| 股票名称 | 代码 600753 | 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 | 庚星股份 | 2025-04-02 三 | 5.64 | 5.69 | 5.67 | 5.92 | 5.57 | -0.35% | 6.95% | 160135 | 9197万 | 13.06 | 13.06 | -14.34 | | 2 | 庚星股份 | 2025-04-01 二 | 5.20 | 5.17 | 5.69 | 5.69 | 5.20 | 10.06% | 5.25% | 120889 | 6858万 | 13.1 | 13.1 | -14.39 | | 3 | 庚星股份 | 2025-03-31 一 | 5.42 | 5.39 | 5.17 | 5.44 | 5.17 | -4.08% | 2.33% | 53642 | 2811万 | 11.91 | 11.91 | -13.08 | | 4 | 庚星股份 | 2025-03-28 五 | 5.74 | 5.71 | 5.39 | 5.74 | 5.30 | -5.60% | 4.00% | 92045 | 5068万 | 12.41 | 12.41 | -13.64 | | 5 | 庚星股份 | 2025-03-27 四 | 5.73 | 5.68 | 5.71 | 5.85 | 5.63 | 0.53% | 6.14% | 141326 | 8129万 | 13.15 | 13.15 | -14.45 | | 6 | 庚星股份 | 2025-03-26 三 | 5.17 | 5.16 | 5.68 | 5.68 | 5.13 | 10.08% | 3.37% | 77617 | 4282万 | 13.08 | 13.08 | -14.37 | | 7 | 庚星股份 | 2025-03-25 二 | 5.24 | 5.21 | 5.16 | 5.32 | 5.05 | -0.96% | 1.84% | 42484 | 2187万 | 11.88 | 11.88 | -13.05 | | 8 | 庚星股份 | 2025-03-24 一 | 5.64 | 5.66 | 5.21 | 5.64 | 5.15 | -7.95% | 3.11% | 71673 | 3825万 | 12 | 12 | -13.18 | | 9 | 庚星股份 | 2025-03-21 五 | 5.67 | 5.74 | 5.66 | 5.77 | 5.51 | -1.39% | 2.44% | 56151 | 3165万 | 13.04 | 13.04 | -14.32 | | 10 | 庚星股份 | 2025-03-20 四 | 5.76 | 5.78 | 5.74 | 5.82 | 5.69 | -0.69% | 1.09% | 25200 | 1447万 | 13.22 | 13.22 | -14.52 | | 11 | 庚星股份 | 2025-03-19 三 | 5.80 | 5.81 | 5.78 | 5.86 | 5.72 | -0.52% | 1.28% | 29445 | 1702万 | 13.31 | 13.31 | -14.62 | | 12 | 庚星股份 | 2025-03-18 二 | 5.86 | 5.78 | 5.81 | 5.86 | 5.73 | 0.52% | 1.30% | 30038 | 1736万 | 13.38 | 13.38 | -14.7 | | 13 | 庚星股份 | 2025-03-17 一 | 5.75 | 5.72 | 5.78 | 5.92 | 5.70 | 1.05% | 1.97% | 45338 | 2627万 | 13.31 | 13.31 | -14.62 | | 14 | 庚星股份 | 2025-03-14 五 | 5.62 | 5.62 | 5.72 | 5.80 | 5.49 | 1.78% | 2.26% | 52011 | 2940万 | 13.17 | 13.17 | -14.47 | | 15 | 庚星股份 | 2025-03-13 四 | 5.63 | 5.63 | 5.62 | 5.67 | 5.50 | -0.18% | 1.61% | 37107 | 2065万 | 12.94 | 12.94 | -14.22 | | 16 | 庚星股份 | 2025-03-12 三 | 5.80 | 5.72 | 5.63 | 5.80 | 5.63 | -1.57% | 1.54% | 35558 | 2017万 | 12.97 | 12.97 | -14.24 | | 17 | 庚星股份 | 2025-03-11 二 | 5.56 | 5.60 | 