| 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 | 2024-04-26 五 | 7.41 | 7.50 | 7.46 | 7.63 | 7.40 | -0.53% | 3.88% | 83447 | 6254万 | 16.04 | 17.18 | -79.17 | 2 | 庚星股份 | 2024-04-25 四 | 7.41 | 7.11 | 7.50 | 7.64 | 7.13 | 5.49% | 6.91% | 148559 | 10998万 | 16.13 | 17.27 | -79.59 | 3 | 庚星股份 | 2024-04-24 三 | 6.23 | 6.46 | 7.11 | 7.11 | 6.21 | 10.06% | 5.32% | 114471 | 7806万 | 15.29 | 16.37 | -75.46 | 4 | 庚星股份 | 2024-04-23 二 | 6.12 | 6.05 | 6.46 | 6.66 | 6.05 | 6.78% | 5.42% | 116466 | 7604万 | 13.89 | 14.88 | -68.56 | 5 | 庚星股份 | 2024-04-22 一 | 6.16 | 6.19 | 6.05 | 6.18 | 5.80 | -2.26% | 1.46% | 31350 | 1877万 | 13.01 | 13.93 | -64.21 | 6 | 庚星股份 | 2024-04-19 五 | 6.50 | 6.41 | 6.19 | 6.51 | 6.09 | -3.43% | 1.78% | 38219 | 2370万 | 13.31 | 14.26 | -65.69 | 7 | 庚星股份 | 2024-04-18 四 | 6.29 | 6.17 | 6.41 | 6.56 | 6.07 | 3.89% | 2.66% | 57226 | 3623万 | 13.78 | 14.76 | -68.03 | 8 | 庚星股份 | 2024-04-17 三 | 5.78 | 5.88 | 6.17 | 6.21 | 5.64 | 4.93% | 2.91% | 62601 | 3797万 | 13.27 | 14.21 | -65.48 | 9 | 庚星股份 | 2024-04-16 二 | 6.49 | 6.53 | 5.88 | 6.49 | 5.88 | -9.95% | 1.43% | 30794 | 1831万 | 12.64 | 13.54 | -62.4 | 10 | 庚星股份 | 2024-04-15 一 | 7.17 | 7.26 | 6.53 | 7.30 | 6.53 | -10.06% | 2.68% | 57557 | 3853万 | 14.04 | 15.04 | -69.3 | 11 | 庚星股份 | 2024-04-12 五 | 7.36 | 7.37 | 7.26 | 7.48 | 7.19 | -1.49% | 1.16% | 24887 | 1826万 | 15.61 | 16.72 | -77.05 | 12 | 庚星股份 | 2024-04-11 四 | 7.29 | 7.35 | 7.37 | 7.51 | 7.21 | 0.27% | 1.08% | 23305 | 1724万 | 15.85 | 16.97 | -78.21 | 13 | 庚星股份 | 2024-04-10 三 | 7.59 | 7.60 | 7.35 | 7.59 | 7.25 | -3.29% | 1.43% | 30824 | 2273万 | 15.81 | 16.93 | -78 | 14 | 庚星股份 | 2024-04-09 二 | 7.36 | 7.36 | 7.60 | 7.60 | 7.36 | 3.26% | 1.17% | 25164 | 1889万 | 16.34 | 17.5 | -80.66 | 15 | 庚星股份 | 2024-04-08 一 | 7.70 | 7.77 | 7.36 | 7.74 | 7.32 | -5.28% | 1.61% | 34615 | 2590万 | 15.83 | 16.95 | -78.11 | 16 | 庚星股份 | 2024-04-03 三 | 7.82 | 7.81 | 7.77 | 7.82 | 7.52 | -0.51% | 1.76% | 37747 | 2892万 | 16.71 | 17.89 | -82.46 | 17 | 庚星股份 | 2024-04-02 二 | 7.71 | 7.71 | 7.81 | 7.83 | 7.61 | 1.30% | 1.93% | 41414 | 3217万 | 16.79 | 17.99 | -82.88 | 18 | 庚星股份 | 2024-04-01 一 | 7.66 | 7.61 | 7.71 | 7.74 | 7.48 | 1.31% | 2.27% | 48917 | 3727万 | 16.58 | 17.76 | -81.82 | 19 | 庚星股份 | 2024-03-29 五 | 7.46 | 7.46 | 7.61 | 7.88 | 7.30 | 2.01% | 2.85% | 61274 | 4628万 | 16.36 | 17.53 | -80.76 | 20 | 庚星股份 | 2024-03-28 四 | 7.23 | 7.18 | 7.46 | 7.55 | 7.16 | 3.90% | 1.48% | 31880 | 2364万 | 16.04 | 17.18 | -79.17 | 21 | 庚星股份 | 