| 股票名称 | 代码 600182 | 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 | S佳通 | 2024-05-17 五 | 14.89 | 14.89 | 14.90 | 14.97 | 14.81 | 0.07% | 0.65% | 11073 | 1648万 | 25.33 | 50.66 | 25 | 2 | S佳通 | 2024-05-16 四 | 14.90 | 14.70 | 14.89 | 15.06 | 14.81 | 1.29% | 0.72% | 12216 | 1824万 | 25.31 | 50.63 | 24.98 | 3 | S佳通 | 2024-05-15 三 | 14.93 | 14.89 | 14.70 | 14.95 | 14.69 | -1.28% | 0.65% | 11102 | 1645万 | 24.99 | 49.98 | 24.67 | 4 | S佳通 | 2024-05-14 二 | 14.90 | 14.93 | 14.89 | 15.09 | 14.85 | -0.27% | 0.61% | 10426 | 1559万 | 25.31 | 50.63 | 24.98 | 5 | S佳通 | 2024-05-13 一 | 15.24 | 15.27 | 14.93 | 15.28 | 14.83 | -2.23% | 0.97% | 16441 | 2464万 | 25.38 | 50.76 | 25.05 | 6 | S佳通 | 2024-05-10 五 | 15.60 | 15.51 | 15.27 | 15.61 | 15.22 | -1.55% | 1.00% | 16927 | 2602万 | 25.96 | 51.92 | 25.62 | 7 | S佳通 | 2024-05-09 四 | 15.14 | 15.14 | 15.51 | 15.65 | 15.14 | 2.44% | 1.36% | 23094 | 3567万 | 26.37 | 52.73 | 26.03 | 8 | S佳通 | 2024-05-08 三 | 15.37 | 15.34 | 15.14 | 15.37 | 15.07 | -1.30% | 0.78% | 13344 | 2031万 | 25.74 | 51.48 | 25.4 | 9 | S佳通 | 2024-05-06 一 | 15.28 | 15.17 | 15.31 | 15.37 | 15.22 | 0.92% | 0.70% | 11905 | 1820万 | 26.03 | 52.05 | 25.69 | 10 | S佳通 | 2024-04-30 二 | 15.23 | 15.24 | 15.17 | 15.28 | 15.03 | -0.46% | 0.74% | 12652 | 1920万 | 25.79 | 51.58 | 25.45 | 11 | S佳通 | 2024-04-29 一 | 15.03 | 15.20 | 15.24 | 15.27 | 14.89 | 0.26% | 1.36% | 23051 | 3480万 | 25.91 | 51.82 | 25.57 | 12 | S佳通 | 2024-04-26 五 | 15.48 | 15.49 | 15.20 | 15.55 | 15.16 | -1.87% | 1.15% | 19587 | 2992万 | 25.84 | 51.68 | 35.25 | 13 | S佳通 | 2024-04-25 四 | 15.41 | 15.43 | 15.49 | 15.62 | 15.32 | 0.39% | 1.18% | 20085 | 3106万 | 26.33 | 52.67 | 35.92 | 14 | S佳通 | 2024-04-24 三 | 15.24 | 15.25 | 15.43 | 15.55 | 15.10 | 1.18% | 0.67% | 11352 | 1746万 | 26.23 | 52.46 | 35.78 | 15 | S佳通 | 2024-04-23 二 | 15.28 | 15.30 | 15.25 | 15.59 | 15.21 | -0.33% | 0.85% | 14398 | 2216万 | 25.93 | 51.85 | 35.37 | 16 | S佳通 | 2024-04-22 一 | 15.47 | 15.53 | 15.30 | 15.63 | 15.19 | -1.48% | 1.26% | 21407 | 3287万 | 26.01 | 52.02 | 35.48 | 17 | S佳通 | 2024-04-19 五 | 14.88 | 14.94 | 15.53 | 15.63 | 14.88 | 3.95% | 1.95% | 33150 | 5094万 | 26.4 | 52.8 | 36.02 | 18 | S佳通 | 2024-04-18 四 | 14.85 | 14.86 | 14.94 | 15.22 | 14.77 | 0.54% | 1.35% | 23017 | 3462万 | 25.4 | 50.8 | 34.65 | 19 | S佳通 | 2024-04-17 三 | 14.20 | 14.15 | 14.86 | 14.86 | 14.20 | 5.02% | 1.11% | 18864 | 2761万 | 25.26 | 50.52 | 34.46 | 20 | S佳通 | 2024-04-16 二 | 14.85 | 14.89 | 14.15 | 14.88 | 14.15 | -4.97% | 1.75% | 29780 | 4307万 | 24.05 | 48.11 | 32.82 | 21 | S佳通 | 2024-04-15 一 | 14.61 | 14.70 | 14.89 | 15.09 | 14.61 | 1.29% | 1.33% | 22690 | 3375万 | 25.31 | 50.63 | 34.53 | 22 | S佳通 | 2024-04-12 五 | 14.36 | 14.45 | 14.70 | 14.88 | 14.36 | 1.73% | 0.89% | 15167 | 2232万 | 24.99 | 49.98 | 34.09 | 23 | S佳通 | 2024-04-11 四 | 14.53 | 14.58 | 14.45 | 14.64 | 14.35 | -0.89% | 0.73% | 12392 | 1798万 | 24.57 | 49.13 | 33.51 | 24 | S佳通 | 2024-04-10 三 | 14.71 | 14.73 | 14.58 | 14.93 | 14.53 | -1.02% | 0.87% | 14812 | 2182万 | 24.79 | 49.57 | 33.81 | 25 | S佳通 | 2024-04-09 二 | 14.67 | 14.70 | 14.73 | 14.82 | 14.57 | 0.20% | 0.79% | 13438 | 1975万 | 25.04 | 50.08 | 34.16 | 26 | S佳通 | 2024-04-08 一 | 14.78 | 14.82 | 14.70 | 15.02 | 14.64 | -0.81% | 1.29% | 22011 | 3262万 | 24.99 | 49.98 | 34.09 | 27 | S佳通 | 2024-04-03 三 | 14.27 | 14.30 | 14.82 | 14.93 | 14.23 | 3.64% | 1.76% | 29978 | 4374万 | 25.19 | 50.39 | 34.37 | 28 | S佳通 | 2024-04-02 二 | 14.07 | 14.07 | 14.30 | 14.44 | 14.04 | 1.63% | 1.52% | 25823 | 3678万 | 24.31 | 48.62 | 33.16 | 29 | S佳通 | 2024-04-01 一 | 13.89 | 14.00 | 14.07 | 14.08 | 13.80 | 0.50% | 1.19% | 20184 | 2813万 | 23.92 | 47.84 | 32.63 | 30 | S佳通 | 2024-03-29 五 | 13.79 | 13.78 | 14.00 | 14.05 | 13.75 | 1.60% | 0.91% | 15487 | 2161万 | 23.8 | 47.6 | 32.47 | 31 | S佳通 | 2024-03-28 四 | 13.69 | 13.77 | 13.78 | 13.89 | 13.68 | 0.07% | 1.08% | 18314 | 2522万 | 23.43 | 46.85 | 31.96 | 32 | S佳通 | 2024-03-27 三 | 13.97 | 14.06 | 13.77 | 14.08 | 13.76 | -2.06% | 0.69% | 11752 | 1637万 | 23.41 | 46.82 | 31.93 | 33 | S佳通 | 2024-03-26 二 | 13.64 | 13.64 | 14.06 | 14.06 | 13.60 | 3.08% | 1.11% | 18886 | 2612万 | 23.9 | 47.8 | 32.61 | 34 | S佳通 | 2024-03-25 一 | 13.66 | 13.77 | 13.64 | 13.94 | 13.64 | -0.94% | 0.67% | 11363 | 1566万 | 23.19 | 46.38 | 31.63 | 35 | S佳通 | 2024-03-22 五 | 13.99 | 14.03 | 13.77 | 14.07 | 13.74 | -1.85% | 0.92% | 15565 | 2154万 | 23.41 | 46.82 | 31.93 | 36 | S佳通 | 2024-03-21 四 | 14.08 | 14.13 | 14.03 | 14.20 | 13.99 | -0.71% | 0.82% | 13985 | 1967万 | 23.85 | 47.7 | 32.54 | 37 | S佳通 | 2024-03-20 三 | 14.12 | 14.20 | 14.13 | 14.24 | 14.00 | -0.49% | 0.79% | 13355 | 1883万 | 24.02 | 48.04 | 32.77 | 38 | S佳通 | 2024-03-19 二 | 13.88 | 13.86 | 14.20 | 14.44 | 13.77 | 2.45% | 1.38% | 23441 | 3306万 | 24.14 | 48.28 | 32.93 | 39 | S佳通 | 2024-03-18 一 | 13.63 | 13.62 | 13.86 | 13.94 | 13.60 | 1.76% | 0.91% | 15459 | 2133万 | 23.56 | 47.12 | 32.14 | 40 | S佳通 | 2024-03-15 五 | 13.51 | 13.51 | 13.62 | 13.65 | 13.41 | 0.81% | 0.66% | 11286 | 1528万 | 23.15 | 46.31 | 31.59 | 41 | S佳通 | 2024-03-14 四 | 13.50 | 13.53 | 13.51 | 13.64 | 13.33 | -0.15% | 1.07% | 18221 | 2462万 | 22.97 | 45.93 | 31.33 | 42 | S佳通 | 2024-03-08 五 | 13.34 | 13.30 | 13.75 | 13.79 | 13.29 | 3.38% | 1.91% | 32485 | 4432万 | 23.38 | 46.75 | 31.89 | 43 | S佳通 | 2024-03-07 四 | 13.10 | 13.13 | 13.30 | 13.65 | 13.10 | 1.29% | 1.36% | 23036 | 3082万 | 22.61 | 45.22 | 30.84 | 44 | S佳通 | 2024-03-06 三 | 12.96 | 13.01 | 13.13 | 13.18 | 12.93 | 0.92% | 0.61% | 10369 | 1357万 | 22.32 | 44.64 | 30.45 | 45 | S佳通 | 2024-03-05 二 | 13.03 | 13.00 | 13.01 | 13.06 | 12.94 | 0.08% | 0.68% | 11507 | 1497万 | 22.12 | 44.23 | 30.17 | 46 | S佳通 | 2024-03-04 一 | 13.15 | 13.16 | 13.00 | 13.15 | 12.90 | -1.22% | 1.13% | 19211 | 2502万 | 22.1 | 44.2 | 30.15 | 47 | S佳通 | 2024-03-01 五 | 13.20 | 13.23 | 13.16 | 13.27 | 13.08 | -0.53% | 1.08% | 18324 | 2409万 | 22.37 | 44.74 | 30.52 | 48 | S佳通 | 2024-02-29 四 | 12.96 | 13.09 | 13.23 | 13.27 | 12.84 | 1.07% | 1.26% | 21362 | 2798万 | 22.49 | 44.98 | 30.68 | 49 | S佳通 | 2024-02-28 三 | 13.61 | 13.58 | 13.09 | 13.67 | 12.95 | -3.61% | 1.36% | 23057 | 3073万 | 22.25 | 44.51 | 30.36 | 50 | S佳通 | 2024-02-27 二 | 13.42 | 13.35 | 13.58 | 13.58 | 13.22 | 1.72% | 0.82% | 13998 | 1887万 | 23.09 | 46.17 | 31.49 | 51 | S佳通 | 2024-02-26 一 | 13.46 | 13.34 | 13.35 | 13.51 | 13.27 | 0.07% | 0.73% | 12370 | 1655万 | 22.7 | 45.39 | 30.96 | 52 | S佳通 | 2024-02-23 五 | 13.15 | 13.10 | 13.34 | 13.36 | 13.04 | 1.83% | 1.03% | 17590 | 2327万 | 22.68 | 45.36 | 30.94 | 53 | S佳通 | 2024-02-22 四 | 13.10 | 13.07 | 13.10 | 13.19 | 12.93 | 0.23% | 0.85% | 14450 | 1886万 | 22.27 | 44.54 | 30.38 | 54 | S佳通 | 2024-02-21 三 | 12.79 | 12.92 | 13.07 | 13.38 | 12.78 | 1.16% | 1.21% | 20620 | 2721万 | 22.22 | 44.44 | 30.31 | 55 | S佳通 | 2024-02-20 二 | 12.88 | 12.88 | 12.92 | 13.00 | 12.65 | 0.31% | 1.08% | 18276 | 2342万 | 21.96 | 43.93 | 29.96 | 56 | S佳通 | 2024-02-19 一 | 12.50 | 12.31 | 12.88 | 12.93 | 12.50 | 4.63% | 1.46% | 24874 | 3160万 | 21.9 | 43.79 | 29.87 | 57 | S佳通 | 2024-02-08 四 | 11.70 | 11.72 | 12.31 | 12.31 | 11.70 | 5.03% | 1.10% | 18783 | 2272万 | 20.93 | 41.85 | 28.55 | 58 | S佳通 | 2024-02-07 三 | 11.98 | 12.00 | 11.72 | 12.24 | 11.56 | -2.33% | 1.34% | 22741 | 2726万 | 19.92 | 39.85 | 27.18 | 59 | S佳通 | 2024-02-06 二 | 11.52 | 11.95 | 12.00 | 12.38 | 11.36 | 0.42% | 1.32% | 22383 | 2634万 | 20.4 | 40.8 | 27.83 | 60 | S佳通 | 2024-02-05 一 | 12.35 | 12.58 | 11.95 | 12.44 | 11.95 | -5.01% | 1.47% | 25031 | 3013万 | 20.32 | 40.63 | 27.71 | 61 | S佳通 | 2024-02-02 五 | 13.15 | 13.12 | 12.58 | 13.35 | 12.46 | -4.12% | 1.44% | 24525 | 3116万 | 21.39 | 42.77 | 29.18 | 62 | S佳通 | 2024-02-01 四 | 13.10 | 13.33 | 13.12 | 13.50 | 12.86 | -1.58% | 0.97% | 16564 | 2170万 | 22.3 | 44.61 | 30.43 | 63 | S佳通 | 2024-01-31 三 | 14.00 | 14.03 | 13.33 | 14.07 | 13.33 | -4.99% | 1.44% | 24499 | 3327万 | 22.66 | 45.32 | 30.91 | 64 | S佳通 | 