5.72 | 5.75 | 5.53 | 2.14% | 2.13% | 49096 | 2781万 | 13.17 | 13.17 | -14.47 | | 18 | 庚星股份 | 2025-03-10 一 | 5.53 | 5.52 | 5.60 | 5.71 | 5.44 | 1.45% | 2.02% | 46500 | 2609万 | 12.9 | 12.9 | -14.17 | | 19 | 庚星股份 | 2025-03-07 五 | 5.52 | 5.52 | 5.52 | 5.81 | 5.46 | 0.00% | 3.39% | 77961 | 4361万 | 12.71 | 12.71 | -13.96 | | 20 | 庚星股份 | 2025-03-06 四 | 5.30 | 5.27 | 5.52 | 5.55 | 5.24 | 4.74% | 3.11% | 71653 | 3875万 | 12.71 | 12.71 | -13.96 | | 21 | 庚星股份 | 2025-03-05 三 | 5.22 | 5.22 | 5.27 | 5.27 | 5.00 | 0.96% | 2.95% | 67980 | 3476万 | 12.14 | 12.14 | -13.33 | | 22 | 庚星股份 | 2025-03-04 二 | 5.18 | 5.18 | 5.22 | 5.25 | 5.14 | 0.77% | 1.53% | 35151 | 1825万 | 12.02 | 12.02 | -13.21 | | 23 | 庚星股份 | 2025-03-03 一 | 5.29 | 5.20 | 5.18 | 5.36 | 5.17 | -0.38% | 2.18% | 50310 | 2640万 | 11.93 | 11.93 | -13.1 | | 24 | 庚星股份 | 2025-02-28 五 | 5.39 | 5.40 | 5.20 | 5.42 | 5.16 | -3.70% | 2.44% | 56083 | 2962万 | 11.98 | 11.98 | -13.15 | | 25 | 庚星股份 | 2025-02-27 四 | 5.50 | 5.48 | 5.40 | 5.51 | 5.30 | -1.46% | 1.79% | 41217 | 2219万 | 12.44 | 12.44 | -13.66 | | 26 | 庚星股份 | 2025-02-26 三 | 5.55 | 5.54 | 5.48 | 5.63 | 5.41 | -1.08% | 1.98% | 45553 | 2493万 | 12.62 | 12.62 | -13.86 | | 27 | 庚星股份 | 2025-02-25 二 | 5.50 | 5.54 | 5.54 | 5.68 | 5.43 | 0.00% | 2.20% | 50630 | 2826万 | 12.76 | 12.76 | -14.02 | | 28 | 庚星股份 | 2025-02-24 一 | 5.33 | 5.64 | 5.54 | 5.65 | 5.29 | -1.77% | 3.74% | 86125 | 4688万 | 12.76 | 12.76 | -14.02 | | 29 | 庚星股份 | 2025-02-21 五 | 5.68 | 5.69 | 5.64 | 5.75 | 5.55 | -0.88% | 1.83% | 42083 | 2359万 | 12.99 | 12.99 | -14.27 | | 30 | 庚星股份 | 2025-02-20 四 | 5.71 | 5.71 | 5.69 | 5.77 | 5.65 | -0.35% | 1.54% | 35449 | 2019万 | 13.1 | 13.1 | -14.39 | | 31 | 庚星股份 | 2025-02-19 三 | 5.64 | 5.64 | 5.71 | 5.83 | 5.63 | 1.24% | 1.63% | 37426 | 2151万 | 13.15 | 13.15 | -14.45 | | 32 | 庚星股份 | 2025-02-18 二 | 5.87 | 5.81 | 5.64 | 5.89 | 5.62 | -2.93% | 1.90% | 43694 | 2504万 | 12.99 | 12.99 | -14.27 | | 33 | 庚星股份 | 2025-02-17 一 | 5.71 | 5.65 | 5.81 | 5.87 | 5.65 | 2.83% | 2.33% | 53691 | 3105万 | 13.38 | 13.38 | -14.7 | | 34 | 庚星股份 | 2025-02-14 五 | 5.92 | 6.01 | 5.65 | 5.95 | 5.62 | -5.99% | 3.63% | 83635 | 4783万 | 13.01 | 13.01 | -14.29 | | 35 | 庚星股份 | 2025-02-13 四 | 5.73 | 5.67 | 6.01 | 6.24 | 5.63 | 6.00% | 3.37% | 77704 | 4591万 | 13.84 | 13.84 | -15.2 | | 36 | 庚星股份 | 2025-02-12 三 | 5.62 | 5.66 | 5.67 | 5.69 | 5.57 | 0.18% | 1.61% | 37041 | 2088万 | 13.06 | 13.06 | -14.34 | | 37 | 庚星股份 | 2025-02-11 二 | 5.88 | 5.82 | 5.66 | 5.91 | 5.59 | -2.75% | 2.34% | 53952 | 3053万 | 13.04 | 13.04 | -14.32 | | 38 | 庚星股份 | 2025-02-10 一 | 5.64 | 5.56 | 5.82 | 5.83 | 5.61 | 4.68% | 2.15% | 49620 | 2853万 | 13.4 | 13.4 | -14.72 | | 39 | 庚星股份 | 2025-02-07 五 | 5.54 | 5.54 | 5.56 | 5.65 | 5.40 | 0.36% | 2.60% | 59977 | 3345万 | 12.81 | 12.81 | -14.07 | | 40 | 庚星股份 | 2025-02-06 四 | 5.46 | 5.33 | 5.54 | 5.58 | 5.15 | 3.94% | 3.47% | 79876 | 4313万 | 12.76 | 12.76 | -14.02 | | 41 | 庚星股份 | 2025-02-05 三 | 5.12 | 5.12 | 5.33 | 5.37 | 5.08 | 4.10% | 4.54% | 104605 | 5490万 | 12.28 | 12.28 | -13.48 | | 42 | 庚星股份 | 2025-01-27 一 | 5.12 | 5.69 | 5.12 | 5.12 | 5.12 | -10.02% | 1.66% | 38257 | 1959万 | 11.79 | 11.79 | -12.95 | | 43 | 庚星股份 | 2025-01-24 五 | 5.69 | 6.32 | 5.69 | 5.69 | 5.69 | -9.97% | 0.55% | 12684 | 722万 | 13.1 | 13.1 | -14.39 | | 44 | 庚星股份 | 2025-01-23 四 | 6.35 | 6.26 | 6.32 | 6.52 | 6.25 | 0.96% | 1.49% | 34412 | 2199万 | 14.56 | 14.56 | -15.99 | | 45 | 庚星股份 | 2025-01-22 三 | 6.38 | 6.37 | 6.26 | 6.45 | 6.20 | -1.73% | 1.27% | 29152 | 1827万 | 14.42 | 14.42 | -15.84 | | 46 | 庚星股份 | 2025-01-21 二 | 6.66 | 6.62 | 6.37 | 6.70 | 6.34 | -3.78% | 1.82% | 41989 | 2707万 | 14.67 | 14.67 | -16.11 | | 47 | 庚星股份 | 2025-01-20 一 | 6.60 | 6.69 | 6.62 | 6.82 | 6.46 | -1.05% | 2.68% | 61622 | 4084万 | 15.25 | 15.25 | -16.75 | | 48 | 庚星股份 | 2025-01-17 五 | 6.63 | 6.69 | 6.69 | 7.04 | 6.55 | 0.00% | 3.00% | 69049 | 4673万 | 15.41 | 15.41 | -16.92 | | 49 | 庚星股份 | 2025-01-16 四 | 7.04 | 6.86 | 6.69 | 7.14 | 6.54 | -2.48% | 5.20% | 119846 | 8197万 | 15.41 | 15.41 | -16.92 | | 50 | 庚星股份 | 2025-01-15 三 | 6.40 | 6.24 | 6.86 | 6.86 | 6.40 | 9.94% | 1.06% | 24332 | 1656万 | 15.8 | 15.8 | -17.35 | | 51 | 庚星股份 | 2025-01-14 