2024-03-27 三 | 7.47 | 7.47 | 7.18 | 7.52 | 7.18 | -3.88% | 1.60% | 34304 | 2513万 | 15.44 | 16.54 | -76.2 | 22 | 庚星股份 | 2024-03-26 二 | 7.42 | 7.44 | 7.47 | 7.58 | 7.36 | 0.40% | 1.56% | 33525 | 2501万 | 16.06 | 17.2 | -79.28 | 23 | 庚星股份 | 2024-03-25 一 | 7.74 | 7.76 | 7.44 | 7.81 | 7.43 | -4.12% | 2.04% | 43766 | 3330万 | 16 | 17.13 | -78.96 | 24 | 庚星股份 | 2024-03-22 五 | 8.00 | 7.96 | 7.76 | 8.06 | 7.71 | -2.51% | 2.36% | 50856 | 3998万 | 16.69 | 17.87 | -82.35 | 25 | 庚星股份 | 2024-03-21 四 | 7.95 | 7.95 | 7.96 | 8.15 | 7.76 | 0.13% | 2.63% | 56523 | 4478万 | 17.12 | 18.33 | -84.48 | 26 | 庚星股份 | 2024-03-20 三 | 7.69 | 7.57 | 7.95 | 8.18 | 7.63 | 5.02% | 3.74% | 80319 | 6352万 | 17.1 | 18.31 | -84.37 | 27 | 庚星股份 | 2024-03-19 二 | 7.60 | 7.57 | 7.57 | 7.69 | 7.54 | 0.00% | 1.42% | 30457 | 2316万 | 16.28 | 17.43 | -80.34 | 28 | 庚星股份 | 2024-03-18 一 | 7.55 | 7.48 | 7.57 | 7.62 | 7.45 | 1.20% | 1.75% | 37625 | 2827万 | 16.28 | 17.43 | -80.34 | 29 | 庚星股份 | 2024-03-15 五 | 7.23 | 7.27 | 7.48 | 7.50 | 7.21 | 2.89% | 2.30% | 49566 | 3666万 | 16.08 | 17.23 | -79.38 | 30 | 庚星股份 | 2024-03-14 四 | 7.31 | 7.32 | 7.27 | 7.43 | 7.14 | -0.68% | 2.16% | 46372 | 3384万 | 15.63 | 16.74 | -77.15 | 31 | 庚星股份 | 2024-03-08 五 | 6.97 | 6.96 | 7.05 | 7.30 | 6.90 | 1.29% | 2.45% | 52605 | 3722万 | 15.16 | 16.24 | -74.82 | 32 | 庚星股份 | 2024-03-07 四 | 7.05 | 7.08 | 6.96 | 7.24 | 6.92 | -1.69% | 3.29% | 70765 | 4992万 | 14.97 | 16.03 | -73.86 | 33 | 庚星股份 | 2024-03-06 三 | 7.08 | 7.24 | 7.08 | 7.38 | 7.01 | -2.21% | 3.13% | 67310 | 4816万 | 15.22 | 16.31 | -75.14 | 34 | 庚星股份 | 2024-03-05 二 | 7.50 | 7.72 | 7.24 | 7.60 | 7.18 | -6.22% | 4.20% | 90246 | 6589万 | 15.57 | 16.67 | -76.84 | 35 | 庚星股份 | 2024-03-04 一 | 8.10 | 7.69 | 7.72 | 8.36 | 7.11 | 0.39% | 8.32% | 179003 | 13637万 | 16.6 | 17.78 | -81.93 | 36 | 庚星股份 | 2024-03-01 五 | 8.11 | 7.37 | 7.69 | 8.11 | 7.51 | 4.34% | 9.76% | 209968 | 16723万 | 16.54 | 17.71 | -81.61 | 37 | 庚星股份 | 2024-02-29 四 | 6.55 | 7.00 | 7.37 | 7.55 | 6.55 | 5.29% | 3.90% | 83864 | 5953万 | 15.85 | 16.97 | -78.21 | 38 | 庚星股份 | 2024-02-28 三 | 7.91 | 7.78 | 7.00 | 8.03 | 7.00 | -10.03% | 4.20% | 90232 | 6750万 | 15.05 | 16.12 | -74.29 | 39 | 庚星股份 | 2024-02-27 二 | 7.55 | 7.51 | 7.78 | 7.79 | 7.37 | 3.60% | 2.14% | 46049 | 3499万 | 16.73 | 17.92 | -82.57 | 40 | 庚星股份 | 2024-02-26 一 | 7.39 | 7.27 | 7.51 | 7.69 | 7.32 | 3.30% | 2.76% | 59275 | 4454万 | 16.15 | 17.3 | -79.7 | 41 | 庚星股份 | 2024-02-23 五 | 6.80 | 6.76 | 7.27 | 7.33 | 6.78 | 7.54% | 