| 股票名称 | 代码 600692 | 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 | 亚通股份 | 2024-04-26 五 | 4.87 | 4.90 | 4.96 | 4.97 | 4.82 | 1.22% | 1.97% | 50113 | 2456万 | 12.65 | 17.45 | 713.84 | | 2 | 亚通股份 | 2024-04-25 四 | 4.75 | 4.78 | 4.90 | 4.98 | 4.74 | 2.51% | 2.10% | 53554 | 2625万 | 12.5 | 17.24 | 705.2 | | 3 | 亚通股份 | 2024-04-24 三 | 4.66 | 4.67 | 4.78 | 4.78 | 4.65 | 2.36% | 1.69% | 43183 | 2041万 | 12.19 | 16.81 | 687.93 | | 4 | 亚通股份 | 2024-04-23 二 | 4.59 | 4.56 | 4.67 | 4.68 | 4.57 | 2.41% | 1.34% | 34261 | 1589万 | 11.91 | 16.43 | 672.1 | | 5 | 亚通股份 | 2024-04-22 一 | 4.65 | 4.68 | 4.56 | 4.70 | 4.50 | -2.56% | 1.32% | 33759 | 1548万 | 11.63 | 16.04 | -464.84 | | 6 | 亚通股份 | 2024-04-19 五 | 4.71 | 4.70 | 4.68 | 4.78 | 4.66 | -0.43% | 1.61% | 40936 | 1927万 | 11.93 | 16.46 | -477.07 | | 7 | 亚通股份 | 2024-04-18 四 | 4.73 | 4.72 | 4.70 | 4.79 | 4.61 | -0.42% | 2.61% | 66614 | 3134万 | 11.99 | 16.53 | -479.11 | | 8 | 亚通股份 | 2024-04-17 三 | 4.48 | 4.46 | 4.72 | 4.74 | 4.48 | 5.83% | 2.93% | 74603 | 3490万 | 12.04 | 16.6 | -481.15 | | 9 | 亚通股份 | 2024-04-16 二 | 4.71 | 4.80 | 4.46 | 4.75 | 4.43 | -7.08% | 4.16% | 106025 | 4819万 | 11.37 | 15.69 | -454.64 | | 10 | 亚通股份 | 2024-04-15 一 | 5.07 | 5.15 | 4.80 | 5.12 | 4.69 | -6.80% | 5.34% | 136265 | 6618万 | 12.24 | 16.88 | -489.3 | | 11 | 亚通股份 | 2024-04-12 五 | 5.23 | 5.24 | 5.15 | 5.36 | 5.15 | -1.72% | 2.72% | 69375 | 3645万 | 13.13 | 18.12 | -524.98 | | 12 | 亚通股份 | 2024-04-11 四 | 5.23 | 5.24 | 5.24 | 5.30 | 5.15 | 0.00% | 2.35% | 59834 | 3141万 | 13.36 | 18.43 | -534.16 | | 13 | 亚通股份 | 2024-04-10 三 | 5.42 | 5.44 | 5.24 | 5.42 | 5.13 | -3.68% | 4.60% | 117321 | 6159万 | 13.36 | 18.43 | -534.16 | | 14 | 亚通股份 | 2024-04-09 二 | 5.36 | 5.38 | 5.44 | 5.44 | 5.28 | 1.12% | 3.07% | 78258 | 4199万 | 13.87 | 19.14 | -554.54 | | 15 | 亚通股份 | 2024-04-08 一 | 5.57 | 5.62 | 5.38 | 5.60 | 5.36 | -4.27% | 4.23% | 107882 | 5867万 | 13.72 | 18.92 | -548.43 | | 16 | 亚通股份 | 2024-04-03 三 | 5.64 | 5.64 | 5.62 | 5.71 | 5.54 | -0.35% | 4.02% | 102447 | 5764万 | 14.33 | 19.77 | -572.89 | | 17 | 亚通股份 | 2024-04-02 二 | 5.64 | 5.58 | 5.64 | 5.70 | 5.52 | 1.08% | 6.22% | 158552 | 8910万 | 14.38 | 19.84 | -574.93 | | 18 | 亚通股份 | 2024-04-01 一 | 5.34 | 5.34 | 5.58 | 5.86 | 5.33 | 4.49% | 7.52% | 191778 | 10672万 | 14.23 | 19.63 | -568.81 | | 19 | 亚通股份 | 2024-03-29 五 | 5.35 | 5.43 | 5.34 | 5.44 | 5.21 | -1.66% | 5.22% | 133145 | 7078万 | 13.62 | 18.78 | -544.35 | | 20 | 亚通股份 | 2024-03-28 四 | 5.32 | 5.37 | 5.43 | 5.49 | 5.21 | 1.12% | 5.71% | 