| 股票名称 | 代码 600469 | 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 | 风神股份 | 2024-04-30 二 | 6.00 | 6.03 | 5.95 | 6.09 | 5.93 | -1.33% | 2.37% | 132959 | 7962万 | 33.36 | 43.4 | 11.66 | 2 | 风神股份 | 2024-04-29 一 | 5.95 | 5.99 | 6.03 | 6.05 | 5.91 | 0.67% | 3.45% | 193475 | 11589万 | 33.81 | 43.99 | 11.81 | 3 | 风神股份 | 2024-04-26 五 | 5.98 | 6.03 | 5.99 | 6.02 | 5.91 | -0.66% | 3.66% | 205182 | 12247万 | 33.59 | 43.69 | 11.74 | 4 | 风神股份 | 2024-04-25 四 | 6.10 | 6.28 | 6.03 | 6.14 | 5.88 | -3.98% | 5.03% | 282283 | 16957万 | 33.81 | 43.99 | 11.81 | 5 | 风神股份 | 2024-04-24 三 | 6.05 | 6.07 | 6.28 | 6.30 | 6.02 | 3.46% | 3.60% | 262751 | 16304万 | 45.81 | 45.81 | 15.13 | 6 | 风神股份 | 2024-04-23 二 | 6.17 | 6.16 | 6.07 | 6.22 | 6.00 | -1.46% | 3.04% | 221719 | 13489万 | 44.28 | 44.28 | 14.63 | 7 | 风神股份 | 2024-04-22 一 | 6.06 | 6.15 | 6.16 | 6.33 | 5.97 | 0.16% | 4.28% | 312509 | 19307万 | 44.93 | 44.93 | 14.84 | 8 | 风神股份 | 2024-04-19 五 | 5.99 | 5.87 | 6.15 | 6.46 | 5.95 | 4.77% | 5.15% | 375572 | 23218万 | 44.86 | 44.86 | 14.82 | 9 | 风神股份 | 2024-04-18 四 | 5.64 | 5.68 | 5.87 | 5.95 | 5.64 | 3.35% | 2.53% | 184538 | 10816万 | 42.82 | 42.82 | 14.14 | 10 | 风神股份 | 2024-04-17 三 | 5.39 | 5.26 | 5.68 | 5.69 | 5.37 | 7.98% | 2.11% | 153617 | 8567万 | 41.43 | 41.43 | 13.69 | 11 | 风神股份 | 2024-04-16 二 | 5.70 | 5.78 | 5.26 | 5.70 | 5.25 | -9.00% | 2.61% | 190368 | 10326万 | 38.37 | 38.37 | 12.67 | 12 | 风神股份 | 2024-04-15 一 | 5.92 | 5.92 | 5.78 | 6.02 | 5.66 | -2.36% | 2.58% | 188128 | 10998万 | 42.16 | 42.16 | 13.93 | 13 | 风神股份 | 2024-04-12 五 | 5.81 | 5.83 | 5.92 | 6.01 | 5.80 | 1.54% | 2.22% | 161913 | 9551万 | 43.18 | 43.18 | 14.26 | 14 | 风神股份 | 2024-04-11 四 | 5.68 | 5.69 | 5.83 | 5.89 | 5.60 | 2.46% | 1.62% | 117961 | 6830万 | 42.53 | 42.53 | 14.05 | 15 | 风神股份 | 2024-04-10 三 | 5.78 | 5.77 | 5.69 | 5.80 | 5.62 | -1.39% | 1.31% | 95830 | 5469万 | 41.51 | 41.51 | 13.71 | 16 | 风神股份 | 2024-04-09 二 | 5.75 | 5.75 | 5.77 | 5.82 | 5.70 | 0.35% | 0.95% | 69155 | 3985万 | 42.09 | 42.09 | 13.9 | 17 | 风神股份 | 2024-04-08 一 | 5.84 | 5.82 | 5.75 | 5.88 | 5.75 | -1.20% | 1.39% | 101582 | 5909万 | 41.94 | 41.94 | 13.85 | 18 | 风神股份 | 2024-04-03 三 | 5.83 | 5.84 | 5.82 | 5.87 | 5.71 | -0.34% | 1.31% | 95371 | 5525万 | 42.45 | 42.45 | 14.02 | 19 | 风神股份 | 2024-04-02 二 | 5.92 | 5.88 | 5.84 | 5.93 | 5.80 | -0.68% | 1.33% | 97022 | 5677万 | 42.6 | 42.6 | 14.07 | 20 | 风神股份 | 2024-04-01 一 | 5.80 | 5.77 | 5.88 | 5.88 | 