| 股票名称 | 代码 600379 | 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 | 宝光股份 | 2024-04-30 二 | 8.70 | 8.77 | 8.74 | 8.85 | 8.65 | -0.34% | 1.72% | 56660 | 4949万 | 28.86 | 28.86 | 37.26 | 2 | 宝光股份 | 2024-04-29 一 | 8.50 | 8.47 | 8.77 | 8.77 | 8.46 | 3.54% | 2.29% | 75538 | 6507万 | 28.96 | 28.96 | 37.39 | 3 | 宝光股份 | 2024-04-26 五 | 8.33 | 8.34 | 8.47 | 8.50 | 8.20 | 1.56% | 2.41% | 79420 | 6654万 | 27.97 | 27.97 | 36.11 | 4 | 宝光股份 | 2024-04-25 四 | 8.34 | 8.45 | 8.34 | 8.43 | 8.19 | -1.30% | 2.15% | 70927 | 5905万 | 27.54 | 27.54 | 38.99 | 5 | 宝光股份 | 2024-04-24 三 | 8.42 | 8.34 | 8.45 | 8.70 | 8.35 | 1.32% | 2.34% | 77156 | 6532万 | 27.9 | 27.9 | 39.5 | 6 | 宝光股份 | 2024-04-23 二 | 8.56 | 8.55 | 8.34 | 8.64 | 8.29 | -2.46% | 2.60% | 86004 | 7223万 | 27.54 | 27.54 | 38.99 | 7 | 宝光股份 | 2024-04-22 一 | 8.99 | 9.20 | 8.55 | 9.20 | 8.47 | -7.07% | 5.00% | 164977 | 14372万 | 28.23 | 28.23 | 39.97 | 8 | 宝光股份 | 2024-04-19 五 | 9.97 | 9.11 | 9.20 | 9.97 | 9.08 | 0.99% | 7.65% | 252657 | 23837万 | 30.38 | 30.38 | 43.01 | 9 | 宝光股份 | 2024-04-18 四 | 8.80 | 8.28 | 9.11 | 9.11 | 8.74 | 10.02% | 1.54% | 50919 | 4611万 | 30.08 | 30.08 | 42.59 | 10 | 宝光股份 | 2024-04-17 三 | 7.91 | 7.85 | 8.28 | 8.29 | 7.91 | 5.48% | 1.61% | 53271 | 4358万 | 27.34 | 27.34 | 38.71 | 11 | 宝光股份 | 2024-04-16 二 | 8.30 | 8.60 | 7.85 | 8.39 | 7.83 | -8.72% | 2.62% | 86645 | 6976万 | 25.92 | 25.92 | 36.7 | 12 | 宝光股份 | 2024-04-15 一 | 8.64 | 8.65 | 8.60 | 9.03 | 8.25 | -0.58% | 3.23% | 106596 | 9243万 | 28.4 | 28.4 | 40.21 | 13 | 宝光股份 | 2024-04-12 五 | 8.68 | 8.69 | 8.65 | 8.77 | 8.59 | -0.46% | 1.64% | 54120 | 4690万 | 28.56 | 28.56 | 40.44 | 14 | 宝光股份 | 2024-04-11 四 | 8.64 | 8.68 | 8.69 | 8.80 | 8.38 | 0.12% | 1.95% | 64286 | 5568万 | 28.69 | 28.69 | 40.63 | 15 | 宝光股份 | 2024-04-10 三 | 8.85 | 8.83 | 8.68 | 8.85 | 8.58 | -1.70% | 1.08% | 35505 | 3083万 | 28.66 | 28.66 | 38.67 | 16 | 宝光股份 | 2024-04-09 二 | 8.62 | 8.62 | 8.83 | 8.87 | 8.62 | 2.44% | 0.97% | 32108 | 2823万 | 29.16 | 29.16 | 39.34 | 17 | 宝光股份 | 2024-04-08 一 | 8.86 | 8.88 | 8.62 | 8.87 | 8.61 | -2.93% | 1.07% | 35395 | 3093万 | 28.46 | 28.46 | 38.41 | 18 | 宝光股份 | 2024-04-03 三 | 8.91 | 8.93 | 8.88 | 8.93 | 8.80 | -0.56% | 0.74% | 24323 | 2153万 | 29.32 | 29.32 | 39.57 | 19 | 宝光股份 | 2024-04-02 二 | 8.76 | 8.76 | 8.93 | 8.93 | 8.74 | 1.94% | 1.32% | 43468 | 3851万 | 29.49 | 29.49 | 39.79 | 20 | 宝光股份 | 2024-04-01 一 | 8.73 | 8.69 | 8.76 | 8.79 | 8.68 | 0.81% | 0.93% | 30584 | 2675万 | 