145672 | 7868万 | 13.85 | 19.1 | -553.52 | | 21 | 亚通股份 | 2024-03-27 三 | 5.70 | 5.75 | 5.37 | 5.71 | 5.31 | -6.61% | 7.53% | 192060 | 10538万 | 13.69 | 18.89 | -547.41 | | 22 | 亚通股份 | 2024-03-26 二 | 5.71 | 5.75 | 5.75 | 5.80 | 5.55 | 0.00% | 9.26% | 236250 | 13374万 | 14.66 | 20.23 | -586.14 | | 23 | 亚通股份 | 2024-03-25 一 | 5.58 | 5.58 | 5.75 | 5.91 | 5.55 | 3.05% | 16.60% | 423235 | 24387万 | 14.66 | 20.23 | -586.14 | | 24 | 亚通股份 | 2024-03-22 五 | 5.53 | 5.54 | 5.58 | 5.65 | 5.34 | 0.72% | 8.66% | 220780 | 12136万 | 14.23 | 19.63 | -568.81 | | 25 | 亚通股份 | 2024-03-21 四 | 5.46 | 5.47 | 5.54 | 5.59 | 5.46 | 1.28% | 6.11% | 155761 | 8606万 | 14.13 | 19.49 | -564.74 | | 26 | 亚通股份 | 2024-03-20 三 | 5.41 | 5.42 | 5.47 | 5.49 | 5.40 | 0.92% | 5.01% | 127780 | 6965万 | 13.95 | 19.24 | -557.6 | | 27 | 亚通股份 | 2024-03-19 二 | 5.42 | 5.45 | 5.42 | 5.50 | 5.41 | -0.55% | 5.32% | 135687 | 7380万 | 13.82 | 19.07 | -552.5 | | 28 | 亚通股份 | 2024-03-18 一 | 5.35 | 5.39 | 5.45 | 5.45 | 5.35 | 1.11% | 5.27% | 134450 | 7269万 | 13.9 | 19.17 | -555.56 | | 29 | 亚通股份 | 2024-03-15 五 | 5.38 | 5.39 | 5.39 | 5.41 | 5.30 | 0.00% | 4.73% | 120507 | 6460万 | 13.75 | 18.96 | -549.45 | | 30 | 亚通股份 | 2024-03-14 四 | 5.38 | 5.42 | 5.39 | 5.48 | 5.33 | -0.55% | 5.88% | 149900 | 8094万 | 13.75 | 18.96 | -549.45 | | 31 | 亚通股份 | 2024-03-08 五 | 5.30 | 5.31 | 5.28 | 5.33 | 5.20 | -0.56% | 7.32% | 186727 | 9813万 | 13.46 | 18.57 | -538.23 | | 32 | 亚通股份 | 2024-03-07 四 | 5.53 | 5.52 | 5.31 | 5.68 | 5.31 | -3.80% | 10.21% | 260373 | 14171万 | 13.54 | 18.68 | -541.29 | | 33 | 亚通股份 | 2024-03-06 三 | 5.52 | 5.63 | 5.52 | 5.62 | 5.44 | -1.95% | 10.68% | 272259 | 15042万 | 14.08 | 19.42 | -562.7 | | 34 | 亚通股份 | 2024-03-05 二 | 5.74 | 5.77 | 5.63 | 6.04 | 5.50 | -2.43% | 15.32% | 390634 | 22465万 | 14.36 | 19.8 | -573.91 | | 35 | 亚通股份 | 2024-03-04 一 | 5.97 | 6.00 | 5.77 | 5.97 | 5.59 | -3.83% | 18.71% | 477174 | 27443万 | 14.71 | 20.3 | -588.18 | | 36 | 亚通股份 | 2024-03-01 五 | 5.57 | 5.45 | 6.00 | 6.00 | 5.55 | 10.09% | 13.48% | 343693 | 20027万 | 15.3 | 21.11 | -611.63 | | 37 | 亚通股份 | 2024-02-29 四 | 5.21 | 5.42 | 5.45 | 5.51 | 5.09 | 0.55% | 14.99% | 382165 | 20211万 | 13.9 | 19.17 | -555.56 | | 38 | 亚通股份 | 2024-02-28 三 | 5.94 | 6.02 | 5.42 | 6.04 | 5.42 | -9.97% | 18.64% | 475224 | 27243万 | 13.82 | 19.07 | -552.5 | | 39 | 亚通股份 | 2024-02-27 二 | 5.87 | 5.88 | 6.02 | 6.24 | 5.68 | 2.38% | 21.97% | 560336 | 33424万 | 15.35 | 21.18 | -613.67 | | 40 | 亚通股份 | 2024-02-26 一 | 5.49 | 5.56 | 5.88 | 6.12 | 5.49 | 