3.28% | 70588 | 4977万 | 15.63 | 16.74 | -77.15 | 42 | 庚星股份 | 2024-02-22 四 | 6.40 | 6.38 | 6.76 | 6.80 | 6.36 | 5.96% | 2.50% | 53811 | 3534万 | 14.54 | 15.57 | -71.74 | 43 | 庚星股份 | 2024-02-21 三 | 6.04 | 6.07 | 6.38 | 6.61 | 6.01 | 5.11% | 3.13% | 67310 | 4266万 | 13.72 | 14.69 | -67.71 | 44 | 庚星股份 | 2024-02-20 二 | 5.78 | 5.70 | 6.07 | 6.13 | 5.64 | 6.49% | 3.06% | 65747 | 3877万 | 13.05 | 13.98 | -64.42 | 45 | 庚星股份 | 2024-02-19 一 | 5.30 | 5.29 | 5.70 | 5.75 | 5.30 | 7.75% | 4.31% | 92602 | 5171万 | 12.26 | 13.13 | -60.49 | 46 | 庚星股份 | 2024-02-08 四 | 5.08 | 5.08 | 5.29 | 5.30 | 4.57 | 4.13% | 7.36% | 158275 | 7592万 | 11.38 | 12.18 | -56.14 | 47 | 庚星股份 | 2024-02-07 三 | 5.55 | 5.64 | 5.08 | 5.59 | 5.08 | -9.93% | 5.71% | 122823 | 6299万 | 10.92 | 11.7 | -53.91 | 48 | 庚星股份 | 2024-02-06 二 | 5.63 | 6.25 | 5.64 | 5.89 | 5.63 | -9.76% | 3.96% | 85145 | 4833万 | 12.13 | 12.99 | -59.86 | 49 | 庚星股份 | 2024-02-05 一 | 6.82 | 6.93 | 6.25 | 6.82 | 6.24 | -9.81% | 2.65% | 56967 | 3577万 | 13.44 | 14.39 | -66.33 | 50 | 庚星股份 | 2024-02-02 五 | 7.39 | 7.38 | 6.93 | 7.60 | 6.64 | -6.10% | 2.45% | 52586 | 3745万 | 14.9 | 15.96 | -73.55 | 51 | 庚星股份 | 2024-02-01 四 | 7.45 | 7.60 | 7.38 | 7.56 | 7.18 | -2.89% | 2.19% | 47044 | 3481万 | 15.87 | 17 | -78.32 | 52 | 庚星股份 | 2024-01-31 三 | 8.16 | 8.24 | 7.60 | 8.22 | 7.55 | -7.77% | 2.04% | 43762 | 3438万 | 16.34 | 17.5 | -80.66 | 53 | 庚星股份 | 2024-01-30 二 | 8.64 | 8.62 | 8.24 | 8.67 | 8.19 | -4.41% | 1.80% | 38776 | 3254万 | 17.72 | 18.98 | -87.45 | 54 | 庚星股份 | 2024-01-29 一 | 9.60 | 9.03 | 8.62 | 9.60 | 8.60 | -4.54% | 2.30% | 49469 | 4374万 | 18.54 | 19.85 | -91.48 | 55 | 庚星股份 | 2024-01-26 五 | 8.94 | 8.93 | 9.03 | 9.21 | 8.94 | 1.12% | 1.37% | 29373 | 2670万 | 19.42 | 20.8 | -95.83 | 56 | 庚星股份 | 2024-01-25 四 | 8.59 | 8.54 | 8.93 | 8.97 | 8.53 | 4.57% | 1.69% | 36247 | 3179万 | 19.2 | 20.57 | -94.77 | 57 | 庚星股份 | 2024-01-24 三 | 8.21 | 8.37 | 8.54 | 8.64 | 8.15 | 2.03% | 1.62% | 34878 | 2934万 | 18.36 | 19.67 | -90.63 | 58 | 庚星股份 | 2024-01-23 二 | 8.39 | 8.39 | 8.37 | 8.44 | 8.20 | -0.24% | 2.13% | 45698 | 3792万 | 18 | 19.28 | -88.83 | 59 | 庚星股份 | 2024-01-22 一 | 9.02 | 9.00 | 8.39 | 9.05 | 8.34 | -6.78% | 1.88% | 40445 | 3517万 | 18.04 | 19.32 | -89.04 | 60 | 庚星股份 | 2024-01-19 五 | 9.18 | 9.10 | 9.00 | 9.18 | 8.95 | -1.10% | 1.85% | 39710 | 3582万 | 19.35 | 20.73 | -95.51 | 61 | 庚星股份 | 2024-01-18 四 | 9.12 | 9.25 | 9.10 | 9.24 | 8.85 | -1.62% | 2.90% | 62290 | 5622万 | 19.57 | 20.96 | -96.57 | 62 | 