| 股票名称 | 代码 600343 | 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 | 航天动力 | 2024-05-17 五 | 8.02 | 8.05 | 8.17 | 8.18 | 8.02 | 1.49% | 0.47% | 30098 | 2444万 | 52.14 | 52.14 | -25.31 | 2 | 航天动力 | 2024-05-16 四 | 8.08 | 8.01 | 8.05 | 8.11 | 8.02 | 0.50% | 0.42% | 27073 | 2185万 | 51.38 | 51.38 | -24.94 | 3 | 航天动力 | 2024-05-15 三 | 8.10 | 8.12 | 8.01 | 8.15 | 7.99 | -1.35% | 0.54% | 34535 | 2781万 | 51.12 | 51.12 | -24.81 | 4 | 航天动力 | 2024-05-14 二 | 8.11 | 8.12 | 8.12 | 8.22 | 8.10 | 0.00% | 0.39% | 24604 | 2003万 | 51.82 | 51.82 | -25.15 | 5 | 航天动力 | 2024-05-13 一 | 8.25 | 8.28 | 8.12 | 8.25 | 8.06 | -1.93% | 0.70% | 44431 | 3619万 | 51.82 | 51.82 | -25.15 | 6 | 航天动力 | 2024-05-10 五 | 8.39 | 8.39 | 8.28 | 8.45 | 8.26 | -1.31% | 0.72% | 45979 | 3832万 | 52.84 | 52.84 | -25.65 | 7 | 航天动力 | 2024-05-09 四 | 8.20 | 8.20 | 8.39 | 8.40 | 8.17 | 2.32% | 0.82% | 52053 | 4333万 | 53.55 | 53.55 | -25.99 | 8 | 航天动力 | 2024-05-08 三 | 8.36 | 8.38 | 8.20 | 8.40 | 8.18 | -2.15% | 0.80% | 51249 | 4241万 | 52.33 | 52.33 | -25.4 | 9 | 航天动力 | 2024-05-06 一 | 8.06 | 8.06 | 8.18 | 8.18 | 8.06 | 1.49% | 0.76% | 48320 | 3935万 | 52.21 | 52.21 | -25.34 | 10 | 航天动力 | 2024-04-30 二 | 7.99 | 7.99 | 8.06 | 8.22 | 7.96 | 0.88% | 0.91% | 58127 | 4696万 | 51.44 | 51.44 | -24.97 | 11 | 航天动力 | 2024-04-29 一 | 7.99 | 7.99 | 7.99 | 8.03 | 7.94 | 0.00% | 0.78% | 50079 | 3996万 | 50.99 | 50.99 | -63.38 | 12 | 航天动力 | 2024-04-26 五 | 7.82 | 7.84 | 7.99 | 8.02 | 7.75 | 1.91% | 0.69% | 44074 | 3506万 | 50.99 | 50.99 | -63.38 | 13 | 航天动力 | 2024-04-25 四 | 8.08 | 8.05 | 7.84 | 8.08 | 7.83 | -2.61% | 0.86% | 54741 | 4335万 | 50.04 | 50.04 | -62.19 | 14 | 航天动力 | 2024-04-24 三 | 7.84 | 7.83 | 8.05 | 8.05 | 7.82 | 2.81% | 1.04% | 66161 | 5264万 | 51.38 | 51.38 | -63.85 | 15 | 航天动力 | 2024-04-23 二 | 7.67 | 7.70 | 7.83 | 7.94 | 7.65 | 1.69% | 0.83% | 52766 | 4112万 | 49.97 | 49.97 | -62.11 | 16 | 航天动力 | 2024-04-22 一 | 7.68 | 7.68 | 7.70 | 7.85 | 7.50 | 0.26% | 0.80% | 51343 | 3965万 | 49.14 | 49.14 | -61.08 | 17 | 航天动力 | 2024-04-19 五 | 7.65 | 7.71 | 7.68 | 7.76 | 7.53 | -0.39% | 0.76% | 48654 | 3731万 | 49.01 | 49.01 | -60.92 | 18 | 航天动力 | 2024-04-18 四 | 7.40 | 7.42 | 7.71 | 8.06 | 7.39 | 3.91% | 1.61% | 103008 | 7995万 | 49.21 | 49.21 | -61.15 | 19 | 航天动力 | 2024-04-17 三 | 7.13 | 7.06 | 7.42 | 7.43 | 7.12 | 5.10% | 0.93% | 59379 | 4328万 | 47.35 | 47.35 | -58.85 | 20 | 航天动力 | 2024-04-16 二 | 7.58 | 7.62 | 7.06 | 7.58 | 7.02 | -7.35% | 1.30% | 82931 | 5955万 | 45.06 | 45.06 | -56 | 21 | 航天动力 | 2024-04-15 一 | 7.74 | 7.67 | 7.62 | 7.80 | 7.38 | -0.65% | 0.96% | 61242 | 4643万 | 48.63 | 48.63 | -60.44 | 22 | 航天动力 | 2024-04-12 五 | 7.77 | 7.76 | 7.67 | 7.83 | 7.66 | -1.16% | 0.53% | 33911 | 2622万 | 48.95 | 48.95 | -60.84 | 23 | 航天动力 | 2024-04-11 四 | 7.80 | 7.81 | 7.76 | 7.88 | 7.70 | -0.64% | 0.56% | 36055 | 2809万 | 49.52 | 49.52 | -61.55 | 24 | 航天动力 | 2024-04-10 三 | 8.06 | 8.05 | 7.81 | 8.06 | 7.70 | -2.98% | 0.97% | 62036 | 4867万 | 49.84 | 49.84 | -61.95 | 25 | 航天动力 | 2024-04-09 二 | 8.03 | 7.95 | 8.05 | 8.10 | 7.92 | 1.26% | 0.79% | 50267 | 4035万 | 51.38 | 51.38 | -63.85 | 26 | 航天动力 | 2024-04-08 一 | 8.50 | 8.50 | 7.95 | 8.50 | 7.93 | -6.47% | 1.83% | 116663 | 9483万 | 50.74 | 50.74 | -63.06 | 27 | 航天动力 | 2024-04-03 三 | 8.66 | 8.64 | 8.50 | 8.66 | 8.47 | -1.62% | 0.66% | 41913 | 3571万 | 54.25 | 54.25 | -67.42 | 28 | 航天动力 | 2024-04-02 二 | 8.60 | 8.58 | 8.64 | 8.73 | 8.52 | 0.70% | 1.04% | 66675 | 5753万 | 55.14 | 55.14 | -68.53 | 29 | 航天动力 | 2024-04-01 一 | 8.35 | 8.41 | 8.58 | 8.58 | 8.35 | 2.02% | 0.89% | 56482 | 4802万 | 54.76 | 54.76 | -68.06 | 30 | 航天动力 | 2024-03-29 五 | 8.22 | 8.21 | 8.41 | 8.42 | 8.21 | 2.44% | 0.93% | 59399 | 4934万 | 53.67 | 53.67 | -66.71 | 31 | 航天动力 | 2024-03-28 四 | 7.88 | 7.88 | 8.21 | 8.26 | 7.87 | 4.19% | 1.00% | 63595 | 5173万 | 52.4 | 52.4 | -65.12 | 32 | 航天动力 | 2024-03-27 三 | 8.25 | 8.30 | 7.88 | 8.27 | 7.85 | -5.06% | 1.06% | 67799 | 5470万 | 50.29 | 50.29 | -62.5 | 33 | 航天动力 | 2024-03-26 二 | 8.31 | 8.35 | 8.30 | 8.38 | 8.14 | -0.60% | 1.02% | 65350 | 5407万 | 52.97 | 52.97 | -65.83 | 34 | 航天动力 | 2024-03-25 一 | 8.53 | 8.53 | 8.35 | 8.57 | 8.33 | -2.11% | 0.90% | 57284 | 4851万 | 53.29 | 53.29 | -66.23 | 35 | 航天动力 | 2024-03-22 五 | 8.70 | 8.72 | 8.53 | 8.73 | 8.46 | -2.18% | 0.88% | 56366 | 4818万 | 54.44 | 54.44 | -67.66 | 36 | 航天动力 | 2024-03-21 四 | 8.60 | 8.64 | 8.72 | 8.78 | 8.55 | 0.93% | 1.05% | 66861 | 5799万 | 55.65 | 55.65 | -69.17 | 37 | 航天动力 | 2024-03-20 三 | 8.63 | 8.63 | 8.64 | 8.66 | 8.57 | 0.12% | 0.82% | 52280 | 4503万 | 55.14 | 55.14 | -68.53 | 38 | 航天动力 | 2024-03-19 二 | 8.60 | 8.61 | 8.63 | 8.70 | 8.54 | 0.23% | 0.88% | 56119 | 4843万 | 55.08 | 55.08 | -68.45 | 39 | 航天动力 | 2024-03-18 一 | 8.47 | 8.45 | 8.61 | 8.61 | 8.45 | 1.89% | 0.97% | 62136 | 5294万 | 54.95 | 54.95 | -68.29 | 40 | 航天动力 | 2024-03-15 五 | 8.28 | 8.30 | 8.45 | 8.45 | 8.25 | 1.81% | 0.84% | 53903 | 4513万 | 53.93 | 53.93 | -67.02 | 41 | 航天动力 | 2024-03-14 四 | 8.40 | 8.45 | 8.30 | 8.48 | 8.21 | -1.78% | 0.83% | 52815 | 4406万 | 52.97 | 52.97 | -65.83 | 42 | 航天动力 | 2024-03-08 五 | 8.14 | 8.12 | 8.16 | 8.20 | 8.01 | 0.49% | 0.67% | 42511 | 3438万 | 52.08 | 52.08 | -64.72 | 43 | 航天动力 | 2024-03-07 四 | 8.22 | 8.15 | 8.12 | 8.35 | 8.10 | -0.37% | 0.89% | 56935 | 4685万 | 51.82 | 51.82 | -64.41 | 44 | 航天动力 | 2024-03-06 三 | 8.06 | 8.14 | 8.15 | 8.22 | 8.04 | 0.12% | 0.77% | 49051 | 3992万 | 52.01 | 52.01 | -64.64 | 45 | 航天动力 | 2024-03-05 二 | 8.10 | 8.17 | 8.14 | 8.32 | 8.06 | -0.37% | 1.05% | 67238 | 5518万 | 51.95 | 51.95 | -64.57 | 46 | 航天动力 | 2024-03-04 一 | 8.20 | 8.18 | 8.17 | 8.22 | 8.00 | -0.12% | 0.74% | 47265 | 3834万 | 52.14 | 52.14 | -64.8 | 47 | 航天动力 | 2024-03-01 五 | 8.16 | 8.13 | 8.18 | 8.26 | 8.06 | 0.62% | 0.92% | 58974 | 4807万 | 52.21 | 52.21 | -64.88 | 48 | 航天动力 | 2024-02-29 四 | 7.78 | 7.80 | 8.13 | 8.13 | 7.71 | 4.23% | 1.24% | 79146 | 6323万 | 51.89 | 51.89 | -64.49 | 49 | 航天动力 | 2024-02-28 三 | 8.34 | 8.34 | 7.80 | 8.48 | 7.79 | -6.47% | 1.97% | 125511 | 10215万 | 49.78 | 49.78 | -61.87 | 50 | 航天动力 | 2024-02-27 二 | 8.24 | 8.12 | 8.34 | 8.34 | 8.08 | 2.71% | 1.28% | 81851 | 6737万 | 53.23 | 53.23 | -66.15 | 51 | 航天动力 | 2024-02-26 一 | 7.96 | 7.98 | 8.12 | 8.37 | 7.92 | 1.75% | 1.65% | 105360 | 8603万 | 51.82 | 51.82 | -64.41 | 52 | 航天动力 | 2024-02-23 五 | 7.70 | 7.66 | 7.98 | 8.00 | 7.62 | 4.18% | 1.45% | 92462 | 7232万 | 50.93 | 50.93 | -63.3 | 53 | 航天动力 | 2024-02-22 四 | 7.52 | 7.57 | 7.66 | 7.75 | 7.52 | 1.19% | 0.77% | 49275 | 3770万 | 48.89 | 48.89 | -60.76 | 54 | 航天动力 | 2024-02-21 三 | 7.42 | 7.51 | 7.57 | 7.80 | 7.42 | 0.80% | 1.09% | 69661 | 5319万 | 48.31 | 48.31 | -60.04 | 55 | 航天动力 | 2024-02-20 二 | 7.41 | 7.41 | 7.51 | 7.56 | 7.25 | 1.35% | 1.18% | 75026 | 5573万 | 47.93 | 47.93 | -59.57 | 56 | 航天动力 | 2024-02-19 一 | 7.35 | 7.28 | 7.41 | 7.48 | 7.21 | 1.79% | 1.25% | 79664 | 5867万 | 47.29 | 47.29 | -58.78 | 57 | 航天动力 | 2024-02-08 四 | 6.84 | 6.83 | 7.28 | 7.31 | 6.81 | 6.59% | 1.72% | 109593 | 7813万 | 46.46 | 46.46 | -57.74 | 58 | 航天动力 | 2024-02-07 三 | 6.99 | 7.00 | 6.83 | 7.18 | 6.67 | -2.43% | 1.83% | 116727 | 8105万 | 43.59 | 43.59 | -54.17 | 59 | 航天动力 | 2024-02-06 二 | 6.30 | 6.73 | 7.00 | 7.19 | 6.19 | 4.01% | 1.74% | 110734 | 7344万 | 44.67 | 44.67 | -55.52 | 60 | 航天动力 | 2024-02-05 一 | 7.47 | 7.47 | 6.73 | 7.47 | 6.72 | -9.91% | 2.25% | 143620 | 9826万 | 42.95 | 42.95 | -53.38 | 61 | 航天动力 | 2024-02-02 五 | 7.95 | 7.97 | 7.47 | 8.09 | 7.18 | -6.27% | 1.75% | 111891 | 8507万 | 47.67 | 47.67 | -59.25 | 62 | 航天动力 | 2024-02-01 四 | 8.08 | 8.25 | 7.97 | 8.20 | 7.89 | -3.39% | 1.24% | 79064 | 6349万 | 50.87 | 50.87 | -63.22 | 63 | 航天动力 | 2024-01-31 三 | 8.79 | 8.88 | 8.25 | 8.79 | 7.99 | -7.09% | 2.96% | 188697 | 15554万 | 52.65 | 52.65 | -65.44 | 64 | 航天动力 | 2024-01-30 二 | 9.13 | 9.14 | 8.88 | 9.40 | 8.83 | -2.84% | 1.26% | 80599 | 7338万 | 56.67 | 56.67 | -70.43 | 65 | 航天动力 | 2024-01-29 一 | 9.34 | 9.34 | 9.14 | 9.39 | 9.08 | -2.14% | 1.15% | 73371 | 6764万 | 58.33 | 58.33 | -72.5 | 66 | 航天动力 | 2024-01-26 五 | 9.08 | 9.14 | 9.34 | 9.53 | 9.06 | 2.19% | 2.39% | 152741 | 14262万 | 59.61 | 59.61 | -74.08 | 67 | 航天动力 | 2024-01-25 四 | 8.48 | 8.46 | 9.14 | 9.31 | 8.42 | 8.04% | 3.13% | 199855 | 18126万 | 58.33 | 58.33 | -72.5 | 68 | 航天动力 | 2024-01-24 三 | 8.30 | 8.29 | 8.46 | 8.53 | 8.15 | 2.05% | 1.17% | 74526 | 6216万 | 53.99 | 53.99 | -67.1 | 69 | 航天动力 | 2024-01-23 二 | 8.20 | 8.24 | 8.29 | 8.33 | 8.07 | 0.61% | 0.82% | 52601 | 4322万 | 52.91 | 52.91 | -65.76 | 70 | 航天动力 | 2024-01-22 一 | 8.83 | 8.81 | 8.24 | 8.83 | 8.15 | -6.47% | 1.26% | 80653 | 6848万 | 52.59 | 52.59 | -65.36 | 71 | 航天动力 | 2024-01-19 五 | 8.91 | 8.97 | 8.81 | 8.99 | 8.78 | -1.78% | 0.84% | 53386 | 4725万 | 56.23 | 56.23 | -69.88 | 72 | 航天动力 | 2024-01-18 四 | 9.21 | 9.23 | 8.97 | 9.21 | 8.71 | -2.82% | 1.79% | 114357 | 10189万 | 57.25 | 57.25 | -71.15 | 73 | 航天动力 | 2024-01-17 三 | 9.38 | 9.42 | 9.23 | 9.43 | 9.20 | -2.02% | 0.95% | 60635 | 5656万 | 58.91 | 58.91 | -73.21 | 74 | 航天动力 | 2024-01-16 二 | 9.76 | 9.80 | 9.42 | 9.77 | 9.25 | -3.88% | 2.23% | 142161 | 13409万 | 60.12 | 60.12 | -74.72 | 75 | 航天动力 | 2024-01-15 一 | 9.84 | 9.91 | 9.80 | 9.89 | 9.67 | -1.11% | 1.08% | 69080 | 6749万 | 62.54 | 62.54 | -77.73 | 76 | 航天动力 | 2024-01-12 五 | 9.89 | 9.95 | 9.91 | 10.04 | 9.84 | -0.40% | 1.26% | 80163 | 7958万 | 63.25 | 63.25 | -78.6 | 77 | 航天动力 | 2024-01-11 四 | 9.82 | 9.79 | 9.95 | 10.11 | 9.74 | 1.63% | 1.77% | 112846 | 11198万 | 63.5 | 63.5 | -78.92 | 78 | 航天动力 | 2024-01-10 三 | 9.96 | 9.97 | 9.79 | 9.97 | 9.50 | -1.81% | 1.76% | 112069 | 10898万 | 62.48 | 62.48 | -77.65 | 79 | 航天动力 | 2024-01-09 二 | 10.18 | 10.17 | 9.97 | 10.28 | 9.80 | -1.97% | 2.10% | 134182 | 13469万 | 63.63 | 63.63 | -79.08 | 80 | 航天动力 | 2024-01-08 一 | 10.43 | 10.53 | 10.17 | 10.54 | 10.14 | -3.42% | 2.00% | 127536 | 13109万 | 64.91 | 64.91 | -80.67 | 81 | 航天动力 | 2024-01-05 五 | 10.72 | 10.73 | 10.53 | 10.93 | 10.45 | -1.86% | 2.60% | 166103 | 17626万 | 67.2 | 67.2 | -83.52 | 82 | 航天动力 | 2024-01-04 四 | 10.53 | 10.56 | 10.73 | 11.23 | 10.53 | 1.61% | 4.80% | 306633 | 33301万 | 68.48 | 68.48 | -85.11 | 83 | 航天动力 | 2024-01-03 三 | 10.97 | 10.73 | 10.56 | 11.00 | 10.49 | -1.58% | 4.87% | 310706 | 33153万 | 67.39 | 67.39 | -83.76 | 84 | 航天动力 | 2024-01-02 二 | 9.75 | 9.75 | 10.73 | 10.73 | 9.75 | 10.05% | 2.91% | 185817 | 19461万 | 68.48 | 68.48 | -85.11 | 85 | 航天动力 | 2023-12-29 五 | 9.75 | 9.74 | 9.75 | 9.77 | 9.45 | 0.10% | 1.40% | 89044 | 8565万 | 62.23 | 62.23 | -77.34 | 86 | 航天动力 | 2023-12-28 四 | 9.74 | 9.74 | 9.74 | 9.80 | 9.61 | 0.00% | 0.72% | 46171 | 4494万 | 62.16 | 