5.76% | 28.35% | 722907 | 42182万 | 14.99 | 20.68 | -599.4 | | 41 | 亚通股份 | 2024-02-23 五 | 5.67 | 5.50 | 5.56 | 5.89 | 5.34 | 1.09% | 25.70% | 655305 | 36661万 | 14.18 | 19.56 | -566.78 | | 42 | 亚通股份 | 2024-02-22 四 | 5.03 | 5.00 | 5.50 | 5.50 | 5.03 | 10.00% | 16.21% | 413292 | 22076万 | 14.03 | 19.35 | -560.66 | | 43 | 亚通股份 | 2024-02-21 三 | 4.75 | 4.82 | 5.00 | 5.25 | 4.70 | 3.73% | 17.90% | 456567 | 22714万 | 12.75 | 17.59 | -509.69 | | 44 | 亚通股份 | 2024-02-20 二 | 4.85 | 4.93 | 4.82 | 4.88 | 4.61 | -2.23% | 13.74% | 350290 | 16709万 | 12.29 | 16.96 | -491.34 | | 45 | 亚通股份 | 2024-02-19 一 | 4.60 | 4.63 | 4.93 | 4.95 | 4.49 | 6.48% | 16.79% | 428119 | 20296万 | 12.57 | 17.34 | -502.55 | | 46 | 亚通股份 | 2024-02-08 四 | 4.55 | 4.82 | 4.63 | 4.75 | 4.34 | -3.94% | 20.44% | 521174 | 23241万 | 11.81 | 16.29 | -471.97 | | 47 | 亚通股份 | 2024-02-07 三 | 5.16 | 5.35 | 4.82 | 5.16 | 4.82 | -9.91% | 10.60% | 270234 | 13090万 | 12.29 | 16.96 | -491.34 | | 48 | 亚通股份 | 2024-02-06 二 | 5.35 | 5.94 | 5.35 | 5.41 | 5.35 | -9.93% | 13.06% | 332930 | 17824万 | 13.64 | 18.82 | -545.37 | | 49 | 亚通股份 | 2024-02-05 一 | 6.13 | 6.60 | 5.94 | 6.20 | 5.94 | -10.00% | 4.38% | 111585 | 6745万 | 15.15 | 20.89 | -605.51 | | 50 | 亚通股份 | 2024-02-02 五 | 6.35 | 6.36 | 6.60 | 7.00 | 6.03 | 3.77% | 27.08% | 690566 | 45896万 | 16.83 | 23.22 | -672.79 | | 51 | 亚通股份 | 2024-02-01 四 | 5.83 | 5.78 | 6.36 | 6.36 | 5.83 | 10.03% | 3.48% | 88773 | 5596万 | 16.22 | 22.37 | -648.33 | | 52 | 亚通股份 | 2024-01-31 三 | 6.20 | 6.19 | 5.78 | 6.24 | 5.66 | -6.62% | 10.30% | 262710 | 15456万 | 14.74 | 20.33 | -589.2 | | 53 | 亚通股份 | 2024-01-30 二 | 6.30 | 6.52 | 6.19 | 6.55 | 6.12 | -5.06% | 10.20% | 260096 | 16438万 | 15.79 | 21.77 | -631 | | 54 | 亚通股份 | 2024-01-29 一 | 6.59 | 6.58 | 6.52 | 6.72 | 6.42 | -0.91% | 15.39% | 392402 | 25854万 | 16.63 | 22.94 | -664.64 | | 55 | 亚通股份 | 2024-01-26 五 | 6.50 | 6.48 | 6.58 | 6.76 | 6.40 | 1.54% | 21.03% | 536208 | 35364万 | 16.78 | 23.15 | -670.75 | | 56 | 亚通股份 | 2024-01-25 四 | 5.85 | 5.89 | 6.48 | 6.48 | 5.85 | 10.02% | 11.41% | 290962 | 18116万 | 16.52 | 22.79 | -660.56 | | 57 | 亚通股份 | 2024-01-24 三 | 5.59 | 5.56 | 5.89 | 6.02 | 5.59 | 5.94% | 7.90% | 201536 | 11698万 | 15.02 | 20.72 | -600.42 | | 58 | 亚通股份 | 2024-01-23 二 | 5.47 | 5.47 | 5.56 | 5.60 | 5.34 | 1.65% | 5.22% | 133147 | 7242万 | 14.18 | 19.56 | -566.78 | | 59 | 亚通股份 | 2024-01-22 一 | 5.88 | 5.86 | 5.47 | 5.88 | 5.47 | -6.66% | 3.83% | 97632 | 5505万 | 13.95 | 19.24 | -557.6 | | 60 | 亚通股份 | 2024-01-19 五 | 5.97 | 