| 股票名称 | 代码 600365 | 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 | ST通葡 | 2025-11-17 一 | 3.39 | 3.41 | 3.44 | 3.44 | 3.36 | 0.88% | 1.28% | 54752 | 1863万 | 14.7 | 15.52 | -23.23 | | 2 | ST通葡 | 2025-11-18 二 | 3.43 | 3.44 | 3.44 | 3.46 | 3.37 | 0.00% | 1.90% | 80992 | 2762万 | 14.7 | 15.52 | -23.23 | | 3 | ST通葡 | 2025-11-19 三 | 3.44 | 3.44 | 3.36 | 3.46 | 3.34 | -2.33% | 1.93% | 82319 | 2798万 | 14.36 | 15.16 | -22.68 | | 4 | ST通葡 | 2025-11-20 四 | 3.35 | 3.36 | 3.32 | 3.37 | 3.23 | -1.19% | 2.33% | 99714 | 3289万 | 14.19 | 14.98 | -22.41 | | 5 | ST通葡 | 2025-11-21 五 | 3.29 | 3.32 | 3.16 | 3.29 | 3.15 | -4.82% | 2.26% | 96375 | 3092万 | 13.5 | 14.26 | -21.33 | | 6 | ST通葡 | 2025-11-24 一 | 3.17 | 3.16 | 3.23 | 3.24 | 3.16 | 2.22% | 1.30% | 55726 | 1786万 | 13.8 | 14.58 | -21.81 | | 7 | ST通葡 | 2025-11-25 二 | 3.22 | 3.23 | 3.25 | 3.29 | 3.22 | 0.62% | 1.05% | 45048 | 1467万 | 13.89 | 14.67 | -21.94 | | 8 | ST通葡 | 2025-11-26 三 | 3.26 | 3.25 | 3.26 | 3.29 | 3.25 | 0.31% | 0.77% | 33079 | 1080万 | 13.93 | 14.71 | -22.01 | | 9 | ST通葡 | 2025-11-27 四 | 3.26 | 3.26 | 3.27 | 3.30 | 3.24 | 0.31% | 0.92% | 39172 | 1282万 | 13.97 | 14.76 | -22.08 | | 10 | ST通葡 | 2025-11-28 五 | 3.29 | 3.27 | 3.39 | 3.42 | 3.27 | 3.67% | 1.68% | 71950 | 2413万 | 14.48 | 15.3 | -22.89 | | 11 | ST通葡 | 2025-12-01 一 | 3.36 | 3.39 | 3.37 | 3.40 | 3.34 | -0.59% | 1.12% | 47646 | 1602万 | 14.4 | 15.21 | -22.75 | | 12 | ST通葡 | 2025-12-02 二 | 3.36 | 3.37 | 3.54 | 3.54 | 3.35 | 5.04% | 3.66% | 156324 | 5455万 | 15.13 | 15.98 | -23.9 | | 13 | ST通葡 | 2025-12-03 三 | 3.59 | 3.54 | 3.49 | 3.68 | 3.46 | -1.41% | 3.52% | 150460 | 5357万 | 14.91 | 15.75 | -23.56 | | 14 | ST通葡 | 2025-12-04 四 | 3.45 | 3.49 | 3.42 | 3.50 | 3.37 | -2.01% | 2.13% | 90834 | 3106万 | 14.61 | 15.43 | -23.09 | | 15 | ST通葡 | 2025-12-05 五 | 3.41 | 3.42 | 3.40 | 3.43 | 3.35 | -0.58% | 1.20% | 51291 | 1740万 | 14.53 | 15.34 | -22.95 | | 16 | ST通葡 | 2025-12-08 一 | 3.40 | 3.40 | 3.35 | 3.43 | 3.34 | -1.47% | 1.46% | 62381 | 2103万 | 14.31 | 15.12 | -22.62 | | 17 | ST通葡 | 2025-12-09 二 | 3.35 | 3.35 | 3.29 | 3.35 | 3.29 | -1.79% | 1.26% | 53772 | 1781万 | 14.06 | 14.85 | -22.21 | | 18 | ST通葡 | 2025-12-10 三 | 3.29 | 3.29 | 3.25 | 3.30 | 3.22 | -1.22% | 1.08% | 46141 | 1502万 | 13.89 | 14.67 | -21.94 | | 19 | ST通葡 | 2025-12-11 四 | 3.26 | 3.25 | 3.21 | 3.27 | 3.18 | -1.23% | 1.19% | 50888 | 1634万 | 13.72 | 14.49 | -21.67 | | 20 | ST通葡 | 2025-12-12 五 | 3.22 | 3.21 | 3.16 | 3.23 | 3.16 | -1.56% | 