| 股票名称 | 代码 600834 | 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 | 申通地铁 | 2024-04-30 二 | 7.09 | 7.11 | 7.02 | 7.11 | 7.01 | -1.27% | 0.40% | 19106 | 1348万 | 33.51 | 33.51 | 51.54 | 2 | 申通地铁 | 2024-04-29 一 | 6.96 | 6.96 | 7.11 | 7.12 | 6.93 | 2.16% | 0.47% | 22291 | 1573万 | 33.94 | 33.94 | 52.2 | 3 | 申通地铁 | 2024-04-26 五 | 6.92 | 6.93 | 6.96 | 6.96 | 6.87 | 0.43% | 0.29% | 13841 | 957万 | 33.23 | 33.23 | 48.13 | 4 | 申通地铁 | 2024-04-25 四 | 6.90 | 6.90 | 6.93 | 6.94 | 6.86 | 0.43% | 0.28% | 13163 | 910万 | 33.08 | 33.08 | 47.92 | 5 | 申通地铁 | 2024-04-24 三 | 6.82 | 6.82 | 6.90 | 6.90 | 6.80 | 1.17% | 0.34% | 16132 | 1109万 | 32.94 | 32.94 | 47.71 | 6 | 申通地铁 | 2024-04-23 二 | 6.75 | 6.78 | 6.82 | 6.84 | 6.75 | 0.59% | 0.28% | 13264 | 902万 | 32.56 | 32.56 | 47.16 | 7 | 申通地铁 | 2024-04-22 一 | 6.81 | 6.80 | 6.78 | 6.84 | 6.70 | -0.29% | 0.37% | 17452 | 1182万 | 32.37 | 32.37 | 46.88 | 8 | 申通地铁 | 2024-04-19 五 | 6.86 | 6.87 | 6.80 | 6.93 | 6.77 | -1.02% | 0.47% | 22227 | 1518万 | 32.46 | 32.46 | 47.02 | 9 | 申通地铁 | 2024-04-18 四 | 7.00 | 7.00 | 6.87 | 7.00 | 6.87 | -1.86% | 0.55% | 26463 | 1836万 | 32.8 | 32.8 | 47.51 | 10 | 申通地铁 | 2024-04-17 三 | 6.71 | 6.70 | 7.00 | 7.01 | 6.71 | 4.48% | 0.59% | 27952 | 1937万 | 33.42 | 33.42 | 47.94 | 11 | 申通地铁 | 2024-04-16 二 | 7.03 | 7.03 | 6.70 | 7.03 | 6.68 | -4.69% | 0.81% | 38779 | 2644万 | 31.98 | 31.98 | 45.89 | 12 | 申通地铁 | 2024-04-15 一 | 7.20 | 7.20 | 7.03 | 7.25 | 6.92 | -2.36% | 0.69% | 32918 | 2324万 | 33.56 | 33.56 | 48.15 | 13 | 申通地铁 | 2024-04-12 五 | 7.23 | 7.23 | 7.20 | 7.28 | 7.19 | -0.41% | 0.36% | 17407 | 1260万 | 34.37 | 34.37 | 49.31 | 14 | 申通地铁 | 2024-04-11 四 | 7.16 | 7.18 | 7.23 | 7.28 | 7.12 | 0.70% | 0.49% | 23575 | 1705万 | 34.51 | 34.51 | 49.52 | 15 | 申通地铁 | 2024-04-10 三 | 7.24 | 7.29 | 7.18 | 7.30 | 7.14 | -1.51% | 0.68% | 32256 | 2327万 | 34.28 | 34.28 | 49.18 | 16 | 申通地铁 | 2024-04-09 二 | 7.35 | 7.43 | 7.29 | 7.37 | 7.20 | -1.88% | 1.15% | 54804 | 3976万 | 34.8 | 34.8 | 49.93 | 17 | 申通地铁 | 2024-04-08 一 | 7.24 | 7.30 | 7.43 | 7.46 | 7.19 | 1.78% | 1.52% | 72437 | 5332万 | 35.47 | 35.47 | 50.89 | 18 | 申通地铁 | 2024-04-03 三 | 7.26 | 7.27 | 7.30 | 7.33 | 7.23 | 0.41% | 0.51% | 24304 | 1768万 | 34.85 | 34.85 | 50 | 19 | 申通地铁 | 2024-04-02 二 | 7.23 | 7.26 | 7.27 | 7.32 | 7.23 | 0.14% | 0.73% | 34772 | 2529万 | 34.71 | 34.71 | 49.79 | 20 | 申通地铁 | 2024-04-01 一 | 7.24 | 7.34 | 7.26 | 7.34 | 7.17 | -1.09% | 1.10% | 52378 | 3782万 | 34.66 | 34.66 | 49.73 | 21 | 申通地铁 | 2024-03-29 五 | 7.03 | 7.03 | 7.34 | 7.43 | 7.01 | 4.41% | 1.07% | 51300 | 3711万 | 35.04 | 35.04 | 50.27 | 22 | 申通地铁 | 2024-03-28 四 | 6.98 | 6.94 | 7.03 | 7.09 | 6.93 | 1.30% | 0.39% | 18640 | 1310万 | 33.56 | 33.56 | 48.15 | 23 | 申通地铁 | 2024-03-27 三 | 7.09 | 7.12 | 6.94 | 7.12 | 6.92 | -2.53% | 0.37% | 17674 | 1240万 | 33.13 | 33.13 | 47.53 | 24 | 申通地铁 | 2024-03-26 二 | 7.11 | 7.11 | 7.12 | 7.18 | 6.94 | 0.14% | 0.69% | 32928 | 2323万 | 33.99 | 33.99 | 48.77 | 25 | 申通地铁 | 2024-03-25 一 | 7.20 | 7.25 | 7.11 | 7.28 | 7.10 | -1.93% | 0.47% | 22632 | 1630万 | 33.94 | 33.94 | 48.7 | 26 | 申通地铁 | 2024-03-22 五 | 7.37 | 7.38 | 7.25 | 7.40 | 7.23 | -1.76% | 0.58% | 27863 | 2032万 | 34.61 | 34.61 | 49.66 | 27 | 申通地铁 | 2024-03-21 四 | 7.41 | 7.40 | 7.38 | 7.46 | 7.38 | -0.27% | 0.61% | 29350 | 2175万 | 35.23 | 35.23 | 45.41 | 28 | 申通地铁 | 2024-03-20 三 | 7.41 | 7.40 | 7.40 | 7.44 | 7.36 | 0.00% | 0.35% | 16770 | 1241万 | 35.33 | 35.33 | 45.53 | 29 | 申通地铁 | 2024-03-19 二 | 7.45 | 7.44 | 7.40 | 7.48 | 7.36 | -0.54% | 0.47% | 22468 | 1665万 | 35.33 | 35.33 | 45.53 | 30 | 申通地铁 | 2024-03-18 一 | 7.32 | 7.31 | 7.44 | 7.45 | 7.32 | 1.78% | 0.65% | 31185 | 2314万 | 35.52 | 35.52 | 45.78 | 31 | 申通地铁 | 2024-03-15 五 | 7.28 | 7.26 | 7.31 | 7.31 | 7.24 | 0.69% | 0.50% | 24031 | 1749万 | 34.9 | 34.9 | 44.98 | 32 | 申通地铁 | 2024-03-14 四 | 7.28 | 7.27 | 7.26 | 7.31 | 7.18 | -0.14% | 0.48% | 23058 | 1673万 | 34.66 | 34.66 | 44.67 | 33 | 申通地铁 | 2024-03-08 五 | 7.20 | 7.24 | 7.18 | 7.25 | 7.10 | -0.83% | 0.56% | 26742 | 1913万 | 34.28 | 34.28 | 44.18 | 34 | 申通地铁 | 2024-03-07 四 | 7.08 | 7.07 | 7.24 | 7.30 | 7.06 | 2.40% | 1.19% | 56709 | 4068万 | 34.56 | 34.56 | 44.55 | 35 | 申通地铁 | 2024-03-06 三 | 6.94 | 6.99 | 7.07 | 7.12 | 6.94 | 1.14% | 0.53% | 25492 | 1795万 | 33.75 | 33.75 | 43.5 | 36 | 申通地铁 | 2024-03-05 二 | 7.06 | 7.06 | 6.99 | 7.06 | 6.94 | -0.99% | 0.49% | 23610 | 1652万 | 33.37 | 33.37 | 43.01 | 37 | 申通地铁 | 2024-03-04 一 | 7.03 | 7.05 | 7.06 | 7.10 | 6.91 | 0.14% | 0.57% | 27050 | 1897万 | 33.7 | 33.7 | 43.44 | 38 | 申通地铁 | 2024-03-01 五 | 7.06 | 6.98 | 7.05 | 7.11 | 7.00 | 1.00% | 0.56% | 26791 | 1889万 | 33.66 | 33.66 | 43.38 | 39 | 申通地铁 | 2024-02-29 四 | 6.75 | 6.80 | 6.98 | 6.99 | 6.72 | 2.65% | 0.76% | 36452 | 2521万 | 33.32 | 33.32 | 42.95 | 40 | 申通地铁 | 2024-02-28 三 | 7.24 | 7.22 | 6.80 | 7.36 | 6.79 | -5.82% | 1.57% | 74920 | 5305万 | 32.46 | 32.46 | 41.84 | 41 | 