5.95 | 5.86 | 5.97 | 5.82 | -1.51% | 2.57% | 65558 | 3865万 | 14.94 | 20.61 | -597.36 | | 61 | 亚通股份 | 2024-01-18 四 | 6.01 | 6.04 | 5.95 | 6.07 | 5.76 | -1.49% | 4.19% | 106759 | 6267万 | 15.17 | 20.93 | -606.53 | | 62 | 亚通股份 | 2024-01-17 三 | 6.16 | 6.17 | 6.04 | 6.20 | 6.03 | -2.11% | 3.16% | 80489 | 4907万 | 15.4 | 21.25 | -615.71 | | 63 | 亚通股份 | 2024-01-16 二 | 6.28 | 6.22 | 6.17 | 6.28 | 6.07 | -0.80% | 4.59% | 116995 | 7192万 | 15.73 | 21.7 | -628.96 | | 64 | 亚通股份 | 2024-01-15 一 | 6.23 | 6.20 | 6.22 | 6.32 | 6.18 | 0.32% | 3.60% | 91895 | 5731万 | 15.86 | 21.88 | -634.05 | | 65 | 亚通股份 | 2024-01-12 五 | 6.31 | 6.26 | 6.20 | 6.38 | 6.20 | -0.96% | 4.48% | 114198 | 7195万 | 15.81 | 21.81 | -632.02 | | 66 | 亚通股份 | 2024-01-11 四 | 6.19 | 6.26 | 6.26 | 6.29 | 6.18 | 0.00% | 4.26% | 108522 | 6762万 | 15.96 | 22.02 | -638.13 | | 67 | 亚通股份 | 2024-01-10 三 | 6.15 | 6.22 | 6.26 | 6.28 | 6.15 | 0.64% | 4.58% | 116767 | 7274万 | 15.96 | 22.02 | -638.13 | | 68 | 亚通股份 | 2024-01-09 二 | 6.15 | 6.21 | 6.22 | 6.28 | 6.15 | 0.16% | 3.73% | 95133 | 5929万 | 15.86 | 21.88 | -634.05 | | 69 | 亚通股份 | 2024-01-08 一 | 6.27 | 6.26 | 6.21 | 6.32 | 6.15 | -0.80% | 3.85% | 98138 | 6106万 | 15.84 | 21.84 | -633.04 | | 70 | 亚通股份 | 2024-01-05 五 | 6.34 | 6.33 | 6.26 | 6.41 | 6.22 | -1.11% | 4.26% | 108752 | 6875万 | 15.96 | 22.02 | -638.13 | | 71 | 亚通股份 | 2024-01-04 四 | 6.32 | 6.31 | 6.33 | 6.36 | 6.26 | 0.32% | 3.73% | 95055 | 6004万 | 16.14 | 22.27 | -645.27 | | 72 | 亚通股份 | 2024-01-03 三 | 6.34 | 6.29 | 6.31 | 6.44 | 6.26 | 0.32% | 5.85% | 149132 | 9448万 | 16.09 | 22.2 | -643.23 | | 73 | 亚通股份 | 2024-01-02 二 | 6.23 | 6.23 | 6.29 | 6.34 | 6.23 | 0.96% | 6.31% | 160914 | 10133万 | 16.04 | 22.13 | -641.19 | | 74 | 亚通股份 | 2023-12-29 五 | 6.17 | 6.16 | 6.23 | 6.40 | 6.15 | 1.14% | 10.47% | 267114 | 16730万 | 15.89 | 21.91 | -635.07 | | 75 | 亚通股份 | 2023-12-28 四 | 6.06 | 6.05 | 6.16 | 6.23 | 5.96 | 1.82% | 8.91% | 227283 | 13919万 | 15.71 | 21.67 | -627.94 | | 76 | 亚通股份 | 2023-12-27 三 | 6.02 | 6.02 | 6.05 | 6.07 | 5.91 | 0.50% | 7.89% | 201235 | 12076万 | 15.43 | 21.28 | -616.73 | | 77 | 亚通股份 | 2023-12-26 二 | 6.16 | 6.28 | 6.02 | 6.19 | 5.87 | -4.14% | 13.82% | 352515 | 21325万 | 15.35 | 21.18 | -613.67 | | 78 | 亚通股份 | 2023-12-25 一 | 6.66 | 6.98 | 6.28 | 6.66 | 6.28 | -10.03% | 13.45% | 343070 | 21715万 | 16.01 | 22.09 | -640.17 | | 79 | 亚通股份 | 2023-12-22 五 | 7.27 | 7.76 | 6.98 | 7.44 | 6.98 | -10.05% | 23.11% | 589291 | 41864万 | 17.8 | 24.55 | -711.53 | | 80 | 亚通股份 | 2023-12-21 四 | 