62.16 | -77.26 | 87 | 航天动力 | 2023-12-27 三 | 9.60 | 9.58 | 9.74 | 9.76 | 9.58 | 1.67% | 0.40% | 25738 | 2489万 | 62.16 | 62.16 | -77.26 | 88 | 航天动力 | 2023-12-26 二 | 9.73 | 9.75 | 9.58 | 9.73 | 9.55 | -1.74% | 0.44% | 27792 | 2671万 | 61.14 | 61.14 | -75.99 | 89 | 航天动力 | 2023-12-25 一 | 9.77 | 9.77 | 9.75 | 9.98 | 9.69 | -0.20% | 0.55% | 35192 | 3459万 | 62.23 | 62.23 | -77.34 | 90 | 航天动力 | 2023-12-22 五 | 9.82 | 9.83 | 9.77 | 9.97 | 9.72 | -0.61% | 0.56% | 35675 | 3508万 | 62.35 | 62.35 | -77.49 | 91 | 航天动力 | 2023-12-21 四 | 9.80 | 9.78 | 9.83 | 9.86 | 9.58 | 0.51% | 0.45% | 28630 | 2785万 | 62.74 | 62.74 | -77.97 | 92 | 航天动力 | 2023-12-20 三 | 9.93 | 9.94 | 9.78 | 9.99 | 9.76 | -1.61% | 0.47% | 29930 | 2951万 | 62.42 | 62.42 | -77.57 | 93 | 航天动力 | 2023-12-19 二 | 9.86 | 9.86 | 9.94 | 9.97 | 9.83 | 0.81% | 0.46% | 29107 | 2882万 | 63.44 | 63.44 | -78.84 | 94 | 航天动力 | 2023-12-18 一 | 10.06 | 10.05 | 9.86 | 10.07 | 9.75 | -1.89% | 0.66% | 41883 | 4142万 | 62.93 | 62.93 | -78.21 | 95 | 航天动力 | 2023-12-15 五 | 10.18 | 10.17 | 10.05 | 10.20 | 10.03 | -1.18% | 0.55% | 35023 | 3535万 | 64.14 | 64.14 | -79.72 | 96 | 航天动力 | 2023-12-14 四 | 10.22 | 10.22 | 10.17 | 10.30 | 10.13 | -0.49% | 0.52% | 33365 | 3402万 | 64.91 | 64.91 | -80.67 | 97 | 航天动力 | 2023-12-13 三 | 10.07 | 10.11 | 10.22 | 10.39 | 10.05 | 1.09% | 0.88% | 56062 | 5749万 | 65.22 | 65.22 | -81.06 | 98 | 航天动力 | 2023-12-12 二 | 10.05 | 10.06 | 10.11 | 10.24 | 10.04 | 0.50% | 0.67% | 42729 | 4318万 | 64.52 | 64.52 | -80.19 | 99 | 航天动力 | 2023-12-11 一 | 10.06 | 10.11 | 10.06 | 10.19 | 9.96 | -0.49% | 1.11% | 71073 | 7152万 | 64.2 | 64.2 | -79.79 | 100 | 航天动力 | 2023-12-08 五 | 10.29 | 10.30 | 10.11 | 10.33 | 10.06 | -1.84% | 0.71% | 45053 | 4576万 | 64.52 | 64.52 | -80.19 | 101 | 航天动力 | 2023-12-07 四 | 10.28 | 10.27 | 10.30 | 10.32 | 10.15 | 0.29% | 0.64% | 40867 | 4182万 | 65.74 | 65.74 | -81.7 | 102 | 航天动力 | 2023-12-06 三 | 10.24 | 10.31 | 10.27 | 10.38 | 10.23 | -0.39% | 0.68% | 43403 | 4479万 | 65.54 | 65.54 | -81.46 | 103 | 航天动力 | 2023-12-05 二 | 10.35 | 10.38 | 10.31 | 10.43 | 10.19 | -0.67% | 0.87% | 55720 | 5751万 | 65.8 | 65.8 | -81.78 | 104 | 航天动力 | 2023-12-04 一 | 10.35 | 10.35 | 10.38 | 10.45 | 10.32 | 0.29% | 0.58% | 37121 | 3855万 | 66.25 | 66.25 | -82.33 | 105 | 航天动力 | 2023-12-01 五 | 10.37 | 10.37 | 10.35 | 10.39 | 10.25 | -0.19% | 0.60% | 38304 | 3946万 | 66.05 | 66.05 | -82.09 | 106 | 航天动力 | 2023-11-30 四 | 10.46 | 10.47 | 10.37 | 10.50 | 10.28 | -0.96% | 0.83% | 53022 | 5506万 | 66.18 | 66.18 | -82.25 | 107 | 航天动力 | 2023-11-29 三 | 10.52 | 10.41 | 10.47 | 10.69 | 10.40 | 0.58% | 1.19% | 75850 | 8000万 | 66.82 | 66.82 | -83.05 | 108 | 航天动力 | 2023-11-28 二 | 10.40 | 10.40 | 10.41 | 10.43 | 10.33 | 0.10% | 0.46% | 29452 | 3057万 | 66.44 | 66.44 | -82.57 | 109 | 航天动力 | 2023-11-24 五 | 10.36 | 10.35 | 10.27 | 10.37 | 10.22 | -0.77% | 0.46% | 29342 | 3014万 | 65.54 | 65.54 | -81.46 | 110 | 航天动力 | 2023-11-23 四 | 10.22 | 10.24 | 10.35 | 10.36 | 10.20 | 1.07% | 0.59% | 37909 | 3905万 | 66.05 | 66.05 | -82.09 | 111 | 航天动力 | 2023-11-22 三 | 10.32 | 10.36 | 10.24 | 10.37 | 10.17 | -1.16% | 0.78% | 50021 | 5134万 | 65.35 | 65.35 | -81.22 | 112 | 航天动力 | 2023-11-21 二 | 10.54 | 10.49 | 10.36 | 10.56 | 10.32 | -1.24% | 0.69% | 44092 | 4593万 | 66.12 | 66.12 | -82.17 | 113 | 航天动力 | 2023-11-20 一 | 10.41 | 10.44 | 10.49 | 10.50 | 10.36 | 0.48% | 0.80% | 50739 | 5298万 | 66.95 | 66.95 | -83.21 | 114 | 航天动力 | 2023-11-17 五 | 10.38 | 10.42 | 10.44 | 10.46 | 10.37 | 0.19% | 0.65% | 41615 | 4330万 | 66.63 | 66.63 | -82.81 | 115 | 航天动力 | 2023-11-16 四 | 10.43 | 10.45 | 10.42 | 10.55 | 10.38 | -0.29% | 0.82% | 52628 | 5517万 | 66.5 | 66.5 | -82.65 | 116 | 航天动力 | 2023-11-15 三 | 10.53 | 10.52 | 10.45 | 10.58 | 10.35 | -0.67% | 0.77% | 49247 | 5136万 | 66.69 | 66.69 | -82.89 | 117 | 航天动力 | 2023-11-14 二 | 10.50 | 10.51 | 10.52 | 10.60 | 10.46 | 0.10% | 0.91% | 58130 | 6109万 | 67.14 | 67.14 | -83.44 | 118 | 航天动力 | 2023-11-13 一 | 10.32 | 10.32 | 10.51 | 10.53 | 10.28 | 1.84% | 1.19% | 75833 | 7909万 | 67.08 | 67.08 | -83.36 | 119 | 航天动力 | 2023-11-10 五 | 10.21 | 10.25 | 10.32 | 10.34 | 10.13 | 0.68% | 0.75% | 47723 | 4906万 | 65.86 | 65.86 | -81.86 | 120 | 航天动力 | 2023-11-09 四 | 10.16 | 10.20 | 10.25 | 10.34 | 10.15 | 0.49% | 0.93% | 59430 | 6091万 | 65.42 | 65.42 | -81.3 | 121 | 航天动力 | 2023-11-08 三 | 10.24 | 10.24 | 10.20 | 10.26 | 10.14 | -0.39% | 0.68% | 43111 | 4390万 | 65.1 | 65.1 | -80.9 | 122 | 航天动力 | 2023-11-07 二 | 10.18 | 10.21 | 10.24 | 10.28 | 10.16 | 0.29% | 0.74% | 47205 | 4831万 | 65.35 | 65.35 | -81.22 | 123 | 航天动力 | 2023-11-06 一 | 10.26 | 10.29 | 10.21 | 10.29 | 10.18 | -0.78% | 1.28% | 81442 | 8321万 | 65.16 | 65.16 | -80.98 | 124 | 航天动力 | 2023-11-03 五 | 9.85 | 9.81 | 10.29 | 10.48 | 9.81 | 4.89% | 2.41% | 153738 | 15808万 | 65.67 | 65.67 | -81.62 | 125 | 航天动力 | 2023-11-02 四 | 10.00 | 10.09 | 9.81 | 10.12 | 9.79 | -2.78% | 0.84% | 53501 | 5297万 | 62.61 | 62.61 | -77.81 | 126 | 航天动力 | 2023-11-01 三 | 10.00 | 10.00 | 10.09 | 10.18 | 9.95 | 0.90% | 0.80% | 50977 | 5132万 | 64.4 | 64.4 | -80.03 | 127 | 航天动力 | 2023-10-31 二 | 10.19 | 10.19 | 10.00 | 10.24 | 9.98 | -1.86% | 1.10% | 70292 | 7087万 | 63.82 | 63.82 | -79.32 | 128 | 航天动力 | 2023-10-30 一 | 9.53 | 9.56 | 10.19 | 10.46 | 9.51 | 6.59% | 2.80% | 178809 | 18125万 | 65.03 | 65.03 | -80.83 | 129 | 航天动力 | 2023-10-27 五 | 9.72 | 9.64 | 9.56 | 9.72 | 9.41 | -0.83% | 0.71% | 45384 | 4327万 | 61.01 | 61.01 | -75.83 | 130 | 航天动力 | 2023-10-26 四 | 9.54 | 9.55 | 9.64 | 9.65 | 9.28 | 0.94% | 0.75% | 47660 | 4530万 | 61.52 | 61.52 | -134.09 | 131 | 航天动力 | 2023-10-25 三 | 9.26 | 9.18 | 9.55 | 9.58 | 9.23 | 4.03% | 0.88% | 56421 | 5363万 | 60.95 | 60.95 | -132.84 | 132 | 航天动力 | 2023-10-24 二 | 9.08 | 9.05 | 9.18 | 9.24 | 9.00 | 1.44% | 0.52% | 33122 | 3028万 | 58.59 | 58.59 | -127.69 | 133 | 航天动力 | 2023-10-23 一 | 9.19 | 9.22 | 9.05 | 9.22 | 8.98 | -1.84% | 0.74% | 47469 | 4320万 | 57.76 | 57.76 | -125.88 | 134 | 航天动力 | 2023-10-20 五 | 9.55 | 9.49 | 9.22 | 9.55 | 9.19 | -2.85% | 0.69% | 43922 | 4085万 | 58.84 | 58.84 | -128.25 | 135 | 航天动力 | 2023-10-19 四 | 9.64 | 9.61 | 9.49 | 9.69 | 9.45 | -1.25% | 0.57% | 36387 | 3489万 | 60.57 | 60.57 | -132 | 136 | 航天动力 | 2023-10-18 三 | 9.81 | 9.80 | 9.61 | 9.81 | 9.60 | -1.94% | 0.51% | 32254 | 3111万 | 61.33 | 61.33 | -133.67 | 137 | 航天动力 | 2023-10-17 二 | 9.77 | 9.77 | 9.80 | 9.91 | 9.61 | 0.31% | 0.62% | 39722 | 3867万 | 62.54 | 62.54 | -136.32 | 138 | 航天动力 | 2023-10-16 一 | 9.80 | 9.80 | 9.77 | 10.08 | 9.73 | -0.31% | 0.67% | 42943 | 4236万 | 62.35 | 62.35 | -135.9 | 139 | 航天动力 | 2023-10-13 五 | 9.89 | 9.91 | 9.80 | 9.89 | 9.74 | -1.11% | 0.30% | 19082 | 1867万 | 62.54 | 62.54 | -136.32 | 140 | 航天动力 | 2023-10-12 四 | 9.83 | 9.84 | 9.91 | 9.91 | 9.81 | 0.71% | 0.31% | 19956 | 1967万 | 63.25 | 63.25 | -137.85 | 141 | 航天动力 | 2023-10-11 三 | 9.92 | 9.87 | 9.84 | 9.93 | 9.76 | -0.30% | 0.37% | 23399 | 2303万 | 62.8 | 62.8 | -136.87 | 142 | 航天动力 | 2023-10-10 二 | 9.80 | 9.78 | 9.87 | 9.92 | 9.78 | 0.92% | 0.48% | 30720 | 3027万 | 62.99 | 62.99 | -137.29 | 143 | 航天动力 | 2023-10-09 一 | 9.75 | 9.75 | 9.78 | 9.83 | 9.70 | 0.31% | 0.48% | 30788 | 3007万 | 62.42 | 62.42 | -136.04 | 144 | 航天动力 | 2023-09-28 四 | 9.58 | 9.58 | 9.75 | 9.75 | 9.58 | 1.77% | 0.48% | 30623 | 2965万 | 62.23 | 62.23 | -135.62 | 145 | 航天动力 | 2023-09-27 三 | 9.60 | 9.60 | 9.58 | 9.69 | 9.55 | -0.21% | 0.37% | 23377 | 2247万 | 61.14 | 61.14 | -133.26 | 146 | 航天动力 | 2023-09-26 二 | 9.78 | 9.78 | 9.60 | 9.79 | 9.55 | -1.84% | 0.64% | 40917 | 3938万 | 61.27 | 61.27 | -133.53 | 147 | 航天动力 | 2023-09-25 一 | 10.05 | 10.01 | 9.78 | 10.05 | 9.75 | -2.30% | 0.76% | 48710 | 4811万 | 62.42 | 62.42 | -136.04 | 148 | 航天动力 | 2023-09-22 五 | 9.82 | 9.85 | 10.01 | 10.01 | 9.77 | 1.62% | 0.55% | 34899 | 3458万 | 63.88 | 63.88 | -139.24 | 149 | 航天动力 | 2023-09-21 四 | 9.81 | 9.81 | 9.85 | 9.89 | 9.71 | 0.41% | 0.48% | 30863 | 3027万 | 62.86 | 62.86 | -137.01 | 150 | 