5.77 | 1.91% | 1.46% | 106172 | 6200万 | 42.89 | 42.89 | 14.17 | 21 | 风神股份 | 2024-03-29 五 | 5.67 | 5.68 | 5.77 | 5.79 | 5.61 | 1.58% | 1.39% | 101467 | 5797万 | 42.09 | 42.09 | 13.9 | 22 | 风神股份 | 2024-03-28 四 | 5.52 | 5.50 | 5.68 | 5.78 | 5.50 | 3.27% | 1.51% | 110376 | 6246万 | 41.43 | 41.43 | 13.69 | 23 | 风神股份 | 2024-03-27 三 | 5.67 | 5.67 | 5.50 | 5.67 | 5.48 | -3.00% | 1.18% | 85895 | 4807万 | 40.12 | 40.12 | 13.25 | 24 | 风神股份 | 2024-03-26 二 | 5.57 | 5.57 | 5.67 | 5.68 | 5.55 | 1.80% | 1.35% | 98435 | 5541万 | 41.36 | 41.36 | 13.66 | 25 | 风神股份 | 2024-03-25 一 | 5.67 | 5.69 | 5.57 | 5.75 | 5.57 | -2.11% | 1.68% | 122234 | 6928万 | 40.63 | 40.63 | 13.42 | 26 | 风神股份 | 2024-03-22 五 | 5.77 | 5.78 | 5.69 | 5.79 | 5.61 | -1.56% | 1.58% | 114913 | 6532万 | 41.51 | 41.51 | 13.71 | 27 | 风神股份 | 2024-03-21 四 | 5.79 | 5.81 | 5.78 | 5.80 | 5.70 | -0.52% | 1.39% | 101741 | 5862万 | 42.16 | 42.16 | 13.93 | 28 | 风神股份 | 2024-03-20 三 | 5.71 | 5.74 | 5.81 | 5.83 | 5.71 | 1.22% | 1.89% | 137715 | 7951万 | 42.38 | 42.38 | 14 | 29 | 风神股份 | 2024-03-19 二 | 5.75 | 5.78 | 5.74 | 5.79 | 5.69 | -0.69% | 2.57% | 187344 | 10755万 | 41.87 | 41.87 | 13.83 | 30 | 风神股份 | 2024-03-18 一 | 5.85 | 5.87 | 5.78 | 5.90 | 5.73 | -1.53% | 4.06% | 296157 | 17114万 | 42.16 | 42.16 | 13.93 | 31 | 风神股份 | 2024-03-15 五 | 5.50 | 5.52 | 5.87 | 6.07 | 5.46 | 6.34% | 4.57% | 333099 | 19414万 | 42.82 | 42.82 | 14.14 | 32 | 风神股份 | 2024-03-14 四 | 5.50 | 5.50 | 5.52 | 5.59 | 5.43 | 0.36% | 1.20% | 87405 | 4822万 | 40.27 | 40.27 | 13.3 | 33 | 风神股份 | 2024-03-08 五 | 5.34 | 5.34 | 5.35 | 5.38 | 5.28 | 0.19% | 0.89% | 65211 | 3478万 | 39.03 | 39.03 | 12.89 | 34 | 风神股份 | 2024-03-07 四 | 5.34 | 5.33 | 5.34 | 5.40 | 5.28 | 0.19% | 1.25% | 91407 | 4886万 | 38.95 | 38.95 | 12.87 | 35 | 风神股份 | 2024-03-06 三 | 5.20 | 5.27 | 5.33 | 5.39 | 5.17 | 1.14% | 1.54% | 111974 | 5930万 | 38.88 | 38.88 | 12.84 | 36 | 风神股份 | 2024-03-05 二 | 5.25 | 5.29 | 5.27 | 5.27 | 5.12 | -0.38% | 1.29% | 93853 | 4863万 | 38.44 | 38.44 | 12.7 | 37 | 风神股份 | 2024-03-04 一 | 5.35 | 5.33 | 5.29 | 5.35 | 5.14 | -0.75% | 1.57% | 114627 | 6005万 | 38.59 | 38.59 | 12.75 | 38 | 风神股份 | 2024-03-01 五 | 5.31 | 5.30 | 5.33 | 5.44 | 5.27 | 0.57% | 1.85% | 134717 | 7191万 | 38.88 | 38.88 | 12.84 | 39 | 风神股份 | 2024-02-29 四 | 5.07 | 5.05 | 5.30 | 5.33 | 5.03 | 4.95% | 2.19% | 159507 | 8271万 | 38.66 | 38.66 | 12.77 | 40 | 风神股份 | 2024-02-28 三 | 5.55 | 5.51 | 5.05 | 5.56 | 5.03 | -8.35% | 