28.93 | 28.93 | 39.03 | 21 | 宝光股份 | 2024-03-29 五 | 8.57 | 8.47 | 8.69 | 8.70 | 8.51 | 2.60% | 0.85% | 28090 | 2425万 | 28.69 | 28.69 | 38.72 | 22 | 宝光股份 | 2024-03-28 四 | 8.37 | 8.33 | 8.47 | 8.62 | 8.35 | 1.68% | 0.82% | 26942 | 2290万 | 27.97 | 27.97 | 37.74 | 23 | 宝光股份 | 2024-03-27 三 | 8.64 | 8.63 | 8.33 | 8.68 | 8.30 | -3.48% | 0.83% | 27472 | 2332万 | 27.51 | 27.51 | 37.11 | 24 | 宝光股份 | 2024-03-26 二 | 8.64 | 8.65 | 8.63 | 8.74 | 8.46 | -0.23% | 0.89% | 29362 | 2524万 | 28.5 | 28.5 | 38.45 | 25 | 宝光股份 | 2024-03-25 一 | 8.80 | 8.83 | 8.65 | 8.87 | 8.65 | -2.04% | 1.13% | 37319 | 3267万 | 28.56 | 28.56 | 38.54 | 26 | 宝光股份 | 2024-03-22 五 | 8.96 | 8.92 | 8.83 | 8.96 | 8.75 | -1.01% | 0.88% | 28928 | 2554万 | 29.16 | 29.16 | 39.34 | 27 | 宝光股份 | 2024-03-21 四 | 8.92 | 8.91 | 8.92 | 8.97 | 8.79 | 0.11% | 1.02% | 33564 | 2986万 | 29.45 | 29.45 | 39.74 | 28 | 宝光股份 | 2024-03-20 三 | 8.85 | 8.87 | 8.91 | 8.95 | 8.85 | 0.45% | 0.92% | 30462 | 2711万 | 29.42 | 29.42 | 39.7 | 29 | 宝光股份 | 2024-03-19 二 | 8.89 | 8.88 | 8.87 | 8.94 | 8.83 | -0.11% | 0.92% | 30359 | 2698万 | 29.29 | 29.29 | 39.52 | 30 | 宝光股份 | 2024-03-18 一 | 8.78 | 8.73 | 8.88 | 8.89 | 8.73 | 1.72% | 1.27% | 41948 | 3705万 | 29.32 | 29.32 | 39.57 | 31 | 宝光股份 | 2024-03-15 五 | 8.64 | 8.65 | 8.73 | 8.74 | 8.61 | 0.92% | 0.86% | 28307 | 2460万 | 28.83 | 28.83 | 38.9 | 32 | 宝光股份 | 2024-03-14 四 | 8.76 | 8.76 | 8.65 | 8.82 | 8.57 | -1.26% | 1.11% | 36679 | 3192万 | 28.56 | 28.56 | 38.54 | 33 | 宝光股份 | 2024-03-08 五 | 8.38 | 8.36 | 8.41 | 8.48 | 8.33 | 0.60% | 0.69% | 22680 | 1910万 | 27.77 | 27.77 | 37.47 | 34 | 宝光股份 | 2024-03-07 四 | 8.48 | 8.42 | 8.36 | 8.56 | 8.36 | -0.71% | 1.31% | 43158 | 3656万 | 27.6 | 27.6 | 37.25 | 35 | 宝光股份 | 2024-03-06 三 | 8.24 | 8.23 | 8.42 | 8.53 | 8.21 | 2.31% | 1.50% | 49668 | 4174万 | 27.8 | 27.8 | 37.52 | 36 | 宝光股份 | 2024-03-05 二 | 8.42 | 8.46 | 8.23 | 8.42 | 8.22 | -2.72% | 1.20% | 39598 | 3286万 | 27.18 | 27.18 | 36.67 | 37 | 宝光股份 | 2024-03-04 一 | 8.52 | 8.57 | 8.46 | 8.59 | 8.31 | -1.28% | 1.81% | 59845 | 5045万 | 27.94 | 27.94 | 37.69 | 38 | 宝光股份 | 2024-03-01 五 | 8.65 | 8.65 | 8.57 | 8.69 | 8.44 | -0.92% | 2.05% | 67837 | 5802万 | 28.3 | 28.3 | 38.18 | 39 | 宝光股份 | 2024-02-29 四 | 8.13 | 8.16 | 8.65 | 8.68 | 8.05 | 6.00% | 3.03% | 99947 | 8391万 | 28.56 | 28.56 | 38.54 | 40 | 宝光股份 | 2024-02-28 三 | 8.54 | 8.55 | 8.16 | 8.97 | 8.12 | -4.56% | 3.10% | 102296 | 8833万 | 26.94 | 26.94 | 36.36 | 41 | 宝光股份 | 2024-02-27 