| 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 | *ST海钦 | 2026-03-23 一 | 11.59 | 11.70 | 11.64 | 11.82 | 11.15 | -0.51% | 1.39% | 31941 | 3683万 | 26.81 | 26.81 | -19.45 | | 2 | *ST海钦 | 2026-03-20 五 | 11.99 | 11.90 | 11.70 | 12.06 | 11.59 | -1.68% | 2.05% | 47292 | 5588万 | 26.95 | 26.95 | -19.55 | | 3 | *ST海钦 | 2026-03-19 四 | 12.50 | 12.37 | 11.90 | 12.50 | 11.76 | -3.80% | 2.39% | 54930 | 6596万 | 27.41 | 27.41 | -19.88 | | 4 | *ST海钦 | 2026-03-18 三 | 12.06 | 12.14 | 12.37 | 12.57 | 11.92 | 1.89% | 2.66% | 61257 | 7511万 | 28.49 | 28.49 | -20.67 | | 5 | *ST海钦 | 2026-03-17 二 | 12.77 | 12.78 | 12.14 | 13.42 | 12.14 | -5.01% | 5.52% | 127136 | 16202万 | 27.96 | 27.96 | -20.28 | | 6 | *ST海钦 | 2026-03-16 一 | 12.62 | 12.63 | 12.78 | 12.93 | 12.30 | 1.19% | 2.84% | 65409 | 8235万 | 29.43 | 29.43 | -21.35 | | 7 | *ST海钦 | 2026-03-13 五 | 12.38 | 12.30 | 12.63 | 12.82 | 12.08 | 2.68% | 4.27% | 98253 | 12226万 | 29.09 | 29.09 | -21.1 | | 8 | *ST海钦 | 2026-03-12 四 | 12.53 | 11.93 | 12.30 | 12.53 | 12.06 | 3.10% | 7.38% | 170024 | 21147万 | 28.33 | 28.33 | -20.55 | | 9 | *ST海钦 | 2026-03-11 三 | 11.93 | 11.36 | 11.93 | 11.93 | 11.93 | 5.02% | 0.21% | 4775 | 570万 | 27.48 | 27.48 | -19.93 | | 10 | *ST海钦 | 2026-03-10 二 | 11.02 | 10.82 | 11.36 | 11.36 | 11.02 | 4.99% | 1.32% | 30295 | 3419万 | 26.16 | 26.16 | -18.98 | | 11 | *ST海钦 | 2026-03-09 一 | 10.42 | 10.30 | 10.82 | 10.82 | 10.22 | 5.05% | 2.90% | 66866 | 7099万 | 24.92 | 24.92 | -18.08 | | 12 | *ST海钦 | 2026-03-06 五 | 10.01 | 10.41 | 10.30 | 10.37 | 10.01 | -1.06% | 2.30% | 52915 | 5378万 | 23.72 | 23.72 | -17.21 | | 13 | *ST海钦 | 2026-03-05 四 | 10.28 | 10.12 | 10.41 | 10.63 | 10.28 | 2.87% | 3.82% | 87993 | 9248万 | 23.97 | 23.97 | -17.39 | | 14 | *ST海钦 | 2026-03-04 三 | 10.12 | 10.32 | 10.12 | 10.60 | 9.88 | -1.94% | 3.14% | 72292 | 7386万 | 23.31 | 23.31 | -16.91 | | 15 | *ST海钦 | 2026-03-03 二 | 10.32 | 10.86 | 10.32 | 11.08 | 10.32 | -4.97% | 6.08% | 140039 | 14855万 | 23.77 | 23.77 | -17.24 | | 16 | *ST海钦 | 2026-03-02 一 | 10.98 | 10.46 | 10.86 | 10.98 | 10.31 | 3.82% | 