申通地铁 | 2024-02-27 二 | 7.10 | 7.09 | 7.22 | 7.22 | 7.05 | 1.83% | 0.85% | 40487 | 2900万 | 34.47 | 34.47 | 44.43 | 42 | 申通地铁 | 2024-02-26 一 | 7.05 | 7.06 | 7.09 | 7.21 | 7.01 | 0.42% | 0.82% | 39211 | 2783万 | 33.85 | 33.85 | 43.63 | 43 | 申通地铁 | 2024-02-23 五 | 6.95 | 6.95 | 7.06 | 7.08 | 6.90 | 1.58% | 0.83% | 39505 | 2767万 | 33.7 | 33.7 | 43.44 | 44 | 申通地铁 | 2024-02-22 四 | 6.87 | 6.87 | 6.95 | 6.96 | 6.82 | 1.16% | 0.58% | 27775 | 1919万 | 33.18 | 33.18 | 42.77 | 45 | 申通地铁 | 2024-02-21 三 | 6.74 | 6.79 | 6.87 | 7.04 | 6.70 | 1.18% | 0.88% | 41788 | 2886万 | 32.8 | 32.8 | 42.27 | 46 | 申通地铁 | 2024-02-20 二 | 6.73 | 6.73 | 6.79 | 6.83 | 6.64 | 0.89% | 0.72% | 34574 | 2336万 | 32.41 | 32.41 | 41.78 | 47 | 申通地铁 | 2024-02-19 一 | 6.63 | 6.53 | 6.73 | 6.79 | 6.63 | 3.06% | 1.15% | 54959 | 3693万 | 32.13 | 32.13 | 41.41 | 48 | 申通地铁 | 2024-02-08 四 | 6.20 | 6.16 | 6.53 | 6.53 | 6.19 | 6.01% | 1.27% | 60569 | 3853万 | 31.17 | 31.17 | 40.18 | 49 | 申通地铁 | 2024-02-07 三 | 6.46 | 6.40 | 6.16 | 6.46 | 6.02 | -3.75% | 1.68% | 80115 | 5002万 | 29.41 | 29.41 | 37.9 | 50 | 申通地铁 | 2024-02-06 二 | 6.21 | 6.40 | 6.40 | 6.64 | 5.80 | 0.00% | 1.89% | 90304 | 5558万 | 30.55 | 30.55 | 39.38 | 51 | 申通地铁 | 2024-02-05 一 | 7.10 | 7.11 | 6.40 | 7.10 | 6.40 | -9.99% | 1.95% | 93074 | 6029万 | 30.55 | 30.55 | 39.38 | 52 | 申通地铁 | 2024-02-02 五 | 7.56 | 7.49 | 7.11 | 7.61 | 6.88 | -5.07% | 1.56% | 74241 | 5366万 | 33.94 | 33.94 | 43.75 | 53 | 申通地铁 | 2024-02-01 四 | 7.65 | 7.77 | 7.49 | 7.78 | 7.40 | -3.60% | 1.19% | 56993 | 4306万 | 35.76 | 35.76 | 46.09 | 54 | 申通地铁 | 2024-01-31 三 | 8.18 | 8.18 | 7.77 | 8.26 | 7.66 | -5.01% | 1.60% | 76257 | 6037万 | 37.09 | 37.09 | 47.81 | 55 | 申通地铁 | 2024-01-30 二 | 8.70 | 8.64 | 8.18 | 8.95 | 8.13 | -5.32% | 2.77% | 132306 | 11226万 | 39.05 | 39.05 | 50.33 | 56 | 申通地铁 | 2024-01-29 一 | 8.60 | 8.58 | 8.64 | 8.70 | 8.45 | 0.70% | 2.29% | 109097 | 9346万 | 41.25 | 41.25 | 53.16 | 57 | 申通地铁 | 2024-01-26 五 | 8.36 | 8.38 | 8.58 | 8.66 | 8.26 | 2.39% | 2.62% | 125022 | 10694万 | 40.96 | 40.96 | 52.8 | 58 | 申通地铁 | 2024-01-25 四 | 7.68 | 7.70 | 8.38 | 8.43 | 7.65 | 8.83% | 2.25% | 107370 | 8723万 | 40 | 40 | 51.56 | 59 | 申通地铁 | 2024-01-24 三 | 7.35 | 7.32 | 7.70 | 7.70 | 7.35 | 5.19% | 1.24% | 59327 | 4491万 | 36.76 | 36.76 | 47.38 | 60 | 申通地铁 | 2024-01-23 二 | 7.30 | 7.35 | 7.32 | 7.35 | 7.10 | -0.41% | 0.99% | 47211 | 3415万 | 34.94 | 34.94 | 45.04 | 61 | 申通地铁 | 2024-01-22 一 | 7.85 | 7.86 | 7.35 | 7.86 | 7.30 | -6.49% | 1.04% | 49474 | 3754万 | 35.09 | 35.09 | 45.23 | 62 | 申通地铁 | 2024-01-19 五 | 7.90 | 7.93 | 7.86 | 7.97 | 7.83 | -0.88% | 0.65% | 30996 | 2447万 | 37.52 | 37.52 | 48.36 | 63 | 申通地铁 | 2024-01-18 四 | 8.11 | 8.15 | 7.93 | 8.14 | 7.73 | -2.70% | 1.20% | 57129 | 4512万 | 37.86 | 37.86 | 48.8 | 64 | 申通地铁 | 2024-01-17 三 | 8.26 | 8.24 | 8.15 | 8.32 | 8.15 | -1.09% | 0.55% | 26303 | 2172万 | 38.91 | 38.91 | 50.15 | 65 | 申通地铁 | 2024-01-16 二 | 8.36 | 8.36 | 8.24 | 8.37 | 8.15 | -1.44% | 0.65% | 31008 | 2554万 | 39.34 | 39.34 | 50.7 | 66 | 申通地铁 | 2024-01-15 一 | 8.38 | 8.41 | 8.36 | 8.43 | 8.34 | -0.59% | 0.41% | 19687 | 1651万 | 39.91 | 39.91 | 51.44 | 67 | 申通地铁 | 2024-01-12 五 | 8.41 | 8.42 | 8.41 | 8.51 | 8.40 | -0.12% | 0.67% | 32054 | 2711万 | 40.15 | 40.15 | 51.75 | 68 | 申通地铁 | 2024-01-11 四 | 8.38 | 8.40 | 8.42 | 8.45 | 8.32 | 0.24% | 0.51% | 24540 | 2060万 | 40.2 | 40.2 | 51.81 | 69 | 申通地铁 | 2024-01-10 三 | 8.47 | 8.50 | 8.40 | 8.50 | 8.38 | -1.18% | 0.62% | 29836 | 2513万 | 40.1 | 40.1 | 51.69 | 70 | 申通地铁 | 2024-01-09 二 | 8.37 | 8.37 | 8.50 | 8.58 | 8.35 | 1.55% | 0.80% | 38074 | 3232万 | 40.58 | 40.58 | 52.3 | 71 | 申通地铁 | 2024-01-08 一 | 8.52 | 8.44 | 8.37 | 8.54 | 8.35 | -0.83% | 0.67% | 32069 | 2706万 | 39.96 | 39.96 | 51.5 | 72 | 申通地铁 | 2024-01-05 五 | 8.49 | 8.50 | 8.44 | 8.64 | 8.41 | -0.71% | 0.85% | 40766 | 3470万 | 40.29 | 40.29 | 51.93 | 73 | 申通地铁 | 2024-01-04 四 | 8.43 | 8.46 | 8.50 | 8.53 | 8.42 | 0.47% | 0.68% | 32283 | 2735万 | 40.58 | 40.58 | 52.3 | 74 | 申通地铁 | 2024-01-03 三 | 8.45 | 8.41 | 8.46 | 8.49 | 8.37 | 0.59% | 0.78% | 37309 | 3145万 | 40.39 | 40.39 | 52.06 | 75 | 申通地铁 | 2024-01-02 二 | 8.23 | 8.23 | 8.41 | 8.47 | 8.22 | 2.19% | 0.87% | 41698 | 3500万 | 40.15 | 40.15 | 51.75 | 76 | 申通地铁 | 2023-12-29 五 | 8.17 | 8.17 | 8.23 | 8.26 | 8.14 | 0.73% | 0.61% | 29320 | 2411万 | 39.29 | 39.29 | 50.64 | 77 | 申通地铁 | 2023-12-28 四 | 8.18 | 8.18 | 8.17 | 8.24 | 8.10 | -0.12% | 0.79% | 37680 | 3081万 | 39 | 39 | 50.27 | 78 | 申通地铁 | 2023-12-27 三 | 8.00 | 8.02 | 8.18 | 8.21 | 7.96 | 2.00% | 0.99% | 47157 | 3811万 | 39.05 | 39.05 | 50.33 | 79 | 申通地铁 | 2023-12-26 二 | 8.26 | 8.27 | 8.02 | 8.28 | 7.98 | -3.02% | 1.65% | 78855 | 6362万 | 38.29 | 38.29 | 49.35 | 80 | 申通地铁 | 2023-12-25 一 | 8.46 | 8.56 | 8.27 | 8.57 | 8.19 | -3.39% | 2.05% | 97784 | 8140万 | 39.48 | 39.48 | 50.89 | 81 | 申通地铁 | 2023-12-22 五 | 8.93 | 8.99 | 8.56 | 8.96 | 8.43 | -4.78% | 3.53% | 