7.58 | 8.29 | 7.76 | 8.30 | 7.46 | -6.39% | 35.50% | 905213 | 69724万 | 19.79 | 27.3 | -791.04 | | 81 | 亚通股份 | 2023-12-20 三 | 8.29 | 7.54 | 8.29 | 8.29 | 8.29 | 9.95% | 3.09% | 78792 | 6532万 | 21.14 | 29.16 | -845.07 | | 82 | 亚通股份 | 2023-12-19 二 | 6.81 | 6.85 | 7.54 | 7.54 | 6.81 | 10.07% | 13.36% | 340713 | 25400万 | 19.23 | 26.52 | -768.61 | | 83 | 亚通股份 | 2023-12-18 一 | 6.75 | 6.81 | 6.85 | 6.97 | 6.65 | 0.59% | 8.92% | 227391 | 15453万 | 17.47 | 24.1 | -698.28 | | 84 | 亚通股份 | 2023-12-15 五 | 6.89 | 6.76 | 6.81 | 7.11 | 6.75 | 0.74% | 10.70% | 272965 | 18769万 | 17.37 | 23.96 | -694.2 | | 85 | 亚通股份 | 2023-12-14 四 | 6.61 | 6.66 | 6.76 | 6.85 | 6.61 | 1.50% | 5.57% | 141930 | 9593万 | 17.24 | 23.78 | -689.1 | | 86 | 亚通股份 | 2023-12-13 三 | 6.72 | 6.78 | 6.66 | 6.78 | 6.63 | -1.77% | 5.28% | 134674 | 9010万 | 16.98 | 23.43 | -678.91 | | 87 | 亚通股份 | 2023-12-12 二 | 6.49 | 6.50 | 6.78 | 6.87 | 6.47 | 4.31% | 8.17% | 208319 | 13929万 | 17.29 | 23.85 | -691.14 | | 88 | 亚通股份 | 2023-12-11 一 | 6.36 | 6.29 | 6.50 | 6.52 | 6.18 | 3.34% | 7.46% | 190118 | 12233万 | 16.58 | 22.86 | -662.6 | | 89 | 亚通股份 | 2023-12-08 五 | 6.61 | 6.62 | 6.29 | 6.62 | 6.26 | -4.98% | 8.05% | 205217 | 13147万 | 16.04 | 22.13 | -641.19 | | 90 | 亚通股份 | 2023-12-07 四 | 6.66 | 6.70 | 6.62 | 6.71 | 6.56 | -1.19% | 7.14% | 182202 | 12070万 | 16.88 | 23.29 | -674.83 | | 91 | 亚通股份 | 2023-12-06 三 | 6.52 | 6.66 | 6.70 | 6.80 | 6.47 | 0.60% | 11.11% | 283259 | 18764万 | 17.09 | 23.57 | -682.98 | | 92 | 亚通股份 | 2023-12-05 二 | 6.57 | 6.57 | 6.66 | 6.71 | 6.41 | 1.37% | 14.87% | 379164 | 25026万 | 16.98 | 23.43 | -678.91 | | 93 | 亚通股份 | 2023-12-04 一 | 6.30 | 6.35 | 6.57 | 6.99 | 6.29 | 3.46% | 15.41% | 392928 | 26219万 | 16.75 | 23.11 | -669.73 | | 94 | 亚通股份 | 2023-12-01 五 | 6.33 | 6.24 | 6.35 | 6.42 | 6.28 | 1.76% | 3.30% | 84099 | 5357万 | 16.19 | 22.34 | -647.31 | | 95 | 亚通股份 | 2023-11-30 四 | 6.25 | 6.25 | 6.24 | 6.29 | 6.17 | -0.16% | 2.70% | 68919 | 4289万 | 15.91 | 21.95 | -636.09 | | 96 | 亚通股份 | 2023-11-29 三 | 6.38 | 6.34 | 6.25 | 6.45 | 6.21 | -1.42% | 4.09% | 104227 | 6551万 | 15.94 | 21.99 | -637.11 | | 97 | 亚通股份 | 2023-11-28 二 | 6.40 | 6.38 | 6.34 | 6.41 | 6.29 | -0.63% | 3.42% | 87106 | 5529万 | 16.17 | 22.3 | -646.29 | | 98 | 亚通股份 | 2023-11-24 五 | 6.45 | 6.43 | 6.39 | 6.52 | 6.35 | -0.62% | 4.43% | 113081 | 7284万 | 16.3 | 22.48 | -651.38 | | 99 | 亚通股份 | 2023-11-23 四 | 6.31 | 6.35 | 6.43 | 6.48 | 6.24 | 1.26% | 4.20% | 106985 | 6848万 | 16.4 | 22.62 | -655.46 | | 100 | 亚通股份 | 2023-11-22 