8.15% | 187778 | 20468万 | 25.01 | 25.01 | -18.15 | | 17 | *ST海钦 | 2026-02-27 五 | 10.11 | 9.96 | 10.46 | 10.46 | 9.67 | 5.02% | 6.59% | 151856 | 15466万 | 24.09 | 24.09 | -17.48 | | 18 | *ST海钦 | 2026-02-26 四 | 9.96 | 9.49 | 9.96 | 9.96 | 9.96 | 4.95% | 0.42% | 9753 | 971万 | 22.94 | 22.94 | -16.64 | | 19 | *ST海钦 | 2026-02-25 三 | 9.20 | 9.04 | 9.49 | 9.49 | 9.20 | 4.98% | 2.25% | 51921 | 4884万 | 21.86 | 21.86 | -15.86 | | 20 | *ST海钦 | 2026-02-24 二 | 8.79 | 8.61 | 9.04 | 9.04 | 8.75 | 4.99% | 5.16% | 118924 | 10708万 | 20.82 | 20.82 | -15.1 | | 21 | *ST海钦 | 2026-02-12 四 | 8.54 | 8.54 | 8.60 | 8.80 | 8.53 | 0.70% | 2.15% | 49617 | 4290万 | 19.81 | 19.81 | -14.37 | | 22 | *ST海钦 | 2026-02-11 三 | 8.65 | 8.58 | 8.54 | 8.66 | 8.51 | -0.47% | 1.19% | 27485 | 2352万 | 19.67 | 19.67 | -14.27 | | 23 | *ST海钦 | 2026-02-10 二 | 8.68 | 8.68 | 8.58 | 8.71 | 8.54 | -1.15% | 0.98% | 22518 | 1944万 | 19.76 | 19.76 | -14.34 | | 24 | *ST海钦 | 2026-02-09 一 | 8.68 | 8.61 | 8.68 | 8.75 | 8.60 | 0.81% | 1.37% | 31546 | 2738万 | 19.99 | 19.99 | -14.5 | | 25 | *ST海钦 | 2026-02-06 五 | 8.45 | 8.57 | 8.61 | 8.77 | 8.45 | 0.47% | 2.45% | 56418 | 4887万 | 19.83 | 19.83 | -14.39 | | 26 | *ST海钦 | 2026-02-05 四 | 8.65 | 8.58 | 8.57 | 8.81 | 8.55 | -0.12% | 2.03% | 46739 | 4051万 | 19.74 | 19.74 | -14.32 | | 27 | *ST海钦 | 2026-02-04 三 | 8.63 | 8.66 | 8.58 | 8.79 | 8.55 | -0.92% | 1.01% | 23249 | 2007万 | 19.76 | 19.76 | -14.34 | | 28 | *ST海钦 | 2026-02-03 二 | 8.58 | 8.53 | 8.66 | 8.69 | 8.50 | 1.52% | 1.07% | 24691 | 2129万 | 19.94 | 19.94 | -14.47 | | 29 | *ST海钦 | 2026-02-02 一 | 8.86 | 8.86 | 8.53 | 9.00 | 8.45 | -3.72% | 1.99% | 45747 | 3989万 | 19.65 | 19.65 | -14.25 | | 30 | *ST海钦 | 2026-01-30 五 | 8.90 | 8.75 | 8.86 | 9.16 | 8.71 | 1.26% | 3.73% | 85839 | 7659万 | 20.41 | 20.41 | -14.8 | | 31 | *ST海钦 | 2026-01-29 四 | 8.66 | 8.66 | 8.75 | 8.75 | 8.58 | 1.04% | 1.72% | 39563 | 3428万 | 20.15 | 20.15 | -14.62 | | 32 | *ST海钦 | 2026-01-28 三 | 8.77 | 8.75 | 8.66 | 8.78 | 8.58 | -1.03% | 2.02% | 46613 | 4034万 | 19.94 | 19.94 | -14.47 | | 33 | *ST海钦 | 