航天动力 | 2023-09-20 三 | 9.86 | 9.86 | 9.81 | 9.91 | 9.80 | -0.51% | 0.36% | 22995 | 2265万 | 62.61 | 62.61 | -136.46 | 151 | 航天动力 | 2023-09-19 二 | 10.07 | 10.00 | 9.86 | 10.07 | 9.84 | -1.40% | 0.54% | 34527 | 3420万 | 62.93 | 62.93 | -137.15 | 152 | 航天动力 | 2023-09-18 一 | 9.90 | 9.94 | 10.00 | 10.03 | 9.84 | 0.60% | 0.42% | 26793 | 2670万 | 63.82 | 63.82 | -139.1 | 153 | 航天动力 | 2023-09-15 五 | 9.99 | 9.96 | 9.94 | 10.03 | 9.89 | -0.20% | 0.57% | 36071 | 3590万 | 63.44 | 63.44 | -138.26 | 154 | 航天动力 | 2023-09-14 四 | 10.06 | 10.06 | 9.96 | 10.10 | 9.95 | -0.99% | 0.44% | 28123 | 2817万 | 63.57 | 63.57 | -138.54 | 155 | 航天动力 | 2023-09-13 三 | 10.19 | 10.16 | 10.06 | 10.20 | 9.99 | -0.98% | 0.54% | 34307 | 3457万 | 64.2 | 64.2 | -139.93 | 156 | 航天动力 | 2023-09-12 二 | 10.20 | 10.21 | 10.16 | 10.27 | 10.13 | -0.49% | 0.45% | 28486 | 2903万 | 64.84 | 64.84 | -141.32 | 157 | 航天动力 | 2023-09-11 一 | 10.28 | 10.28 | 10.21 | 10.28 | 10.12 | -0.68% | 0.89% | 56566 | 5764万 | 65.16 | 65.16 | -142.02 | 158 | 航天动力 | 2023-09-08 五 | 9.95 | 10.01 | 10.28 | 10.45 | 9.94 | 2.70% | 1.06% | 67385 | 6908万 | 65.61 | 65.61 | -142.99 | 159 | 航天动力 | 2023-09-07 四 | 10.21 | 10.19 | 10.01 | 10.24 | 9.99 | -1.77% | 0.68% | 43517 | 4402万 | 63.88 | 63.88 | -139.24 | 160 | 航天动力 | 2023-09-06 三 | 9.92 | 9.92 | 10.19 | 10.20 | 9.87 | 2.72% | 0.98% | 62793 | 6333万 | 65.03 | 65.03 | -141.74 | 161 | 航天动力 | 2023-09-05 二 | 10.00 | 10.00 | 9.92 | 10.05 | 9.92 | -0.80% | 0.44% | 28314 | 2822万 | 63.31 | 63.31 | -137.99 | 162 | 航天动力 | 2023-09-04 一 | 9.86 | 9.87 | 10.00 | 10.02 | 9.85 | 1.32% | 0.56% | 35448 | 3525万 | 63.82 | 63.82 | -139.1 | 163 | 航天动力 | 2023-09-01 五 | 9.79 | 9.82 | 9.87 | 9.91 | 9.77 | 0.51% | 0.32% | 20417 | 2007万 | 62.99 | 62.99 | -137.29 | 164 | 航天动力 | 2023-08-31 四 | 9.96 | 9.94 | 9.82 | 9.97 | 9.80 | -1.21% | 0.35% | 22573 | 2224万 | 62.67 | 62.67 | -136.59 | 165 | 航天动力 | 2023-08-30 三 | 9.81 | 9.81 | 9.94 | 10.00 | 9.81 | 1.33% | 0.58% | 36917 | 3668万 | 63.44 | 63.44 | -138.26 | 166 | 航天动力 | 2023-08-29 二 | 9.45 | 9.45 | 9.81 | 9.83 | 9.45 | 3.81% | 0.62% | 39677 | 3856万 | 62.61 | 62.61 | -136.46 | 167 | 航天动力 | 2023-08-28 一 | 9.85 | 9.37 | 9.45 | 9.89 | 9.42 | 0.85% | 0.69% | 43902 | 4215万 | 60.31 | 60.31 | -131.45 | 168 | 航天动力 | 2023-08-25 五 | 9.63 | 9.62 | 9.37 | 9.66 | 9.36 | -2.60% | 0.63% | 40460 | 3835万 | 59.8 | 59.8 | -130.34 | 169 | 航天动力 | 2023-08-23 三 | 9.85 | 9.84 | 9.58 | 9.85 | 9.56 | -2.64% | 0.49% | 31428 | 3040万 | 61.14 | 61.14 | -133.26 | 170 | 航天动力 | 2023-08-22 二 | 9.76 | 9.76 | 9.84 | 9.95 | 9.62 | 0.82% | 0.61% | 39146 | 3825万 | 62.8 | 62.8 | -136.87 |
|
行情刷新 | 流通股东
|