二 | 8.28 | 8.43 | 8.55 | 8.58 | 8.26 | 1.42% | 1.50% | 49506 | 4170万 | 28.23 | 28.23 | 38.1 | 42 | 宝光股份 | 2024-02-26 一 | 8.25 | 8.26 | 8.43 | 8.66 | 8.25 | 2.06% | 2.31% | 76427 | 6445万 | 27.84 | 27.84 | 37.56 | 43 | 宝光股份 | 2024-02-23 五 | 7.89 | 7.88 | 8.26 | 8.36 | 7.86 | 4.82% | 2.36% | 77769 | 6271万 | 27.27 | 27.27 | 36.8 | 44 | 宝光股份 | 2024-02-22 四 | 7.78 | 7.79 | 7.88 | 7.94 | 7.72 | 1.16% | 1.39% | 45811 | 3586万 | 26.02 | 26.02 | 35.11 | 45 | 宝光股份 | 2024-02-21 三 | 7.54 | 7.61 | 7.79 | 7.98 | 7.50 | 2.37% | 2.01% | 66483 | 5194万 | 25.72 | 25.72 | 34.71 | 46 | 宝光股份 | 2024-02-20 二 | 7.60 | 7.70 | 7.61 | 7.68 | 7.45 | -1.17% | 1.77% | 58507 | 4434万 | 25.13 | 25.13 | 33.91 | 47 | 宝光股份 | 2024-02-19 一 | 7.48 | 7.54 | 7.70 | 7.88 | 7.46 | 2.12% | 3.40% | 112386 | 8638万 | 25.43 | 25.43 | 34.31 | 48 | 宝光股份 | 2024-02-08 四 | 6.78 | 6.85 | 7.54 | 7.54 | 6.77 | 10.07% | 2.74% | 90636 | 6491万 | 24.9 | 24.9 | 33.6 | 49 | 宝光股份 | 2024-02-07 三 | 7.56 | 7.35 | 6.85 | 7.68 | 6.64 | -6.80% | 3.92% | 129485 | 9135万 | 22.62 | 22.62 | 30.52 | 50 | 宝光股份 | 2024-02-06 二 | 6.45 | 6.68 | 7.35 | 7.35 | 6.10 | 10.03% | 4.50% | 148509 | 9961万 | 24.27 | 24.27 | 32.75 | 51 | 宝光股份 | 2024-02-05 一 | 7.35 | 7.40 | 6.68 | 7.35 | 6.66 | -9.73% | 4.10% | 135291 | 9144万 | 22.06 | 22.06 | 29.76 | 52 | 宝光股份 | 2024-02-02 五 | 7.65 | 7.68 | 7.40 | 7.87 | 7.11 | -3.65% | 1.93% | 63620 | 4804万 | 24.43 | 24.43 | 32.97 | 53 | 宝光股份 | 2024-02-01 四 | 7.93 | 8.00 | 7.68 | 7.96 | 7.63 | -4.00% | 1.67% | 55150 | 4269万 | 25.36 | 25.36 | 34.22 | 54 | 宝光股份 | 2024-01-31 三 | 8.51 | 8.58 | 8.00 | 8.54 | 7.98 | -6.76% | 1.89% | 62319 | 5107万 | 26.42 | 26.42 | 35.64 | 55 | 宝光股份 | 2024-01-30 二 | 8.83 | 8.96 | 8.58 | 8.95 | 8.53 | -4.24% | 1.50% | 49575 | 4332万 | 28.33 | 28.33 | 38.23 | 56 | 宝光股份 | 2024-01-29 一 | 9.29 | 9.29 | 8.96 | 9.35 | 8.90 | -3.55% | 1.46% | 48332 | 4369万 | 29.59 | 29.59 | 39.92 | 57 | 宝光股份 | 2024-01-26 五 | 9.25 | 9.24 | 9.29 | 9.43 | 9.16 | 0.54% | 1.68% | 55398 | 5156万 | 30.68 | 30.68 | 41.39 | 58 | 宝光股份 | 2024-01-25 四 | 8.76 | 8.78 | 9.24 | 9.26 | 8.69 | 5.24% | 1.80% | 59293 | 5355万 | 30.51 | 30.51 | 41.17 | 59 | 宝光股份 | 2024-01-24 三 | 8.80 | 8.75 | 8.78 | 8.93 | 8.44 | 0.34% | 1.80% | 59420 | 5159万 | 28.99 | 28.99 | 39.12 | 60 | 宝光股份 | 2024-01-23 二 | 9.00 | 9.01 | 8.75 | 9.04 | 8.52 | -2.89% | 2.17% | 71606 | 6245万 | 28.89 | 28.89 | 38.99 | 61 | 宝光股份 | 2024-01-22 一 | 9.66 | 9.72 | 9.01 | 9.67 | 8.92 | -7.30% | 1.74% | 57317 | 5337万 | 29.75 | 29.75 | 40.14 | 62 | 宝光股份 | 2024-01-19 五 | 9.99 | 10.01 | 9.72 | 10.09 | 9.71 | -2.90% | 1.63% | 53874 | 5308万 | 32.1 | 32.1 | 43.31 | 63 | 宝光股份 | 2024-01-18 四 | 9.90 | 10.11 | 10.01 | 10.20 | 9.72 | -0.99% | 2.61% | 86284 | 8564万 | 33.05 | 33.05 | 44.6 | 64 | 宝光股份 | 2024-01-17 三 | 10.10 | 10.21 | 10.11 | 10.46 | 10.08 | -0.98% | 2.34% | 77375 | 7935万 | 33.38 | 33.38 | 45.05 | 65 | 宝光股份 | 2024-01-16 二 | 10.11 | 10.13 | 10.21 | 10.26 | 10.00 | 0.79% | 1.23% | 40665 | 4124万 | 33.71 | 33.71 | 45.49 | 66 | 宝光股份 | 2024-01-15 一 | 10.00 | 10.07 | 10.13 | 10.39 | 9.98 | 0.60% | 1.59% | 52602 | 5351万 | 33.45 | 33.45 | 45.13 | 67 | 宝光股份 | 2024-01-12 五 | 10.05 | 10.06 | 10.07 | 10.24 | 10.00 | 0.10% | 0.95% | 31243 | 3167万 | 33.25 | 33.25 | 44.87 | 68 | 宝光股份 | 2024-01-11 四 | 9.90 | 9.86 | 10.06 | 10.08 | 9.80 | 2.03% | 1.02% | 33753 | 3369万 | 33.22 | 33.22 | 44.82 | 69 | 宝光股份 | 2024-01-10 三 | 9.95 | 9.91 | 9.86 | 10.01 | 9.77 | -0.50% | 0.75% | 24875 | 2459万 | 32.56 | 32.56 | 43.93 | 70 | 宝光股份 | 2024-01-09 二 | 9.91 | 9.87 | 9.91 | 10.07 | 9.82 | 0.41% | 1.01% | 33211 | 3298万 | 32.72 | 32.72 | 44.15 | 71 | 宝光股份 | 2024-01-08 一 | 10.06 | 10.02 | 9.87 | 10.06 | 9.86 | -1.50% | 0.94% | 30958 | 3075万 | 32.59 | 32.59 | 43.98 | 72 | 宝光股份 | 2024-01-05 五 | 10.19 | 10.16 | 10.02 | 10.22 | 9.96 | -1.38% | 0.94% | 30907 | 3113万 | 33.09 | 33.09 | 44.64 | 73 | 宝光股份 | 2024-01-04 四 | 10.14 | 10.15 | 10.16 | 10.25 | 10.09 | 0.10% | 1.02% | 33533 | 3409万 | 33.55 | 33.55 | 45.27 | 74 | 宝光股份 | 2024-01-03 三 | 10.14 | 10.14 | 10.15 | 10.26 | 10.06 | 0.10% | 1.02% | 33804 | 3428万 | 33.52 | 33.52 | 45.22 | 75 | 宝光股份 | 2024-01-02 二 | 10.08 | 10.05 | 10.14 | 10.18 | 10.01 | 0.90% | 1.18% | 39091 | 3962万 | 33.48 | 33.48 | 45.18 | 76 | 宝光股份 | 2023-12-29 五 | 9.98 | 9.98 | 10.05 | 10.10 | 9.95 | 0.70% | 1.09% | 35971 | 3610万 | 33.19 | 33.19 | 44.78 | 77 | 宝光股份 | 2023-12-28 四 | 9.53 | 9.53 | 9.98 | 9.99 | 9.45 | 4.72% | 1.76% | 58049 | 5718万 | 32.95 | 32.95 | 44.47 | 78 | 宝光股份 | 2023-12-27 三 | 9.52 | 9.45 | 9.53 | 9.56 | 9.39 | 0.85% | 0.73% | 24163 | 2291万 | 31.47 | 31.47 | 42.46 | 79 | 宝光股份 | 2023-12-26 二 | 9.62 | 9.57 | 9.45 | 9.62 | 9.43 | -1.25% | 0.88% | 28996 | 2749万 | 31.2 | 31.2 | 42.11 | 80 | 宝光股份 | 2023-12-25 一 | 9.80 | 9.75 | 9.57 | 9.80 | 9.49 | -1.85% | 1.10% | 36471 | 3502万 | 31.6 | 31.6 | 42.64 | 81 | 宝光股份 | 2023-12-22 五 | 9.82 | 9.82 | 9.75 | 9.88 | 