2026-01-27 二 | 8.43 | 8.43 | 8.75 | 8.78 | 8.38 | 3.80% | 2.91% | 67027 | 5779万 | 20.15 | 20.15 | -14.62 | | 34 | *ST海钦 | 2026-01-26 一 | 8.33 | 8.38 | 8.43 | 8.44 | 8.22 | 0.60% | 1.43% | 32881 | 2737万 | 19.41 | 19.41 | -14.09 | | 35 | *ST海钦 | 2026-01-23 五 | 8.34 | 8.37 | 8.38 | 8.39 | 8.29 | 0.12% | 0.78% | 17929 | 1495万 | 19.3 | 19.3 | -14 | | 36 | *ST海钦 | 2026-01-22 四 | 8.27 | 8.28 | 8.37 | 8.41 | 8.25 | 1.09% | 1.03% | 23652 | 1971万 | 19.28 | 19.28 | -13.99 | | 37 | *ST海钦 | 2026-01-21 三 | 8.47 | 8.48 | 8.28 | 8.47 | 8.20 | -2.36% | 1.58% | 36502 | 3034万 | 19.07 | 19.07 | -13.83 | | 38 | *ST海钦 | 2026-01-20 二 | 8.20 | 8.23 | 8.48 | 8.55 | 8.20 | 3.04% | 2.02% | 46437 | 3901万 | 19.53 | 19.53 | -14.17 | | 39 | *ST海钦 | 2026-01-19 一 | 8.08 | 8.09 | 8.23 | 8.25 | 8.06 | 1.73% | 1.15% | 26454 | 2157万 | 18.95 | 18.95 | -13.75 | | 40 | *ST海钦 | 2026-01-16 五 | 8.15 | 8.13 | 8.09 | 8.16 | 8.07 | -0.49% | 0.71% | 16289 | 1319万 | 18.63 | 18.63 | -13.52 | | 41 | *ST海钦 | 2026-01-15 四 | 8.14 | 8.16 | 8.13 | 8.17 | 8.10 | -0.37% | 0.55% | 12571 | 1022万 | 18.72 | 18.72 | -13.58 | | 42 | *ST海钦 | 2026-01-14 三 | 8.06 | 8.09 | 8.16 | 8.25 | 8.03 | 0.87% | 1.50% | 34568 | 2813万 | 18.79 | 18.79 | -13.63 | | 43 | *ST海钦 | 2026-01-13 二 | 8.10 | 8.07 | 8.09 | 8.22 | 8.01 | 0.25% | 0.97% | 22271 | 1806万 | 18.63 | 18.63 | -13.52 | | 44 | *ST海钦 | 2026-01-12 一 | 8.30 | 8.26 | 8.07 | 8.30 | 8.06 | -2.30% | 2.15% | 49525 | 4023万 | 18.59 | 18.59 | -13.48 | | 45 | *ST海钦 | 2026-01-09 五 | 8.39 | 8.36 | 8.26 | 8.43 | 8.21 | -1.20% | 0.91% | 20882 | 1727万 | 19.02 | 19.02 | -13.8 | | 46 | *ST海钦 | 2026-01-08 四 | 8.14 | 8.21 | 8.36 | 8.40 | 8.14 | 1.83% | 0.73% | 16757 | 1394万 | 19.25 | 19.25 | -13.97 | | 47 | *ST海钦 | 2026-01-07 三 | 8.34 | 8.30 | 8.21 | 8.34 | 8.15 | -1.08% | 1.23% | 28385 | 2327万 | 18.91 | 18.91 | -13.72 | | 48 | *ST海钦 | 2026-01-06 二 | 8.40 | 8.43 | 8.30 | 8.48 | 8.25 | -1.54% | 1.53% | 35226 | 2947万 | 19.12 | 19.12 | -13.87 | | 49 | *ST海钦 | 2026-01-05 一 | 8.49 | 8.49 | 8.43 | 8.63 | 8.37 | -0.71% | 1.19% | 27492 | 2338万 | 