| 股票名称 | 代码 600156 | 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 | 华升股份 | 2026-03-23 一 | 8.12 | 8.33 | 7.59 | 8.19 | 7.51 | -8.88% | 3.97% | 159633 | 12561万 | 30.52 | 30.52 | -86.67 | | 2 | 华升股份 | 2026-03-20 五 | 8.84 | 8.69 | 8.33 | 8.84 | 8.33 | -4.14% | 3.51% | 141098 | 12097万 | 33.5 | 33.5 | -95.11 | | 3 | 华升股份 | 2026-03-19 四 | 8.37 | 8.47 | 8.69 | 8.78 | 8.32 | 2.60% | 4.44% | 178434 | 15311万 | 34.94 | 34.94 | -99.23 | | 4 | 华升股份 | 2026-03-18 三 | 8.22 | 8.18 | 8.47 | 8.55 | 8.15 | 3.55% | 2.23% | 89523 | 7451万 | 34.06 | 34.06 | -96.71 | | 5 | 华升股份 | 2026-03-17 二 | 8.55 | 8.45 | 8.18 | 8.58 | 8.18 | -3.20% | 2.00% | 80542 | 6692万 | 32.89 | 32.89 | -93.4 | | 6 | 华升股份 | 2026-03-16 一 | 8.33 | 8.35 | 8.45 | 8.50 | 8.28 | 1.20% | 1.98% | 79535 | 6678万 | 33.98 | 33.98 | -96.49 | | 7 | 华升股份 | 2026-03-13 五 | 8.60 | 8.51 | 8.35 | 8.78 | 8.33 | -1.88% | 3.71% | 148988 | 12772万 | 33.58 | 33.58 | -78.19 | | 8 | 华升股份 | 2026-03-12 四 | 8.63 | 8.63 | 8.51 | 8.70 | 8.44 | -1.39% | 2.36% | 94989 | 8113万 | 34.22 | 34.22 | -79.69 | | 9 | 华升股份 | 2026-03-11 三 | 8.74 | 8.71 | 8.63 | 8.75 | 8.50 | -0.92% | 3.43% | 137785 | 11878万 | 34.7 | 34.7 | -80.81 | | 10 | 华升股份 | 2026-03-10 二 | 8.26 | 8.25 | 8.71 | 8.75 | 8.22 | 5.58% | 4.81% | 193279 | 16584万 | 35.02 | 35.02 | -81.56 | | 11 | 华升股份 | 2026-03-09 一 | 8.01 | 8.12 | 8.25 | 8.29 | 7.99 | 1.60% | 2.23% | 89730 | 7319万 | 33.17 | 33.17 | -77.26 | | 12 | 华升股份 | 2026-03-06 五 | 7.75 | 7.78 | 8.12 | 8.18 | 7.74 | 4.37% | 2.30% | 92386 | 7404万 | 32.65 | 32.65 | -76.04 | | 13 | 华升股份 | 2026-03-05 四 | 7.79 | 7.73 | 7.78 | 7.86 | 7.74 | 0.65% | 0.90% | 35994 | 2808万 | 31.28 | 31.28 | -72.85 | | 14 | 华升股份 | 2026-03-04 三 | 7.54 | 7.58 | 7.73 | 7.76 | 7.45 | 1.98% | 1.36% | 54545 | 4166万 | 31.08 | 31.08 | -72.39 | | 15 | 华升股份 | 2026-03-03 二 | 7.83 | 7.88 | 7.58 | 7.93 | 7.58 | -3.81% | 1.91% | 76928 | 5962万 | 30.48 | 30.48 | -70.98 | | 16 | 华升股份 | 2026-03-02 一 | 7.95 | 8.04 | 7.88 | 7.97 | 7.78 | -1.99% | 2.05% | 82302 | 6491万 | 31.69 | 31.69 | -73.79 | | 17 | 华升股份 | 2026-02-27 五 | 7.99 | 7.97 | 8.04 | 8.04 | 7.95 | 0.88% | 1.26% | 50745 | 4066万 | 32.33 | 32.33 | -75.29 | | 18 | 华升股份 | 2026-02-26 四 | 8.03 | 8.02 | 7.97 | 8.06 | 7.96 | -0.62% | 1.39% | 55895 | 4463万 | 32.05 | 32.05 | -74.63 | | 19 | 华升股份 | 2026-02-25 三 | 8.01 | 8.02 | 8.02 | 8.06 | 8.00 | 0.00% | 1.29% | 51960 | 4170万 | 32.25 | 32.25 | -75.1 | | 20 | 华升股份 | 2026-02-24 二 | 7.91 | 7.87 | 8.02 | 8.04 | 7.87 | 1.91% | 1.92% | 77285 | 6166万 | 32.25 | 32.25 | -75.1 | | 21 | 华升股份 | 2026-02-12 四 | 8.13 | 8.11 | 8.02 | 8.20 | 8.00 | -1.11% | 3.57% | 143559 | 11585万 | 32.25 | 32.25 | -75.1 | | 22 | 华升股份 | 2026-02-11 三 | 8.33 | 8.38 | 8.11 | 8.40 | 8.11 | -3.22% | 4.31% | 173421 | 14252万 | 32.61 | 32.61 | -75.94 | | 23 | 华升股份 | 2026-02-10 二 | 8.41 | 8.43 | 8.38 | 8.49 | 8.33 | -0.59% | 3.72% | 149608 | 12573万 | 33.7 | 33.7 | -78.47 | | 24 | 华升股份 | 2026-02-09 一 | 8.52 | 8.41 | 8.43 | 8.55 | 8.36 | 0.24% | 5.41% | 217709 | 18380万 | 33.9 | 33.9 | -78.94 | | 25 | 华升股份 | 2026-02-06 五 | 8.94 | 9.03 | 8.41 | 8.94 | 8.37 | -6.87% | 10.67% | 428997 | 37001万 | 33.82 | 33.82 | -78.75 | | 26 | 华升股份 | 2026-02-05 四 | 8.20 | 8.21 | 9.03 | 9.03 | 8.15 | 9.99% | 5.53% | 222433 | 19939万 | 36.31 | 36.31 | -84.56 | | 27 | 华升股份 | 2026-02-04 三 | 8.18 | 8.18 | 8.21 | 8.30 | 8.11 | 0.37% | 1.35% | 54369 | 4467万 | 33.01 | 33.01 | -76.88 | | 28 | 华升股份 | 2026-02-03 二 | 8.02 | 8.01 | 8.18 | 8.20 | 8.02 | 2.12% | 1.44% | 57853 | 4693万 | 32.89 | 32.89 | -76.6 | | 29 | 华升股份 | 2026-02-02 一 | 8.37 | 8.43 | 8.01 | 8.40 | 8.00 | -4.98% | 2.48% | 99736 | 8160万 | 32.21 | 32.21 | -75.01 | | 30 | 华升股份 | 2026-01-30 五 | 7.92 | 7.97 | 8.43 | 8.52 | 7.92 | 5.77% | 4.85% | 195045 | 16229万 | 33.9 | 33.9 | -78.94 | | 31 | 华升股份 | 2026-01-29 四 | 8.15 | 8.17 | 7.97 | 8.15 | 7.92 | -2.45% | 2.24% | 90241 | 7236万 | 32.05 | 32.05 | -74.63 | | 32 | 华升股份 | 2026-01-28 三 | 8.24 | 8.18 | 8.17 | 8.29 | 8.08 | -0.12% | 2.09% | 83950 | 6862万 | 32.85 | 32.85 | -76.51 | | 33 | 华升股份 | 2026-01-27 二 | 8.11 | 8.15 | 8.18 | 8.23 | 8.02 | 0.37% | 