1.38% | 59163 | 1891万 | 13.5 | 14.26 | -21.33 | | 21 | ST通葡 | 2025-12-15 一 | 3.12 | 3.16 | 3.19 | 3.21 | 3.08 | 0.95% | 1.32% | 56193 | 1771万 | 13.63 | 14.4 | -21.54 | | 22 | ST通葡 | 2025-12-16 二 | 3.20 | 3.19 | 3.16 | 3.20 | 3.12 | -0.94% | 0.94% | 39987 | 1261万 | 13.5 | 14.26 | -21.33 | | 23 | ST通葡 | 2025-12-17 三 | 3.15 | 3.16 | 3.22 | 3.22 | 3.13 | 1.90% | 1.08% | 46166 | 1465万 | 13.76 | 14.53 | -21.74 | | 24 | ST通葡 | 2025-12-18 四 | 3.22 | 3.22 | 3.20 | 3.30 | 3.20 | -0.62% | 0.76% | 32652 | 1059万 | 13.67 | 14.44 | -21.6 | | 25 | ST通葡 | 2025-12-19 五 | 3.19 | 3.20 | 3.24 | 3.26 | 3.19 | 1.25% | 0.50% | 21479 | 695万 | 13.84 | 14.62 | -21.87 | | 26 | ST通葡 | 2025-12-22 一 | 3.26 | 3.24 | 3.30 | 3.32 | 3.25 | 1.85% | 1.02% | 43746 | 1444万 | 14.1 | 14.89 | -22.28 | | 27 | ST通葡 | 2025-12-23 二 | 3.32 | 3.30 | 3.26 | 3.36 | 3.25 | -1.21% | 0.86% | 36639 | 1212万 | 13.93 | 14.71 | -22.01 | | 28 | ST通葡 | 2025-12-24 三 | 3.25 | 3.26 | 3.34 | 3.34 | 3.24 | 2.45% | 0.64% | 27186 | 897万 | 14.27 | 15.07 | -22.55 | | 29 | ST通葡 | 2025-12-25 四 | 3.32 | 3.34 | 3.35 | 3.41 | 3.31 | 0.30% | 0.92% | 39469 | 1329万 | 14.31 | 15.12 | -22.62 | | 30 | ST通葡 | 2025-12-26 五 | 3.35 | 3.35 | 3.30 | 3.36 | 3.24 | -1.49% | 1.60% | 68283 | 2243万 | 14.1 | 14.89 | -22.28 | | 31 | ST通葡 | 2025-12-29 一 | 3.27 | 3.30 | 3.26 | 3.28 | 3.24 | -1.21% | 1.08% | 46188 | 1506万 | 13.93 | 14.71 | -22.01 | | 32 | ST通葡 | 2025-12-30 二 | 3.24 | 3.26 | 3.26 | 3.28 | 3.22 | 0.00% | 0.56% | 24081 | 783万 | 13.93 | 14.71 | -22.01 | | 33 | ST通葡 | 2025-12-31 三 | 3.25 | 3.26 | 3.25 | 3.26 | 3.22 | -0.31% | 0.39% | 16600 | 539万 | 13.89 | 14.76 | -22.08 | | 34 | ST通葡 | 2026-01-05 一 | 3.25 | 3.25 | 3.28 | 3.29 | 3.24 | 0.92% | 1.23% | 52419 | 1711万 | 14.01 | 14.89 | -22.28 | | 35 | ST通葡 | 2026-01-06 二 | 3.27 | 3.28 | 3.26 | 3.28 | 3.24 | -0.61% | 1.26% | 53627 | 1749万 | 13.93 | 14.8 | -22.14 | | 36 | ST通葡 | 2026-01-07 三 | 3.25 | 3.26 | 3.25 | 3.27 | 3.23 | -0.31% | 0.83% | 35569 | 1157万 | 13.89 | 14.76 | -22.08 | | 37 | ST通葡 | 2026-01-08 四 | 3.24 | 3.25 | 3.25 | 3.26 | 3.22 | 0.00% | 0.98% | 42067 | 1365万 | 13.89 | 14.76 | -22.08 | | 38 | ST通葡 | 2026-01-09 五 | 3.25 | 3.25 | 3.25 | 3.25 | 3.22 | 0.00% | 1.36% | 58255 | 1886万 | 13.89 | 14.76 | -22.08 | | 39 | ST通葡 | 2026-01-12 一 | 3.25 | 3.25 | 3.21 | 3.25 | 3.20 | -1.23% | 1.26% | 53805 | 1730万 | 13.72 | 14.57 | -21.8 | | 40 | ST通葡 | 2026-01-13 二 | 3.21 | 3.21 | 3.19 | 3.23 | 3.17 | -0.62% | 1.15% | 49156 | 1571万 | 13.63 | 14.48 | -21.67 | | 41 | ST通葡 | 2026-01-14 三 | 3.18 | 3.19 | 3.18 | 3.21 | 3.17 | -0.31% | 1.02% | 43598 | 1391万 | 13.59 | 14.44 | -21.6 | | 42 | ST通葡 | 2026-01-15 四 | 3.17 | 3.18 | 3.17 | 3.21 | 3.15 | -0.31% | 0.64% | 27450 | 872万 | 13.54 | 14.39 | -21.53 | | 43 | ST通葡 | 2026-01-16 五 | 3.18 | 3.17 | 3.21 | 3.21 | 3.16 | 1.26% | 0.66% | 28408 | 903万 | 13.72 | 14.57 | -21.8 | | 44 | ST通葡 | 2026-01-19 一 | 3.19 | 3.21 | 3.21 | 3.21 | 3.17 | 0.00% | 0.77% | 32913 | 1050万 | 13.72 | 14.57 | -21.8 | | 45 | ST通葡 | 2026-01-20 二 | 3.20 | 3.21 | 3.22 | 3.26 | 3.18 | 0.31% | 1.37% | 58444 | 1880万 | 13.76 | 14.62 | -21.87 | | 46 | ST通葡 | 2026-01-21 三 | 3.20 | 3.22 | 3.18 | 3.21 | 3.17 | -1.24% | 0.89% | 38077 | 1213万 | 13.59 | 14.44 | -21.6 | | 47 | ST通葡 | 2026-01-22 四 | 3.17 | 3.18 | 3.20 | 3.20 | 3.17 | 0.63% | 0.61% | 25987 | 829万 | 13.67 | 14.53 | -21.74 | | 48 | ST通葡 | 2026-01-23 五 | 3.19 | 3.20 | 3.19 | 3.20 | 3.15 | -0.31% | 1.53% | 65248 | 2076万 | 13.63 | 14.48 | -21.67 | | 49 | ST通葡 | 2026-01-26 一 | 3.17 | 3.19 | 3.12 | 3.18 | 3.09 | -2.19% | 2.50% | 106965 | 3339万 | 13.33 | 14.17 | -21.19 | | 50 | ST通葡 | 2026-01-27 二 | 3.11 | 3.12 | 3.09 | 3.13 | 3.06 | -0.96% | 1.28% | 54575 | 1684万 | 13.2 | 14.03 | -20.99 | | 51 | ST通葡 | 2026-01-28 三 | 3.09 | 3.09 | 3.00 | 3.09 | 2.98 | -2.91% | 2.04% | 87108 | 2644万 | 12.82 | 13.62 | -20.38 | | 52 | ST通葡 | 2026-01-29 四 | 3.00 | 3.00 | 3.07 | 3.10 | 2.99 | 2.33% | 2.12% | 90543 | 2752万 | 13.12 | 13.94 | -20.85 | | 53 | ST通葡 | 2026-01-30 五 | 3.04 | 3.07 | 2.99 | 3.06 | 2.98 | -2.61% | 1.50% | 64042 | 1925万 | 12.78 | 13.58 | -20.31 | | 54 | ST通葡 | 2026-02-02 一 | 2.97 | 2.99 | 3.02 | 3.05 | 2.97 | 1.00% | 1.34% | 57246 | 1730万 | 12.9 | 13.71 | -20.51 | | 55 | ST通葡 | 2026-02-03 二 | 3.01 | 3.02 | 3.07 | 3.07 | 3.00 | 1.66% | 0.98% | 41861 | 1270万 | 13.12 | 13.94 | -20.85 | | 56 | ST通葡 | 2026-02-04 三 | 3.06 | 3.07 | 3.10 | 3.12 | 3.06 | 0.98% | 0.96% | 41089 | 1269万 | 13.25 | 14.07 | -21.06 | | 57 | ST通葡 | 2026-02-05 四 | 3.10 | 3.10 | 3.14 | 3.17 | 3.09 | 1.29% | 1.08% | 46324 | 1453万 | 13.42 | 14.26 | -21.33 | | 58 | ST通葡 | 2026-02-06 五 | 3.10 | 3.14 | 3.14 | 3.15 | 3.09 | 0.00% | 1.16% | 49658 | 1549万 | 13.42 | 14.26 | -21.33 | | 59 | ST通葡 | 2026-02-09 一 | 3.16 | 3.14 | 3.13 | 3.17 | 3.12 | -0.32% | 0.89% | 37968 | 1191万 | 13.37 | 14.21 | -21.26 | | 60 | ST通葡 | 2026-02-10 二 | 3.14 | 3.13 | 3.14 | 3.17 | 3.12 | 0.32% | 0.81% | 34752 | 1094万 | 13.42 | 14.26 | -21.33 | | 