3.07% | 224223 | 11897万 | 36.84 | 36.84 | 12.17 | 41 | 风神股份 | 2024-02-27 二 | 5.31 | 5.34 | 5.51 | 5.53 | 5.30 | 3.18% | 1.89% | 138017 | 7551万 | 40.19 | 40.19 | 13.28 | 42 | 风神股份 | 2024-02-26 一 | 5.26 | 5.24 | 5.34 | 5.42 | 5.22 | 1.91% | 1.95% | 142430 | 7602万 | 38.95 | 38.95 | 12.87 | 43 | 风神股份 | 2024-02-23 五 | 5.16 | 5.16 | 5.24 | 5.26 | 5.10 | 1.55% | 1.84% | 134341 | 6966万 | 38.22 | 38.22 | 12.63 | 44 | 风神股份 | 2024-02-22 四 | 5.03 | 5.05 | 5.16 | 5.22 | 5.03 | 2.18% | 1.48% | 107930 | 5546万 | 37.64 | 37.64 | 12.43 | 45 | 风神股份 | 2024-02-21 三 | 4.93 | 4.99 | 5.05 | 5.22 | 4.90 | 1.20% | 2.05% | 149419 | 7633万 | 36.84 | 36.84 | 12.17 | 46 | 风神股份 | 2024-02-20 二 | 4.92 | 4.95 | 4.99 | 5.04 | 4.88 | 0.81% | 1.81% | 132213 | 6566万 | 36.4 | 36.4 | 12.02 | 47 | 风神股份 | 2024-02-19 一 | 4.87 | 4.70 | 4.95 | 5.03 | 4.79 | 5.32% | 3.35% | 244035 | 12044万 | 36.11 | 36.11 | 11.93 | 48 | 风神股份 | 2024-02-08 四 | 4.42 | 4.32 | 4.70 | 4.71 | 4.32 | 8.80% | 3.91% | 285525 | 12823万 | 34.28 | 34.28 | 11.32 | 49 | 风神股份 | 2024-02-07 三 | 4.44 | 4.43 | 4.32 | 4.55 | 4.21 | -2.48% | 3.74% | 272482 | 11960万 | 31.51 | 31.51 | 10.41 | 50 | 风神股份 | 2024-02-06 二 | 4.15 | 4.37 | 4.43 | 4.60 | 3.97 | 1.37% | 4.00% | 291909 | 12356万 | 32.31 | 32.31 | 10.67 | 51 | 风神股份 | 2024-02-05 一 | 4.77 | 4.85 | 4.37 | 4.78 | 4.37 | -9.90% | 3.20% | 233789 | 10386万 | 31.88 | 31.88 | 10.53 | 52 | 风神股份 | 2024-02-02 五 | 5.09 | 5.10 | 4.85 | 5.25 | 4.67 | -4.90% | 2.43% | 177086 | 8760万 | 35.38 | 35.38 | 11.69 | 53 | 风神股份 | 2024-02-01 四 | 5.28 | 5.35 | 5.10 | 5.33 | 5.06 | -4.67% | 2.52% | 183607 | 9501万 | 37.2 | 37.2 | 12.29 | 54 | 风神股份 | 2024-01-31 三 | 5.60 | 5.63 | 5.35 | 5.66 | 5.29 | -4.97% | 2.02% | 147645 | 8096万 | 39.03 | 39.03 | 12.89 | 55 | 风神股份 | 2024-01-30 二 | 5.65 | 5.67 | 5.63 | 5.92 | 5.48 | -0.71% | 2.17% | 158200 | 9032万 | 41.07 | 41.07 | 13.57 | 56 | 风神股份 | 2024-01-29 一 | 5.81 | 5.82 | 5.67 | 5.89 | 5.63 | -2.58% | 1.37% | 100006 | 5710万 | 41.36 | 41.36 | 13.66 | 57 | 风神股份 | 2024-01-26 五 | 5.81 | 5.82 | 5.82 | 5.94 | 5.73 | 0.00% | 1.64% | 119419 | 6982万 | 42.45 | 42.45 | 14.02 | 58 | 风神股份 | 2024-01-25 四 | 5.50 | 5.51 | 5.82 | 5.83 | 5.48 | 5.63% | 1.84% | 134222 | 7628万 | 42.45 | 42.45 | 14.02 | 59 | 风神股份 | 2024-01-24 三 | 5.35 | 5.39 | 5.51 | 5.53 | 5.24 | 2.23% | 2.05% | 149545 | 8091万 | 40.19 | 40.19 | 13.28 | 60 | 风神股份 | 2024-01-23 二 | 5.40 | 5.44 | 5.39 | 5.46 | 5.20 | -0.92% | 1.90% | 