1.37% | 55156 | 4479万 | 32.89 | 32.89 | -76.6 | | 34 | 华升股份 | 2026-01-26 一 | 8.38 | 8.39 | 8.15 | 8.44 | 8.14 | -2.86% | 2.01% | 80802 | 6678万 | 32.77 | 32.77 | -76.32 | | 35 | 华升股份 | 2026-01-23 五 | 8.32 | 8.33 | 8.39 | 8.39 | 8.24 | 0.72% | 1.67% | 67185 | 5587万 | 33.74 | 33.74 | -78.57 | | 36 | 华升股份 | 2026-01-22 四 | 8.18 | 8.18 | 8.33 | 8.34 | 8.16 | 1.83% | 2.29% | 91985 | 7605万 | 33.5 | 33.5 | -78 | | 37 | 华升股份 | 2026-01-21 三 | 8.11 | 8.19 | 8.18 | 8.22 | 8.02 | -0.12% | 1.70% | 68515 | 5570万 | 32.89 | 32.89 | -76.6 | | 38 | 华升股份 | 2026-01-20 二 | 8.11 | 8.12 | 8.19 | 8.42 | 8.02 | 0.86% | 2.66% | 107058 | 8837万 | 32.93 | 32.93 | -76.69 | | 39 | 华升股份 | 2026-01-19 一 | 8.14 | 8.16 | 8.12 | 8.15 | 7.97 | -0.49% | 1.77% | 71286 | 5740万 | 32.65 | 32.65 | -76.04 | | 40 | 华升股份 | 2026-01-16 五 | 7.92 | 7.95 | 8.16 | 8.20 | 7.92 | 2.64% | 2.54% | 102309 | 8251万 | 32.81 | 32.81 | -76.41 | | 41 | 华升股份 | 2026-01-15 四 | 7.97 | 7.98 | 7.95 | 8.04 | 7.90 | -0.38% | 1.63% | 65472 | 5209万 | 31.97 | 31.97 | -74.45 | | 42 | 华升股份 | 2026-01-14 三 | 8.06 | 8.06 | 7.98 | 8.13 | 7.95 | -0.99% | 2.86% | 114952 | 9235万 | 32.09 | 32.09 | -74.73 | | 43 | 华升股份 | 2026-01-13 二 | 8.16 | 8.15 | 8.06 | 8.22 | 8.02 | -1.10% | 2.31% | 92718 | 7530万 | 32.41 | 32.41 | -75.48 | | 44 | 华升股份 | 2026-01-12 一 | 8.20 | 8.20 | 8.15 | 8.27 | 8.15 | -0.61% | 2.36% | 94788 | 7749万 | 32.77 | 32.77 | -76.32 | | 45 | 华升股份 | 2026-01-09 五 | 8.18 | 8.13 | 8.20 | 8.20 | 8.10 | 0.86% | 2.22% | 89458 | 7293万 | 32.97 | 32.97 | -76.79 | | 46 | 华升股份 | 2026-01-08 四 | 8.16 | 8.17 | 8.13 | 8.23 | 8.10 | -0.49% | 2.40% | 96691 | 7887万 | 32.69 | 32.69 | -76.13 | | 47 | 华升股份 | 2026-01-07 三 | 8.31 | 8.32 | 8.17 | 8.33 | 8.17 | -1.80% | 2.02% | 81117 | 6663万 | 32.85 | 32.85 | -76.51 | | 48 | 华升股份 | 2026-01-06 二 | 8.35 | 8.33 | 8.32 | 8.37 | 8.23 | -0.12% | 2.15% | 86472 | 7172万 | 33.46 | 33.46 | -77.91 | | 49 | 华升股份 | 2026-01-05 一 | 8.46 | 8.26 | 8.33 | 8.73 | 8.32 | 0.85% | 2.48% | 99863 | 8423万 | 33.5 | 33.5 | -78 | | 50 | 华升股份 | 2025-12-31 三 | 