庚星股份 | 2024-01-17 三 | 9.29 | 9.38 | 9.25 | 10.00 | 9.24 | -1.39% | 4.14% | 89121 | 8399万 | 19.89 | 21.3 | -98.17 | 63 | 庚星股份 | 2024-01-16 二 | 9.57 | 10.21 | 9.38 | 9.75 | 9.26 | -8.13% | 4.75% | 102161 | 9683万 | 20.17 | 21.6 | -99.55 | 64 | 庚星股份 | 2024-01-15 一 | 10.09 | 10.11 | 10.21 | 10.26 | 10.09 | 0.99% | 0.92% | 19689 | 2008万 | 21.96 | 23.51 | -108.35 | 65 | 庚星股份 | 2024-01-12 五 | 10.24 | 10.29 | 10.11 | 10.36 | 10.11 | -1.75% | 0.88% | 18958 | 1940万 | 21.74 | 23.28 | -107.29 | 66 | 庚星股份 | 2024-01-11 四 | 10.13 | 10.10 | 10.29 | 10.30 | 10.05 | 1.88% | 1.08% | 23194 | 2360万 | 22.13 | 23.7 | -109.2 | 67 | 庚星股份 | 2024-01-10 三 | 10.17 | 10.24 | 10.10 | 10.24 | 9.98 | -1.37% | 0.91% | 19673 | 1990万 | 21.72 | 23.26 | -107.19 | 68 | 庚星股份 | 2024-01-09 二 | 10.21 | 10.08 | 10.24 | 10.39 | 10.11 | 1.59% | 1.32% | 28374 | 2908万 | 22.02 | 23.58 | -108.67 | 69 | 庚星股份 | 2024-01-08 一 | 10.34 | 10.20 | 10.08 | 10.37 | 10.06 | -1.18% | 0.98% | 21084 | 2149万 | 21.68 | 23.21 | -106.97 | 70 | 庚星股份 | 2024-01-05 五 | 10.45 | 10.44 | 10.20 | 10.45 | 10.13 | -2.30% | 0.93% | 20074 | 2063万 | 21.93 | 23.49 | -108.25 | 71 | 庚星股份 | 2024-01-04 四 | 10.40 | 10.40 | 10.44 | 10.56 | 10.32 | 0.38% | 1.16% | 25005 | 2610万 | 22.45 | 24.04 | -110.8 | 72 | 庚星股份 | 2024-01-03 三 | 10.52 | 10.56 | 10.40 | 10.58 | 10.30 | -1.52% | 1.06% | 22831 | 2380万 | 22.36 | 23.95 | -110.37 | 73 | 庚星股份 | 2024-01-02 二 | 10.40 | 10.42 | 10.56 | 10.59 | 10.39 | 1.34% | 1.22% | 26336 | 2767万 | 22.71 | 24.32 | -112.07 | 74 | 庚星股份 | 2023-12-29 五 | 10.16 | 10.20 | 10.42 | 10.53 | 10.16 | 2.16% | 1.43% | 30707 | 3186万 | 22.41 | 24 | -110.58 | 75 | 庚星股份 | 2023-12-28 四 | 10.00 | 10.04 | 10.20 | 10.30 | 9.80 | 1.59% | 1.91% | 41133 | 4150万 | 21.93 | 23.49 | -108.25 | 76 | 庚星股份 | 2023-12-27 三 | 10.03 | 10.04 | 10.04 | 10.30 | 9.98 | 0.00% | 1.44% | 30927 | 3113万 | 21.59 | 23.12 | -106.55 | 77 | 庚星股份 | 2023-12-26 二 | 10.20 | 10.20 | 10.04 | 10.32 | 10.02 | -1.57% | 1.73% | 37133 | 3758万 | 21.59 | 23.12 | -106.55 | 78 | 庚星股份 | 2023-12-25 一 | 10.40 | 10.49 | 10.20 | 10.48 | 10.17 | -2.76% | 1.90% | 40824 | 4187万 | 21.93 | 23.49 | -108.25 | 79 | 庚星股份 | 2023-12-22 五 | 10.63 | 10.72 | 10.49 | 10.83 | 10.47 | -2.15% | 1.71% | 36870 | 3901万 | 22.56 | 24.16 | -111.33 | 80 | 庚星股份 | 2023-12-21 四 | 10.65 | 10.70 | 10.72 | 10.81 | 10.51 | 0.19% | 1.86% | 39900 | 4261万 | 23.05 | 24.69 | -113.77 | 81 | 庚星股份 | 2023-12-20 三 | 10.95 | 10.88 | 10.70 | 11.02 | 10.66 | -1.65% | 1.90% | 