19.41 | 19.41 | -14.09 | | 50 | *ST海钦 | 2025-12-31 三 | 8.34 | 8.35 | 8.49 | 8.60 | 8.33 | 1.68% | 1.34% | 30829 | 2610万 | 19.55 | 19.55 | -14.19 | | 51 | *ST海钦 | 2025-12-30 二 | 8.08 | 8.08 | 8.35 | 8.45 | 8.02 | 3.34% | 1.47% | 33928 | 2823万 | 19.23 | 19.23 | -13.95 | | 52 | *ST海钦 | 2025-12-29 一 | 8.07 | 8.07 | 8.08 | 8.16 | 8.06 | 0.12% | 0.49% | 11363 | 920万 | 18.61 | 18.61 | -13.5 | | 53 | *ST海钦 | 2025-12-26 五 | 8.15 | 8.10 | 8.07 | 8.15 | 8.01 | -0.37% | 0.91% | 21032 | 1696万 | 18.59 | 18.59 | -13.48 | | 54 | *ST海钦 | 2025-12-25 四 | 8.11 | 8.11 | 8.10 | 8.15 | 8.08 | -0.12% | 0.68% | 15734 | 1276万 | 18.65 | 18.65 | -13.53 | | 55 | *ST海钦 | 2025-12-24 三 | 7.98 | 7.98 | 8.11 | 8.11 | 7.97 | 1.63% | 0.75% | 17219 | 1381万 | 18.68 | 18.68 | -13.55 | | 56 | *ST海钦 | 2025-12-23 二 | 7.98 | 8.02 | 7.98 | 8.06 | 7.94 | -0.50% | 0.46% | 10630 | 849万 | 18.38 | 18.38 | -13.33 | | 57 | *ST海钦 | 2025-12-22 一 | 8.01 | 8.00 | 8.02 | 8.04 | 7.95 | 0.25% | 0.47% | 10860 | 867万 | 18.47 | 18.47 | -13.4 | | 58 | *ST海钦 | 2025-12-19 五 | 7.86 | 7.85 | 8.00 | 8.02 | 7.82 | 1.91% | 0.68% | 15589 | 1234万 | 18.42 | 18.42 | -13.37 | | 59 | *ST海钦 | 2025-12-18 四 | 7.81 | 7.84 | 7.85 | 7.92 | 7.76 | 0.13% | 0.55% | 12553 | 986万 | 18.08 | 18.08 | -13.12 | | 60 | *ST海钦 | 2025-12-17 三 | 7.99 | 7.90 | 7.84 | 7.99 | 7.69 | -0.76% | 1.05% | 24228 | 1886万 | 18.06 | 18.06 | -13.1 | | 61 | *ST海钦 | 2025-12-16 二 | 7.90 | 7.96 | 7.90 | 8.04 | 7.84 | -0.75% | 0.95% | 21896 | 1736万 | 18.19 | 18.19 | -13.2 | | 62 | *ST海钦 | 2025-12-15 一 | 8.07 | 8.05 | 7.96 | 8.07 | 7.93 | -1.12% | 0.88% | 20271 | 1617万 | 18.33 | 18.33 | -13.3 | | 63 | *ST海钦 | 2025-12-12 五 | 7.97 | 8.00 | 8.05 | 8.11 | 7.97 | 0.63% | 0.91% | 20916 | 1684万 | 18.54 | 18.54 | -13.45 | | 64 | *ST海钦 | 2025-12-11 四 | 7.98 | 7.98 | 8.00 | 8.13 | 7.92 | 0.25% | 1.21% | 27894 | 2238万 | 18.42 | 18.42 | -13.37 | | 65 | *ST海钦 | 2025-12-10 三 | 7.98 | 7.98 | 7.98 | 8.07 | 7.87 | 0.00% | 0.92% | 21261 | 1693万 | 18.38 | 18.38 | -13.33 | | 66 | *ST海钦 | 2025-12-09 二 | 8.09 | 8.11 | 7.98 | 8.09 | 