二 | 5.90 | 5.88 | 6.24 | 6.24 | 5.90 | 6.12% | 1.68% | 38744 | 2355万 | 14.37 | 14.37 | -15.79 | | 52 | 庚星股份 | 2025-01-13 一 | 5.76 | 5.78 | 5.88 | 5.92 | 5.52 | 1.73% | 1.54% | 35536 | 2061万 | 13.54 | 13.54 | -14.88 | | 53 | 庚星股份 | 2025-01-10 五 | 6.06 | 6.06 | 5.78 | 6.08 | 5.78 | -4.62% | 0.89% | 20460 | 1210万 | 13.31 | 13.31 | -14.62 | | 54 | 庚星股份 | 2025-01-09 四 | 6.03 | 6.05 | 6.06 | 6.14 | 5.99 | 0.17% | 0.87% | 20139 | 1219万 | 13.96 | 13.96 | -15.33 | | 55 | 庚星股份 | 2025-01-08 三 | 6.07 | 6.07 | 6.05 | 6.15 | 5.85 | -0.33% | 1.42% | 32629 | 1963万 | 13.93 | 13.93 | -15.31 | | 56 | 庚星股份 | 2025-01-07 二 | 6.00 | 5.92 | 6.07 | 6.11 | 5.90 | 2.53% | 1.04% | 23957 | 1442万 | 13.98 | 13.98 | -15.36 | | 57 | 庚星股份 | 2025-01-06 一 | 5.97 | 5.92 | 5.92 | 5.99 | 5.62 | 0.00% | 1.00% | 22983 | 1345万 | 13.63 | 13.63 | -14.98 | | 58 | 庚星股份 | 2025-01-03 五 | 6.29 | 6.27 | 5.92 | 6.38 | 5.90 | -5.58% | 1.55% | 35725 | 2158万 | 13.63 | 13.63 | -14.98 | | 59 | 庚星股份 | 2025-01-02 四 | 6.28 | 6.25 | 6.27 | 6.48 | 6.21 | 0.32% | 1.36% | 31329 | 1995万 | 14.44 | 14.44 | -15.86 | | 60 | 庚星股份 | 2024-12-31 二 | 6.41 | 6.41 | 6.25 | 6.48 | 6.21 | -2.50% | 1.03% | 23705 | 1501万 | 14.39 | 14.39 | -15.81 | | 61 | 庚星股份 | 2024-12-30 一 | 6.52 | 6.57 | 6.41 | 6.52 | 6.17 | -2.44% | 1.37% | 31504 | 1997万 | 14.76 | 14.76 | -16.22 | | 62 | 庚星股份 | 2024-12-27 五 | 6.42 | 6.47 | 6.57 | 6.63 | 6.40 | 1.55% | 1.05% | 24194 | 1586万 | 15.13 | 15.13 | -16.62 | | 63 | 庚星股份 | 2024-12-26 四 | 6.33 | 6.37 | 6.47 | 6.58 | 6.33 | 1.57% | 1.09% | 25174 | 1631万 | 14.9 | 14.9 | -16.37 | | 64 | 庚星股份 | 2024-12-25 三 | 6.51 | 6.57 | 6.37 | 6.52 | 6.18 | -3.04% | 1.77% | 40821 | 2587万 | 14.67 | 14.67 | -16.11 | | 65 | 庚星股份 | 2024-12-24 二 | 6.69 | 6.55 | 6.57 | 6.69 | 6.40 | 0.31% | 1.78% | 40994 | 2680万 | 15.13 | 15.13 | -16.62 | | 66 | 庚星股份 | 2024-12-23 一 | 7.08 | 7.07 | 6.55 | 7.11 | 6.52 | -7.36% | 2.93% | 67451 | 4530万 | 15.09 | 15.09 | -16.57 | | 67 | 庚星股份 | 2024-12-20 五 | 6.81 | 6.85 | 7.07 | 7.07 | 6.78 | 3.21% | 1.94% | 44682 | 3116万 | 16.28 | 16.28 | -17.89 | | 68 | 