.94 | -0.29% | 0.66% | 95089 | 6638万 | 99.82 | 99.82 | -120.09 | | 102 | 航天机电 | 2023-11-20 一 | 6.89 | 6.92 | 6.98 | 7.00 | 6.86 | 0.87% | 0.73% | 104885 | 7284万 | 100.11 | 100.11 | -120.44 | | 103 | 航天机电 | 2023-11-17 五 | 6.81 | 6.84 | 6.92 | 6.93 | 6.80 | 1.17% | 0.55% | 78177 | 5371万 | 99.25 | 99.25 | -119.4 | | 104 | 航天机电 | 2023-11-16 四 | 6.98 | 6.99 | 6.84 | 6.98 | 6.83 | -2.15% | 0.83% | 119397 | 8210万 | 98.1 | 98.1 | -118.02 | | 105 | 航天机电 | 2023-11-15 三 | 6.90 | 6.86 | 6.99 | 7.01 | 6.85 | 1.90% | 1.10% | 158167 | 10977万 | 100.25 | 100.25 | -120.61 | | 106 | 航天机电 | 2023-11-14 二 | 6.92 | 6.91 | 6.86 | 7.08 | 6.80 | -0.72% | 1.27% | 182313 | 12592万 | 98.39 | 98.39 | -118.37 | | 107 | 航天机电 | 2023-11-13 一 | 6.76 | 6.76 | 6.91 | 7.05 | 6.76 | 2.22% | 1.31% | 187909 | 12936万 | 99.11 | 99.11 | -119.23 | | 108 | 航天机电 | 2023-11-10 五 | 6.78 | 6.82 | 6.76 | 6.78 | 6.69 | -0.88% | 0.58% | 82555 | 5550万 | 96.96 | 96.96 | -116.64 | | 109 | 航天机电 | 2023-11-09 四 | 6.82 | 6.85 | 6.82 | 6.90 | 6.79 | -0.44% | 0.63% | 89934 | 6146万 | 97.82 | 97.82 | -117.68 | | 110 | 航天机电 | 2023-11-08 三 | 6.86 | 6.87 | 6.85 | 6.91 | 6.80 | -0.29% | 0.45% | 64125 | 4395万 | 98.25 | 98.25 | -118.19 | | 111 | 航天机电 | 2023-11-07 二 | 6.90 | 6.91 | 6.87 | 6.90 | 6.81 | -0.58% | 0.45% | 64647 | 4434万 | 98.53 | 98.53 | -118.54 | | 112 | 航天机电 | 2023-11-03 五 | 6.66 | 6.66 | 6.83 | 6.87 | 6.66 | 2.55% | 0.63% | 90178 | 6144万 | 97.96 | 97.96 | -117.85 | | 113 | 航天机电 | 2023-11-02 四 | 6.79 | 6.77 | 6.66 | 6.84 | 6.66 | -1.62% | 0.51% | 72724 | 4882万 | 95.52 | 95.52 | -114.92 | | 114 | 航天机电 | 2023-11-01 三 | 6.81 | 6.78 | 6.77 | 6.85 | 6.76 | -0.15% | 0.43% | 61262 | 4164万 | 97.1 | 97.1 | -116.81 | | 115 | 航天机电 | 2023-10-31 二 | 6.94 | 6.88 | 6.78 | 6.94 | 6.72 | -1.45% | 0.55% | 78668 | 5339万 | 97.24 | 97.24 | -116.99 | | 116 | 航天机电 | 2023-10-30 一 | 6.79 | 6.80 | 6.88 | 6.92 | 6.75 | 1.18% | 0.66% | 95171 | 6517万 | 98.68 | 98.68 | -115.75 | | 117 | 航天机电 | 2023-10-27 五 | 6.74 | 6.74 | 6.80 | 6.84 | 6.65 | 0.89% | 0.60% | 86402 | 5852万 | 97.53 | 97.53 | -114.4 | | 118 | 航天机电 | 2023-10-26 四 | 6.69 | 6.70 | 6.74 | 6.75 | 6.52 | 0.60% | 0.53% | 76533 | 5068万 | 96.67 | 96.67 | -113.39 | | 119 | 航天机电 | 2023-10-25 三 | 6.49 | 6.45 | 6.70 | 6.75 | 6.49 | 3.88% | 0.77% | 110823 | 7394万 | 96.09 | 96.09 | -112.72 | | 120 | 航天机电 | 2023-10-24 二 | 6.46 | 6.44 | 6.45 | 6.54 | 6.39 | 0.16% | 0.53% | 75627 | 4886万 | 92.51 | 92.51 | -108.51 | | 121 | 航天机电 | 2023-10-23 一 | 6.60 | 6.64 | 6.44 | 6.63 | 6.40 | -3.01% | 0.68% | 97022 | 6309万 | 92.37 | 92.37 | -108.34 | | 122 | 航天机电 | 2023-10-20 五 | 6.63 | 6.62 | 6.64 | 6.74 | 6.55 | 0.30% | 0.55% | 78891 | 5251万 | 95.23 | 95.23 | -111.71 | | 123 | 航天机电 | 2023-10-19 四 | 6.64 | 6.68 | 6.62 | 6.72 | 6.58 | -0.90% | 0.66% | 95331 | 6341万 | 94.95 | 94.95 | -111.37 | | 124 | 航天机电 | 2023-10-18 三 | 6.72 | 6.73 | 6.68 | 6.78 | 6.65 | -0.74% | 0.54% | 76865 | 5153万 | 95.81 | 95.81 | -112.38 | | 125 | 航天机电 | 2023-10-17 二 | 6.80 | 6.80 | 6.73 | 6.83 | 6.70 | -1.03% | 0.68% | 97637 | 6590万 | 96.53 | 96.53 | -113.22 | | 126 | 航天机电 | 2023-10-16 一 | 6.96 | 6.95 | 6.80 | 6.98 | 6.77 | -2.16% | 0.74% | 105948 | 7251万 | 97.53 | 97.53 | -114.4 | | 127 | 航天机电 | 2023-10-13 五 | 6.95 | 6.96 | 6.95 | 7.00 | 6.87 | -0.14% | 0.64% | 92222 | 6404万 | 99.68 | 99.68 | -116.92 | | 128 | 航天机电 | 2023-10-12 四 | 6.95 | 6.90 | 6.96 | 6.98 | 6.78 | 0.87% | 0.95% | 136644 | 9407万 | 99.82 | 99.82 | -117.09 | | 129 | 航天机电 | 2023-10-11 三 | 6.96 | 6.96 | 6.90 | 7.03 | 6.88 | -0.86% | 1.19% | 171007 | 11877万 | 98.96 | 98.96 | -116.08 | | 130 | 航天机电 | 2023-10-10 二 | 6.93 | 7.03 | 6.96 | 7.07 | 6.90 | -1.00% | 1.17% | 168359 | 11753万 | 99.82 | 99.82 | -117.09 | | 131 | 航天机电 | 2023-10-09 一 | 7.69 | 7.69 | 7.03 | 7.74 | 6.92 | -8.58% | 3.27% | 468966 | 33403万 | 100.83 | 100.83 | -118.27 | | 132 | 航天机电 | 2023-09-28 四 | 7.81 | 7.83 | 7.69 | 7.86 | 7.67 | -1.79% | 0.62% | 89055 | 6893万 | 110.29 | 110.29 | -129.37 | | 133 | 航天机电 | 2023-09-27 三 | 7.69 | 7.70 | 7.83 | 7.87 | 7.68 | 1.69% | 0.48% | 69419 | 5419万 | 112.3 | 112.3 | -131.73 | | 134 | 航天机电 | 2023-09-26 二 | 7.74 | 7.73 | 7.70 | 7.78 | 7.66 | -0.39% | 0.37% | 53780 | 4145万 | 110.44 | 110.44 | -129.54 | | 135 | 航天机电 | 2023-09-25 一 | 7.85 | 7.88 | 7.73 | 7.90 | 7.60 | -1.90% | 0.57% | 81096 | 6283万 | 110.87 | 110.87 | -130.05 | | 136 | 航天机电 | 2023-09-22 五 | 7.84 | 7.86 | 7.88 | 7.91 | 7.84 | 0.25% | 0.35% | 50652 | 3987万 | 113.02 | 113.02 | -132.57 | | 137 | 航天机电 | 2023-09-21 四 | 7.90 | 7.90 | 7.86 | 7.95 | 7.84 | -0.51% | 0.64% | 92395 | 7284万 | 112.73 | 112.73 | -132.23 | | 138 | 航天机电 | 2023-09-20 三 | 7.90 | 7.97 | 7.90 | 7.99 | 7.89 | -0.88% | 0.36% | 51501 | 4090万 | 113.31 | 113.31 | -132.91 | | 139 | 航天机电 | 2023-09-19 二 | 8.06 | 8.06 | 7.97 | 8.09 | 7.92 | -1.12% | 0.59% | 84651 | 6753万 | 114.31 | 114.31 | -134.08 | | 140 | 航天机电 | 2023-09-18 一 | 7.93 | 8.04 | 8.06 | 8.17 | 7.88 | 0.25% | 0.62% | 89143 | 7189万 | 115.6 | 115.6 | -135.6 | | 141 | 航天机电 | 2023-09-15 五 | 8.01 | 8.01 | 8.04 | 8.05 | 7.80 | 0.37% | 0.93% | 133185 | 10568万 | 115.31 | 115.31 | -135.26 | | 142 | 航天机电 | 2023-09-14 四 | 8.13 | 8.09 | 8.01 | 8.13 | 7.98 | -0.99% | 0.41% | 58956 | 4730万 | 114.88 | 114.88 | -134.76 | | 143 | 航天机电 | 2023-09-13 三 | 8.23 | 8.21 | 8.09 | 8.24 | 8.06 | -1.46% | 0.43% | 61882 | 5029万 | 116.03 | 116.03 | -136.1 | | 144 | 航天机电 | 2023-09-12 二 | 8.15 | 8.19 | 8.21 | 8.27 | 8.15 | 0.24% | 0.24% | 33865 | 2780万 | 117.75 | 117.75 | -138.12 | | 145 | 航天机电 | 2023-09-11 一 | 8.20 | 8.24 | 8.19 | 8.26 | 8.13 | -0.61% | 0.44% | 63160 | 5170万 | 117.47 | 117.47 | -137.79 | | 146 | 航天机电 | 2023-09-08 五 | 8.09 | 8.09 | 8.24 | 8.28 | 8.07 | 1.85% | 0.53% | 75465 | 6188万 | 118.18 | 118.18 | -138.63 | | 147 | 航天机电 | 2023-09-07 四 | 8.32 | 8.30 | 8.09 | 8.32 | 8.07 | -2.53% | 0.74% | 106546 | 8690万 | 116.03 | 116.03 | -136.1 | | 148 | 航天机电 | 2023-09-06 三 | 8.11 | 8.11 | 8.30 | 8.32 | 8.08 | 2.34% | 0.59% | 84530 | 6966万 | 119.04 | 119.04 | -139.64 | | 149 | 航天机电 | 2023-09-05 二 | 8.24 | 8.23 | 8.11 | 8.24 | 8.10 | -1.46% | 0.52% | 75216 | 6127万 | 116.32 | 116.32 | -136.44 | | 150 | 航天机电 | 2023-09-04 一 | 8.26 | 8.23 | 8.23 | 8.26 | 8.14 | 0.00% | 0.44% | 62608 | 5132万 | 118.04 | 118.04 | -138.46 | | 151 | 航天机电 | 2023-09-01 五 | 8.13 | 8.13 | 8.23 | 8.23 | 8.10 | 1.23% | 0.39% | 55220 | 4514万 | 118.04 | 118.04 | -138.46 | | 152 | 航天机电 | 2023-08-31 四 | 8.21 | 8.19 | 8.13 | 8.24 | 8.09 | -0.73% | 0.39% | 56450 | 4599万 | 116.6 | 116.6 | -136.78 | | 153 | 航天机电 | 2023-08-30 三 | 8.20 | 8.18 | 8.19 | 8.28 | 8.16 | 0.12% | 0.45% | 64963 | 5342万 | 117.47 | 117.47 | -137.79 | | 154 | 航天机电 | 2023-08-29 二 | 7.88 | 7.88 | 8.18 | 8.20 | 7.86 | 3.81% | 0.66% | 95200 | 7713万 | 117.32 | 117.32 | -106.78 | | 155 | 航天机电 | 2023-08-28 一 | 8.09 | 7.80 | 7.88 | 8.26 | 7.86 | 1.03% | 0.77% | 110714 | 8861万 | 113.02 | 113.02 | -102.86 | | 156 | 航天机电 | 2023-08-25 五 | 7.92 | 7.98 | 7.80 | 8.00 | 7.75 | -2.26% | 0.44% | 62672 | 4924万 | 111.87 | 111.87 | -101.82 | | 157 | 航天机电 | 2023-08-23 三 | 8.16 | 8.15 | 7.99 | 8.16 | 7.98 | -1.96% | 0.40% | 57943 | 4651万 | 114.6 | 114.6 | -104.3 | | 158 | 航天机电 | 2023-08-22 二 | 8.04 | 7.96 | 8.15 | 8.16 | 8.02 | 2.39% | 0.47% | 67961 | 5500万 | 116.89 | 116.89 | -106.39 |
|
行情刷新 | 流通股东
 |
