| 股票名称 | 代码 600843 | 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 | 上工申贝 | 2024-04-26 五 | 5.70 | 5.75 | 5.82 | 6.01 | 5.66 | 1.22% | 8.85% | 415166 | 24404万 | 27.31 | 41.51 | 45.74 | 2 | 上工申贝 | 2024-04-25 四 | 5.66 | 5.72 | 5.75 | 5.80 | 5.59 | 0.52% | 5.47% | 256889 | 14716万 | 26.98 | 41.01 | 45.19 | 3 | 上工申贝 | 2024-04-24 三 | 5.42 | 5.49 | 5.72 | 5.85 | 5.41 | 4.19% | 6.29% | 295238 | 16877万 | 26.84 | 40.79 | 44.96 | 4 | 上工申贝 | 2024-04-23 二 | 5.39 | 5.48 | 5.49 | 5.63 | 5.32 | 0.18% | 4.00% | 187621 | 10359万 | 25.76 | 39.15 | 43.15 | 5 | 上工申贝 | 2024-04-22 一 | 5.73 | 5.81 | 5.48 | 5.75 | 5.46 | -5.68% | 5.63% | 264155 | 14691万 | 25.71 | 39.08 | 50.38 | 6 | 上工申贝 | 2024-04-19 五 | 5.60 | 5.69 | 5.81 | 5.88 | 5.57 | 2.11% | 7.75% | 363727 | 20971万 | 27.26 | 41.43 | 53.42 | 7 | 上工申贝 | 2024-04-18 四 | 5.46 | 5.48 | 5.69 | 5.88 | 5.34 | 3.83% | 9.40% | 441191 | 24995万 | 26.7 | 40.58 | 52.31 | 8 | 上工申贝 | 2024-04-17 三 | 5.13 | 5.09 | 5.48 | 5.48 | 5.13 | 7.66% | 6.93% | 325217 | 17503万 | 25.71 | 39.08 | 50.38 | 9 | 上工申贝 | 2024-04-16 二 | 5.56 | 5.66 | 5.09 | 5.59 | 5.09 | -10.07% | 8.05% | 377580 | 19575万 | 23.88 | 36.3 | 46.8 | 10 | 上工申贝 | 2024-04-15 一 | 5.88 | 6.04 | 5.66 | 5.93 | 5.44 | -6.29% | 9.25% | 434265 | 24719万 | 26.56 | 40.37 | 52.04 | 11 | 上工申贝 | 2024-04-12 五 | 6.18 | 6.30 | 6.04 | 6.42 | 5.99 | -4.13% | 9.30% | 436252 | 26880万 | 28.34 | 43.08 | 55.53 | 12 | 上工申贝 | 2024-04-11 四 | 6.31 | 6.58 | 6.30 | 6.48 | 6.11 | -4.26% | 10.84% | 508627 | 32191万 | 29.56 | 44.93 | 57.92 | 13 | 上工申贝 | 2024-04-10 三 | 6.21 | 6.27 | 6.58 | 6.88 | 6.15 | 4.94% | 16.27% | 763214 | 49947万 | 30.87 | 46.93 | 60.49 | 14 | 上工申贝 | 2024-04-09 二 | 5.93 | 6.04 | 6.27 | 6.35 | 5.90 | 3.81% | 11.88% | 557386 | 34364万 | 29.42 | 44.72 | 57.64 | 15 | 上工申贝 | 2024-04-08 一 | 5.84 | 5.92 | 6.04 | 6.09 | 5.79 | 2.03% | 9.75% | 457303 | 27048万 | 28.34 | 43.08 | 55.53 | 16 | 上工申贝 | 2024-04-03 三 | 5.90 | 6.53 | 5.92 | 6.16 | 5.88 | -9.34% | 17.79% | 834741 | 50006万 | 27.78 | 42.22 | 54.43 | 17 | 上工申贝 | 2024-04-02 二 | 6.21 | 6.27 | 6.53 | 6.90 | 6.01 | 4.15% | 24.68% | 1158122 | 76792万 | 30.64 | 46.57 | 60.03 | 18 | 上工申贝 | 2024-04-01 一 | 6.18 | 6.22 | 6.27 | 6.31 | 6.10 | 0.80% | 