2024-01-30 二 | 14.06 | 14.09 | 14.03 | 14.40 | 13.93 | -0.43% | 0.74% | 12556 | 1783万 | 23.85 | 47.7 | 32.54 | 65 | S佳通 | 2024-01-29 一 | 14.44 | 14.42 | 14.09 | 14.53 | 14.06 | -2.29% | 0.69% | 11757 | 1674万 | 23.95 | 47.91 | 32.68 | 66 | S佳通 | 2024-01-26 五 | 14.27 | 14.27 | 14.42 | 14.74 | 14.21 | 1.05% | 0.76% | 12996 | 1883万 | 24.51 | 49.03 | 33.44 | 67 | S佳通 | 2024-01-25 四 | 13.81 | 13.79 | 14.27 | 14.28 | 13.73 | 3.48% | 1.11% | 18909 | 2669万 | 24.26 | 48.52 | 33.09 | 68 | S佳通 | 2024-01-24 三 | 13.60 | 13.51 | 13.79 | 13.81 | 13.42 | 2.07% | 0.90% | 15312 | 2090万 | 23.44 | 46.89 | 31.98 | 69 | S佳通 | 2024-01-23 二 | 13.60 | 13.50 | 13.51 | 13.62 | 13.31 | 0.07% | 0.96% | 16398 | 2205万 | 22.97 | 45.93 | 31.33 | 70 | S佳通 | 2024-01-22 一 | 14.15 | 14.15 | 13.50 | 14.19 | 13.45 | -4.59% | 1.25% | 21217 | 2936万 | 22.95 | 45.9 | 31.31 | 71 | S佳通 | 2024-01-19 五 | 14.33 | 14.32 | 14.15 | 14.43 | 14.09 | -1.19% | 0.71% | 12137 | 1730万 | 24.05 | 48.11 | 32.82 | 72 | S佳通 | 2024-01-18 四 | 14.52 | 14.68 | 14.32 | 14.68 | 13.95 | -2.45% | 1.56% | 26439 | 3776万 | 24.34 | 48.69 | 33.21 | 73 | S佳通 | 2024-01-17 三 | 14.72 | 14.80 | 14.68 | 14.98 | 14.68 | -0.81% | 0.89% | 15166 | 2254万 | 24.96 | 49.91 | 34.05 | 74 | S佳通 | 2024-01-16 二 | 14.46 | 14.48 | 14.80 | 15.06 | 14.46 | 2.21% | 1.12% | 19051 | 2823万 | 25.16 | 50.32 | 34.32 | 75 | S佳通 | 2024-01-15 一 | 14.51 | 14.59 | 14.48 | 14.62 | 14.35 | -0.75% | 0.49% | 8287 | 1199万 | 24.62 | 49.23 | 33.58 | 76 | S佳通 | 2024-01-12 五 | 14.59 | 14.59 | 14.59 | 14.85 | 14.57 | 0.00% | 0.48% | 8129 | 1195万 | 24.8 | 49.61 | 33.84 | 77 | S佳通 | 2024-01-11 四 | 14.50 | 14.39 | 14.59 | 14.66 | 14.35 | 1.39% | 0.37% | 6213 | 905万 | 24.8 | 49.61 | 33.84 | 78 | S佳通 | 2024-01-10 三 | 14.38 | 14.39 | 14.39 | 14.57 | 14.23 | 0.00% | 0.45% | 7577 | 1095万 | 24.46 | 48.93 | 33.37 | 79 | S佳通 | 2024-01-09 二 | 14.25 | 14.22 | 14.39 | 14.47 | 14.25 | 1.20% | 0.35% | 5895 | 846万 | 24.46 | 48.93 | 33.37 | 80 | S佳通 | 2024-01-08 一 | 14.54 | 14.58 | 14.22 | 14.57 | 14.21 | -2.47% | 0.52% | 8838 | 1272万 | 24.17 | 48.35 | 32.98 | 81 | S佳通 | 2024-01-05 五 | 14.85 | 14.87 | 14.58 | 14.95 | 14.56 | -1.95% | 0.56% | 9542 | 1408万 | 24.79 | 49.57 | 33.81 | 82 | S佳通 | 2024-01-04 四 | 14.80 | 14.85 | 14.87 | 14.95 | 14.80 | 0.13% | 0.34% | 5721 | 850万 | 25.28 | 50.56 | 34.49 | 83 | S佳通 | 2024-01-03 三 | 14.87 | 14.95 | 14.85 | 15.06 | 14.78 | -0.67% | 0.42% | 7115 | 1059万 | 25.25 | 50.49 | 34.44 | 84 | S佳通 | 2024-01-02 二 | 14.73 | 14.82 | 14.95 | 15.11 | 14.65 | 0.88% | 0.98% | 16599 | 2476万 | 25.41 | 50.83 | 34.67 | 85 | S佳通 | 2023-12-29 五 | 14.75 | 14.79 | 14.82 | 