庚星股份 | 2024-12-19 四 | 6.82 | 6.81 | 6.85 | 6.96 | 6.73 | 0.59% | 2.03% | 46715 | 3199万 | 15.78 | 15.78 | -17.33 | | 69 | 庚星股份 | 2024-12-18 三 | 7.19 | 7.20 | 6.81 | 7.26 | 6.80 | -5.42% | 4.45% | 102553 | 7183万 | 15.68 | 15.68 | -17.23 | | 70 | 庚星股份 | 2024-12-17 二 | 7.66 | 7.70 | 7.20 | 7.77 | 7.14 | -6.49% | 2.84% | 65467 | 4822万 | 16.58 | 16.58 | -18.21 | | 71 | 庚星股份 | 2024-12-16 一 | 7.75 | 7.75 | 7.70 | 7.84 | 7.65 | -0.65% | 1.77% | 40724 | 3153万 | 17.73 | 17.73 | -19.48 | | 72 | 庚星股份 | 2024-12-13 五 | 7.87 | 7.92 | 7.75 | 7.96 | 7.71 | -2.15% | 2.38% | 54766 | 4279万 | 17.85 | 17.85 | -19.61 | | 73 | 庚星股份 | 2024-12-12 四 | 7.85 | 7.87 | 7.92 | 7.96 | 7.80 | 0.64% | 2.76% | 63509 | 5016万 | 18.24 | 18.24 | -20.04 | | 74 | 庚星股份 | 2024-12-11 三 | 7.70 | 7.74 | 7.87 | 7.88 | 7.68 | 1.68% | 2.66% | 61194 | 4753万 | 18.13 | 18.13 | -19.91 | | 75 | 庚星股份 | 2024-12-10 二 | 7.97 | 7.75 | 7.74 | 8.02 | 7.70 | -0.13% | 3.53% | 81315 | 6338万 | 17.83 | 17.83 | -19.58 | | 76 | 庚星股份 | 2024-12-09 一 | 7.92 | 7.92 | 7.75 | 8.04 | 7.68 | -2.15% | 3.14% | 72400 | 5662万 | 17.85 | 17.85 | -19.61 | | 77 | 庚星股份 | 2024-12-06 五 | 7.91 | 8.04 | 7.92 | 8.03 | 7.68 | -1.49% | 4.63% | 106601 | 8343万 | 18.24 | 18.24 | -20.04 | | 78 | 庚星股份 | 2024-12-05 四 | 7.85 | 7.89 | 8.04 | 8.17 | 7.77 | 1.90% | 6.09% | 140286 | 11167万 | 18.52 | 18.52 | -20.34 | | 79 | 庚星股份 | 2024-12-04 三 | 8.32 | 8.16 | 7.89 | 8.77 | 7.79 | -3.31% | 10.27% | 236543 | 19756万 | 18.17 | 18.17 | -19.96 | | 80 | 庚星股份 | 2024-12-03 二 | 7.45 | 7.42 | 8.16 | 8.16 | 7.45 | 9.97% | 3.38% | 77908 | 6307万 | 18.79 | 18.79 | -20.64 | | 81 | 庚星股份 | 2024-12-02 一 | 7.31 | 7.29 | 7.42 | 7.47 | 7.30 | 1.78% | 1.62% | 37306 | 2759万 | 17.09 | 17.09 | -18.77 | | 82 | 庚星股份 | 2024-11-29 五 | 7.25 | 7.32 | 7.29 | 7.36 | 7.18 | -0.41% | 1.41% | 32560 | 2371万 | 16.79 | 16.79 | -18.44 | | 83 | 庚星股份 | 2024-11-28 四 | 7.34 | 7.35 | 7.32 | 7.41 | 7.29 | -0.41% | 1.74% | 39977 | 2934万 | 16.86 | 16.86 | -18.52 | | 84 | 庚星股份 | 2024-11-27 三 | 7.42 | 7.15 | 7.35 | 7.42 | 6.97 | 2.80% | 2.35% | 54157 | 3888万 | 16.93 | 