12.16% | 570534 | 35445万 | 29.42 | 44.72 | 57.64 | 19 | 上工申贝 | 2024-03-29 五 | 6.36 | 6.24 | 6.22 | 6.58 | 6.13 | -0.32% | 18.96% | 889441 | 56301万 | 29.19 | 44.36 | 57.18 | 20 | 上工申贝 | 2024-03-28 四 | 5.86 | 5.67 | 6.24 | 6.24 | 5.86 | 10.05% | 11.09% | 520373 | 31979万 | 29.28 | 44.5 | 57.37 | 21 | 上工申贝 | 2024-03-27 三 | 6.00 | 6.13 | 5.67 | 6.06 | 5.62 | -7.50% | 9.24% | 433651 | 25379万 | 26.6 | 40.44 | 52.13 | 22 | 上工申贝 | 2024-03-26 二 | 5.83 | 5.85 | 6.13 | 6.14 | 5.61 | 4.79% | 11.58% | 543352 | 31840万 | 28.76 | 43.72 | 56.36 | 23 | 上工申贝 | 2024-03-25 一 | 6.03 | 6.17 | 5.85 | 6.32 | 5.85 | -5.19% | 11.42% | 536085 | 32356万 | 27.45 | 41.72 | 53.78 | 24 | 上工申贝 | 2024-03-22 五 | 6.50 | 6.53 | 6.17 | 6.50 | 6.12 | -5.51% | 17.29% | 811146 | 50862万 | 28.95 | 44 | 56.73 | 25 | 上工申贝 | 2024-03-21 四 | 5.88 | 5.94 | 6.53 | 6.53 | 5.86 | 9.93% | 20.14% | 944840 | 59680万 | 30.64 | 46.57 | 60.03 | 26 | 上工申贝 | 2024-03-20 三 | 5.70 | 5.72 | 5.94 | 5.97 | 5.70 | 3.85% | 14.54% | 682428 | 40054万 | 27.87 | 42.36 | 54.61 | 27 | 上工申贝 | 2024-03-19 二 | 6.10 | 5.60 | 5.72 | 6.12 | 5.72 | 2.14% | 23.87% | 1120060 | 66515万 | 26.84 | 40.79 | 52.59 | 28 | 上工申贝 | 2024-03-18 一 | 5.14 | 5.09 | 5.60 | 5.60 | 5.14 | 10.02% | 4.54% | 213132 | 11609万 | 26.28 | 39.94 | 51.48 | 29 | 上工申贝 | 2024-03-15 五 | 5.12 | 5.19 | 5.09 | 5.19 | 5.05 | -1.93% | 9.89% | 464005 | 23698万 | 23.88 | 36.3 | 46.8 | 30 | 上工申贝 | 2024-03-14 四 | 5.21 | 5.61 | 5.19 | 5.37 | 5.06 | -7.49% | 19.20% | 900688 | 46429万 | 24.35 | 37.01 | 47.72 | 31 | 上工申贝 | 2024-03-08 五 | 4.50 | 4.51 | 4.52 | 4.55 | 4.46 | 0.22% | 1.33% | 62336 | 2810万 | 21.21 | 32.24 | 41.56 | 32 | 上工申贝 | 2024-03-07 四 | 4.48 | 4.46 | 4.51 | 4.61 | 4.48 | 1.12% | 2.21% | 103779 | 4718万 | 21.16 | 32.16 | 41.46 | 33 | 上工申贝 | 2024-03-06 三 | 4.38 | 4.41 | 4.46 | 4.49 | 4.37 | 1.13% | 1.24% | 58219 | 2585万 | 20.93 | 31.81 | 41 | 34 | 上工申贝 | 2024-03-05 二 | 4.49 | 4.52 | 4.41 | 4.51 | 4.39 | -2.43% | 1.64% | 77153 | 3426万 | 20.69 | 31.45 | 40.54 | 35 | 上工申贝 | 2024-03-04 一 | 4.56 | 4.56 | 4.52 | 4.61 | 4.43 | -0.88% | 1.80% | 84668 | 3807万 | 21.21 | 32.24 | 41.56 | 36 | 上工申贝 | 2024-03-01 五 | 4.55 | 4.54 | 4.56 | 4.62 | 4.48 | 0.44% | 2.08% | 97528 | 4430万 | 21.4 | 32.52 | 41.92 | 37 | 上工申贝 | 2024-02-29 四 | 4.32 | 4.28 | 4.54 | 4.59 | 4.32 | 6.07% | 3.51% | 164895 | 7402万 | 21.3 | 32.38 | 41.74 | 38 | 上工申贝 | 2024-02-28 三 | 4.72 | 4.71 | 4.28 | 4.84 | 4.28 | -9.13% | 4.45% | 208878 | 9535万 | 20.08 | 30.52 | 39.35 | 39 | 上工申贝 | 2024-02-27 二 | 4.59 | 4.61 | 4.71 | 4.73 | 4.53 | 2.17% | 2.37% | 111202 | 5188万 | 22.1 | 33.59 | 43.3 | 40 | 上工申贝 | 2024-02-26 一 | 4.57 | 4.49 | 4.61 | 4.70 | 4.53 | 2.67% | 2.78% | 130299 | 6007万 | 21.63 | 32.88 | 42.38 | 41 | 上工申贝 | 2024-02-23 五 | 4.35 | 4.33 | 4.49 | 4.51 | 4.32 | 3.70% | 2.38% | 111516 | 4915万 | 21.07 | 32.02 | 41.28 | 42 | 上工申贝 | 2024-02-22 四 | 4.21 | 4.21 | 4.33 | 4.36 | 4.20 | 2.85% | 2.04% | 95734 | 4100万 | 20.32 | 30.88 | 39.81 | 43 | 上工申贝 | 2024-02-21 三 | 4.13 | 4.16 | 4.21 | 4.37 | 4.09 | 1.20% | 2.57% | 120779 | 5145万 | 19.75 | 30.02 | 38.71 | 44 | 上工申贝 | 2024-02-20 二 | 4.08 | 4.12 | 4.16 | 4.17 | 4.02 | 0.97% | 1.83% | 86091 | 3537万 | 19.52 | 29.67 | 38.25 | 45 | 上工申贝 | 2024-02-19 一 | 4.07 | 3.96 | 4.12 | 4.22 | 4.04 | 4.04% | 2.99% | 140153 | 5745万 | 19.33 | 29.38 | 37.88 | 46 | 上工申贝 | 2024-02-08 四 | 3.66 | 3.61 | 3.96 | 3.97 | 3.63 | 9.70% | 3.99% | 187133 | 7122万 | 18.58 | 28.24 | 36.41 | 47 | 上工申贝 | 2024-02-07 三 | 3.86 | 3.84 | 3.61 | 3.87 | 3.47 | -5.99% | 5.40% | 253606 | 9102万 | 16.94 | 25.75 | 33.19 | 48 | 上工申贝 | 2024-02-06 二 | 3.79 | 3.98 | 3.84 | 3.97 | 3.58 | -3.52% | 5.14% | 241297 | 8963万 | 18.02 | 27.39 | 35.3 | 49 | 上工申贝 | 2024-02-05 一 | 4.30 | 4.42 | 3.98 | 4.35 | 3.98 | -9.95% | 2.93% | 137482 | 5523万 | 18.68 | 28.38 | 36.59 | 50 | 上工申贝 | 2024-02-02 五 | 4.75 | 4.73 | 4.42 | 4.89 | 4.29 | -6.55% | 4.27% | 200519 | 9147万 | 20.74 | 31.52 | 40.64 | 51 | 上工申贝 | 2024-02-01 四 | 4.90 | 4.91 | 4.73 | 4.91 | 4.63 | -3.67% | 3.47% | 162868 | 7746万 | 22.19 | 33.73 | 43.49 | 52 | 上工申贝 | 2024-01-31 三 | 5.17 | 5.18 | 4.91 | 5.24 | 4.86 | -5.21% | 5.03% | 236113 | 11787万 | 23.04 | 35.02 | 45.14 | 53 | 上工申贝 | 2024-01-30 二 | 6.00 | 5.73 | 5.18 | 6.07 | 5.17 | -9.60% | 7.35% | 344817 | 18630万 | 24.31 | 36.94 | 47.62 | 54 | 上工申贝 | 2024-01-29 一 | 5.65 | 5.63 | 5.73 | 5.80 | 5.54 | 1.78% | 5.25% | 246279 | 13967万 | 26.89 | 40.86 | 52.68 | 55 | 上工申贝 | 2024-01-26 五 | 5.63 | 5.48 | 5.63 | 5.82 | 5.50 | 2.74% | 5.14% | 241295 | 13615万 | 26.42 | 40.15 | 51.76 | 56 | 上工申贝 | 2024-01-25 四 | 5.11 | 5.17 | 5.48 | 5.51 | 5.08 | 6.00% | 3.90% | 183009 | 9794万 | 25.71 | 39.08 | 50.38 | 57 | 上工申贝 | 2024-01-24 三 | 4.99 | 4.91 | 5.17 | 5.19 | 4.92 | 5.30% | 2.84% | 133046 | 6732万 | 24.26 | 36.87 | 47.53 | 58 | 上工申贝 | 2024-01-23 二 | 4.86 | 4.90 | 4.91 | 4.94 | 4.75 | 0.20% | 2.20% | 103224 | 5001万 | 23.04 | 35.02 | 45.14 | 59 | 上工申贝 | 2024-01-22 一 | 5.20 | 5.20 | 4.90 | 5.22 | 4.83 | -5.77% | 2.34% | 109601 | 5513万 | 22.99 | 34.95 | 45.05 | 60 | 上工申贝 | 2024-01-19 五 | 5.30 | 5.31 | 5.20 | 5.31 | 5.16 | -2.07% | 1.69% | 79090 | 4129万 | 24.4 | 37.08 | 47.81 | 61 | 上工申贝 | 2024-01-18 四 | 5.45 | 5.48 | 5.31 | 5.46 | 5.20 | -3.10% | 2.77% | 129791 | 6884万 | 24.92 | 37.87 | 48.82 | 62 | 上工申贝 | 2024-01-17 三 | 5.55 | 5.57 | 5.48 | 5.58 | 5.47 | -1.62% | 1.33% | 62373 | 3444万 | 25.71 | 39.08 | 50.38 | 63 | 上工申贝 | 2024-01-16 二 | 5.58 | 5.58 | 5.57 | 5.61 | 5.49 | -0.18% | 1.24% | 57967 | 3207万 | 26.14 | 39.72 | 51.21 | 64 | 上工申贝 | 2024-01-15 一 | 5.55 | 5.59 | 5.58 | 5.62 | 5.51 | -0.18% | 1.10% | 51410 | 2863万 | 26.18 | 39.79 | 51.3 | 65 | 上工申贝 | 2024-01-12 五 | 5.70 | 5.72 | 5.59 | 5.74 | 5.57 | -2.27% | 1.98% | 92938 | 5248万 | 26.23 | 39.87 | 51.39 | 66 | 上工申贝 | 2024-01-11 四 | 5.66 | 5.65 | 5.72 | 5.74 | 5.64 | 1.24% | 1.29% | 60482 | 3444万 | 26.84 | 40.79 | 52.59 | 67 | 上工申贝 | 2024-01-10 三 | 5.70 | 5.72 | 5.65 | 5.74 | 5.61 | -1.22% | 1.08% | 50744 | 2881万 | 26.51 | 40.29 | 51.94 | 68 | 上工申贝 | 2024-01-09 二 | 5.63 | 5.61 | 5.72 | 5.76 | 5.61 | 1.96% | 1.28% | 60146 | 3435万 | 26.84 | 40.79 | 52.59 | 69 | 上工申贝 | 2024-01-08 一 | 5.69 | 5.70 | 5.61 | 5.72 | 5.60 | -1.58% | 1.05% | 49421 | 2800万 | 26.32 | 40.01 | 51.58 | 70 | 上工申贝 | 2024-01-05 五 | 5.82 | 5.81 | 5.70 | 5.85 | 5.65 | -1.89% | 1.28% | 59880 | 3448万 | 26.75 | 40.65 | 52.4 | 71 | 上工申贝 | 2024-01-04 四 | 5.78 | 5.79 | 5.81 | 5.82 | 5.76 | 0.35% | 0.90% | 42016 | 2434万 | 27.26 | 41.43 | 53.42 | 72 | 上工申贝 | 2024-01-03 三 | 5.81 | 5.84 | 5.79 | 5.84 | 5.74 | -0.86% | 0.98% | 46147 | 2668万 | 27.17 | 41.29 | 53.23 | 73 | 上工申贝 | 2024-01-02 二 | 5.70 | 5.72 | 5.84 | 5.86 | 