三 | 6.30 | 6.30 | 6.35 | 6.42 | 6.25 | 0.79% | 5.14% | 130951 | 8333万 | 16.19 | 22.34 | -647.31 | | 101 | 亚通股份 | 2023-11-21 二 | 6.23 | 6.23 | 6.30 | 6.39 | 6.23 | 1.12% | 5.11% | 130342 | 8227万 | 16.07 | 22.16 | -642.21 | | 102 | 亚通股份 | 2023-11-20 一 | 6.21 | 6.18 | 6.23 | 6.30 | 6.16 | 0.81% | 3.57% | 91078 | 5662万 | 15.89 | 21.91 | -635.07 | | 103 | 亚通股份 | 2023-11-17 五 | 6.16 | 6.22 | 6.18 | 6.25 | 6.12 | -0.64% | 3.21% | 81899 | 5073万 | 15.76 | 21.74 | -629.98 | | 104 | 亚通股份 | 2023-11-16 四 | 6.17 | 6.19 | 6.22 | 6.28 | 6.13 | 0.48% | 3.99% | 101774 | 6320万 | 15.86 | 21.88 | -634.05 | | 105 | 亚通股份 | 2023-11-15 三 | 6.25 | 6.23 | 6.19 | 6.30 | 6.15 | -0.64% | 4.89% | 124779 | 7735万 | 15.79 | 21.77 | -631 | | 106 | 亚通股份 | 2023-11-14 二 | 6.28 | 6.25 | 6.23 | 6.31 | 6.16 | -0.32% | 6.92% | 176486 | 10996万 | 15.89 | 21.91 | -635.07 | | 107 | 亚通股份 | 2023-11-13 一 | 6.01 | 6.16 | 6.25 | 6.33 | 6.01 | 1.46% | 9.81% | 250135 | 15570万 | 15.94 | 21.99 | -637.11 | | 108 | 亚通股份 | 2023-11-10 五 | 6.12 | 6.14 | 6.16 | 6.62 | 6.10 | 0.33% | 11.57% | 295039 | 18371万 | 15.71 | 21.67 | -627.94 | | 109 | 亚通股份 | 2023-11-09 四 | 6.28 | 6.32 | 6.14 | 6.28 | 6.08 | -2.85% | 10.90% | 277936 | 17118万 | 15.66 | 21.6 | -625.9 | | 110 | 亚通股份 | 2023-11-08 三 | 6.47 | 6.60 | 6.32 | 6.47 | 6.23 | -4.24% | 17.51% | 446437 | 28206万 | 16.12 | 22.23 | -644.25 | | 111 | 亚通股份 | 2023-11-07 二 | 6.00 | 6.00 | 6.60 | 6.60 | 5.94 | 10.00% | 11.43% | 291361 | 18787万 | 16.83 | 23.22 | -672.79 | | 112 | 亚通股份 | 2023-11-06 一 | 5.90 | 5.89 | 6.00 | 6.01 | 5.87 | 1.87% | 2.04% | 51996 | 3090万 | 15.3 | 21.11 | -611.63 | | 113 | 亚通股份 | 2023-11-03 五 | 5.94 | 5.94 | 5.89 | 5.97 | 5.87 | -0.84% | 1.75% | 44551 | 2633万 | 15.02 | 20.72 | -600.42 | | 114 | 亚通股份 | 2023-11-02 四 | 5.94 | 5.94 | 5.94 | 5.98 | 5.89 | 0.00% | 2.73% | 69652 | 4133万 | 15.15 | 20.89 | -605.51 | | 115 | 亚通股份 | 2023-11-01 三 | 5.89 | 5.87 | 5.94 | 5.95 | 5.83 | 1.19% | 1.94% | 49556 | 2933万 | 15.15 | 20.89 | -605.51 | | 116 | 亚通股份 | 2023-10-31 二 | 5.80 | 5.77 | 5.87 | 5.89 | 5.76 | 1.73% | 2.06% | 52609 | 3072万 | 14.97 | 20.65 | -598.38 | | 117 | 亚通股份 | 2023-10-30 一 | 5.71 | 5.69 | 5.77 | 5.81 | 5.70 | 1.41% | 2.00% | 51087 | 2952万 | 14.71 | 20.3 | -588.18 | | 118 | 亚通股份 | 2023-10-27 五 | 5.65 | 5.66 | 5.69 | 5.74 | 5.62 | 0.53% | 1.68% | 42929 | 2443万 | 14.51 | 20.02 | -114.96 | | 119 | 亚通股份 | 2023-10-26 四 | 5.69 | 5.70 | 5.66 | 5.71 | 5.58 | -0.70% | 2.39% | 61021 | 3438万 | 14.43 | 19.91 | -114.35 | | 120 | 