9.70 | -0.71% | 1.10% | 36368 | 3554万 | 32.19 | 32.19 | 43.44 | 82 | 宝光股份 | 2023-12-21 四 | 9.60 | 9.60 | 9.82 | 9.88 | 9.46 | 2.29% | 1.15% | 37846 | 3668万 | 32.43 | 32.43 | 43.75 | 83 | 宝光股份 | 2023-12-20 三 | 9.63 | 9.60 | 9.60 | 9.78 | 9.60 | 0.00% | 1.07% | 35223 | 3410万 | 31.7 | 31.7 | 42.77 | 84 | 宝光股份 | 2023-12-19 二 | 9.51 | 9.53 | 9.60 | 9.66 | 9.50 | 0.73% | 1.21% | 40117 | 3848万 | 31.7 | 31.7 | 42.77 | 85 | 宝光股份 | 2023-12-18 一 | 9.86 | 9.85 | 9.53 | 9.86 | 9.50 | -3.25% | 1.89% | 62369 | 5990万 | 31.47 | 31.47 | 42.46 | 86 | 宝光股份 | 2023-12-15 五 | 9.94 | 9.94 | 9.85 | 9.99 | 9.76 | -0.91% | 1.84% | 60828 | 5994万 | 32.52 | 32.52 | 43.89 | 87 | 宝光股份 | 2023-12-14 四 | 9.69 | 9.71 | 9.94 | 10.20 | 9.69 | 2.37% | 2.25% | 74158 | 7392万 | 32.82 | 32.82 | 44.29 | 88 | 宝光股份 | 2023-12-13 三 | 9.68 | 9.68 | 9.71 | 9.84 | 9.59 | 0.31% | 0.77% | 25460 | 2477万 | 32.06 | 32.06 | 43.26 | 89 | 宝光股份 | 2023-12-12 二 | 9.67 | 9.71 | 9.68 | 9.70 | 9.56 | -0.31% | 0.81% | 26836 | 2582万 | 31.96 | 31.96 | 43.13 | 90 | 宝光股份 | 2023-12-11 一 | 9.68 | 9.53 | 9.71 | 9.71 | 9.38 | 1.89% | 1.36% | 44886 | 4308万 | 32.06 | 32.06 | 43.26 | 91 | 宝光股份 | 2023-12-08 五 | 9.76 | 9.73 | 9.53 | 9.77 | 9.52 | -2.06% | 0.94% | 31115 | 2997万 | 31.47 | 31.47 | 42.46 | 92 | 宝光股份 | 2023-12-07 四 | 9.75 | 9.81 | 9.73 | 9.86 | 9.66 | -0.82% | 1.13% | 37439 | 3649万 | 32.13 | 32.13 | 43.35 | 93 | 宝光股份 | 2023-12-06 三 | 9.65 | 9.65 | 9.81 | 9.86 | 9.63 | 1.66% | 0.87% | 28681 | 2807万 | 32.39 | 32.39 | 43.71 | 94 | 宝光股份 | 2023-12-05 二 | 9.78 | 9.76 | 9.65 | 9.80 | 9.65 | -1.13% | 0.78% | 25843 | 2511万 | 31.86 | 31.86 | 43 | 95 | 宝光股份 | 2023-12-04 一 | 9.82 | 9.79 | 9.76 | 9.86 | 9.73 | -0.31% | 0.80% | 26567 | 2597万 | 32.23 | 32.23 | 43.49 | 96 | 宝光股份 | 2023-12-01 五 | 9.81 | 9.81 | 9.79 | 9.84 | 9.71 | -0.20% | 0.66% | 21692 | 2119万 | 32.33 | 32.33 | 43.62 | 97 | 宝光股份 | 2023-11-30 四 | 9.97 | 9.97 | 9.81 | 9.97 | 9.72 | -1.60% | 0.74% | 24465 | 2407万 | 32.39 | 32.39 | 43.71 | 98 | 宝光股份 | 2023-11-29 三 | 9.90 | 9.93 | 9.97 | 10.07 | 9.88 | 0.40% | 1.01% | 33391 | 3338万 | 32.92 | 32.92 | 44.42 | 99 | 宝光股份 | 2023-11-28 二 | 9.84 | 9.83 | 9.93 | 9.94 | 9.78 | 1.02% | 0.74% | 24349 | 2409万 | 32.79 | 32.79 | 44.24 | 100 | 宝光股份 | 2023-11-24 五 | 9.88 | 9.85 | 9.75 | 9.89 | 9.73 | -1.02% | 0.59% | 19380 | 1894万 | 32.19 | 32.19 | 43.44 | 101 | 宝光股份 | 2023-11-23 四 | 9.80 | 9.79 | 9.85 | 9.87 | 9.76 | 0.61% | 0.53% | 17408 | 1711万 | 32.52 | 32.52 | 43.89 | 102 | 宝光股份 | 2023-11-22 三 | 9.95 | 9.86 | 9.79 | 9.95 | 9.79 | -0.71% | 0.73% | 24161 | 2376万 | 32.33 | 32.33 | 43.62 | 103 | 宝光股份 | 2023-11-21 二 | 9.99 | 9.96 | 9.86 | 9.99 | 9.84 | -1.00% | 0.63% | 20879 | 2071万 | 32.56 | 32.56 | 43.93 | 104 | 宝光股份 | 2023-11-20 一 | 9.91 | 9.90 | 9.96 | 9.96 | 9.80 | 0.61% | 0.81% | 26876 | 2661万 | 32.89 | 32.89 | 44.38 | 105 | 宝光股份 | 2023-11-17 五 | 9.85 | 9.84 | 9.90 | 9.95 | 9.81 | 0.61% | 0.63% | 20967 | 2076万 | 32.69 | 32.69 | 44.11 | 106 | 宝光股份 | 2023-11-16 四 | 9.94 | 9.93 | 9.84 | 9.94 | 9.82 | -0.91% | 0.55% | 18321 | 1811万 | 32.49 | 32.49 | 43.84 | 107 | 宝光股份 | 2023-11-15 三 | 9.96 | 9.87 | 9.93 | 9.98 | 9.90 | 0.61% | 0.58% | 19278 | 1917万 | 32.79 | 32.79 | 44.24 | 108 | 宝光股份 | 2023-11-14 二 | 9.92 | 9.90 | 9.87 | 9.98 | 9.84 | -0.30% | 0.60% | 19774 | 1956万 | 32.59 | 32.59 | 43.98 | 109 | 宝光股份 | 2023-11-13 一 | 9.78 | 9.77 | 9.90 | 9.91 | 9.77 | 1.33% | 1.10% | 36300 | 3580万 | 32.69 | 32.69 | 44.11 | 110 | 宝光股份 | 2023-11-10 五 | 9.75 | 9.76 | 9.77 | 9.82 | 9.70 | 0.10% | 0.51% | 16963 | 1658万 | 32.26 | 32.26 | 43.53 | 111 | 宝光股份 | 2023-11-09 四 | 9.84 | 9.81 | 9.76 | 9.85 | 9.75 | -0.51% | 0.63% | 20957 | 2054万 | 32.23 | 32.23 | 43.49 | 112 | 宝光股份 | 2023-11-08 三 | 9.88 | 9.89 | 9.81 | 9.95 | 9.74 | -0.81% | 0.70% | 23171 | 2276万 | 32.39 | 32.39 | 43.71 | 113 | 宝光股份 | 2023-11-07 二 | 9.84 | 9.84 | 9.89 | 9.93 | 9.78 | 0.51% | 0.84% | 27637 | 2725万 | 32.66 | 32.66 | 44.07 | 114 | 宝光股份 | 2023-11-06 一 | 9.73 | 9.72 | 9.84 | 9.88 | 9.73 | 1.23% | 1.22% | 40161 | 3941万 | 32.49 | 32.49 | 43.84 | 115 | 宝光股份 | 2023-11-03 五 | 9.67 | 9.64 | 9.72 | 9.76 | 9.63 | 0.83% | 0.58% | 19187 | 1866万 | 32.1 | 32.1 | 43.31 | 116 | 宝光股份 | 2023-11-02 四 | 9.73 | 9.75 | 9.64 | 9.80 | 9.64 | -1.13% | 0.56% | 18349 | 1777万 | 31.83 | 31.83 | 42.95 | 117 | 宝光股份 | 2023-11-01 三 | 9.69 | 9.66 | 9.75 | 9.82 | 9.59 | 0.93% | 0.83% | 27337 | 2661万 | 32.19 | 32.19 | 43.44 | 118 | 宝光股份 | 2023-10-31 二 | 9.68 | 9.57 | 9.66 | 9.72 | 9.54 | 0.94% | 0.98% | 32400 | 3125万 | 31.9 | 31.9 | 43.04 | 119 | 宝光股份 | 2023-10-30 一 | 9.37 | 9.36 | 9.57 | 9.62 | 9.37 | 2.24% | 1.03% | 33994 | 3248万 | 31.6 | 31.6 | 42.64 | 120 | 宝光股份 | 2023-10-27 五 | 9.20 | 9.28 | 9.36 | 9.39 | 9.16 | 0.86% | 0.71% | 23511 | 2186万 | 30.91 | 30.91 | 46.8 | 121 | 宝光股份 | 2023-10-26 四 | 9.18 | 9.21 | 9.28 | 9.28 | 9.00 | 0.76% | 0.60% | 19909 | 1819万 | 30.64 | 30.64 | 46.4 | 122 | 宝光股份 | 2023-10-25 三 | 9.11 | 9.11 | 9.21 | 9.31 | 9.11 | 1.10% | 0.63% | 20817 | 1922万 | 30.41 | 30.41 | 46.05 | 123 | 宝光股份 | 2023-10-24 二 | 8.90 | 8.88 | 9.11 | 9.12 | 8.87 | 2.59% | 0.75% | 24671 | 2229万 | 30.08 | 30.08 | 45.55 | 124 | 宝光股份 | 2023-10-23 一 | 9.18 | 9.24 | 8.88 | 9.22 | 8.80 | -3.90% | 1.09% | 35852 | 3212万 | 29.32 | 29.32 | 44.4 | 125 | 宝光股份 | 2023-10-20 五 | 9.22 | 9.22 | 9.24 | 9.37 | 9.16 | 0.22% | 0.62% | 20405 | 1889万 | 30.51 | 30.51 | 46.2 | 126 | 宝光股份 | 2023-10-19 四 | 9.29 | 9.25 | 9.22 | 9.38 | 9.21 | -0.32% | 0.60% | 19656 | 1824万 | 30.44 | 30.44 | 46.1 | 127 | 宝光股份 | 2023-10-18 三 | 9.47 | 9.47 | 9.25 | 9.54 | 9.25 | -2.32% | 0.59% | 19426 | 1814万 | 30.54 | 30.54 | 46.25 | 128 | 宝光股份 | 2023-10-17 二 | 9.52 | 9.51 | 9.47 | 9.58 | 9.42 | -0.42% | 1.01% | 33217 | 3148万 | 31.27 | 31.27 | 47.35 | 129 | 宝光股份 | 2023-10-16 一 | 9.70 | 9.73 | 9.51 | 9.73 | 9.47 | -2.26% | 0.75% | 24759 | 2366万 | 31.4 | 31.4 | 47.55 | 130 | 宝光股份 | 2023-10-13 五 | 9.73 | 9.73 | 9.73 | 9.82 | 9.66 | 0.00% | 0.96% | 31701 | 3088万 | 32.13 | 32.13 | 48.65 | 131 | 宝光股份 | 2023-10-12 四 | 9.79 | 9.69 | 9.73 | 9.79 | 9.60 | 0.41% | 0.72% | 23864 | 2310万 | 32.13 | 32.13 | 48.65 | 132 | 宝光股份 | 2023-10-11 三 | 9.83 | 9.79 | 9.69 | 9.83 | 9.67 | -1.02% | 0.80% | 26254 | 2554万 | 32 | 32 | 48.45 | 133 | 宝光股份 | 2023-10-10 二 | 9.73 | 9.71 | 9.79 | 9.85 | 9.71 | 0.82% | 0.68% | 22404 | 2195万 | 32.33 | 32.33 | 48.95 | 134 | 宝光股份 | 2023-10-09 一 | 9.64 | 9.65 | 9.71 | 9.75 | 9.57 | 0.62% | 0.85% | 28217 | 2736万 | 32.06 | 32.06 | 48.55 | 135 | 宝光股份 | 2023-09-28 四 | 9.49 | 9.40 | 9.65 | 9.68 | 9.48 | 2.66% | 1.24% | 40984 | 3936万 | 31.86 | 31.86 | 48.25 | 136 | 宝光股份 | 2023-09-27 三 | 9.35 | 9.36 | 9.40 | 9.53 | 9.34 | 0.43% | 0.59% | 19344 | 1829万 | 31.04 | 31.04 | 47 | 137 | 宝光股份 | 2023-09-26 二 | 9.38 | 9.39 | 9.36 | 9.45 | 9.34 | -0.32% | 0.40% | 13119 | 1231万 | 30.91 | 30.91 | 46.8 | 138 | 宝光股份 | 2023-09-25 一 | 9.48 | 9.45 | 9.39 | 9.49 | 9.34 | -0.63% | 0.81% | 26692 | 2512万 | 31.01 | 31.01 | 46.95 | 139 | 宝光股份 | 2023-09-22 五 | 9.24 | 9.24 | 9.45 | 9.46 | 9.22 | 2.27% | 0.99% | 32715 | 3064万 | 31.2 | 31.2 | 47.25 | 140 | 宝光股份 | 2023-09-21 四 | 9.28 | 9.28 | 9.24 | 9.34 | 9.16 | -0.43% | 0.82% | 27077 | 2504万 | 30.51 | 30.51 | 46.2 | 141 | 宝光股份 | 2023-09-20 三 | 9.62 | 9.65 | 9.28 | 9.67 | 9.21 | -3.83% | 2.13% | 70216 | 6576万 | 30.64 | 30.64 | 46.4 | 142 | 宝光股份 | 2023-09-19 二 | 9.83 | 9.82 | 9.65 | 