| 股票名称 | 代码 600619 | 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 | 海立股份 | 2024-04-26 五 | 5.29 | 5.30 | 5.37 | 5.40 | 5.27 | 1.32% | 1.15% | 90751 | 4854万 | 42.38 | 57.88 | -51.12 | 2 | 海立股份 | 2024-04-25 四 | 5.31 | 5.31 | 5.30 | 5.36 | 5.27 | -0.19% | 0.89% | 70514 | 3749万 | 41.83 | 57.12 | -50.45 | 3 | 海立股份 | 2024-04-24 三 | 5.26 | 5.27 | 5.31 | 5.35 | 5.26 | 0.76% | 0.66% | 52417 | 2783万 | 41.91 | 57.23 | -50.55 | 4 | 海立股份 | 2024-04-23 二 | 5.24 | 5.24 | 5.27 | 5.33 | 5.20 | 0.57% | 0.83% | 65703 | 3458万 | 41.59 | 56.8 | -50.17 | 5 | 海立股份 | 2024-04-22 一 | 5.26 | 5.35 | 5.24 | 5.37 | 5.18 | -2.06% | 0.97% | 76602 | 4039万 | 41.35 | 56.48 | -49.88 | 6 | 海立股份 | 2024-04-19 五 | 5.38 | 5.38 | 5.35 | 5.44 | 5.22 | -0.56% | 1.32% | 103833 | 5533万 | 42.22 | 57.66 | -50.93 | 7 | 海立股份 | 2024-04-18 四 | 5.35 | 5.35 | 5.38 | 5.48 | 5.25 | 0.56% | 1.45% | 114415 | 6165万 | 42.46 | 57.98 | -51.21 | 8 | 海立股份 | 2024-04-17 三 | 5.04 | 5.03 | 5.35 | 5.36 | 5.04 | 6.36% | 1.70% | 133879 | 7034万 | 42.22 | 57.66 | -50.93 | 9 | 海立股份 | 2024-04-16 二 | 5.30 | 5.35 | 5.03 | 5.35 | 5.00 | -5.98% | 1.79% | 141289 | 7196万 | 39.7 | 54.21 | -47.88 | 10 | 海立股份 | 2024-04-15 一 | 5.65 | 5.64 | 5.35 | 5.68 | 5.23 | -5.14% | 1.92% | 151438 | 8170万 | 42.22 | 57.66 | -50.93 | 11 | 海立股份 | 2024-04-12 五 | 5.64 | 5.60 | 5.64 | 5.81 | 5.63 | 0.71% | 1.36% | 107653 | 6148万 | 44.51 | 60.79 | -53.69 | 12 | 海立股份 | 2024-04-11 四 | 5.51 | 5.57 | 5.60 | 5.71 | 5.49 | 0.54% | 1.16% | 91929 | 5177万 | 44.19 | 60.36 | -53.31 | 13 | 海立股份 | 2024-04-10 三 | 5.74 | 5.77 | 5.57 | 5.76 | 5.50 | -3.47% | 1.70% | 134092 | 7506万 | 43.96 | 60.03 | -53.02 | 14 | 海立股份 | 2024-04-09 二 | 5.70 | 5.72 | 5.77 | 5.79 | 5.68 | 0.87% | 0.88% | 69613 | 4004万 | 45.54 | 62.19 | -54.93 | 15 | 海立股份 | 2024-04-08 一 | 5.97 | 5.97 | 5.72 | 5.97 | 5.72 | -4.19% | 1.65% | 129888 | 7537万 | 45.14 | 61.65 | -54.45 | 16 | 海立股份 | 2024-04-03 三 | 6.08 | 6.04 | 5.97 | 6.08 | 5.86 | -1.16% | 1.60% | 126230 | 7513万 | 47.11 | 64.34 | -56.83 | 17 | 海立股份 | 2024-04-02 二 | 6.04 | 6.04 | 6.04 | 6.15 | 5.92 | 0.00% | 2.19% | 172505 | 10416万 | 47.67 | 65.1 | -57.5 | 18 | 海立股份 | 2024-04-01 一 | 5.85 | 5.86 | 6.04 | 6.23 | 5.84 | 3.07% | 2.50% | 197190 | 11925万 | 47.67 | 65.1 | -57.5 | 19 | 海立股份 | 2024-03-29 五 | 6.00 | 6.03 | 5.86 | 6.07 | 5.73 | -2.82% | 3.08% | 242822 | 14222万 | 46.25 | 63.16 | -55.78 | 20 | 海立股份 | 2024-03-28 四 | 5.97 | 5.97 | 6.03 | 6.15 | 5.96 | 1.01% | 