14.94 | 14.70 | 0.20% | 0.61% | 10328 | 1532万 | 25.19 | 50.39 | 34.37 | 86 | S佳通 | 2023-12-28 四 | 14.28 | 14.29 | 14.79 | 14.89 | 14.16 | 3.50% | 0.89% | 15105 | 2208万 | 25.14 | 50.29 | 34.3 | 87 | S佳通 | 2023-12-27 三 | 14.55 | 14.48 | 14.29 | 14.57 | 14.10 | -1.31% | 0.76% | 12869 | 1833万 | 24.29 | 48.59 | 33.14 | 88 | S佳通 | 2023-12-26 二 | 14.59 | 14.57 | 14.48 | 14.65 | 14.31 | -0.62% | 0.27% | 4546 | 662万 | 24.62 | 49.23 | 33.58 | 89 | S佳通 | 2023-12-25 一 | 14.63 | 14.71 | 14.57 | 14.70 | 14.42 | -0.95% | 0.27% | 4627 | 673万 | 24.77 | 49.54 | 33.79 | 90 | S佳通 | 2023-12-22 五 | 14.80 | 14.80 | 14.71 | 14.89 | 14.66 | -0.61% | 0.37% | 6248 | 922万 | 25.01 | 50.01 | 34.11 | 91 | S佳通 | 2023-12-21 四 | 14.62 | 14.71 | 14.80 | 14.95 | 14.56 | 0.61% | 0.45% | 7672 | 1133万 | 25.16 | 50.32 | 34.32 | 92 | S佳通 | 2023-12-20 三 | 14.74 | 14.73 | 14.71 | 14.91 | 14.71 | -0.14% | 0.39% | 6599 | 977万 | 25.01 | 50.01 | 34.11 | 93 | S佳通 | 2023-12-19 二 | 14.69 | 14.68 | 14.73 | 14.77 | 14.51 | 0.34% | 0.48% | 8216 | 1201万 | 25.04 | 50.08 | 34.16 | 94 | S佳通 | 2023-12-18 一 | 14.79 | 14.82 | 14.68 | 14.93 | 14.64 | -0.94% | 0.46% | 7840 | 1159万 | 24.96 | 49.91 | 34.05 | 95 | S佳通 | 2023-12-15 五 | 14.88 | 14.84 | 14.82 | 14.94 | 14.79 | -0.13% | 0.29% | 4961 | 736万 | 25.19 | 50.39 | 34.37 | 96 | S佳通 | 2023-12-14 四 | 15.00 | 14.92 | 14.84 | 15.03 | 14.80 | -0.54% | 0.44% | 7513 | 1117万 | 25.23 | 50.46 | 34.42 | 97 | S佳通 | 2023-12-13 三 | 15.05 | 15.03 | 14.92 | 15.10 | 14.90 | -0.73% | 0.35% | 5912 | 886万 | 25.36 | 50.73 | 34.6 | 98 | S佳通 | 2023-12-12 二 | 14.99 | 14.99 | 15.03 | 15.12 | 14.93 | 0.27% | 0.45% | 7722 | 1160万 | 25.55 | 51.1 | 34.86 | 99 | S佳通 | 2023-12-11 一 | 14.90 | 14.92 | 14.99 | 15.07 | 14.75 | 0.47% | 0.66% | 11264 | 1673万 | 25.48 | 50.97 | 34.76 | 100 | S佳通 | 2023-12-08 五 | 15.11 | 15.03 | 14.92 | 15.27 | 14.83 | -0.73% | 0.63% | 10661 | 1605万 | 25.36 | 50.73 | 34.6 | 101 | S佳通 | 2023-12-07 四 | 15.08 | 15.01 | 15.03 | 15.16 | 14.99 | 0.13% | 0.40% | 6776 | 1020万 | 25.55 | 51.1 | 34.86 | 102 | S佳通 | 2023-12-06 三 | 15.03 | 15.01 | 15.01 | 15.20 | 14.96 | 0.00% | 0.45% | 7629 | 1153万 | 25.52 | 51.03 | 34.81 | 103 | S佳通 | 2023-12-05 二 | 15.26 | 15.23 | 15.01 | 15.29 | 15.00 | -1.44% | 0.55% | 9293 | 1408万 | 25.52 | 51.03 | 34.81 | 104 | S佳通 | 2023-12-04 一 | 15.14 | 15.13 | 15.23 | 15.49 | 15.14 | 0.66% | 0.59% | 9999 | 1529万 | 25.89 | 51.78 | 35.32 | 105 | S佳通 | 2023-12-01 五 | 15.14 | 15.10 | 15.13 | 15.24 | 15.03 | 0.20% | 0.57% | 9745 | 1474万 | 25.72 | 51.44 | 35.09 | 106 | S佳通 | 2023-11-30 四 | 15.13 | 15.33 | 15.10 | 15.17 | 15.01 | -1.50% | 1.07% | 18148 | 2737万 | 25.67 | 51.34 | 35.02 | 107 | S佳通 | 2023-11-29 三 | 15.54 | 15.44 | 15.33 | 15.54 | 15.33 | -0.71% | 0.54% | 9121 | 1403万 | 26.06 | 52.12 | 35.55 | 108 | S佳通 | 2023-11-28 二 | 15.38 | 15.37 | 15.44 | 15.63 | 15.29 | 0.46% | 0.79% | 13411 | 2075万 | 26.25 | 52.5 | 35.81 | 109 | S佳通 | 2023-11-24 五 | 15.33 | 15.33 | 15.39 | 15.45 | 15.27 | 0.39% | 0.57% | 9641 | 1482万 | 26.16 | 52.33 | 35.69 | 110 | S佳通 | 2023-11-23 四 | 15.24 | 15.15 | 15.33 | 15.41 | 15.11 | 1.19% | 0.59% | 10103 | 1545万 | 26.06 | 52.12 | 35.55 | 111 | S佳通 | 2023-11-22 三 | 15.27 | 15.26 | 15.15 | 15.40 | 15.14 | -0.72% | 0.53% | 9035 | 1378万 | 25.75 | 51.51 | 35.14 | 112 | S佳通 | 2023-11-21 二 | 15.47 | 15.46 | 15.26 | 15.56 | 15.25 | -1.29% | 0.57% | 9696 | 1492万 | 25.94 | 51.88 | 35.39 | 113 | S佳通 | 2023-11-20 一 | 15.34 | 15.34 | 15.46 | 15.67 | 15.32 | 0.78% | 0.77% | 13124 | 2035万 | 26.28 | 52.56 | 35.85 | 114 | S佳通 | 2023-11-17 五 | 15.61 | 15.60 | 15.34 | 15.61 | 15.30 | -1.67% | 0.89% | 15048 | 2316万 | 26.08 | 52.16 | 35.58 | 115 | S佳通 | 2023-11-16 四 | 15.01 | 15.03 | 15.60 | 15.73 | 14.97 | 3.79% | 1.63% | 27734 | 4287万 | 26.52 | 53.04 | 36.18 | 116 | S佳通 | 2023-11-15 三 | 14.88 | 14.91 | 15.03 | 15.12 | 14.88 | 0.80% | 0.74% | 12589 | 1890万 | 25.55 | 51.1 | 34.86 | 117 | S佳通 | 2023-11-14 二 | 14.91 | 14.86 | 14.91 | 15.02 | 14.82 | 0.34% | 0.45% | 7611 | 1135万 | 25.35 | 50.69 | 34.58 | 118 | S佳通 | 2023-11-13 一 | 14.82 | 14.98 | 14.86 | 15.00 | 14.79 | -0.80% | 0.66% | 11153 | 1656万 | 25.26 | 50.52 | 34.46 | 119 | S佳通 | 2023-11-10 五 | 14.74 | 14.79 | 14.98 | 15.03 | 14.71 | 1.28% | 0.76% | 12889 | 1926万 | 25.47 | 50.93 | 34.74 | 120 | S佳通 | 2023-11-09 四 | 14.98 | 14.97 | 14.79 | 14.98 | 14.73 | -1.20% | 0.41% | 6967 | 1032万 | 25.14 | 50.29 | 34.3 | 121 | S佳通 | 2023-11-08 三 | 14.81 | 14.82 | 14.97 | 15.16 | 14.77 | 1.01% | 1.06% | 18041 | 2697万 | 25.45 | 50.9 | 34.72 | 122 | S佳通 | 2023-11-07 二 | 14.80 | 14.80 | 14.82 | 14.85 | 14.68 | 0.14% | 0.51% | 8640 | 1275万 | 25.19 | 50.39 | 34.37 | 123 | S佳通 | 2023-11-03 五 | 14.90 | 14.86 | 14.91 | 14.98 | 14.74 | 0.34% | 0.60% | 10276 | 1530万 | 25.35 | 50.69 | 34.58 | 124 | S佳通 | 2023-11-02 四 | 14.52 | 14.54 | 14.86 | 14.98 | 14.49 | 2.20% | 1.34% | 22758 | 3367万 | 25.26 | 50.52 | 34.46 | 125 | S佳通 | 2023-11-01 三 | 14.63 | 14.71 | 14.54 | 14.76 | 14.53 | -1.16% | 0.53% | 9019 | 1319万 | 24.72 | 49.44 | 33.72 | 126 | S佳通 | 2023-10-31 二 | 14.51 | 14.79 | 14.71 | 14.77 | 14.28 | -0.54% | 1.78% | 30233 | 4387万 | 25.01 | 50.01 | 34.11 | 127 | S佳通 | 2023-10-30 一 | 14.43 | 14.32 | 14.79 | 14.98 | 14.32 | 3.28% | 1.34% | 22856 | 3377万 | 