138383 | 7330万 | 39.32 | 39.32 | 12.99 | 61 | 风神股份 | 2024-01-22 一 | 5.81 | 5.81 | 5.44 | 5.92 | 5.37 | -6.37% | 1.96% | 142973 | 8098万 | 39.68 | 39.68 | 13.11 | 62 | 风神股份 | 2024-01-19 五 | 5.94 | 5.95 | 5.81 | 5.98 | 5.79 | -2.35% | 1.63% | 119064 | 6979万 | 42.38 | 42.38 | 14 | 63 | 风神股份 | 2024-01-18 四 | 5.98 | 6.08 | 5.95 | 6.16 | 5.74 | -2.14% | 3.31% | 241146 | 14255万 | 43.4 | 43.4 | 14.34 | 64 | 风神股份 | 2024-01-17 三 | 6.30 | 6.28 | 6.08 | 6.34 | 6.08 | -3.18% | 4.12% | 300409 | 18689万 | 44.35 | 44.35 | 14.65 | 65 | 风神股份 | 2024-01-16 二 | 6.18 | 6.23 | 6.28 | 6.33 | 6.11 | 0.80% | 1.90% | 138313 | 8596万 | 45.81 | 45.81 | 15.13 | 66 | 风神股份 | 2024-01-15 一 | 6.19 | 6.17 | 6.23 | 6.25 | 6.07 | 0.97% | 1.32% | 96234 | 5948万 | 45.44 | 45.44 | 15.01 | 67 | 风神股份 | 2024-01-12 五 | 6.22 | 6.24 | 6.17 | 6.26 | 6.15 | -1.12% | 0.96% | 69696 | 4318万 | 45.01 | 45.01 | 14.87 | 68 | 风神股份 | 2024-01-11 四 | 6.08 | 6.06 | 6.24 | 6.24 | 6.01 | 2.97% | 1.24% | 90595 | 5566万 | 45.52 | 45.52 | 15.04 | 69 | 风神股份 | 2024-01-10 三 | 6.08 | 6.11 | 6.06 | 6.15 | 5.98 | -0.82% | 0.82% | 60156 | 3655万 | 44.2 | 44.2 | 14.6 | 70 | 风神股份 | 2024-01-09 二 | 6.00 | 6.03 | 6.11 | 6.14 | 6.00 | 1.33% | 0.93% | 67937 | 4137万 | 44.57 | 44.57 | 14.72 | 71 | 风神股份 | 2024-01-08 一 | 6.13 | 6.16 | 6.03 | 6.15 | 6.01 | -2.11% | 0.96% | 69770 | 4235万 | 43.99 | 43.99 | 14.53 | 72 | 风神股份 | 2024-01-05 五 | 6.26 | 6.26 | 6.16 | 6.30 | 6.11 | -1.60% | 0.90% | 65820 | 4076万 | 44.93 | 44.93 | 14.84 | 73 | 风神股份 | 2024-01-04 四 | 6.24 | 6.27 | 6.26 | 6.28 | 6.20 | -0.16% | 0.71% | 52095 | 3250万 | 45.66 | 45.66 | 15.08 | 74 | 风神股份 | 2024-01-03 三 | 6.25 | 6.25 | 6.27 | 6.29 | 6.20 | 0.32% | 0.97% | 70921 | 4432万 | 45.74 | 45.74 | 15.11 | 75 | 风神股份 | 2024-01-02 二 | 6.16 | 6.17 | 6.25 | 6.30 | 6.12 | 1.30% | 1.08% | 78581 | 4911万 | 45.59 | 45.59 | 15.06 | 76 | 风神股份 | 2023-12-29 五 | 6.05 | 6.10 | 6.17 | 6.19 | 6.05 | 1.15% | 1.02% | 74338 | 4553万 | 45.01 | 45.01 | 14.87 | 77 | 风神股份 | 2023-12-28 四 | 5.88 | 5.88 | 6.10 | 6.11 | 5.83 | 3.74% | 1.17% | 85003 | 5115万 | 44.5 | 44.5 | 14.7 | 78 | 风神股份 | 2023-12-27 三 | 5.79 | 5.77 | 5.88 | 5.91 | 5.74 | 1.91% | 0.78% | 56586 | 3299万 | 42.89 | 42.89 | 14.17 | 79 | 风神股份 | 2023-12-26 二 | 5.94 | 5.92 | 5.77 | 5.95 | 5.76 | -2.53% | 0.72% | 52361 | 3044万 | 42.09 | 42.09 | 13.9 | 80 | 风神股份 | 2023-12-25 一 | 5.94 | 5.96 | 5.92 | 6.02 | 5.80 | -0.67% | 0.92% | 66829 | 3931万 | 43.18 | 