2.79% | 220008 | 13308万 | 47.59 | 64.99 | -57.4 | 21 | 海立股份 | 2024-03-27 三 | 6.37 | 6.48 | 5.97 | 6.37 | 5.95 | -7.87% | 4.51% | 355909 | 22038万 | 47.11 | 64.34 | -56.83 | 22 | 海立股份 | 2024-03-26 二 | 6.14 | 6.14 | 6.48 | 6.48 | 6.04 | 5.54% | 5.75% | 453878 | 28522万 | 51.14 | 69.84 | -61.68 | 23 | 海立股份 | 2024-03-25 一 | 6.08 | 6.11 | 6.14 | 6.32 | 5.97 | 0.49% | 4.81% | 379365 | 23457万 | 48.46 | 66.18 | -58.45 | 24 | 海立股份 | 2024-03-22 五 | 5.96 | 5.98 | 6.11 | 6.20 | 5.91 | 2.17% | 3.81% | 300674 | 18221万 | 48.22 | 65.85 | -58.16 | 25 | 海立股份 | 2024-03-21 四 | 6.09 | 6.04 | 5.98 | 6.09 | 5.89 | -0.99% | 2.40% | 189129 | 11291万 | 47.19 | 64.45 | -56.92 | 26 | 海立股份 | 2024-03-20 三 | 5.94 | 5.89 | 6.04 | 6.09 | 5.89 | 2.55% | 3.78% | 298523 | 17903万 | 47.67 | 65.1 | -57.5 | 27 | 海立股份 | 2024-03-19 二 | 5.87 | 5.89 | 5.89 | 5.95 | 5.83 | 0.00% | 1.81% | 142600 | 8400万 | 46.48 | 63.48 | -56.07 | 28 | 海立股份 | 2024-03-18 一 | 5.85 | 5.85 | 5.89 | 5.89 | 5.82 | 0.68% | 1.50% | 118388 | 6936万 | 46.48 | 63.48 | -56.07 | 29 | 海立股份 | 2024-03-15 五 | 5.77 | 5.77 | 5.85 | 5.85 | 5.72 | 1.39% | 1.31% | 103290 | 5991万 | 46.17 | 63.05 | -55.69 | 30 | 海立股份 | 2024-03-14 四 | 5.85 | 5.85 | 5.77 | 5.87 | 5.69 | -1.37% | 1.67% | 131676 | 7605万 | 45.54 | 62.19 | -54.93 | 31 | 海立股份 | 2024-03-08 五 | 5.77 | 5.81 | 5.83 | 5.89 | 5.72 | 0.34% | 1.72% | 136080 | 7898万 | 46.01 | 62.83 | -55.5 | 32 | 海立股份 | 2024-03-07 四 | 5.87 | 5.82 | 5.81 | 5.95 | 5.78 | -0.17% | 1.95% | 153847 | 9030万 | 45.85 | 62.62 | -55.31 | 33 | 海立股份 | 2024-03-06 三 | 5.84 | 5.90 | 5.82 | 5.90 | 5.76 | -1.36% | 2.52% | 198938 | 11600万 | 45.93 | 62.73 | -55.4 | 34 | 海立股份 | 2024-03-05 二 | 5.85 | 5.93 | 5.90 | 6.01 | 5.75 | -0.51% | 3.94% | 310577 | 18330万 | 46.56 | 63.59 | -56.16 | 35 | 海立股份 | 2024-03-04 一 | 5.86 | 5.83 | 5.93 | 6.08 | 5.82 | 1.72% | 4.28% | 337784 | 20071万 | 46.8 | 63.91 | -56.45 | 36 | 海立股份 | 2024-03-01 五 | 5.93 | 5.93 | 5.83 | 6.06 | 5.78 | -1.69% | 6.48% | 511166 | 30177万 | 46.01 | 62.83 | -55.5 | 37 | 海立股份 | 2024-02-29 四 | 5.38 | 5.39 | 5.93 | 5.93 | 5.33 | 10.02% | 6.60% | 521144 | 30558万 | 46.8 | 63.91 | -56.45 | 38 | 海立股份 | 2024-02-28 三 | 5.85 | 5.85 | 5.39 | 5.94 | 5.36 | -7.86% | 2.92% | 230582 | 13061万 | 42.54 | 58.09 | -51.31 | 39 | 海立股份 | 2024-02-27 二 | 5.56 | 5.65 | 5.85 | 5.85 | 5.55 | 3.54% | 1.99% | 156809 | 9012万 | 46.17 | 63.05 | -55.69 | 40 | 海立股份 | 2024-02-26 一 | 5.59 | 5.52 | 5.65 | 5.71 | 5.56 | 2.36% | 