16.93 | -18.59 | | 85 | 庚星股份 | 2024-11-26 二 | 7.27 | 7.33 | 7.15 | 7.39 | 7.14 | -2.46% | 1.49% | 34409 | 2496万 | 16.47 | 16.47 | -18.09 | | 86 | 庚星股份 | 2024-11-25 一 | 7.17 | 7.06 | 7.33 | 7.33 | 7.07 | 3.82% | 2.28% | 52424 | 3761万 | 16.88 | 16.88 | -18.54 | | 87 | 庚星股份 | 2024-11-22 五 | 7.49 | 7.40 | 7.06 | 7.50 | 7.03 | -4.59% | 2.26% | 51937 | 3758万 | 16.26 | 16.26 | -17.86 | | 88 | 庚星股份 | 2024-11-21 四 | 7.46 | 7.46 | 7.40 | 7.61 | 7.38 | -0.80% | 2.25% | 51780 | 3882万 | 17.04 | 17.04 | -18.72 | | 89 | 庚星股份 | 2024-11-20 三 | 7.23 | 7.22 | 7.46 | 7.50 | 7.14 | 3.32% | 1.94% | 44595 | 3278万 | 17.18 | 17.18 | -18.87 | | 90 | 庚星股份 | 2024-11-19 二 | 7.12 | 7.08 | 7.22 | 7.22 | 6.89 | 1.98% | 2.07% | 47644 | 3355万 | 16.63 | 16.63 | -18.27 | | 91 | 庚星股份 | 2024-11-18 一 | 7.38 | 7.39 | 7.08 | 7.49 | 7.01 | -4.19% | 2.43% | 56035 | 4007万 | 16.31 | 16.31 | -17.91 | | 92 | 庚星股份 | 2024-11-15 五 | 7.57 | 7.60 | 7.39 | 7.70 | 7.32 | -2.76% | 2.10% | 48389 | 3639万 | 17.02 | 17.02 | -18.7 | | 93 | 庚星股份 | 2024-11-14 四 | 7.85 | 7.92 | 7.60 | 7.93 | 7.59 | -4.04% | 2.87% | 66058 | 5106万 | 17.5 | 17.5 | -19.23 | | 94 | 庚星股份 | 2024-11-13 三 | 7.75 | 7.75 | 7.92 | 8.05 | 7.50 | 2.19% | 3.70% | 85212 | 6664万 | 18.24 | 18.24 | -20.04 | | 95 | 庚星股份 | 2024-11-12 二 | 7.67 | 7.67 | 7.75 | 7.91 | 7.54 | 1.04% | 3.66% | 84367 | 6530万 | 17.85 | 17.85 | -19.61 | | 96 | 庚星股份 | 2024-11-11 一 | 7.38 | 7.32 | 7.67 | 7.68 | 7.35 | 4.78% | 3.09% | 71203 | 5343万 | 17.66 | 17.66 | -19.4 | | 97 | 庚星股份 | 2024-11-08 五 | 7.40 | 7.38 | 7.32 | 7.48 | 7.29 | -0.81% | 2.57% | 59208 | 4355万 | 16.86 | 16.86 | -18.52 | | 98 | 庚星股份 | 2024-11-07 四 | 7.25 | 7.25 | 7.38 | 7.42 | 7.16 | 1.79% | 2.46% | 56699 | 4157万 | 17 | 17 | -18.67 | | 99 | 庚星股份 | 2024-11-06 三 | 7.39 | 7.42 | 7.25 | 7.42 | 7.20 | -2.29% | 3.11% | 71701 | 5227万 | 16.7 | 16.7 | -18.34 | | 100 | 庚星股份 | 2024-11-05 二 | 7.26 | 7.26 | 7.42 | 7.42 | 7.21 | 2.20% | 2.50% | 57666 | 4221万 | 17.09 | 17.09 | -18.77 | | 101 | 庚星股份 | 2024-11-04 一 | 7.18 | 7.32 | 7.26 | 7.45 | 7.00 | -0.82% | 3.12% | 71875 | 5196万 | 