168327 | 14587万 | 40.86 | 40.86 | 52.67 | 82 | 申通地铁 | 2023-12-21 四 | 8.74 | 8.87 | 8.99 | 9.18 | 8.67 | 1.35% | 3.65% | 174463 | 15592万 | 42.92 | 42.92 | 55.32 | 83 | 申通地铁 | 2023-12-20 三 | 8.47 | 8.57 | 8.87 | 9.32 | 8.47 | 3.50% | 4.18% | 199732 | 17725万 | 42.34 | 42.34 | 54.58 | 84 | 申通地铁 | 2023-12-19 二 | 8.51 | 8.52 | 8.57 | 8.61 | 8.40 | 0.59% | 1.87% | 89486 | 7622万 | 40.91 | 40.91 | 52.73 | 85 | 申通地铁 | 2023-12-18 一 | 8.30 | 8.38 | 8.52 | 8.77 | 8.29 | 1.67% | 2.25% | 107244 | 9112万 | 40.67 | 40.67 | 52.43 | 86 | 申通地铁 | 2023-12-15 五 | 8.39 | 8.43 | 8.38 | 8.52 | 8.32 | -0.59% | 1.51% | 71970 | 6030万 | 40 | 40 | 51.56 | 87 | 申通地铁 | 2023-12-14 四 | 8.34 | 8.46 | 8.43 | 8.87 | 8.29 | -0.35% | 3.03% | 144513 | 12282万 | 40.24 | 40.24 | 51.87 | 88 | 申通地铁 | 2023-12-13 三 | 8.28 | 8.28 | 8.46 | 8.49 | 8.26 | 2.17% | 1.19% | 56624 | 4733万 | 40.39 | 40.39 | 52.06 | 89 | 申通地铁 | 2023-12-12 二 | 8.22 | 8.20 | 8.28 | 8.29 | 8.18 | 0.98% | 0.46% | 21847 | 1803万 | 39.53 | 39.53 | 50.95 | 90 | 申通地铁 | 2023-12-11 一 | 8.13 | 8.13 | 8.20 | 8.21 | 8.03 | 0.86% | 0.60% | 28700 | 2341万 | 39.15 | 39.15 | 50.46 | 91 | 申通地铁 | 2023-12-08 五 | 8.24 | 8.28 | 8.13 | 8.31 | 8.13 | -1.81% | 0.68% | 32654 | 2674万 | 38.81 | 38.81 | 50.03 | 92 | 申通地铁 | 2023-12-07 四 | 8.28 | 8.27 | 8.28 | 8.30 | 8.21 | 0.12% | 0.56% | 26605 | 2198万 | 39.53 | 39.53 | 50.95 | 93 | 申通地铁 | 2023-12-06 三 | 8.18 | 8.20 | 8.27 | 8.28 | 8.16 | 0.85% | 0.47% | 22378 | 1844万 | 39.48 | 39.48 | 50.89 | 94 | 申通地铁 | 2023-12-05 二 | 8.29 | 8.29 | 8.20 | 8.31 | 8.18 | -1.09% | 0.48% | 22718 | 1874万 | 39.15 | 39.15 | 50.46 | 95 | 申通地铁 | 2023-12-04 一 | 8.26 | 8.24 | 8.29 | 8.31 | 8.20 | 0.61% | 0.48% | 22861 | 1894万 | 39.57 | 39.57 | 51.01 | 96 | 申通地铁 | 2023-12-01 五 | 8.24 | 8.24 | 8.24 | 8.28 | 8.21 | 0.00% | 0.37% | 17733 | 1463万 | 39.34 | 39.34 | 50.7 | 97 | 申通地铁 | 2023-11-30 四 | 8.22 | 8.21 | 8.24 | 8.25 | 8.16 | 0.37% | 0.41% | 19449 | 1598万 | 39.34 | 39.34 | 50.7 | 98 | 申通地铁 | 2023-11-29 三 | 8.31 | 8.28 | 8.21 | 8.31 | 8.20 | -0.85% | 0.42% | 20253 | 1671万 | 39.19 | 39.19 | 50.52 | 99 | 申通地铁 | 2023-11-28 二 | 8.24 | 8.23 | 8.28 | 8.28 | 8.21 | 0.61% | 0.55% | 26033 | 2150万 | 39.53 | 39.53 | 50.95 | 100 | 申通地铁 | 2023-11-24 五 | 8.24 | 8.26 | 8.27 | 8.29 | 8.23 | 0.12% | 0.53% | 25263 | 2087万 | 39.48 | 39.48 | 50.89 | 101 | 申通地铁 | 2023-11-23 四 | 8.23 | 8.20 | 8.26 | 8.30 | 8.19 | 0.73% | 0.68% | 32367 | 2676万 | 39.43 | 