2.56% | 202310 | 11411万 | 44.59 | 60.89 | -53.78 | 41 | 海立股份 | 2024-02-23 五 | 5.39 | 5.36 | 5.52 | 5.55 | 5.32 | 2.99% | 2.98% | 235174 | 12781万 | 43.56 | 59.49 | -52.55 | 42 | 海立股份 | 2024-02-22 四 | 5.16 | 5.23 | 5.36 | 5.44 | 5.16 | 2.49% | 2.61% | 205931 | 10919万 | 42.3 | 57.77 | -51.02 | 43 | 海立股份 | 2024-02-21 三 | 5.15 | 5.21 | 5.23 | 5.55 | 5.09 | 0.38% | 3.02% | 238062 | 12706万 | 41.27 | 56.37 | -49.79 | 44 | 海立股份 | 2024-02-20 二 | 5.12 | 5.10 | 5.21 | 5.28 | 5.00 | 2.16% | 1.78% | 140782 | 7296万 | 41.12 | 56.15 | -49.59 | 45 | 海立股份 | 2024-02-19 一 | 5.00 | 4.93 | 5.10 | 5.15 | 4.95 | 3.45% | 2.46% | 193903 | 9819万 | 40.25 | 54.97 | -48.55 | 46 | 海立股份 | 2024-02-08 四 | 4.60 | 4.48 | 4.93 | 4.93 | 4.49 | 10.04% | 3.28% | 259014 | 12322万 | 38.91 | 53.13 | -46.93 | 47 | 海立股份 | 2024-02-07 三 | 4.70 | 4.71 | 4.48 | 4.77 | 4.42 | -4.88% | 2.63% | 207821 | 9517万 | 35.36 | 48.28 | -42.65 | 48 | 海立股份 | 2024-02-06 二 | 4.58 | 4.65 | 4.71 | 4.86 | 4.26 | 1.29% | 2.43% | 191987 | 8721万 | 37.17 | 50.76 | -44.84 | 49 | 海立股份 | 2024-02-05 一 | 5.10 | 5.16 | 4.65 | 5.11 | 4.64 | -9.88% | 2.80% | 220803 | 10502万 | 36.7 | 50.12 | -44.26 | 50 | 海立股份 | 2024-02-02 五 | 5.33 | 5.36 | 5.16 | 5.49 | 4.98 | -3.73% | 1.90% | 150083 | 7832万 | 40.72 | 55.61 | -49.12 | 51 | 海立股份 | 2024-02-01 四 | 5.47 | 5.49 | 5.36 | 5.54 | 5.29 | -2.37% | 1.50% | 118450 | 6402万 | 42.3 | 57.77 | -51.02 | 52 | 海立股份 | 2024-01-31 三 | 5.84 | 5.85 | 5.49 | 5.85 | 5.46 | -6.15% | 2.04% | 160707 | 9025万 | 43.33 | 59.17 | -52.26 | 53 | 海立股份 | 2024-01-30 二 | 5.99 | 6.01 | 5.85 | 6.09 | 5.83 | -2.66% | 1.52% | 119688 | 7135万 | 46.17 | 63.05 | -55.69 | 54 | 海立股份 | 2024-01-29 一 | 6.22 | 6.26 | 6.01 | 6.25 | 6.00 | -3.99% | 2.47% | 194536 | 11864万 | 47.43 | 64.77 | -57.21 | 55 | 海立股份 | 2024-01-26 五 | 6.09 | 6.18 | 6.26 | 6.45 | 6.06 | 1.29% | 4.33% | 341874 | 21393万 | 49.4 | 67.47 | -59.59 | 56 | 海立股份 | 2024-01-25 四 | 6.00 | 5.88 | 6.18 | 6.25 | 5.88 | 5.10% | 4.00% | 315946 | 19274万 | 48.77 | 66.61 | -58.83 | 57 | 海立股份 | 2024-01-24 三 | 5.70 | 5.68 | 5.88 | 5.99 | 5.63 | 3.52% | 2.16% | 170852 | 9918万 | 46.4 | 63.37 | -55.97 | 58 | 海立股份 | 2024-01-23 二 | 5.60 | 5.62 | 5.68 | 5.72 | 5.54 | 1.07% | 1.35% | 106413 | 6004万 | 44.83 | 61.22 | -54.07 | 59 | 海立股份 | 2024-01-22 一 | 6.00 | 6.00 | 5.62 | 6.03 | 5.60 | -6.33% | 1.81% | 143185 | 8292万 | 44.35 | 60.57 | -53.5 | 60 | 海立股份 | 2024-01-19 五 | 6.06 | 6.08 | 6.00 | 6.13 | 5.99 | -1.32% | 0.77% | 