8.37 | 8.36 | 8.26 | 8.44 | 8.22 | -1.20% | 1.89% | 75846 | 6277万 | 33.21 | 33.21 | -77.35 | | 51 | 华升股份 | 2025-12-30 二 | 8.38 | 8.37 | 8.36 | 8.53 | 8.19 | -0.12% | 2.13% | 85492 | 7145万 | 33.62 | 33.62 | -78.29 | | 52 | 华升股份 | 2025-12-29 一 | 8.59 | 8.59 | 8.37 | 8.66 | 8.33 | -2.56% | 2.73% | 109642 | 9259万 | 33.66 | 33.66 | -78.38 | | 53 | 华升股份 | 2025-12-26 五 | 8.74 | 8.71 | 8.59 | 8.80 | 8.57 | -1.38% | 2.09% | 84076 | 7298万 | 34.54 | 34.54 | -80.44 | | 54 | 华升股份 | 2025-12-25 四 | 8.85 | 8.75 | 8.71 | 8.86 | 8.51 | -0.46% | 2.25% | 90289 | 7799万 | 35.02 | 35.02 | -81.56 | | 55 | 华升股份 | 2025-12-24 三 | 8.28 | 8.31 | 8.75 | 8.78 | 8.26 | 5.29% | 3.38% | 135785 | 11701万 | 35.18 | 35.18 | -81.94 | | 56 | 华升股份 | 2025-12-23 二 | 7.95 | 8.26 | 8.31 | 8.57 | 7.95 | 0.61% | 2.20% | 88432 | 7406万 | 33.42 | 33.42 | -77.82 | | 57 | 华升股份 | 2025-12-22 一 | 8.24 | 8.21 | 8.26 | 8.36 | 8.20 | 0.61% | 1.35% | 54228 | 4489万 | 33.21 | 33.21 | -77.35 | | 58 | 华升股份 | 2025-12-19 五 | 7.88 | 7.91 | 8.21 | 8.25 | 7.88 | 3.79% | 2.33% | 93812 | 7586万 | 33.01 | 33.01 | -76.88 | | 59 | 华升股份 | 2025-12-18 四 | 8.05 | 7.91 | 7.91 | 8.15 | 7.91 | 0.00% | 1.53% | 61359 | 4910万 | 31.81 | 31.81 | -74.07 | | 60 | 华升股份 | 2025-12-17 三 | 7.84 | 7.89 | 7.91 | 7.99 | 7.78 | 0.25% | 2.10% | 84623 | 6688万 | 31.81 | 31.81 | -74.07 | | 61 | 华升股份 | 2025-12-16 二 | 8.35 | 8.40 | 7.89 | 8.47 | 7.81 | -6.07% | 3.71% | 149234 | 12075万 | 31.73 | 31.73 | -73.88 | | 62 | 华升股份 | 2025-12-15 一 | 8.66 | 8.66 | 8.40 | 8.67 | 8.37 | -3.00% | 2.86% | 114983 | 9719万 | 33.78 | 33.78 | -78.66 | | 63 | 华升股份 | 2025-12-12 五 | 9.05 | 9.18 | 8.66 | 9.10 | 8.61 | -5.66% | 6.36% | 255758 | 22492万 | 34.82 | 34.82 | -81.09 | | 64 | 华升股份 | 2025-12-11 四 | 9.96 | 9.05 | 9.18 | 9.96 | 9.16 | 1.44% | 10.51% | 422497 | 40551万 | 36.91 | 36.91 | -85.96 | | 65 | 华升股份 | 2025-12-10 三 | 8.71 | 8.74 | 9.05 | 9.38 | 8.69 | 3.55% | 4.71% | 189535 | 17233万 | 36.39 | 36.39 | -84.75 | | 66 | 华升股份 | 2025-12-09 二 | 8.58 | 8.58 | 8.74 | 8.82 | 8.42 | 1.86% | 2.82% | 113414 | 