16.72 | 16.72 | -18.37 | | 102 | 庚星股份 | 2024-11-01 五 | 7.98 | 7.98 | 7.32 | 7.98 | 7.30 | -8.27% | 4.49% | 103362 | 7755万 | 16.86 | 16.86 | -18.52 | | 103 | 庚星股份 | 2024-10-31 四 | 7.88 | 7.92 | 7.98 | 8.21 | 7.84 | 0.76% | 3.69% | 85089 | 6832万 | 18.38 | 18.38 | -20.19 | | 104 | 庚星股份 | 2024-10-30 三 | 8.17 | 8.33 | 7.92 | 8.17 | 7.85 | -4.92% | 4.23% | 97363 | 7746万 | 18.24 | 18.24 | -26.69 | | 105 | 庚星股份 | 2024-10-29 二 | 8.80 | 8.80 | 8.33 | 8.81 | 8.30 | -5.34% | 6.81% | 156802 | 13241万 | 19.18 | 19.18 | -28.07 | | 106 | 庚星股份 | 2024-10-28 一 | 8.10 | 8.09 | 8.80 | 8.90 | 7.90 | 8.78% | 7.80% | 179710 | 15107万 | 20.27 | 20.27 | -29.66 | | 107 | 庚星股份 | 2024-10-25 五 | 7.60 | 7.65 | 8.09 | 8.29 | 7.52 | 5.75% | 7.62% | 175499 | 14050万 | 18.63 | 18.63 | -27.26 | | 108 | 庚星股份 | 2024-10-24 四 | 7.20 | 7.22 | 7.65 | 7.88 | 7.13 | 5.96% | 6.60% | 151968 | 11452万 | 17.62 | 17.62 | -25.78 | | 109 | 庚星股份 | 2024-10-23 三 | 7.52 | 7.54 | 7.22 | 7.52 | 7.20 | -4.24% | 4.96% | 114298 | 8382万 | 16.63 | 16.63 | -24.33 | | 110 | 庚星股份 | 2024-10-22 二 | 7.36 | 7.43 | 7.54 | 7.59 | 7.21 | 1.48% | 5.23% | 120459 | 8989万 | 17.37 | 17.37 | -25.41 | | 111 | 庚星股份 | 2024-10-21 一 | 7.20 | 7.25 | 7.43 | 7.88 | 7.10 | 2.48% | 7.51% | 172863 | 12898万 | 17.11 | 17.11 | -25.04 | | 112 | 庚星股份 | 2024-10-18 五 | 7.15 | 7.16 | 7.25 | 7.34 | 7.03 | 1.26% | 6.79% | 156410 | 11299万 | 16.7 | 16.7 | -24.43 | | 113 | 庚星股份 | 2024-10-17 四 | 7.17 | 7.30 | 7.16 | 7.35 | 6.96 | -1.92% | 6.32% | 145598 | 10374万 | 16.49 | 16.49 | -24.13 | | 114 | 庚星股份 | 2024-10-16 三 | 7.05 | 7.05 | 7.30 | 7.65 | 6.93 | 3.55% | 11.88% | 273638 | 20052万 | 16.81 | 16.81 | -24.6 | | 115 | 庚星股份 | 2024-10-15 二 | 6.41 | 6.41 | 7.05 | 7.05 | 6.27 | 9.98% | 6.66% | 153343 | 10463万 | 16.24 | 16.24 | -23.76 | | 116 | 庚星股份 | 2024-10-14 一 | 6.16 | 6.19 | 6.41 | 6.59 | 6.12 | 3.55% | 2.74% | 63107 | 3998万 | 14.76 | 14.76 | -21.6 | | 117 | 庚星股份 | 2024-10-11 五 | 6.40 | 6.40 | 6.19 | 6.57 | 6.07 | -3.28% | 3.37% | 77629 | 4892万 | 14.26 | 14.26 | -20.86 | | 118 | 庚星股份 | 2024-10-10 四 | 6.07 | 6.03 | 6.40 | 6.60 | 6.07 | 6.14% | 4.57% | 105255 | 6722万 | 14.74 | 14.74 | -21.57 | | 119 | 庚星股份 | 2024-10-09 三 | 6.59 | 6.65 | 6.03 | 6.61 | 5.99 | -9.32% | 4.18% | 96329 | 5999万 | 13.89 | 13.89 | -20.32 | | 120 | 庚星股份 | 2024-10-08 二 | 7.08 | 6.44 | 6.65 | 7.08 | 6.25 | 3.26% | 6.75% | 155454 | 10381万 | 15.32 | 15.32 | -22.41 | | 121 | 庚星股份 | 2024-09-30 一 | 6.10 | 5.94 | 6.44 | 6.49 | 5.90 | 8.42% | 7.72% | 177761 | 11094万 | 14.83 | 14.83 | -21.7 | | 122 | 庚星股份 | 2024-09-27 五 | 5.74 | 5.74 | 5.94 | 5.94 | 5.72 | 3.48% | 2.84% | 65378 | 3808万 | 13.68 | 13.68 | -20.02 | | 123 | 庚星股份 | 2024-09-26 四 | 5.64 | 5.69 | 5.74 | 5.77 | 5.63 | 0.88% | 2.23% | 51284 | 2920万 | 13.22 | 13.22 | -19.34 | | 124 | 庚星股份 | 2024-09-25 三 | 5.62 | 5.60 | 5.69 | 5.89 | 5.62 | 1.61% | 3.39% | 77997 | 4478万 | 13.1 | 13.1 | -19.17 | | 125 | 庚星股份 | 2024-09-24 二 | 5.58 | 5.61 | 5.60 | 5.68 | 5.50 | -0.18% | 2.99% | 68819 | 3848万 | 12.9 | 12.9 | -18.87 | | 126 | 庚星股份 | 2024-09-23 一 | 5.68 | 5.69 | 5.61 | 5.77 | 5.58 | -1.41% | 1.56% | 35892 | 2026万 | 12.92 | 12.92 | -18.91 | | 127 | 庚星股份 | 2024-09-20 五 | 5.72 | 5.67 | 5.69 | 5.79 | 5.51 | 0.35% | 2.53% | 58260 | 3302万 | 13.1 | 13.1 | -19.17 | | 128 | 庚星股份 | 2024-09-19 四 | 5.48 | 5.48 | 5.67 | 5.73 | 5.41 | 3.47% | 2.79% | 64175 | 3609万 | 13.06 | 13.06 | -19.11 | | 129 | 庚星股份 | 2024-09-18 三 | 5.53 | 5.53 | 5.48 | 5.58 | 5.33 | -0.90% | 2.01% | 46250 | 2517万 | 12.62 | 12.62 | -18.47 | | 130 | 庚星股份 | 2024-09-13 五 | 5.50 | 5.50 | 5.53 | 5.64 | 5.40 | 0.55% | 3.54% | 81468 | 4506万 | 12.74 | 12.74 | -18.64 | | 131 | 庚星股份 | 2024-09-12 四 | 5.38 | 5.56 | 5.50 | 5.75 | 5.31 | -1.08% | 6.17% | 142166 | 7882万 | 12.67 | 12.67 | -18.53 | | 132 | 庚星股份 | 2024-09-11 三 | 5.20 | 5.24 | 5.56 | 5.76 | 5.18 | 6.11% | 7.69% | 177066 | 9940万 | 12.81 | 12.81 | -18.74 | | 133 | 庚星股份 | 2024-09-10 二 | 5.38 | 5.16 | 5.24 | 5.38 | 5.09 | 1.55% | 1.93% | 44401 | 2317万 | 12.07 | 12.07 | -17.66 | | 134 | 庚星股份 | 2024-09-09 一 | 5.03 | 5.04 | 5.16 | 5.20 | 4.96 | 2.38% | 1.68% | 38584 | 1979万 | 11.88 | 11.88 | -17.39 |
|
行情刷新 | 流通股东
 |