39.43 | 50.83 | 102 | 申通地铁 | 2023-11-22 三 | 8.10 | 8.19 | 8.20 | 8.28 | 8.10 | 0.12% | 0.88% | 42000 | 3455万 | 39.15 | 39.15 | 50.46 | 103 | 申通地铁 | 2023-11-21 二 | 8.38 | 8.12 | 8.19 | 8.38 | 8.16 | 0.86% | 1.41% | 67074 | 5533万 | 39.1 | 39.1 | 50.4 | 104 | 申通地铁 | 2023-11-20 一 | 8.09 | 8.09 | 8.12 | 8.13 | 8.02 | 0.37% | 0.48% | 22974 | 1861万 | 38.76 | 38.76 | 49.96 | 105 | 申通地铁 | 2023-11-17 五 | 8.03 | 8.05 | 8.09 | 8.10 | 8.02 | 0.50% | 0.37% | 17798 | 1434万 | 38.62 | 38.62 | 49.78 | 106 | 申通地铁 | 2023-11-16 四 | 8.05 | 8.07 | 8.05 | 8.07 | 8.03 | -0.25% | 0.33% | 15898 | 1280万 | 38.43 | 38.43 | 49.53 | 107 | 申通地铁 | 2023-11-15 三 | 8.09 | 8.06 | 8.07 | 8.09 | 8.04 | 0.12% | 0.38% | 18116 | 1461万 | 38.52 | 38.52 | 49.66 | 108 | 申通地铁 | 2023-11-14 二 | 8.07 | 8.07 | 8.06 | 8.09 | 8.03 | -0.12% | 0.37% | 17477 | 1407万 | 38.48 | 38.48 | 49.6 | 109 | 申通地铁 | 2023-11-13 一 | 8.02 | 8.01 | 8.07 | 8.08 | 8.02 | 0.75% | 0.48% | 22991 | 1850万 | 38.52 | 38.52 | 49.66 | 110 | 申通地铁 | 2023-11-10 五 | 8.02 | 8.02 | 8.01 | 8.03 | 7.95 | -0.12% | 0.27% | 13079 | 1045万 | 38.24 | 38.24 | 49.29 | 111 | 申通地铁 | 2023-11-09 四 | 8.04 | 8.04 | 8.02 | 8.04 | 7.97 | -0.25% | 0.41% | 19598 | 1569万 | 38.29 | 38.29 | 49.35 | 112 | 申通地铁 | 2023-11-08 三 | 8.05 | 8.05 | 8.04 | 8.07 | 8.01 | -0.12% | 0.41% | 19740 | 1587万 | 38.38 | 38.38 | 49.47 | 113 | 申通地铁 | 2023-11-07 二 | 8.09 | 8.06 | 8.05 | 8.09 | 7.95 | -0.12% | 0.59% | 28050 | 2249万 | 38.43 | 38.43 | 49.53 | 114 | 申通地铁 | 2023-11-06 一 | 8.05 | 8.04 | 8.06 | 8.11 | 8.00 | 0.25% | 0.73% | 34968 | 2819万 | 38.48 | 38.48 | 49.6 | 115 | 申通地铁 | 2023-11-03 五 | 8.05 | 8.07 | 8.04 | 8.14 | 8.02 | -0.37% | 0.48% | 22703 | 1835万 | 38.38 | 38.38 | 49.47 | 116 | 申通地铁 | 2023-11-02 四 | 8.11 | 8.11 | 8.07 | 8.14 | 8.05 | -0.49% | 0.32% | 15389 | 1245万 | 38.52 | 38.52 | 49.66 | 117 | 申通地铁 | 2023-11-01 三 | 8.10 | 8.09 | 8.11 | 8.15 | 8.09 | 0.25% | 0.41% | 19427 | 1576万 | 38.72 | 38.72 | 49.9 | 118 | 申通地铁 | 2023-10-31 二 | 8.11 | 8.09 | 8.09 | 8.11 | 8.02 | 0.00% | 0.37% | 17519 | 1414万 | 38.62 | 38.62 | 49.78 | 119 | 申通地铁 | 2023-10-30 一 | 7.99 | 8.01 | 8.09 | 8.19 | 7.99 | 1.00% | 0.52% | 24616 | 1995万 | 38.62 | 38.62 | 49.78 | 120 | 申通地铁 | 2023-10-27 五 | 7.91 | 7.92 | 8.01 | 8.03 | 7.88 | 1.14% | 0.39% | 18604 | 1483万 | 38.24 | 38.24 | 49.29 | 121 | 申通地铁 | 2023-10-26 四 | 7.92 | 7.92 | 7.92 | 7.95 | 7.84 | 0.00% | 0.20% | 9682 | 763万 | 37.81 | 37.81 | 52.33 | 