亚通股份 | 2023-10-25 三 | 5.60 | 5.60 | 5.70 | 5.73 | 5.60 | 1.79% | 1.60% | 40928 | 2330万 | 14.54 | 20.05 | -115.16 | | 121 | 亚通股份 | 2023-10-24 二 | 5.40 | 5.40 | 5.60 | 5.61 | 5.40 | 3.70% | 1.82% | 46333 | 2576万 | 14.28 | 19.7 | -113.14 | | 122 | 亚通股份 | 2023-10-23 一 | 5.51 | 5.54 | 5.40 | 5.54 | 5.36 | -2.53% | 1.81% | 46177 | 2504万 | 13.77 | 19 | -109.1 | | 123 | 亚通股份 | 2023-10-20 五 | 5.50 | 5.50 | 5.54 | 5.60 | 5.44 | 0.73% | 1.04% | 26565 | 1472万 | 14.13 | 19.49 | -111.93 | | 124 | 亚通股份 | 2023-10-19 四 | 5.51 | 5.51 | 5.50 | 5.61 | 5.46 | -0.18% | 1.31% | 33365 | 1848万 | 14.03 | 19.35 | -111.12 | | 125 | 亚通股份 | 2023-10-18 三 | 5.59 | 5.60 | 5.51 | 5.59 | 5.48 | -1.61% | 1.07% | 27271 | 1503万 | 14.05 | 19.38 | -111.32 | | 126 | 亚通股份 | 2023-10-17 二 | 5.63 | 5.58 | 5.60 | 5.65 | 5.54 | 0.36% | 1.68% | 42732 | 2392万 | 14.28 | 19.7 | -113.14 | | 127 | 亚通股份 | 2023-10-16 一 | 5.59 | 5.58 | 5.58 | 5.65 | 5.56 | 0.00% | 1.06% | 26971 | 1513万 | 14.23 | 19.63 | -112.74 | | 128 | 亚通股份 | 2023-10-13 五 | 5.68 | 5.71 | 5.58 | 5.70 | 5.56 | -2.28% | 1.10% | 28105 | 1579万 | 14.23 | 19.63 | -112.74 | | 129 | 亚通股份 | 2023-10-12 四 | 5.65 | 5.65 | 5.71 | 5.74 | 5.60 | 1.06% | 1.33% | 33818 | 1918万 | 14.56 | 20.09 | -115.36 | | 130 | 亚通股份 | 2023-10-11 三 | 5.66 | 5.63 | 5.65 | 5.69 | 5.57 | 0.36% | 1.13% | 28934 | 1633万 | 14.41 | 19.87 | -114.15 | | 131 | 亚通股份 | 2023-10-10 二 | 5.62 | 5.62 | 5.63 | 5.67 | 5.60 | 0.18% | 0.91% | 23136 | 1303万 | 14.36 | 19.8 | -113.75 | | 132 | 亚通股份 | 2023-10-09 一 | 5.81 | 5.80 | 5.62 | 5.82 | 5.60 | -3.10% | 1.90% | 48331 | 2735万 | 14.33 | 19.77 | -113.55 | | 133 | 亚通股份 | 2023-09-28 四 | 5.75 | 5.74 | 5.80 | 5.84 | 5.73 | 1.05% | 1.34% | 34291 | 1984万 | 14.79 | 20.4 | -117.18 | | 134 | 亚通股份 | 2023-09-27 三 | 5.75 | 5.76 | 5.74 | 5.78 | 5.72 | -0.35% | 0.85% | 21669 | 1247万 | 14.64 | 20.19 | -115.97 | | 135 | 亚通股份 | 2023-09-26 二 | 5.75 | 5.77 | 5.76 | 5.79 | 5.71 | -0.17% | 0.95% | 24254 | 1394万 | 14.69 | 20.26 | -116.37 | | 136 | 亚通股份 | 2023-09-25 一 | 5.90 | 5.88 | 5.77 | 5.90 | 5.74 | -1.87% | 1.63% | 41490 | 2402万 | 14.71 | 20.3 | -116.58 | | 137 | 亚通股份 | 2023-09-22 五 | 5.80 | 5.81 | 5.88 | 5.89 | 5.75 | 1.20% | 1.18% | 30135 | 1759万 | 14.99 | 20.68 | -118.8 | | 138 | 亚通股份 | 2023-09-21 四 | 5.83 | 5.84 | 5.81 | 5.90 | 5.74 | -0.51% | 1.24% | 31642 | 1841万 | 14.82 | 20.44 | -117.38 | | 139 | 亚通股份 | 2023-09-20 三 | 5.80 | 5.81 | 5.84 | 5.89 | 5.79 | 0.52% | 1.42% | 36308 | 2126万 | 14.89 | 20.54 | -117.99 | | 140 | 亚通股份 | 