9765万 | 35.14 | 35.14 | -81.84 | | 67 | 华升股份 | 2025-12-08 一 | 8.65 | 8.61 | 8.58 | 8.78 | 8.53 | -0.35% | 1.97% | 79381 | 6846万 | 34.5 | 34.5 | -80.35 | | 68 | 华升股份 | 2025-12-05 五 | 8.61 | 8.62 | 8.61 | 8.65 | 8.50 | -0.12% | 1.68% | 67680 | 5812万 | 34.62 | 34.62 | -80.63 | | 69 | 华升股份 | 2025-12-04 四 | 8.75 | 8.75 | 8.62 | 8.83 | 8.60 | -1.49% | 1.60% | 64493 | 5589万 | 34.66 | 34.66 | -80.72 | | 70 | 华升股份 | 2025-12-03 三 | 8.99 | 8.96 | 8.75 | 9.10 | 8.72 | -2.34% | 2.10% | 84447 | 7466万 | 35.18 | 35.18 | -81.94 | | 71 | 华升股份 | 2025-12-02 二 | 9.15 | 9.18 | 8.96 | 9.17 | 8.92 | -2.40% | 2.00% | 80502 | 7253万 | 36.03 | 36.03 | -83.9 | | 72 | 华升股份 | 2025-12-01 一 | 9.08 | 8.98 | 9.18 | 9.48 | 9.03 | 2.23% | 3.17% | 127331 | 11813万 | 36.91 | 36.91 | -85.96 | | 73 | 华升股份 | 2025-11-28 五 | 8.75 | 8.76 | 8.98 | 9.06 | 8.62 | 2.51% | 2.63% | 105750 | 9390万 | 36.11 | 36.11 | -84.09 | | 74 | 华升股份 | 2025-11-27 四 | 8.72 | 8.77 | 8.76 | 8.98 | 8.70 | -0.11% | 2.60% | 104518 | 9231万 | 35.22 | 35.22 | -82.03 | | 75 | 华升股份 | 2025-11-26 三 | 8.84 | 8.89 | 8.77 | 8.98 | 8.75 | -1.35% | 2.16% | 86692 | 7679万 | 35.27 | 35.27 | -82.12 | | 76 | 华升股份 | 2025-11-25 二 | 8.82 | 8.74 | 8.89 | 9.00 | 8.82 | 1.72% | 2.73% | 109906 | 9783万 | 35.75 | 35.75 | -83.25 | | 77 | 华升股份 | 2025-11-24 一 | 9.08 | 8.88 | 8.74 | 9.08 | 8.62 | -1.58% | 3.58% | 144019 | 12677万 | 35.14 | 35.14 | -81.84 | | 78 | 华升股份 | 2025-11-21 五 | 9.49 | 9.60 | 8.88 | 9.64 | 8.80 | -7.50% | 5.60% | 225285 | 20518万 | 35.71 | 35.71 | -83.15 | | 79 | 华升股份 | 2025-11-20 四 | 9.72 | 9.94 | 9.60 | 10.08 | 9.39 | -3.42% | 6.60% | 265451 | 25640万 | 38.6 | 38.6 | -89.9 | | 80 | 华升股份 | 2025-11-19 三 | 9.91 | 9.96 | 9.94 | 10.40 | 9.71 | -0.20% | 8.22% | 330394 | 33230万 | 39.97 | 39.97 | -93.08 | | 81 | 华升股份 | 2025-11-18 二 | 10.57 | 10.09 | 9.96 | 10.66 | 9.69 | -1.29% | 10.84% | 435877 | 43939万 | 40.05 | 40.05 | -93.27 | | 82 | 华升股份 | 2025-11-17 一 | 9.30 | 9.17 | 10.09 | 10.09 | 9.26 | 10.03% | 4.00% | 160813 | 15793万 | 40.57 | 40.57 | -94.49 |
|
行情刷新 | 流通股东
 |