25.14 | 50.29 | 34.3 | 128 | S佳通 | 2023-10-27 五 | 14.02 | 14.06 | 14.32 | 14.42 | 14.02 | 1.85% | 0.74% | 12528 | 1789万 | 24.34 | 48.69 | 33.21 | 129 | S佳通 | 2023-10-26 四 | 13.69 | 13.70 | 14.06 | 14.12 | 13.53 | 2.63% | 0.84% | 14361 | 1988万 | 23.9 | 47.8 | 52.82 | 130 | S佳通 | 2023-10-25 三 | 13.63 | 13.59 | 13.70 | 13.88 | 13.52 | 0.81% | 0.65% | 11114 | 1527万 | 23.29 | 46.58 | 51.47 | 131 | S佳通 | 2023-10-24 二 | 13.19 | 13.10 | 13.59 | 13.62 | 13.15 | 3.74% | 0.75% | 12795 | 1726万 | 23.1 | 46.21 | 51.06 | 132 | S佳通 | 2023-10-23 一 | 13.31 | 13.37 | 13.10 | 13.43 | 13.05 | -2.02% | 0.59% | 10058 | 1332万 | 22.27 | 44.54 | 49.21 | 133 | S佳通 | 2023-10-20 五 | 13.49 | 13.50 | 13.37 | 13.57 | 13.20 | -0.96% | 0.87% | 14794 | 1978万 | 22.73 | 45.46 | 50.23 | 134 | S佳通 | 2023-10-19 四 | 13.78 | 13.81 | 13.50 | 13.89 | 13.48 | -2.24% | 0.87% | 14873 | 2034万 | 22.95 | 45.9 | 50.72 | 135 | S佳通 | 2023-10-18 三 | 14.20 | 14.19 | 13.81 | 14.20 | 13.79 | -2.68% | 0.84% | 14271 | 1985万 | 23.48 | 46.95 | 51.88 | 136 | S佳通 | 2023-10-17 二 | 14.40 | 14.44 | 14.19 | 14.43 | 14.12 | -1.73% | 0.52% | 8895 | 1265万 | 24.12 | 48.25 | 53.31 | 137 | S佳通 | 2023-10-16 一 | 14.39 | 14.45 | 14.44 | 14.48 | 14.35 | -0.07% | 0.37% | 6251 | 901万 | 24.55 | 49.1 | 54.25 | 138 | S佳通 | 2023-10-13 五 | 14.40 | 14.43 | 14.45 | 14.46 | 14.33 | 0.14% | 0.38% | 6443 | 928万 | 24.57 | 49.13 | 54.29 | 139 | S佳通 | 2023-10-12 四 | 14.40 | 14.40 | 14.43 | 14.52 | 14.32 | 0.21% | 0.37% | 6317 | 911万 | 24.53 | 49.06 | 54.21 | 140 | S佳通 | 2023-10-11 三 | 14.41 | 14.41 | 14.40 | 14.55 | 14.35 | -0.07% | 0.39% | 6625 | 957万 | 24.48 | 48.96 | 54.1 | 141 | S佳通 | 2023-10-10 二 | 14.54 | 14.54 | 14.41 | 14.56 | 14.36 | -0.89% | 0.42% | 7140 | 1031万 | 24.5 | 48.99 | 54.14 | 142 | S佳通 | 2023-10-09 一 | 14.70 | 14.71 | 14.54 | 14.70 | 14.43 | -1.16% | 0.52% | 8885 | 1290万 | 24.72 | 49.44 | 54.62 | 143 | S佳通 | 2023-09-28 四 | 14.64 | 14.80 | 14.71 | 14.83 | 14.54 | -0.61% | 0.64% | 10896 | 1597万 | 25.01 | 50.01 | 55.26 | 144 | S佳通 | 2023-09-27 三 | 14.47 | 14.42 | 14.80 | 14.93 | 14.42 | 2.64% | 0.70% | 11871 | 1746万 | 25.16 | 50.32 | 55.6 | 145 | S佳通 | 2023-09-26 二 | 14.75 | 14.75 | 14.42 | 14.75 | 14.38 | -2.24% | 0.66% | 11149 | 1621万 | 24.51 | 49.03 | 54.17 | 146 | S佳通 | 2023-09-25 一 | 15.05 | 15.13 | 14.75 | 15.11 | 14.59 | -2.51% | 0.90% | 15287 | 2258万 | 25.07 | 50.15 | 55.41 | 147 | S佳通 | 2023-09-22 五 | 15.05 | 15.12 | 15.13 | 15.15 | 15.03 | 0.07% | 0.50% | 8421 | 1271万 | 25.72 | 51.44 | 56.84 | 148 | S佳通 | 2023-09-21 四 | 15.36 | 15.40 | 15.12 | 15.43 | 15.07 | -1.82% | 0.67% | 11453 | 1743万 | 25.7 | 51.41 | 56.8 | 149 | S佳通 | 2023-09-20 三 | 15.05 | 15.12 | 15.40 | 15.72 | 15.01 | 1.85% | 1.41% | 23974 | 3691万 | 26.18 | 52.36 | 57.86 | 150 | S佳通 | 2023-09-19 二 | 15.15 | 15.11 | 15.12 | 15.15 | 14.98 | 0.07% | 0.46% | 7827 | 1179万 | 25.7 | 51.41 | 56.8 | 151 | S佳通 | 2023-09-18 一 | 15.19 | 15.12 | 15.11 | 15.19 | 15.03 | -0.07% | 0.38% | 6421 | 972万 | 25.69 | 51.37 | 56.77 | 152 | S佳通 | 2023-09-15 五 | 14.91 | 14.91 | 15.12 | 15.18 | 14.84 | 1.41% | 0.74% | 12539 | 1887万 | 25.7 | 51.41 | 56.8 | 153 | S佳通 | 2023-09-14 四 | 14.98 | 14.87 | 14.91 | 14.98 | 14.83 | 0.27% | 0.31% | 5291 | 788万 | 25.35 | 50.69 | 56.01 | 154 | S佳通 | 2023-09-13 三 | 14.93 | 14.98 | 14.87 | 15.03 | 14.78 | -0.73% | 0.41% | 7054 | 1051万 | 25.28 | 50.56 | 55.86 | 155 | S佳通 | 2023-09-12 二 | 14.91 | 14.91 | 14.98 | 15.12 | 14.88 | 0.47% | 0.43% | 7350 | 1104万 | 25.47 | 50.93 | 56.28 | 156 | S佳通 | 2023-09-11 一 | 14.75 | 14.83 | 14.91 | 14.97 | 14.75 | 0.54% | 0.36% | 6057 | 900万 | 25.35 | 50.69 | 56.01 | 157 | S佳通 | 2023-09-08 五 | 14.65 | 14.63 | 14.83 | 14.90 | 14.61 | 1.37% | 0.40% | 6744 | 998万 | 25.21 | 50.42 | 55.71 | 158 | S佳通 | 2023-09-07 四 | 14.88 | 14.91 | 14.63 | 14.92 | 14.58 | -1.88% | 0.65% | 11020 | 1623万 | 24.87 | 49.74 | 54.96 | 159 | S佳通 | 2023-09-06 三 | 14.82 | 14.83 | 14.91 | 14.92 | 14.73 | 0.54% | 0.30% | 5094 | 756万 | 25.35 | 50.69 | 56.01 | 160 | S佳通 | 2023-09-05 二 | 15.03 | 15.01 | 14.83 | 15.04 | 14.77 | -1.20% | 0.47% | 8015 | 1194万 | 25.21 | 50.42 | 55.71 | 161 | S佳通 | 2023-09-04 一 | 14.85 | 14.95 | 15.01 | 15.12 | 14.80 | 0.40% | 0.76% | 12841 | 1918万 | 25.52 | 51.03 | 56.39 | 162 | S佳通 | 2023-09-01 五 | 14.62 | 14.62 | 14.95 | 14.98 | 14.59 | 2.26% | 0.73% | 12449 | 1834万 | 25.41 | 50.83 | 56.16 | 163 | S佳通 | 2023-08-31 四 | 14.80 | 14.95 | 14.62 | 14.84 | 14.49 | -2.21% | 1.09% | 18593 | 2720万 | 24.85 | 49.71 | 54.93 | 164 | S佳通 | 2023-08-30 三 | 15.08 | 15.01 | 14.95 | 15.08 | 14.92 | -0.40% | 0.55% | 9319 | 1395万 | 25.41 | 50.83 | 56.16 | 165 | S佳通 | 2023-08-29 二 | 14.62 | 14.68 | 15.01 | 15.06 | 14.56 | 2.25% | 0.74% | 12634 | 1874万 | 25.52 | 51.03 | 56.39 | 166 | S佳通 | 2023-08-28 一 | 15.30 | 14.89 | 14.68 | 15.30 | 14.63 | -1.41% | 1.17% | 19852 | 2965万 | 24.96 | 49.91 | 55.15 | 167 | S佳通 | 2023-08-25 五 | 14.73 | 14.83 | 14.89 | 15.16 | 14.70 | 0.40% | 0.84% | 14239 | 2121万 | 25.31 | 50.63 | 55.94 | 168 | S佳通 | 2023-08-23 三 | 15.51 | 15.55 | 15.18 | 15.66 | 15.15 | -2.38% | 0.60% | 10161 | 1556万 | 25.81 | 51.61 | 90.42 | 169 | S佳通 | 2023-08-22 二 | 15.73 | 15.78 | 15.55 | 15.83 | 15.20 | -1.46% | 0.77% | 13085 | 2031万 | 26.43 | 52.87 | 92.62 |
|
行情刷新 | 流通股东
|