60395 | 3647万 | 47.35 | 64.67 | -57.12 | 61 | 海立股份 | 2024-01-18 四 | 6.13 | 6.11 | 6.08 | 6.14 | 5.89 | -0.49% | 1.53% | 121046 | 7263万 | 47.98 | 65.53 | -57.88 | 62 | 海立股份 | 2024-01-17 三 | 6.26 | 6.29 | 6.11 | 6.28 | 6.10 | -2.86% | 0.88% | 69228 | 4283万 | 48.22 | 65.85 | -58.16 | 63 | 海立股份 | 2024-01-16 二 | 6.36 | 6.36 | 6.29 | 6.38 | 6.19 | -1.10% | 1.04% | 82143 | 5147万 | 49.64 | 67.79 | -59.88 | 64 | 海立股份 | 2024-01-15 一 | 6.32 | 6.36 | 6.36 | 6.42 | 6.28 | 0.00% | 0.64% | 50311 | 3201万 | 50.19 | 68.55 | -60.54 | 65 | 海立股份 | 2024-01-12 五 | 6.44 | 6.46 | 6.36 | 6.50 | 6.35 | -1.55% | 0.87% | 68703 | 4410万 | 50.19 | 68.55 | -60.54 | 66 | 海立股份 | 2024-01-11 四 | 6.35 | 6.36 | 6.46 | 6.50 | 6.35 | 1.57% | 0.89% | 70328 | 4526万 | 50.98 | 69.62 | -61.49 | 67 | 海立股份 | 2024-01-10 三 | 6.46 | 6.46 | 6.36 | 6.48 | 6.31 | -1.55% | 0.94% | 74437 | 4754万 | 50.19 | 68.55 | -60.54 | 68 | 海立股份 | 2024-01-09 二 | 6.44 | 6.44 | 6.46 | 6.53 | 6.39 | 0.31% | 0.96% | 75779 | 4893万 | 50.98 | 69.62 | -61.49 | 69 | 海立股份 | 2024-01-08 一 | 6.54 | 6.56 | 6.44 | 6.58 | 6.43 | -1.83% | 1.20% | 94487 | 6133万 | 50.82 | 69.41 | -61.3 | 70 | 海立股份 | 2024-01-05 五 | 6.68 | 6.73 | 6.56 | 6.76 | 6.54 | -2.53% | 1.47% | 115856 | 7689万 | 51.77 | 70.7 | -62.45 | 71 | 海立股份 | 2024-01-04 四 | 6.75 | 6.85 | 6.73 | 6.79 | 6.67 | -1.75% | 1.33% | 104622 | 7023万 | 53.11 | 72.53 | -64.06 | 72 | 海立股份 | 2024-01-03 三 | 6.73 | 6.78 | 6.85 | 6.90 | 6.70 | 1.03% | 1.93% | 152575 | 10364万 | 54.06 | 73.83 | -65.21 | 73 | 海立股份 | 2024-01-02 二 | 6.84 | 6.81 | 6.78 | 6.92 | 6.77 | -0.44% | 1.34% | 105411 | 7201万 | 53.51 | 73.07 | -64.54 | 74 | 海立股份 | 2023-12-29 五 | 6.72 | 6.74 | 6.81 | 6.83 | 6.71 | 1.04% | 1.39% | 109586 | 7437万 | 53.74 | 73.4 | -64.83 | 75 | 海立股份 | 2023-12-28 四 | 6.63 | 6.64 | 6.74 | 6.76 | 6.57 | 1.51% | 1.78% | 140648 | 9407万 | 53.19 | 72.64 | -64.16 | 76 | 海立股份 | 2023-12-27 三 | 6.54 | 6.55 | 6.64 | 6.71 | 6.54 | 1.37% | 1.92% | 151252 | 10027万 | 52.4 | 71.56 | -63.21 | 77 | 海立股份 | 2023-12-26 二 | 6.79 | 6.75 | 6.55 | 6.79 | 6.52 | -2.96% | 1.58% | 124514 | 8223万 | 51.69 | 70.59 | -62.35 | 78 | 海立股份 | 2023-12-25 一 | 6.76 | 6.73 | 6.75 | 6.82 | 6.69 | 0.30% | 1.17% | 92646 | 6250万 | 53.27 | 72.75 | -64.25 | 79 | 海立股份 | 2023-12-22 五 | 6.88 | 6.92 | 6.73 | 6.91 | 6.72 | -2.75% | 2.28% | 179935 | 12214万 | 53.11 | 72.53 | -64.06 | 80 | 海立股份 | 2023-12-21 四 | 6.87 | 7.10 | 6.92 | 7.01 | 6.77 | -2.54% | 3.99% | 314735 | 