43.18 | 14.26 | 81 | 风神股份 | 2023-12-22 五 | 6.01 | 5.97 | 5.96 | 6.05 | 5.92 | -0.17% | 1.07% | 78320 | 4681万 | 43.48 | 43.48 | 14.36 | 82 | 风神股份 | 2023-12-21 四 | 5.90 | 5.89 | 5.97 | 6.02 | 5.78 | 1.36% | 0.92% | 67186 | 3960万 | 43.55 | 43.55 | 14.38 | 83 | 风神股份 | 2023-12-20 三 | 6.02 | 6.03 | 5.89 | 6.08 | 5.88 | -2.32% | 1.04% | 76027 | 4535万 | 42.96 | 42.96 | 14.19 | 84 | 风神股份 | 2023-12-19 二 | 6.06 | 6.07 | 6.03 | 6.07 | 5.97 | -0.66% | 0.85% | 62081 | 3734万 | 43.99 | 43.99 | 14.53 | 85 | 风神股份 | 2023-12-18 一 | 6.14 | 6.17 | 6.07 | 6.14 | 6.01 | -1.62% | 1.06% | 77268 | 4692万 | 44.28 | 44.28 | 14.63 | 86 | 风神股份 | 2023-12-15 五 | 6.18 | 6.15 | 6.17 | 6.22 | 6.10 | 0.33% | 0.88% | 63992 | 3942万 | 45.01 | 45.01 | 14.87 | 87 | 风神股份 | 2023-12-14 四 | 6.16 | 6.16 | 6.15 | 6.27 | 6.12 | -0.16% | 0.85% | 61976 | 3842万 | 44.86 | 44.86 | 14.82 | 88 | 风神股份 | 2023-12-13 三 | 6.10 | 6.09 | 6.16 | 6.23 | 6.05 | 1.15% | 1.06% | 77096 | 4746万 | 44.93 | 44.93 | 14.84 | 89 | 风神股份 | 2023-12-12 二 | 6.10 | 6.11 | 6.09 | 6.11 | 6.00 | -0.33% | 0.88% | 64486 | 3908万 | 44.42 | 44.42 | 14.67 | 90 | 风神股份 | 2023-12-11 一 | 5.97 | 5.99 | 6.11 | 6.12 | 5.91 | 2.00% | 1.43% | 104499 | 6314万 | 44.57 | 44.57 | 14.72 | 91 | 风神股份 | 2023-12-08 五 | 6.15 | 6.16 | 5.99 | 6.23 | 5.98 | -2.76% | 1.80% | 130962 | 7941万 | 43.69 | 43.69 | 14.43 | 92 | 风神股份 | 2023-12-07 四 | 6.28 | 6.31 | 6.16 | 6.31 | 6.12 | -2.38% | 2.00% | 146207 | 9028万 | 44.93 | 44.93 | 14.84 | 93 | 风神股份 | 2023-12-06 三 | 6.12 | 6.11 | 6.31 | 6.53 | 6.09 | 3.27% | 2.30% | 167710 | 10579万 | 46.03 | 46.03 | 15.2 | 94 | 风神股份 | 2023-12-05 二 | 6.18 | 6.19 | 6.11 | 6.22 | 6.11 | -1.29% | 1.00% | 73071 | 4499万 | 44.57 | 44.57 | 14.72 | 95 | 风神股份 | 2023-12-04 一 | 6.17 | 6.15 | 6.19 | 6.25 | 6.13 | 0.65% | 1.03% | 75433 | 4671万 | 45.15 | 45.15 | 14.91 | 96 | 风神股份 | 2023-12-01 五 | 6.11 | 6.11 | 6.15 | 6.18 | 5.97 | 0.65% | 1.36% | 99208 | 6047万 | 44.86 | 44.86 | 14.82 | 97 | 风神股份 | 2023-11-30 四 | 6.20 | 6.20 | 6.11 | 6.22 | 6.05 | -1.45% | 1.17% | 85505 | 5237万 | 44.57 | 44.57 | 14.72 | 98 | 风神股份 | 2023-11-29 三 | 6.24 | 6.22 | 6.20 | 6.31 | 6.17 | -0.32% | 1.28% | 93448 | 5836万 | 45.23 | 45.23 | 14.94 | 99 | 风神股份 | 2023-11-28 二 | 6.09 | 6.06 | 6.22 | 6.28 | 6.01 | 2.64% | 1.79% | 130829 | 8093万 | 45.37 | 45.37 | 14.99 | 100 | 风神股份 | 2023-11-24 五 | 6.12 | 6.10 | 6.03 | 6.17 | 6.01 | -1.15% | 0.97% | 70470 | 4276万 | 43.99 | 43.99 | 14.53 | 