9.83 | 9.62 | -1.73% | 0.84% | 27846 | 2701万 | 31.86 | 31.86 | 48.25 | 143 | 宝光股份 | 2023-09-18 一 | 9.80 | 9.81 | 9.82 | 9.88 | 9.69 | 0.10% | 0.63% | 20666 | 2023万 | 32.43 | 32.43 | 49.1 | 144 | 宝光股份 | 2023-09-15 五 | 9.92 | 9.86 | 9.81 | 9.92 | 9.79 | -0.51% | 0.60% | 19678 | 1934万 | 32.39 | 32.39 | 49.05 | 145 | 宝光股份 | 2023-09-14 四 | 9.95 | 9.99 | 9.86 | 10.00 | 9.83 | -1.30% | 0.68% | 22328 | 2213万 | 32.56 | 32.56 | 49.3 | 146 | 宝光股份 | 2023-09-13 三 | 10.11 | 10.14 | 9.99 | 10.16 | 9.92 | -1.48% | 0.70% | 22975 | 2300万 | 32.99 | 32.99 | 49.95 | 147 | 宝光股份 | 2023-09-12 二 | 10.16 | 10.13 | 10.14 | 10.18 | 10.06 | 0.10% | 0.36% | 11918 | 1207万 | 33.48 | 33.48 | 50.7 | 148 | 宝光股份 | 2023-09-11 一 | 10.06 | 10.04 | 10.13 | 10.17 | 9.98 | 0.90% | 0.65% | 21506 | 2173万 | 33.45 | 33.45 | 50.65 | 149 | 宝光股份 | 2023-09-08 五 | 10.01 | 10.01 | 10.04 | 10.09 | 9.98 | 0.30% | 0.49% | 16109 | 1616万 | 33.15 | 33.15 | 50.2 | 150 | 宝光股份 | 2023-09-07 四 | 10.24 | 10.23 | 10.01 | 10.24 | 10.01 | -2.15% | 0.64% | 21113 | 2132万 | 33.05 | 33.05 | 50.05 | 151 | 宝光股份 | 2023-09-06 三 | 10.09 | 10.13 | 10.23 | 10.25 | 10.01 | 0.99% | 0.87% | 28703 | 2919万 | 33.78 | 33.78 | 51.15 | 152 | 宝光股份 | 2023-09-05 二 | 10.13 | 10.14 | 10.13 | 10.16 | 10.04 | -0.10% | 0.65% | 21544 | 2176万 | 33.45 | 33.45 | 50.65 | 153 | 宝光股份 | 2023-09-04 一 | 10.07 | 10.04 | 10.14 | 10.16 | 9.94 | 1.00% | 0.76% | 25129 | 2530万 | 33.48 | 33.48 | 50.7 | 154 | 宝光股份 | 2023-09-01 五 | 10.03 | 10.03 | 10.04 | 10.08 | 9.94 | 0.10% | 0.63% | 20679 | 2069万 | 33.15 | 33.15 | 50.2 | 155 | 宝光股份 | 2023-08-31 四 | 10.16 | 10.19 | 10.03 | 10.17 | 9.97 | -1.57% | 0.88% | 28910 | 2903万 | 33.12 | 33.12 | 50.15 | 156 | 宝光股份 | 2023-08-30 三 | 10.24 | 10.24 | 10.19 | 10.39 | 10.10 | -0.49% | 1.15% | 38009 | 3899万 | 33.65 | 33.65 | 50.95 | 157 | 宝光股份 | 2023-08-29 二 | 9.86 | 9.90 | 10.24 | 10.24 | 9.80 | 3.43% | 1.36% | 44936 | 4536万 | 33.81 | 33.81 | 56.26 | 158 | 宝光股份 | 2023-08-28 一 | 10.48 | 10.00 | 9.90 | 10.48 | 9.85 | -1.00% | 1.72% | 56902 | 5745万 | 32.69 | 32.69 | 54.39 | 159 | 宝光股份 | 2023-08-25 五 | 9.99 | 10.03 | 10.00 | 10.08 | 9.90 | -0.30% | 1.04% | 34500 | 3448万 | 33.02 | 33.02 | 54.94 | 160 | 宝光股份 | 2023-08-23 三 | 10.01 | 10.01 | 9.92 | 10.07 | 9.89 | -0.90% | 0.66% | 21794 | 2169万 | 32.76 | 32.76 | 54.5 | 161 | 宝光股份 | 2023-08-22 二 | 9.92 | 9.82 | 10.01 | 10.06 | 9.79 | 1.93% | 1.01% | 33373 | 3307万 | 33.05 | 33.05 | 55 |
|
行情刷新 | 流通股东
|