21666万 | 54.61 | 74.58 | -65.87 | 81 | 海立股份 | 2023-12-20 三 | 6.91 | 6.93 | 7.10 | 7.27 | 6.84 | 2.45% | 5.61% | 442548 | 31489万 | 56.03 | 76.52 | -67.59 | 82 | 海立股份 | 2023-12-19 二 | 6.93 | 6.92 | 6.93 | 6.98 | 6.86 | 0.14% | 1.28% | 100761 | 6970万 | 54.69 | 74.69 | -65.97 | 83 | 海立股份 | 2023-12-18 一 | 7.00 | 7.02 | 6.92 | 7.03 | 6.89 | -1.42% | 1.38% | 108611 | 7545万 | 54.61 | 74.58 | -65.87 | 84 | 海立股份 | 2023-12-15 五 | 7.02 | 7.04 | 7.02 | 7.11 | 7.00 | -0.28% | 1.31% | 103642 | 7306万 | 55.4 | 75.66 | -66.82 | 85 | 海立股份 | 2023-12-14 四 | 7.05 | 7.06 | 7.04 | 7.13 | 6.93 | -0.28% | 1.90% | 149680 | 10575万 | 55.56 | 75.87 | -67.02 | 86 | 海立股份 | 2023-12-13 三 | 7.12 | 7.16 | 7.06 | 7.15 | 7.06 | -1.40% | 1.91% | 150521 | 10672万 | 55.72 | 76.09 | -67.21 | 87 | 海立股份 | 2023-12-12 二 | 7.05 | 7.04 | 7.16 | 7.27 | 7.03 | 1.70% | 2.80% | 221175 | 15745万 | 56.5 | 77.17 | -68.16 | 88 | 海立股份 | 2023-12-11 一 | 6.94 | 7.00 | 7.04 | 7.06 | 6.91 | 0.57% | 2.04% | 160731 | 11236万 | 55.56 | 75.87 | -67.02 | 89 | 海立股份 | 2023-12-08 五 | 7.06 | 7.07 | 7.00 | 7.18 | 6.99 | -0.99% | 2.57% | 202976 | 14357万 | 55.24 | 75.44 | -66.63 | 90 | 海立股份 | 2023-12-07 四 | 7.19 | 7.22 | 7.07 | 7.26 | 7.03 | -2.08% | 3.24% | 255408 | 18215万 | 55.79 | 76.2 | -67.3 | 91 | 海立股份 | 2023-12-06 三 | 7.21 | 7.28 | 7.22 | 7.32 | 7.19 | -0.82% | 2.70% | 212970 | 15423万 | 56.98 | 77.81 | -68.73 | 92 | 海立股份 | 2023-12-05 二 | 7.60 | 7.63 | 7.28 | 7.60 | 7.25 | -4.59% | 4.61% | 364044 | 26747万 | 57.45 | 78.46 | -69.3 | 93 | 海立股份 | 2023-12-04 一 | 7.61 | 7.60 | 7.63 | 7.71 | 7.50 | 0.39% | 3.96% | 312281 | 23757万 | 60.21 | 82.23 | -72.63 | 94 | 海立股份 | 2023-12-01 五 | 7.65 | 7.62 | 7.60 | 7.66 | 7.45 | -0.26% | 4.07% | 320925 | 24163万 | 59.98 | 81.91 | -72.35 | 95 | 海立股份 | 2023-11-30 四 | 7.93 | 8.02 | 7.62 | 7.98 | 7.54 | -4.99% | 6.72% | 530527 | 40757万 | 60.14 | 82.13 | -72.54 | 96 | 海立股份 | 2023-11-29 三 | 8.04 | 8.04 | 8.02 | 8.23 | 7.90 | -0.25% | 8.86% | 699462 | 56467万 | 63.29 | 86.44 | -76.34 | 97 | 海立股份 | 2023-11-28 二 | 8.22 | 8.43 | 8.04 | 8.30 | 7.93 | -4.63% | 12.90% | 1017763 | 82336万 | 63.45 | 86.65 | -76.53 | 98 | 海立股份 | 2023-11-24 五 | 7.50 | 7.53 | 7.66 | 7.79 | 7.42 | 1.73% | 5.04% | 398006 | 30255万 | 60.45 | 82.56 | -72.92 | 99 | 海立股份 | 2023-11-23 四 | 7.41 | 7.40 | 7.53 | 7.58 | 7.32 | 1.76% | 4.37% | 345158 | 25752万 | 59.42 | 81.16 | -71.68 | 100 | 海立股份 | 2023-11-22 三 | 7.70 | 7.84 | 7.40 | 7.82 | 7.40 | -5.61% | 6.93% | 