122 | 申通地铁 | 2023-10-25 三 | 7.85 | 7.81 | 7.92 | 7.95 | 7.82 | 1.41% | 0.29% | 14006 | 1107万 | 37.81 | 37.81 | 52.33 | 123 | 申通地铁 | 2023-10-24 二 | 7.69 | 7.64 | 7.81 | 7.83 | 7.64 | 2.23% | 0.34% | 16102 | 1251万 | 37.28 | 37.28 | 51.6 | 124 | 申通地铁 | 2023-10-23 一 | 7.79 | 7.81 | 7.64 | 7.80 | 7.59 | -2.18% | 0.40% | 19035 | 1460万 | 36.47 | 36.47 | 50.48 | 125 | 申通地铁 | 2023-10-20 五 | 7.87 | 7.85 | 7.81 | 7.88 | 7.80 | -0.51% | 0.25% | 11831 | 927万 | 37.28 | 37.28 | 51.6 | 126 | 申通地铁 | 2023-10-19 四 | 7.94 | 7.91 | 7.85 | 7.99 | 7.81 | -0.76% | 0.34% | 16238 | 1279万 | 37.47 | 37.47 | 51.87 | 127 | 申通地铁 | 2023-10-18 三 | 8.03 | 8.05 | 7.91 | 8.05 | 7.90 | -1.74% | 0.47% | 22257 | 1774万 | 37.76 | 37.76 | 52.26 | 128 | 申通地铁 | 2023-10-17 二 | 8.09 | 8.07 | 8.05 | 8.11 | 8.02 | -0.25% | 0.27% | 12969 | 1045万 | 38.43 | 38.43 | 53.19 | 129 | 申通地铁 | 2023-10-16 一 | 8.05 | 8.07 | 8.07 | 8.10 | 8.03 | 0.00% | 0.26% | 12279 | 990万 | 38.52 | 38.52 | 53.32 | 130 | 申通地铁 | 2023-10-13 五 | 8.12 | 8.15 | 8.07 | 8.13 | 8.02 | -0.98% | 0.48% | 22747 | 1836万 | 38.52 | 38.52 | 53.32 | 131 | 申通地铁 | 2023-10-12 四 | 8.14 | 8.13 | 8.15 | 8.17 | 8.12 | 0.25% | 0.30% | 14360 | 1170万 | 38.91 | 38.91 | 53.85 | 132 | 申通地铁 | 2023-10-11 三 | 8.16 | 8.14 | 8.13 | 8.18 | 8.11 | -0.12% | 0.26% | 12542 | 1021万 | 38.81 | 38.81 | 53.72 | 133 | 申通地铁 | 2023-10-10 二 | 8.20 | 8.19 | 8.14 | 8.23 | 8.14 | -0.61% | 0.27% | 13083 | 1069万 | 38.86 | 38.86 | 53.78 | 134 | 申通地铁 | 2023-10-09 一 | 8.26 | 8.27 | 8.19 | 8.27 | 8.16 | -0.97% | 0.38% | 18113 | 1484万 | 39.1 | 39.1 | 54.11 | 135 | 申通地铁 | 2023-09-28 四 | 8.19 | 8.20 | 8.27 | 8.27 | 8.19 | 0.85% | 0.29% | 13839 | 1141万 | 39.48 | 39.48 | 54.64 | 136 | 申通地铁 | 2023-09-27 三 | 8.20 | 8.20 | 8.20 | 8.25 | 8.18 | 0.00% | 0.26% | 12520 | 1029万 | 39.15 | 39.15 | 54.18 | 137 | 申通地铁 | 2023-09-26 二 | 8.22 | 8.22 | 8.20 | 8.32 | 8.18 | -0.24% | 0.36% | 17120 | 1409万 | 39.15 | 39.15 | 54.18 | 138 | 申通地铁 | 2023-09-25 一 | 8.24 | 8.23 | 8.22 | 8.28 | 8.18 | -0.12% | 0.35% | 16760 | 1379万 | 39.24 | 39.24 | 54.31 | 139 | 申通地铁 | 2023-09-22 五 | 8.18 | 8.16 | 8.23 | 8.24 | 8.15 | 0.86% | 0.37% | 17748 | 1456万 | 39.29 | 39.29 | 54.38 | 140 | 申通地铁 | 2023-09-21 四 | 8.17 | 8.18 | 8.16 | 8.22 | 8.15 | -0.24% | 0.28% | 13139 | 1074万 | 38.95 | 38.95 | 53.92 | 141 | 申通地铁 | 2023-09-20 三 | 8.22 | 8.26 | 8.18 | 8.26 | 8.17 | -0.97% | 0.38% | 18127 | 1490万 | 39.05 | 39.05 | 54.05 | 142 | 申通地铁 | 2023-09-19 二 | 8.26 | 8.27 | 8.26 | 8.33 | 8.23 | -0.12% | 0.47% | 22351 | 1852万 | 39.43 | 39.43 | 54.58 | 143 | 申通地铁 | 2023-09-18 一 | 8.23 | 8.23 | 8.27 | 8.27 | 8.17 | 0.49% | 0.39% | 18730 | 1542万 | 39.48 | 39.48 | 54.64 | 144 | 申通地铁 | 2023-09-15 五 | 8.20 | 8.21 | 8.23 | 8.25 | 8.18 | 0.24% | 0.49% | 23486 | 1931万 | 39.29 | 39.29 | 54.38 | 145 | 申通地铁 | 2023-09-14 四 | 8.21 | 8.21 | 8.21 | 8.22 | 8.16 | 0.00% | 0.34% | 16242 | 1330万 | 39.19 | 39.19 | 54.25 | 146 | 申通地铁 | 2023-09-13 三 | 8.18 | 8.22 | 8.21 | 8.23 | 8.15 | -0.12% | 0.60% | 28672 | 2345万 | 39.19 | 39.19 | 54.25 | 147 | 申通地铁 | 2023-09-12 二 | 8.22 | 8.31 | 8.22 | 8.26 | 8.18 | -1.08% | 0.87% | 41315 | 3393万 | 39.24 | 39.24 | 54.31 | 148 | 申通地铁 | 2023-09-11 一 | 8.24 | 8.29 | 8.31 | 8.32 | 8.14 | 0.24% | 1.14% | 54499 | 4495万 | 39.67 | 39.67 | 54.91 | 149 | 申通地铁 | 2023-09-08 五 | 8.32 | 8.41 | 8.29 | 8.57 | 8.28 | -1.43% | 1.65% | 79003 | 6609万 | 39.57 | 39.57 | 54.77 | 150 | 申通地铁 | 2023-09-07 四 | 8.64 | 8.79 | 8.41 | 8.66 | 8.41 | -4.32% | 2.89% | 138052 | 11741万 | 40.15 | 40.15 | 55.57 | 151 | 申通地铁 | 2023-09-06 三 | 8.25 | 8.26 | 8.79 | 9.09 | 8.21 | 6.42% | 4.05% | 193102 | 17098万 | 41.96 | 41.96 | 58.08 | 152 | 申通地铁 | 2023-09-05 二 | 8.26 | 8.28 | 8.26 | 8.30 | 8.23 | -0.24% | 0.18% | 8570 | 707万 | 39.43 | 39.43 | 54.58 | 153 | 申通地铁 | 2023-09-04 一 | 8.19 | 8.16 | 8.28 | 8.29 | 8.16 | 1.47% | 0.34% | 16358 | 1348万 | 39.53 | 39.53 | 54.71 | 154 | 申通地铁 | 2023-09-01 五 | 8.11 | 8.11 | 8.16 | 8.19 | 8.07 | 0.62% | 0.32% | 15192 | 1237万 | 38.95 | 38.95 | 53.92 | 155 | 申通地铁 | 2023-08-31 四 | 8.23 | 8.22 | 8.11 | 8.25 | 8.08 | -1.34% | 0.49% | 23460 | 1906万 | 38.72 | 38.72 | 53.58 | 156 | 申通地铁 | 2023-08-30 三 | 8.25 | 8.28 | 8.22 | 8.34 | 8.20 | -0.72% | 0.55% | 26437 | 2182万 | 39.24 | 39.24 | 54.31 | 157 | 申通地铁 | 2023-08-29 二 | 8.20 | 8.18 | 8.28 | 8.28 | 8.18 | 1.22% | 0.43% | 20313 | 1674万 | 39.53 | 39.53 | 54.71 | 158 | 申通地铁 | 2023-08-28 一 | 8.46 | 8.08 | 8.18 | 8.46 | 8.17 | 1.24% | 0.70% | 33322 | 2765万 | 39.05 | 39.05 | 54.05 | 159 | 申通地铁 | 2023-08-25 五 | 8.16 | 8.16 | 8.08 | 8.27 | 8.07 | -0.98% | 0.52% | 24749 | 2012万 | 38.57 | 38.57 | 53.39 | 160 | 申通地铁 | 2023-08-23 三 | 8.25 | 8.25 | 8.19 | 8.32 | 8.13 | -0.73% | 0.48% | 23105 | 1899万 | 39.1 | 39.1 | 54.11 | 161 | 申通地铁 | 2023-08-22 二 | 8.45 | 8.43 | 8.25 | 8.49 | 8.18 | -2.14% | 0.76% | 36423 | 3014万 | 39.38 | 39.38 | 54.51 |
|
行情刷新 | 流通股东
|