101 | 风神股份 | 2023-11-23 四 | 5.97 | 6.02 | 6.10 | 6.13 | 5.96 | 1.33% | 1.45% | 81582 | 4948万 | 34.2 | 44.5 | 14.7 | 102 | 风神股份 | 2023-11-22 三 | 6.05 | 6.06 | 6.02 | 6.08 | 5.97 | -0.66% | 1.55% | 86845 | 5238万 | 33.76 | 43.91 | 14.51 | 103 | 风神股份 | 2023-11-21 二 | 6.08 | 6.12 | 6.06 | 6.15 | 6.04 | -0.98% | 1.43% | 80270 | 4886万 | 33.98 | 44.2 | 14.6 | 104 | 风神股份 | 2023-11-20 一 | 6.07 | 6.09 | 6.12 | 6.15 | 6.07 | 0.49% | 1.36% | 76143 | 4647万 | 34.32 | 44.64 | 14.75 | 105 | 风神股份 | 2023-11-17 五 | 6.01 | 6.02 | 6.09 | 6.10 | 5.98 | 1.16% | 0.99% | 55705 | 3374万 | 34.15 | 44.42 | 14.67 | 106 | 风神股份 | 2023-11-16 四 | 6.07 | 6.09 | 6.02 | 6.11 | 6.01 | -1.15% | 1.00% | 56326 | 3411万 | 33.76 | 43.91 | 14.51 | 107 | 风神股份 | 2023-11-15 三 | 5.99 | 5.96 | 6.09 | 6.13 | 5.98 | 2.18% | 1.57% | 87906 | 5338万 | 34.15 | 44.42 | 14.67 | 108 | 风神股份 | 2023-11-14 二 | 5.93 | 5.94 | 5.96 | 6.01 | 5.91 | 0.34% | 1.49% | 83431 | 4969万 | 33.42 | 43.48 | 14.36 | 109 | 风神股份 | 2023-11-13 一 | 5.79 | 5.74 | 5.94 | 5.95 | 5.78 | 3.48% | 2.07% | 116043 | 6840万 | 33.31 | 43.33 | 14.31 | 110 | 风神股份 | 2023-11-10 五 | 5.73 | 5.72 | 5.74 | 5.77 | 5.67 | 0.35% | 0.96% | 53584 | 3066万 | 32.19 | 41.87 | 13.83 | 111 | 风神股份 | 2023-11-09 四 | 5.81 | 5.78 | 5.72 | 5.81 | 5.71 | -1.04% | 1.10% | 61546 | 3531万 | 32.07 | 41.72 | 13.78 | 112 | 风神股份 | 2023-11-08 三 | 5.85 | 5.82 | 5.78 | 5.85 | 5.73 | -0.69% | 1.35% | 75671 | 4367万 | 32.41 | 42.16 | 13.93 | 113 | 风神股份 | 2023-11-07 二 | 5.86 | 5.82 | 5.82 | 5.88 | 5.76 | 0.00% | 1.91% | 107088 | 6226万 | 32.63 | 42.45 | 14.02 | 114 | 风神股份 | 2023-11-06 一 | 5.87 | 5.82 | 5.82 | 5.90 | 5.73 | 0.00% | 2.32% | 130025 | 7526万 | 32.63 | 42.45 | 14.02 | 115 | 风神股份 | 2023-11-03 五 | 5.82 | 5.78 | 5.82 | 5.87 | 5.73 | 0.69% | 1.24% | 69268 | 4040万 | 32.63 | 42.45 | 14.02 | 116 | 风神股份 | 2023-11-02 四 | 5.82 | 5.79 | 5.78 | 5.88 | 5.76 | -0.17% | 1.49% | 83728 | 4856万 | 32.41 | 42.16 | 13.93 | 117 | 风神股份 | 2023-11-01 三 | 5.72 | 5.69 | 5.79 | 5.83 | 5.68 | 1.76% | 2.07% | 116037 | 6705万 | 32.47 | 42.24 | 13.95 | 118 | 风神股份 | 2023-10-31 二 | 5.85 | 5.87 | 5.69 | 5.85 | 5.67 | -3.07% | 2.14% | 120039 | 6879万 | 31.91 | 41.51 | 13.71 | 119 | 风神股份 | 2023-10-30 一 | 5.89 | 5.88 | 5.87 | 5.91 | 5.75 | -0.17% | 2.26% | 126751 | 7404万 | 32.91 | 42.82 | 14.14 | 120 | 风神股份 | 2023-10-27 五 | 5.78 | 5.75 | 5.88 | 5.92 | 5.74 | 2.26% | 1.90% | 106564 | 6247万 | 32.97 | 42.89 | 14.17 | 121 | 风神股份 | 2023-10-26 四 | 5.62 | 5.66 | 5.75 | 5.77 | 5.56 | 1.59% | 1.18% | 66263 | 3757万 | 32.24 | 41.94 | 17.21 | 122 | 风神股份 | 2023-10-25 三 | 5.55 | 5.55 | 5.66 | 5.71 | 5.55 | 1.98% | 0.94% | 52663 | 2980万 | 31.74 | 41.29 | 16.94 | 123 | 风神股份 | 2023-10-24 二 | 5.41 | 5.42 | 5.55 | 5.57 | 5.41 | 2.40% | 1.06% | 59436 | 3283万 | 31.12 | 40.48 | 16.61 | 124 | 风神股份 | 2023-10-20 五 | 5.56 | 5.56 | 5.53 | 5.68 | 5.52 | -0.54% | 0.93% | 51984 | 2906万 | 31.01 | 40.34 | 16.55 | 125 | 风神股份 | 2023-10-19 四 | 5.60 | 5.64 | 5.56 | 5.68 | 5.52 | -1.42% | 1.12% | 62546 | 3501万 | 31.18 | 40.56 | 16.64 | 126 | 风神股份 | 2023-10-18 三 | 5.63 | 5.63 | 5.64 | 5.71 | 5.59 | 0.18% | 1.16% | 64928 | 3671万 | 31.62 | 41.14 | 16.88 | 127 | 风神股份 | 2023-10-17 二 | 5.73 | 5.71 | 5.63 | 5.73 | 5.60 | -1.40% | 1.17% | 65560 | 3697万 | 31.57 | 41.07 | 16.85 | 128 | 风神股份 | 2023-10-16 一 | 5.82 | 5.81 | 5.71 | 5.82 | 5.68 | -1.72% | 1.81% | 101642 | 5817万 | 32.02 | 41.65 | 17.09 | 129 | 风神股份 | 2023-10-13 五 | 5.88 | 5.88 | 5.81 | 5.94 | 5.77 | -1.19% | 1.17% | 65528 | 3827万 | 32.58 | 42.38 | 17.39 | 130 | 风神股份 | 2023-10-12 四 | 5.77 | 5.77 | 5.88 | 5.97 | 5.75 | 1.91% | 1.78% | 99718 | 5856万 | 32.97 | 42.89 | 17.6 | 131 | 风神股份 | 2023-10-11 三 | 5.99 | 5.96 | 5.77 | 6.02 | 5.75 | -3.19% | 1.92% | 107674 | 6266万 | 32.35 | 42.09 | 17.27 | 132 | 风神股份 | 2023-10-10 二 | 6.04 | 6.05 | 5.96 | 6.07 | 5.91 | -1.49% | 1.42% | 79469 | 4742万 | 33.42 | 43.48 | 17.84 | 133 | 风神股份 | 2023-10-09 一 | 5.99 | 6.00 | 6.05 | 6.12 | 5.99 | 0.83% | 1.91% | 106937 | 6461万 | 33.92 | 44.13 | 18.11 | 134 | 风神股份 | 2023-09-28 四 | 5.81 | 5.80 | 6.00 | 6.01 | 5.77 | 3.45% | 1.53% | 85610 | 5084万 | 33.64 | 43.77 | 17.96 | 135 | 风神股份 | 2023-09-27 三 | 5.76 | 5.76 | 5.80 | 5.83 | 5.69 | 0.69% | 1.27% | 71216 | 4122万 | 32.52 | 42.31 | 17.36 | 136 | 风神股份 | 2023-09-26 二 | 5.82 | 5.84 | 5.76 | 5.86 | 5.73 | -1.37% | 1.29% | 72317 | 4177万 | 32.3 | 42.02 | 17.24 | 137 | 风神股份 | 2023-09-25 一 | 5.91 | 5.90 | 5.84 | 5.99 | 5.81 | -1.02% | 1.10% | 61834 | 3642万 | 32.75 | 42.6 | 17.48 | 138 | 风神股份 | 2023-09-22 五 | 5.82 | 5.77 | 5.90 | 5.90 | 5.78 | 2.25% | 1.06% | 59366 | 3472万 | 33.08 | 43.04 | 17.66 | 139 | 风神股份 | 2023-09-21 四 | 5.95 | 5.90 | 5.77 | 5.95 | 5.76 | -2.20% | 1.21% | 67652 | 3940万 | 32.35 | 42.09 | 17.27 | 140 | 风神股份 | 2023-09-20 三 | 5.95 | 5.95 | 5.90 | 6.01 | 5.89 | -0.84% | 1.49% | 83540 | 4963万 | 33.08 | 43.04 | 17.66 | 141 | 