40960 | 4436万 | 23.01 | 24.64 | -113.55 | 82 | 庚星股份 | 2023-12-19 二 | 10.79 | 10.70 | 10.88 | 11.08 | 10.73 | 1.68% | 3.22% | 69239 | 7538万 | 23.4 | 25.06 | -115.46 | 83 | 庚星股份 | 2023-12-18 一 | 10.42 | 10.98 | 10.70 | 10.90 | 10.42 | -2.55% | 2.93% | 62957 | 6736万 | 23.01 | 24.64 | -113.55 | 84 | 庚星股份 | 2023-12-15 五 | 11.26 | 11.10 | 10.98 | 11.26 | 10.90 | -1.08% | 1.75% | 37714 | 4154万 | 23.61 | 25.29 | -116.53 | 85 | 庚星股份 | 2023-12-14 四 | 11.14 | 11.14 | 11.10 | 11.35 | 11.08 | -0.36% | 1.94% | 41757 | 4674万 | 23.87 | 25.56 | -117.8 | 86 | 庚星股份 | 2023-12-13 三 | 11.26 | 11.25 | 11.14 | 11.37 | 11.12 | -0.98% | 1.44% | 30888 | 3476万 | 23.96 | 25.66 | -118.22 | 87 | 庚星股份 | 2023-12-12 二 | 11.21 | 11.29 | 11.25 | 11.40 | 11.15 | -0.35% | 1.88% | 40337 | 4534万 | 24.19 | 25.91 | -119.39 | 88 | 庚星股份 | 2023-12-11 一 | 10.98 | 11.06 | 11.29 | 11.39 | 10.94 | 2.08% | 2.90% | 62284 | 7014万 | 24.28 | 26 | -119.82 | 89 | 庚星股份 | 2023-12-08 五 | 11.38 | 11.40 | 11.06 | 11.45 | 11.00 | -2.98% | 3.73% | 80175 | 8961万 | 23.78 | 25.47 | -117.38 | 90 | 庚星股份 | 2023-12-07 四 | 11.55 | 11.62 | 11.40 | 11.72 | 11.36 | -1.89% | 3.27% | 70231 | 8055万 | 24.51 | 26.26 | -120.98 | 91 | 庚星股份 | 2023-12-06 三 | 11.78 | 11.82 | 11.62 | 11.82 | 11.57 | -1.69% | 3.68% | 79204 | 9226万 | 24.99 | 26.76 | -123.32 | 92 | 庚星股份 | 2023-12-05 二 | 12.02 | 12.03 | 11.82 | 12.26 | 11.65 | -1.75% | 6.29% | 135208 | 16011万 | 25.42 | 27.22 | -125.44 | 93 | 庚星股份 | 2023-12-04 一 | 11.46 | 11.50 | 12.03 | 12.65 | 11.40 | 4.61% | 9.71% | 208786 | 25176万 | 25.87 | 27.71 | -127.67 | 94 | 庚星股份 | 2023-12-01 五 | 11.54 | 11.45 | 11.50 | 11.70 | 11.38 | 0.44% | 2.32% | 49866 | 5735万 | 24.73 | 26.49 | -122.04 | 95 | 庚星股份 | 2023-11-30 四 | 11.30 | 11.45 | 11.45 | 11.59 | 11.29 | 0.00% | 2.09% | 45028 | 5138万 | 24.62 | 26.37 | -121.51 | 96 | 庚星股份 | 2023-11-29 三 | 11.42 | 11.50 | 11.45 | 11.80 | 11.42 | -0.43% | 2.34% | 50333 | 5807万 | 24.62 | 26.37 | -121.51 | 97 | 庚星股份 | 2023-11-28 二 | 11.42 | 11.43 | 11.50 | 11.60 | 11.30 | 0.61% | 2.71% | 58235 | 6679万 | 24.73 | 26.49 | -122.04 | 98 | 庚星股份 | 2023-11-24 五 | 11.53 | 11.54 | 11.43 | 11.62 | 11.33 | -0.95% | 3.09% | 66454 | 7615万 | 24.58 | 26.32 | -121.3 | 99 | 庚星股份 | 2023-11-23 四 | 11.21 | 11.22 | 11.54 | 11.65 | 11.10 | 2.85% | 5.12% | 110029 | 12615万 | 24.82 | 26.58 | -122.47 | 100 | 庚星股份 | 2023-11-22 三 | 11.44 | 11.44 | 11.22 | 11.58 | 11.15 | -1.92% | 3.54% | 76224 | 8607万 | 24.13 | 25.84 | -119.07 | 101 | 庚星股份 | 2023-11-21 二 | 11.58 | 11.70 | 11.44 | 11.74 | 11.35 | -2.22% | 5.13% | 110346 | 12720万 | 24.6 | 26.35 | -121.41 | 102 | 庚星股份 | 2023-11-20 一 | 11.51 | 11.67 | 11.70 | 12.12 | 11.41 | 0.26% | 7.37% | 158396 | 18404万 | 25.16 | 26.95 | -124.17 | 103 | 庚星股份 | 2023-11-17 五 | 11.15 | 11.20 | 11.67 | 11.85 | 10.99 | 4.20% | 10.36% | 222852 | 25410万 | 25.1 | 26.88 | -123.85 | 104 | 庚星股份 | 2023-11-16 四 | 12.61 | 11.46 | 11.20 | 12.61 | 11.20 | -2.27% | 13.56% | 291527 | 34425万 | 24.08 | 25.79 | -118.86 | 105 | 庚星股份 | 2023-11-15 三 | 10.38 | 10.42 | 11.46 | 11.46 | 10.38 | 9.98% | 2.81% | 60398 | 6844万 | 24.64 | 26.39 | -121.62 | 106 | 庚星股份 | 2023-11-14 二 | 10.37 | 10.41 | 10.42 | 10.44 | 10.36 | 0.10% | 0.89% | 19174 | 1995万 | 22.41 | 24 | -110.58 | 107 | 庚星股份 | 2023-11-13 一 | 10.22 | 10.21 | 10.41 | 10.43 | 10.22 | 1.96% | 1.26% | 27124 | 2813万 | 22.39 | 23.97 | -110.48 | 108 | 庚星股份 | 2023-11-10 五 | 10.19 | 10.19 | 10.21 | 10.27 | 10.11 | 0.20% | 0.96% | 20555 | 2097万 | 21.96 | 23.51 | -108.35 | 109 | 庚星股份 | 2023-11-09 四 | 10.38 | 10.32 | 10.19 | 10.39 | 10.16 | -1.26% | 1.15% | 24722 | 2532万 | 21.91 | 23.47 | -108.14 | 110 | 庚星股份 | 2023-11-08 三 | 10.30 | 10.30 | 10.32 | 10.38 | 10.23 | 0.19% | 1.25% | 26789 | 2765万 | 22.19 | 23.77 | -109.52 | 111 | 庚星股份 | 2023-11-07 二 | 10.23 | 10.24 | 10.30 | 10.33 | 10.12 | 0.59% | 1.32% | 28311 | 2899万 | 22.15 | 23.72 | -109.31 | 112 | 庚星股份 | 2023-11-06 一 | 10.17 | 10.12 | 10.24 | 10.32 | 10.10 | 1.19% | 1.51% | 32502 | 3317万 | 22.02 | 23.58 | -108.67 | 113 | 庚星股份 | 2023-11-03 五 | 10.10 | 10.13 | 10.12 | 10.21 | 10.08 | -0.10% | 1.22% | 26321 | 2670万 | 21.76 | 23.31 | -107.4 | 114 | 庚星股份 | 2023-11-02 四 | 10.29 | 10.24 | 10.13 | 10.33 | 10.08 | -1.07% | 1.37% | 29453 | 2995万 | 21.78 | 23.33 | -107.51 | 115 | 庚星股份 | 2023-11-01 三 | 10.20 | 10.10 | 10.24 | 10.30 | 10.11 | 1.39% | 1.77% | 38019 | 3889万 | 22.02 | 23.58 | -108.67 | 116 | 庚星股份 | 2023-10-31 二 | 10.20 | 10.08 | 10.10 | 10.36 | 10.00 | 0.20% | 2.05% | 44010 | 4476万 | 21.72 | 23.26 | -107.19 | 117 | 庚星股份 | 2023-10-30 一 | 9.86 | 9.90 | 10.08 | 10.17 | 9.81 | 1.82% | 1.85% | 39838 | 4018万 | 21.68 | 23.21 | -106.97 | 118 | 庚星股份 | 2023-10-27 五 | 9.88 | 9.88 | 9.90 | 9.99 | 9.76 | 0.20% | 1.20% | 25714 | 2541万 | 21.29 | 22.8 | -221.71 | 119 | 庚星股份 | 2023-10-26 四 | 9.98 | 10.01 | 9.88 | 10.01 | 9.77 | -1.30% | 1.42% | 30444 | 3001万 | 21.25 | 22.75 | -221.26 | 120 | 庚星股份 | 2023-10-25 三 | 9.74 | 9.75 | 10.01 | 10.09 | 9.72 | 2.67% | 1.95% | 41839 | 4172万 | 21.53 | 23.05 | -224.18 | 121 | 庚星股份 | 2023-10-24 二 | 9.39 | 9.28 | 9.75 | 9.90 | 9.30 | 5.06% | 2.29% | 49185 | 4765万 | 20.97 | 22.45 | -218.35 | 122 | 庚星股份 | 2023-10-20 五 | 9.53 | 9.63 | 9.58 | 9.76 | 9.48 | -0.52% | 1.13% | 24271 | 2337万 | 20.6 | 22.06 | -214.55 | 123 | 庚星股份 | 2023-10-19 四 | 9.59 | 9.70 | 9.63 | 9.92 | 9.57 | -0.72% | 1.56% | 33586 | 3274万 | 20.71 | 22.18 | -215.66 | 124 | 庚星股份 | 2023-10-18 三 | 9.75 | 9.93 | 9.70 | 9.98 | 9.70 | -2.32% | 1.67% | 35974 | 3512万 | 20.86 | 22.34 | -217.23 | 125 | 庚星股份 | 2023-10-17 二 | 10.02 | 10.07 | 9.93 | 10.09 | 9.81 | -1.39% | 2.20% | 47341 | 4705万 | 21.35 | 22.87 | -222.38 | 126 | 庚星股份 | 2023-10-16 一 | 10.11 | 10.08 | 10.07 | 10.22 | 10.00 | -0.10% | 2.33% | 50193 | 5071万 | 21.65 | 23.19 | -225.52 | 127 | 庚星股份 | 2023-10-13 五 | 10.10 | 10.17 | 10.08 | 10.48 | 10.00 | -0.88% | 4.11% | 88279 | 9040万 | 21.68 | 23.21 | -225.74 | 128 | 庚星股份 | 2023-10-12 四 | 10.20 | 10.16 | 10.17 | 10.30 | 10.06 | 0.10% | 1.98% | 42568 | 4314万 | 21.87 | 23.42 | -227.76 | 129 | 庚星股份 | 2023-10-11 三 | 10.25 | 10.31 | 10.16 | 10.55 | 10.08 | -1.45% | 3.05% | 65661 | 6742万 | 21.85 | 23.4 | -227.53 | 130 | 庚星股份 | 2023-10-10 二 | 10.22 | 10.17 | 10.31 | 10.50 | 10.22 | 1.38% | 2.84% | 61065 | 6307万 | 22.17 | 23.74 | -230.89 | 131 | 庚星股份 | 2023-10-09 一 | 10.28 | 10.29 | 10.17 | 10.34 | 10.05 | -1.17% | 2.23% | 47849 | 4863万 | 21.87 | 23.42 | -227.76 | 132 | 庚星股份 | 2023-09-28 四 | 9.97 | 10.00 | 10.29 | 10.42 | 9.97 | 2.90% | 2.93% | 63098 | 6455万 | 22.13 | 23.7 | -230.45 | 133 | 庚星股份 | 2023-09-27 三 | 10.00 | 9.99 | 10.00 | 10.14 | 9.92 | 0.10% | 1.87% | 40136 | 4030万 | 21.5 | 23.03 | -223.95 | 134 | 庚星股份 | 2023-09-26 二 | 10.00 | 10.05 | 9.99 | 10.09 | 9.96 | -0.60% | 1.83% | 39369 | 3941万 | 21.48 | 23.01 | -223.73 | 135 | 庚星股份 | 2023-09-25 一 | 10.12 | 10.16 | 10.05 | 10.19 | 9.96 | -1.08% | 2.87% | 61778 | 6214万 | 21.61 | 23.15 | -225.07 | 136 | 庚星股份 | 2023-09-22 五 | 10.20 | 10.18 | 10.16 | 10.23 | 9.95 | -0.20% | 2.73% | 58680 | 5924万 | 21.85 | 23.4 | -227.53 | 137 | 庚星股份 | 2023-09-21 四 | 10.09 | 10.24 | 10.18 | 10.38 | 10.02 | -0.59% | 3.30% | 71067 | 7243万 | 21.89 | 23.45 | -227.98 | 138 | 庚星股份 | 2023-09-20 三 | 10.47 | 10.44 | 10.24 | 10.53 | 10.23 | -1.92% | 2.69% | 57805 | 5989万 | 22.02 | 23.58 | -229.33 | 139 | 庚星股份 | 2023-09-19 二 | 10.69 | 10.63 | 10.44 | 10.69 | 10.38 | -1.79% | 3.25% | 69871 | 7326万 | 22.45 | 24.04 | -233.8 | 