2023-09-19 二 | 5.82 | 5.82 | 5.81 | 5.86 | 5.79 | -0.17% | 1.26% | 32048 | 1864万 | 14.82 | 20.44 | -117.38 | | 141 | 亚通股份 | 2023-09-18 一 | 5.75 | 5.78 | 5.82 | 5.83 | 5.71 | 0.69% | 1.36% | 34638 | 2002万 | 14.84 | 20.47 | -117.59 | | 142 | 亚通股份 | 2023-09-15 五 | 5.75 | 5.77 | 5.78 | 5.82 | 5.72 | 0.17% | 1.09% | 27846 | 1609万 | 14.74 | 20.33 | -116.78 | | 143 | 亚通股份 | 2023-09-14 四 | 5.80 | 5.78 | 5.77 | 5.80 | 5.71 | -0.17% | 1.13% | 28816 | 1656万 | 14.71 | 20.3 | -116.58 | | 144 | 亚通股份 | 2023-09-13 三 | 5.84 | 5.86 | 5.78 | 5.90 | 5.75 | -1.37% | 1.19% | 30303 | 1760万 | 14.74 | 20.33 | -116.78 | | 145 | 亚通股份 | 2023-09-12 二 | 5.85 | 5.84 | 5.86 | 5.89 | 5.77 | 0.34% | 1.57% | 39986 | 2332万 | 14.94 | 20.61 | -118.39 | | 146 | 亚通股份 | 2023-09-11 一 | 5.84 | 5.83 | 5.84 | 5.88 | 5.74 | 0.17% | 2.35% | 59951 | 3492万 | 14.89 | 20.54 | -117.99 | | 147 | 亚通股份 | 2023-09-08 五 | 5.93 | 5.93 | 5.83 | 5.94 | 5.80 | -1.69% | 1.76% | 44880 | 2620万 | 14.87 | 20.51 | -117.79 | | 148 | 亚通股份 | 2023-09-07 四 | 5.95 | 5.96 | 5.93 | 6.02 | 5.90 | -0.50% | 1.64% | 41729 | 2489万 | 15.12 | 20.86 | -119.81 | | 149 | 亚通股份 | 2023-09-06 三 | 6.04 | 6.00 | 5.96 | 6.04 | 5.89 | -0.67% | 2.11% | 53903 | 3207万 | 15.2 | 20.97 | -120.42 | | 150 | 亚通股份 | 2023-09-05 二 | 6.10 | 6.09 | 6.00 | 6.10 | 5.91 | -1.48% | 2.33% | 59503 | 3568万 | 15.3 | 21.11 | -121.22 | | 151 | 亚通股份 | 2023-09-04 一 | 6.01 | 6.00 | 6.09 | 6.13 | 6.01 | 1.50% | 2.44% | 62105 | 3765万 | 15.53 | 21.42 | -123.04 | | 152 | 亚通股份 | 2023-09-01 五 | 6.17 | 6.12 | 6.00 | 6.18 | 5.95 | -1.96% | 3.04% | 77572 | 4666万 | 15.3 | 21.11 | -121.22 | | 153 | 亚通股份 | 2023-08-31 四 | 6.40 | 6.34 | 6.12 | 6.42 | 6.09 | -3.47% | 2.93% | 74605 | 4606万 | 15.61 | 21.53 | -123.65 | | 154 | 亚通股份 | 2023-08-30 三 | 6.44 | 6.41 | 6.34 | 6.50 | 6.32 | -1.09% | 2.81% | 71597 | 4573万 | 16.17 | 22.3 | -128.09 | | 155 | 亚通股份 | 2023-08-29 二 | 6.29 | 6.25 | 6.41 | 6.44 | 6.21 | 2.56% | 4.00% | 102107 | 6481万 | 16.35 | 22.55 | -129.51 | | 156 | 亚通股份 | 2023-08-28 一 | 6.30 | 5.98 | 6.25 | 6.42 | 6.13 | 4.52% | 5.70% | 145284 | 9142万 | 15.94 | 21.99 | -123.31 | | 157 | 亚通股份 | 2023-08-25 五 | 5.90 | 5.94 | 5.98 | 6.12 | 5.90 | 0.67% | 3.04% | 77448 | 4652万 | 15.25 | 21.04 | -117.99 | | 158 | 亚通股份 | 2023-08-23 三 | 5.99 | 6.02 | 5.99 | 6.06 | 5.93 | -0.50% | 1.63% | 41670 | 2499万 | 15.28 | 21.07 | -118.18 | | 159 | 亚通股份 | 2023-08-22 二 | 6.07 | 6.05 | 6.02 | 6.13 | 5.96 | -0.50% | 1.75% | 44641 | 2688万 | 15.35 | 21.18 | -118.78 |
|
行情刷新 | 流通股东
 |