风神股份 | 2023-09-19 二 | 6.08 | 6.10 | 5.95 | 6.09 | 5.93 | -2.46% | 1.42% | 79613 | 4761万 | 33.36 | 43.4 | 17.81 | 142 | 风神股份 | 2023-09-18 一 | 5.89 | 5.88 | 6.10 | 6.14 | 5.84 | 3.74% | 2.35% | 131848 | 7994万 | 34.2 | 44.5 | 18.26 | 143 | 风神股份 | 2023-09-15 五 | 5.93 | 5.91 | 5.88 | 5.98 | 5.86 | -0.51% | 1.38% | 77529 | 4577万 | 32.97 | 42.89 | 17.6 | 144 | 风神股份 | 2023-09-14 四 | 6.07 | 6.10 | 5.91 | 6.11 | 5.85 | -3.11% | 2.19% | 122828 | 7273万 | 33.14 | 43.11 | 17.69 | 145 | 风神股份 | 2023-09-13 三 | 6.30 | 6.32 | 6.10 | 6.30 | 6.03 | -3.48% | 2.13% | 119256 | 7334万 | 34.2 | 44.5 | 18.26 | 146 | 风神股份 | 2023-09-12 二 | 6.21 | 6.21 | 6.32 | 6.36 | 6.18 | 1.77% | 2.22% | 124579 | 7840万 | 35.44 | 46.1 | 18.92 | 147 | 风神股份 | 2023-09-11 一 | 5.99 | 5.89 | 6.21 | 6.24 | 5.94 | 5.43% | 3.22% | 180336 | 11058万 | 34.82 | 45.3 | 18.59 | 148 | 风神股份 | 2023-09-08 五 | 5.90 | 5.90 | 5.89 | 5.99 | 5.88 | -0.17% | 1.52% | 85359 | 5061万 | 33.03 | 42.96 | 17.63 | 149 | 风神股份 | 2023-09-07 四 | 6.19 | 6.19 | 5.90 | 6.19 | 5.89 | -4.68% | 2.00% | 112193 | 6742万 | 33.08 | 43.04 | 17.66 | 150 | 风神股份 | 2023-09-06 三 | 6.17 | 6.15 | 6.19 | 6.22 | 6.11 | 0.65% | 0.93% | 52052 | 3218万 | 34.71 | 45.15 | 18.53 | 151 | 风神股份 | 2023-09-05 二 | 6.18 | 6.18 | 6.15 | 6.22 | 6.13 | -0.49% | 1.36% | 76365 | 4708万 | 34.48 | 44.86 | 18.41 | 152 | 风神股份 | 2023-09-04 一 | 6.10 | 6.06 | 6.18 | 6.18 | 6.06 | 1.98% | 1.72% | 96184 | 5905万 | 34.65 | 45.08 | 18.5 | 153 | 风神股份 | 2023-09-01 五 | 6.11 | 6.06 | 6.06 | 6.17 | 6.02 | 0.00% | 1.55% | 86898 | 5288万 | 33.98 | 44.2 | 18.14 | 154 | 风神股份 | 2023-08-31 四 | 6.26 | 6.25 | 6.06 | 6.34 | 6.05 | -3.04% | 1.72% | 96533 | 5931万 | 33.98 | 44.2 | 18.14 | 155 | 风神股份 | 2023-08-30 三 | 6.25 | 6.26 | 6.25 | 6.37 | 6.19 | -0.16% | 1.32% | 73996 | 4637万 | 35.05 | 45.59 | 18.71 | 156 | 风神股份 | 2023-08-29 二 | 6.00 | 6.06 | 6.26 | 6.28 | 5.98 | 3.30% | 1.64% | 91860 | 5693万 | 35.1 | 45.66 | 25.83 | 157 | 风神股份 | 2023-08-28 一 | 6.21 | 5.96 | 6.06 | 6.26 | 6.03 | 1.68% | 1.40% | 78377 | 4816万 | 33.98 | 44.2 | 25.01 | 158 | 风神股份 | 2023-08-25 五 | 6.15 | 6.16 | 5.96 | 6.18 | 5.94 | -3.25% | 1.53% | 85557 | 5162万 | 33.42 | 43.48 | 24.59 | 159 | 风神股份 | 2023-08-23 三 | 6.12 | 6.12 | 6.02 | 6.15 | 6.02 | -1.63% | 0.86% | 48193 | 2922万 | 33.76 | 43.91 | 24.84 | 160 | 风神股份 | 2023-08-22 二 | 6.16 | 6.10 | 6.12 | 6.16 | 6.00 | 0.33% | 1.42% | 79423 | 4820万 | 34.32 | 44.64 | 25.25 |
|
行情刷新 | 流通股东
|