140 | 庚星股份 | 2023-09-18 一 | 10.67 | 10.74 | 10.63 | 10.78 | 10.48 | -1.02% | 3.86% | 82959 | 8829万 | 22.86 | 24.48 | -238.06 | 141 | 庚星股份 | 2023-09-15 五 | 10.93 | 11.08 | 10.74 | 11.18 | 10.71 | -3.07% | 6.38% | 137164 | 14981万 | 23.1 | 24.73 | -240.52 | 142 | 庚星股份 | 2023-09-14 四 | 10.82 | 10.80 | 11.08 | 11.18 | 10.51 | 2.59% | 8.89% | 191237 | 20845万 | 23.83 | 25.52 | -248.14 | 143 | 庚星股份 | 2023-09-13 三 | 10.66 | 10.58 | 10.80 | 11.27 | 10.33 | 2.08% | 8.10% | 174281 | 18880万 | 23.22 | 24.87 | -241.87 | 144 | 庚星股份 | 2023-09-12 二 | 10.89 | 10.86 | 10.58 | 10.90 | 10.56 | -2.58% | 5.10% | 109667 | 11699万 | 22.75 | 24.37 | -236.94 | 145 | 庚星股份 | 2023-09-11 一 | 10.66 | 10.66 | 10.86 | 11.16 | 10.11 | 1.88% | 10.49% | 225604 | 24454万 | 23.35 | 25.01 | -243.21 | 146 | 庚星股份 | 2023-09-08 五 | 11.21 | 11.22 | 10.66 | 11.24 | 10.57 | -4.99% | 12.26% | 263598 | 28477万 | 22.92 | 24.55 | -238.73 | 147 | 庚星股份 | 2023-09-07 四 | 12.25 | 12.45 | 11.22 | 12.40 | 11.22 | -9.88% | 16.97% | 364906 | 43153万 | 24.13 | 25.84 | -251.27 | 148 | 庚星股份 | 2023-09-06 三 | 12.47 | 13.10 | 12.45 | 13.39 | 12.45 | -4.96% | 20.67% | 444471 | 56721万 | 26.77 | 28.67 | -278.82 | 149 | 庚星股份 | 2023-09-05 二 | 13.43 | 12.85 | 13.10 | 14.14 | 13.03 | 1.95% | 27.53% | 592010 | 81531万 | 28.17 | 30.17 | -293.38 | 150 | 庚星股份 | 2023-09-04 一 | 11.68 | 11.68 | 12.85 | 12.85 | 11.16 | 10.02% | 21.30% | 458110 | 55502万 | 27.63 | 29.59 | -287.78 | 151 | 庚星股份 | 2023-09-01 五 | 12.38 | 12.98 | 11.68 | 13.08 | 11.68 | -10.02% | 21.91% | 471087 | 57127万 | 25.12 | 26.9 | -261.57 | 152 | 庚星股份 | 2023-08-31 四 | 12.50 | 11.80 | 12.98 | 12.98 | 12.08 | 10.00% | 17.01% | 365699 | 46736万 | 27.91 | 29.89 | -290.69 | 153 | 庚星股份 | 2023-08-30 三 | 11.80 | 10.73 | 11.80 | 11.80 | 11.62 | 9.97% | 4.42% | 95149 | 11227万 | 25.37 | 27.18 | -264.26 | 154 | 庚星股份 | 2023-08-29 二 | 9.81 | 9.75 | 10.73 | 10.73 | 9.65 | 10.05% | 5.44% | 117067 | 12159万 | 23.07 | 24.71 | -240.3 | 155 | 庚星股份 | 2023-08-28 一 | 10.10 | 9.60 | 9.75 | 10.17 | 9.70 | 1.56% | 2.33% | 50043 | 4960万 | 20.97 | 22.45 | -218.35 | 156 | 庚星股份 | 2023-08-25 五 | 9.97 | 9.99 | 9.60 | 10.03 | 9.49 | -3.90% | 3.14% | 67579 | 6529万 | 20.64 | 22.11 | -214.99 | 157 | 庚星股份 | 2023-08-23 三 | 10.20 | 10.33 | 10.20 | 10.52 | 10.17 | -1.26% | 3.19% | 68702 | 7097万 | 21.93 | 23.49 | -228.43 | 158 | 庚星股份 | 2023-08-22 二 | 10.05 | 9.97 | 10.33 | 10.66 | 9.91 | 3.61% | 4.33% | 93180 | 9590万 | 22.21 | 23.79 | -231.34 |
|
行情刷新 | 流通股东
|