61 | ST通葡 | 2026-02-11 三 | 3.14 | 3.14 | 3.14 | 3.16 | 3.11 | 0.00% | 1.08% | 46280 | 1452万 | 13.42 | 14.26 | -21.33 | | 62 | ST通葡 | 2026-02-12 四 | 3.14 | 3.14 | 3.08 | 3.14 | 3.06 | -1.91% | 1.25% | 53229 | 1647万 | 13.16 | 13.98 | -20.92 | | 63 | ST通葡 | 2026-02-24 二 | 3.09 | 3.07 | 3.17 | 3.18 | 3.09 | 3.26% | 1.40% | 59901 | 1883万 | 13.54 | 14.39 | -21.53 | | 64 | ST通葡 | 2026-02-25 三 | 3.19 | 3.17 | 3.21 | 3.22 | 3.16 | 1.26% | 1.69% | 72306 | 2312万 | 13.72 | 14.57 | -21.8 | | 65 | ST通葡 | 2026-02-26 四 | 3.21 | 3.21 | 3.17 | 3.23 | 3.15 | -1.25% | 1.07% | 45598 | 1450万 | 13.54 | 14.39 | -21.53 | | 66 | ST通葡 | 2026-02-27 五 | 3.17 | 3.17 | 3.21 | 3.22 | 3.15 | 1.26% | 1.06% | 45389 | 1450万 | 13.72 | 14.57 | -21.8 | | 67 | ST通葡 | 2026-03-02 一 | 3.19 | 3.21 | 3.13 | 3.20 | 3.13 | -2.49% | 1.08% | 45972 | 1450万 | 13.37 | 14.21 | -21.26 | | 68 | ST通葡 | 2026-03-03 二 | 3.13 | 3.13 | 3.08 | 3.18 | 3.08 | -1.60% | 1.54% | 65835 | 2064万 | 13.16 | 13.98 | -20.92 | | 69 | ST通葡 | 2026-03-04 三 | 3.06 | 3.08 | 3.07 | 3.09 | 3.03 | -0.32% | 1.08% | 46137 | 1412万 | 13.12 | 13.94 | -20.85 | | 70 | ST通葡 | 2026-03-06 五 | 3.14 | 3.15 | 3.21 | 3.22 | 3.13 | 1.90% | 1.26% | 53887 | 1716万 | 13.72 | 14.57 | -21.8 | | 71 | ST通葡 | 2026-03-09 一 | 3.17 | 3.21 | 3.25 | 3.28 | 3.16 | 1.25% | 1.53% | 65538 | 2106万 | 13.89 | 14.76 | -22.08 | | 72 | ST通葡 | 2026-03-10 二 | 3.27 | 3.25 | 3.39 | 3.41 | 3.26 | 4.31% | 2.57% | 109947 | 3674万 | 14.48 | 15.39 | -23.03 | | 73 | ST通葡 | 2026-03-11 三 | 3.35 | 3.39 | 3.31 | 3.37 | 3.29 | -2.36% | 2.06% | 87808 | 2911万 | 14.14 | 15.03 | -22.48 | | 74 | ST通葡 | 2026-03-12 四 | 3.33 | 3.31 | 3.25 | 3.33 | 3.23 | -1.81% | 1.46% | 62355 | 2038万 | 13.89 | 14.76 | -22.08 | | 75 | ST通葡 | 2026-03-13 五 | 3.25 | 3.25 | 3.23 | 3.28 | 3.20 | -0.62% | 1.22% | 52051 | 1690万 | 13.8 | 14.67 | -21.94 | | 76 | ST通葡 | 2026-03-16 一 | 3.23 | 3.23 | 3.32 | 3.33 | 3.23 | 2.79% | 1.58% | 67637 | 2218万 | 14.19 | 15.07 | -22.55 | | 77 | ST通葡 | 2026-03-17 二 | 3.30 | 3.32 | 3.29 | 3.34 | 3.27 | -0.90% | 1.37% | 58552 | 1932万 | 14.06 | 14.94 | -22.35 | | 78 | ST通葡 | 2026-03-18 三 | 3.30 | 3.29 | 3.28 | 3.30 | 3.23 | -0.30% | 1.08% | 45961 | 1497万 | 14.01 | 14.89 | -22.28 | | 79 | ST通葡 | 2026-03-19 四 | 3.24 | 3.28 | 3.18 | 3.26 | 3.17 | -3.05% | 1.49% | 63768 | 2047万 | 13.59 | 14.44 | -21.6 | | 80 | ST通葡 | 2026-03-20 五 | 3.18 | 3.18 | 3.12 | 3.22 | 3.10 | -1.89% | 1.93% | 82648 | 2604万 | 13.33 | 14.17 | -21.19 |
|
行情刷新 | 流通股东
 |