7.92 | -1.60% | 1.28% | 29389 | 2345万 | 18.38 | 18.38 | -13.33 | | 67 | *ST海钦 | 2025-12-08 一 | 8.29 | 8.25 | 8.11 | 8.33 | 8.03 | -1.70% | 1.16% | 26608 | 2159万 | 18.68 | 18.68 | -13.55 | | 68 | *ST海钦 | 2025-12-05 五 | 8.19 | 8.21 | 8.25 | 8.30 | 8.11 | 0.49% | 1.01% | 23363 | 1919万 | 19 | 19 | -13.78 | | 69 | *ST海钦 | 2025-12-04 四 | 8.27 | 8.27 | 8.21 | 8.27 | 8.07 | -0.73% | 1.11% | 25507 | 2084万 | 18.91 | 18.91 | -13.72 | | 70 | *ST海钦 | 2025-12-03 三 | 8.41 | 8.47 | 8.27 | 8.60 | 8.26 | -2.36% | 1.38% | 31855 | 2673万 | 19.05 | 19.05 | -13.82 | | 71 | *ST海钦 | 2025-12-02 二 | 8.38 | 8.50 | 8.47 | 8.50 | 8.34 | -0.35% | 0.73% | 16897 | 1424万 | 19.51 | 19.51 | -14.15 | | 72 | *ST海钦 | 2025-12-01 一 | 8.62 | 8.68 | 8.50 | 8.77 | 8.39 | -2.07% | 2.21% | 50826 | 4343万 | 19.58 | 19.58 | -14.2 | | 73 | *ST海钦 | 2025-11-28 五 | 8.64 | 8.54 | 8.68 | 8.84 | 8.53 | 1.64% | 1.57% | 36063 | 3133万 | 19.99 | 19.99 | -14.5 | | 74 | *ST海钦 | 2025-11-27 四 | 8.32 | 8.36 | 8.54 | 8.66 | 8.30 | 2.15% | 1.68% | 38743 | 3300万 | 19.67 | 19.67 | -14.27 | | 75 | *ST海钦 | 2025-11-26 三 | 8.33 | 8.36 | 8.36 | 8.50 | 8.29 | 0.00% | 1.57% | 36188 | 3039万 | 19.25 | 19.25 | -13.97 | | 76 | *ST海钦 | 2025-11-25 二 | 8.16 | 8.22 | 8.36 | 8.39 | 8.15 | 1.70% | 2.04% | 46909 | 3897万 | 19.25 | 19.25 | -13.97 | | 77 | *ST海钦 | 2025-11-24 一 | 7.95 | 7.92 | 8.22 | 8.32 | 7.95 | 3.79% | 3.68% | 84691 | 7015万 | 18.93 | 18.93 | -13.73 | | 78 | *ST海钦 | 2025-11-21 五 | 8.09 | 8.09 | 7.92 | 8.09 | 7.77 | -2.10% | 2.21% | 50912 | 4018万 | 18.24 | 18.24 | -13.23 | | 79 | *ST海钦 | 2025-11-20 四 | 8.16 | 8.29 | 8.09 | 8.29 | 8.02 | -2.41% | 2.39% | 54963 | 4454万 | 18.63 | 18.63 | -13.52 | | 80 | *ST海钦 | 2025-11-19 三 | 8.43 | 8.37 | 8.29 | 8.76 | 8.21 | -0.96% | 2.63% | 60524 | 5102万 | 19.09 | 19.09 | -13.85 | | 81 | *ST海钦 | 2025-11-18 二 | 8.60 | 8.40 | 8.37 | 8.73 | 8.23 | -0.36% | 3.80% | 87528 | 7380万 | 19.28 | 19.28 | -13.99 | | 82 | *ST海钦 | 2025-11-17 一 | 7.92 | 8.00 | 8.40 | 8.40 | 7.92 | 5.00% | 4.17% | 95971 | 7951万 | 19.35 | 19.35 | -14.04 |
|
行情刷新 | 流通股东
 |