546650 | 41537万 | 58.4 | 79.75 | -70.44 | 101 | 海立股份 | 2023-11-21 二 | 8.01 | 8.10 | 7.84 | 8.25 | 7.80 | -3.21% | 6.72% | 530573 | 42281万 | 61.87 | 84.5 | -74.63 | 102 | 海立股份 | 2023-11-20 一 | 8.30 | 8.38 | 8.10 | 8.34 | 7.93 | -3.34% | 8.04% | 634793 | 51421万 | 63.92 | 87.3 | -77.11 | 103 | 海立股份 | 2023-11-17 五 | 8.42 | 8.57 | 8.38 | 8.55 | 8.30 | -2.22% | 6.69% | 527585 | 44258万 | 66.13 | 90.78 | -80.18 | 104 | 海立股份 | 2023-11-16 四 | 8.17 | 8.40 | 8.57 | 8.72 | 8.15 | 2.02% | 12.83% | 1012728 | 86142万 | 67.63 | 92.84 | -82 | 105 | 海立股份 | 2023-11-15 三 | 8.51 | 8.60 | 8.40 | 8.80 | 8.25 | -2.33% | 11.11% | 876612 | 74040万 | 66.29 | 91 | -80.37 | 106 | 海立股份 | 2023-11-14 二 | 7.90 | 8.36 | 8.60 | 9.20 | 7.81 | 2.87% | 17.51% | 1381675 | 117434万 | 67.87 | 93.16 | -82.28 | 107 | 海立股份 | 2023-11-13 一 | 8.11 | 8.01 | 8.36 | 8.43 | 7.80 | 4.37% | 16.53% | 1304363 | 105575万 | 65.98 | 90.56 | -79.99 | 108 | 海立股份 | 2023-11-10 五 | 9.10 | 8.76 | 8.01 | 9.64 | 7.88 | -8.56% | 24.14% | 1904927 | 170646万 | 63.21 | 86.77 | -76.64 | 109 | 海立股份 | 2023-11-09 四 | 8.13 | 7.96 | 8.76 | 8.76 | 8.10 | 10.05% | 15.57% | 1228928 | 105755万 | 69.13 | 94.9 | -83.81 | 110 | 海立股份 | 2023-11-08 三 | 7.90 | 7.94 | 7.96 | 8.35 | 7.80 | 0.25% | 15.38% | 1213936 | 97926万 | 62.82 | 86.23 | -76.16 | 111 | 海立股份 | 2023-11-07 二 | 7.50 | 7.66 | 7.94 | 8.43 | 7.50 | 3.66% | 18.17% | 1433642 | 116082万 | 62.66 | 86.01 | -75.97 | 112 | 海立股份 | 2023-11-06 一 | 7.05 | 7.19 | 7.66 | 7.91 | 7.05 | 6.54% | 11.17% | 881533 | 68190万 | 60.45 | 82.98 | -73.29 | 113 | 海立股份 | 2023-11-03 五 | 7.02 | 7.09 | 7.19 | 7.48 | 7.02 | 1.41% | 4.61% | 364006 | 26165万 | 56.74 | 77.89 | -68.79 | 114 | 海立股份 | 2023-11-02 四 | 7.17 | 7.22 | 7.09 | 7.48 | 7.05 | -1.80% | 7.20% | 568247 | 41145万 | 55.95 | 76.8 | -67.84 | 115 | 海立股份 | 2023-11-01 三 | 7.29 | 7.51 | 7.22 | 7.35 | 7.14 | -3.86% | 8.24% | 650437 | 46959万 | 56.98 | 78.21 | -69.08 | 116 | 海立股份 | 2023-10-31 二 | 6.77 | 6.83 | 7.51 | 7.51 | 6.71 | 9.96% | 10.67% | 842384 | 61604万 | 59.27 | 81.35 | -71.85 | 117 | 海立股份 | 2023-10-30 一 | 6.81 | 6.94 | 6.83 | 6.98 | 6.68 | -1.59% | 4.89% | 385686 | 26341万 | 53.9 | 73.99 | -65.35 | 118 | 海立股份 | 2023-10-27 五 | 6.55 | 6.64 | 6.94 | 7.18 | 6.43 | 4.52% | 7.01% | 553430 | 37408万 | 54.77 | 75.18 | -78.5 | 119 | 海立股份 | 2023-10-26 四 | 6.70 | 6.83 | 6.64 | 6.78 | 6.61 | -2.78% | 3.22% | 254088 | 16941万 | 52.4 | 71.93 | -75.11 | 120 | 海立股份 | 2023-10-25 三 | 6.72 | 6.79 | 6.83 | 6.85 | 6.60 | 0.59% | 5.12% | 403989 | 27164万 | 53.9 | 73.99 | -77.26 | 121 | 海立股份 | 2023-10-24 二 | 6.85 | 6.89 | 6.79 | 6.86 | 6.61 | -1.45% | 4.24% | 334372 | 22554万 | 53.58 | 73.55 | -76.8 | 122 | 海立股份 | 2023-10-23 一 | 7.00 | 7.18 | 6.89 | 7.00 | 6.75 | -4.04% | 5.26% | 415281 | 28498万 | 54.37 | 74.64 | -77.93 | 123 | 海立股份 | 2023-10-20 五 | 7.66 | 7.66 | 7.18 | 7.66 | 7.05 | -6.27% | 9.94% | 784246 | 56849万 | 56.66 | 77.78 | -81.21 | 124 | 海立股份 | 2023-10-19 四 | 6.85 | 6.96 | 7.66 | 7.66 | 6.85 | 10.06% | 11.04% | 870875 | 65390万 | 60.45 | 82.98 | -86.64 | 125 | 海立股份 | 2023-10-18 三 | 6.98 | 7.10 | 6.96 | 7.25 | 6.79 | -1.97% | 5.21% | 411116 | 28620万 | 54.93 | 75.4 | -78.73 | 126 | 海立股份 | 2023-10-17 二 | 6.65 | 6.72 | 7.10 | 7.39 | 6.51 | 5.65% | 7.02% | 554037 | 38765万 | 56.03 | 76.91 | -80.31 | 127 | 海立股份 | 2023-10-16 一 | 6.68 | 6.69 | 6.72 | 6.92 | 6.51 | 0.45% | 4.08% | 321853 | 21615万 | 53.03 | 72.8 | -76.01 | 128 | 海立股份 | 2023-10-13 五 | 6.37 | 6.40 | 6.69 | 6.76 | 6.30 | 4.53% | 3.22% | 253857 | 16695万 | 52.8 | 72.47 | -75.67 | 129 | 海立股份 | 2023-10-12 四 | 6.52 | 6.50 | 6.40 | 6.55 | 6.35 | -1.54% | 1.09% | 85878 | 5497万 | 50.51 | 69.33 | -72.39 | 130 | 海立股份 | 2023-10-11 三 | 6.40 | 6.39 | 6.50 | 6.59 | 6.34 | 1.72% | 1.47% | 115897 | 7496万 | 51.3 | 70.41 | -73.52 | 131 | 海立股份 | 2023-10-10 二 | 6.44 | 6.38 | 6.39 | 6.55 | 6.37 | 0.16% | 0.89% | 69997 | 4495万 | 50.43 | 69.22 | -72.28 | 132 | 海立股份 | 2023-10-09 一 | 6.47 | 6.42 | 6.38 | 6.50 | 6.33 | -0.62% | 1.43% | 113104 | 7239万 | 50.35 | 69.11 | -72.17 | 133 | 海立股份 | 2023-09-28 四 | 6.18 | 6.20 | 6.42 | 6.66 | 6.18 | 3.55% | 2.07% | 163568 | 10499万 | 50.67 | 69.55 | -72.62 | 134 | 海立股份 | 2023-09-27 三 | 6.21 | 6.26 | 6.20 | 6.24 | 6.15 | -0.96% | 0.64% | 50599 | 3130万 | 48.93 | 67.16 | -70.13 | 135 | 海立股份 | 2023-09-26 二 | 6.20 | 6.29 | 6.26 | 6.32 | 6.19 | -0.48% | 0.93% | 73653 | 4598万 | 49.4 | 67.81 | -70.81 | 136 | 海立股份 | 2023-09-25 一 | 6.25 | 6.25 | 6.29 | 6.35 | 6.19 | 0.64% | 1.04% | 82012 | 5138万 | 49.64 | 68.14 | -71.15 | 137 | 海立股份 | 2023-09-22 五 | 6.14 | 6.18 | 6.25 | 6.26 | 6.14 | 1.13% | 0.83% | 65847 | 4094万 | 49.32 | 67.7 | -70.69 | 138 | 海立股份 | 2023-09-21 四 | 6.28 | 6.30 | 6.18 | 6.32 | 6.15 | -1.90% | 1.31% | 103519 | 6428万 | 48.77 | 66.95 | -69.9 | 139 | 海立股份 | 2023-09-20 三 | 6.46 | 6.53 | 6.30 | 6.50 | 6.26 | -3.52% | 1.79% | 140952 | 8919万 | 49.72 | 68.25 | -71.26 | 140 | 海立股份 | 2023-09-19 二 | 6.56 | 6.56 | 6.53 | 6.66 | 6.40 | -0.46% | 2.55% | 201489 | 13111万 | 51.53 | 70.74 | -73.86 | 141 | 海立股份 | 2023-09-18 一 | 6.62 | 6.48 | 6.56 | 6.82 | 6.50 | 1.23% | 3.50% | 275822 | 18370万 | 51.77 | 71.06 | -74.2 | 142 | 海立股份 | 2023-09-15 五 | 6.38 | 6.34 | 6.48 | 6.52 | 6.29 | 2.21% | 1.48% | 116465 | 7471万 | 51.14 | 70.2 | -73.3 | 143 | 海立股份 | 2023-09-14 四 | 6.38 | 6.43 | 6.34 | 6.48 | 6.27 | -1.40% | 1.17% | 92426 | 5876万 | 50.03 | 68.68 | -71.71 | 144 | 海立股份 | 2023-09-13 三 | 6.40 | 6.46 | 6.43 | 6.54 | 6.32 | -0.46% | 1.50% | 118184 | 7562万 | 50.74 | 69.65 | -72.73 | 145 | 海立股份 | 2023-09-12 二 | 6.50 | 6.51 | 6.46 | 6.59 | 6.35 | -0.77% | 1.83% | 144744 | 9376万 | 50.98 | 69.98 | -73.07 | 146 | 海立股份 | 2023-09-11 一 | 6.34 | 6.38 | 6.51 | 6.70 | 6.25 | 2.04% | 3.19% | 252118 | 16352万 | 51.38 | 70.52 | -73.64 | 147 | 海立股份 | 2023-09-08 五 | 6.15 | 6.18 | 6.38 | 6.55 | 6.12 | 3.24% | 2.93% | 231454 | 14763万 | 50.35 | 69.11 | -72.17 | 148 | 海立股份 | 2023-09-07 四 | 6.42 | 6.58 | 6.18 | 6.47 | 6.16 | -6.08% | 3.88% | 305947 | 19248万 | 48.77 | 66.95 | -69.9 | 149 | 海立股份 | 2023-09-06 三 | 6.22 | 6.21 | 6.58 | 6.83 | 6.16 | 5.96% | 5.90% | 465864 | 30789万 | 51.93 | 71.28 | -74.43 | 150 | 海立股份 | 2023-09-05 二 | 6.23 | 6.23 | 6.21 | 6.25 | 6.19 | -0.32% | 0.41% | 32520 | 2023万 | 49.01 | 67.27 | -70.24 | 151 | 海立股份 | 2023-09-04 一 | 6.10 | 6.12 | 6.23 | 6.25 | 6.10 | 1.80% | 0.74% | 58604 | 3634万 | 49.17 | 67.49 | -70.47 | 152 | 海立股份 | 2023-09-01 五 | 6.11 | 6.08 | 6.12 | 6.16 | 6.07 | 0.66% | 0.47% | 37302 | 2285万 | 48.3 | 66.3 | -69.22 | 153 | 海立股份 | 2023-08-31 四 | 6.06 | 6.08 | 6.08 | 6.12 | 6.03 | 0.00% | 0.45% | 35701 | 2167万 | 47.98 | 65.86 | -68.77 | 154 | 海立股份 | 2023-08-30 三 | 6.01 | 6.01 | 6.08 | 6.12 | 6.00 | 1.16% | 0.61% | 48043 | 2927万 | 47.98 | 65.86 | -191.6 | 155 | 海立股份 | 2023-08-29 二 | 5.90 | 5.90 | 6.01 | 6.01 | 5.90 | 1.86% | 0.47% | 37157 | 2222万 | 47.43 | 65.11 | -189.39 | 156 | 海立股份 | 2023-08-28 一 | 6.00 | 5.73 | 5.90 | 6.05 | 5.89 | 2.97% | 1.10% | 86555 | 5178万 | 46.56 | 63.91 | -185.93 | 157 | 海立股份 | 2023-08-25 五 | 5.84 | 5.83 | 5.73 | 5.86 | 5.71 | -1.72% | 0.45% | 35874 | 2071万 | 45.22 | 62.07 | -180.57 | 158 | 海立股份 | 2023-08-23 三 | 5.97 | 5.96 | 5.84 | 5.97 | 5.84 | -2.01% | 0.39% | 30474 | 1793万 | 46.09 | 63.26 | -184.04 | 159 | 海立股份 | 2023-08-22 二 | 6.01 | 6.03 | 5.96 | 6.16 | 5.88 | -1.16% | 0.62% | 49220 | 2933万 | 47.03 | 64.56 | -187.82 |
|
行情刷新 | 流通股东
|