5.68 | 2.10% | 1.49% | 69906 | 4062万 | 27.4 | 41.65 | 53.69 | 74 | 上工申贝 | 2023-12-29 五 | 5.65 | 5.65 | 5.72 | 5.72 | 5.61 | 1.24% | 1.03% | 48439 | 2757万 | 26.84 | 40.79 | 52.59 | 75 | 上工申贝 | 2023-12-28 四 | 5.59 | 5.60 | 5.65 | 5.70 | 5.52 | 0.89% | 1.37% | 64231 | 3620万 | 26.51 | 40.29 | 51.94 | 76 | 上工申贝 | 2023-12-27 三 | 5.54 | 5.54 | 5.60 | 5.62 | 5.49 | 1.08% | 1.18% | 55420 | 3083万 | 26.28 | 39.94 | 51.48 | 77 | 上工申贝 | 2023-12-26 二 | 5.67 | 5.66 | 5.54 | 5.68 | 5.52 | -2.12% | 1.27% | 59784 | 3326万 | 25.99 | 39.51 | 50.93 | 78 | 上工申贝 | 2023-12-25 一 | 5.67 | 5.67 | 5.66 | 5.69 | 5.59 | -0.18% | 1.26% | 59235 | 3341万 | 26.56 | 40.37 | 52.04 | 79 | 上工申贝 | 2023-12-22 五 | 5.82 | 5.83 | 5.67 | 5.84 | 5.65 | -2.74% | 1.48% | 69346 | 3982万 | 26.6 | 40.44 | 52.13 | 80 | 上工申贝 | 2023-12-21 四 | 5.75 | 5.77 | 5.83 | 5.84 | 5.60 | 1.04% | 1.72% | 80742 | 4624万 | 27.36 | 41.58 | 53.6 | 81 | 上工申贝 | 2023-12-20 三 | 5.82 | 5.81 | 5.77 | 5.92 | 5.76 | -0.69% | 1.34% | 62694 | 3664万 | 27.07 | 41.15 | 53.05 | 82 | 上工申贝 | 2023-12-19 二 | 5.85 | 5.86 | 5.81 | 5.86 | 5.74 | -0.85% | 1.37% | 64084 | 3713万 | 27.26 | 41.43 | 53.42 | 83 | 上工申贝 | 2023-12-18 一 | 5.95 | 5.94 | 5.86 | 5.95 | 5.83 | -1.35% | 1.50% | 70514 | 4141万 | 27.5 | 41.79 | 53.88 | 84 | 上工申贝 | 2023-12-15 五 | 6.00 | 6.02 | 5.94 | 6.04 | 5.91 | -1.33% | 1.91% | 89466 | 5325万 | 27.87 | 42.36 | 54.61 | 85 | 上工申贝 | 2023-12-14 四 | 6.03 | 6.02 | 6.02 | 6.10 | 5.96 | 0.00% | 2.81% | 131838 | 7950万 | 28.25 | 42.93 | 55.35 | 86 | 上工申贝 | 2023-12-13 三 | 5.83 | 5.86 | 6.02 | 6.14 | 5.82 | 2.73% | 3.42% | 160625 | 9653万 | 28.25 | 42.93 | 55.35 | 87 | 上工申贝 | 2023-12-12 二 | 5.87 | 5.87 | 5.86 | 5.88 | 5.79 | -0.17% | 1.47% | 69124 | 4033万 | 27.5 | 41.79 | 53.88 | 88 | 上工申贝 | 2023-12-11 一 | 5.74 | 5.75 | 5.87 | 5.87 | 5.66 | 2.09% | 2.01% | 94426 | 5494万 | 27.54 | 41.86 | 53.97 | 89 | 上工申贝 | 2023-12-08 五 | 5.96 | 5.88 | 5.75 | 5.99 | 5.73 | -2.21% | 2.47% | 115865 | 6761万 | 26.98 | 41.01 | 52.86 | 90 | 上工申贝 | 2023-12-07 四 | 5.92 | 5.92 | 5.88 | 5.92 | 5.84 | -0.68% | 1.16% | 54626 | 3206万 | 27.59 | 41.93 | 54.06 | 91 | 上工申贝 | 2023-12-06 三 | 5.85 | 5.88 | 5.92 | 5.99 | 5.84 | 0.68% | 1.57% | 73596 | 4367万 | 27.78 | 42.22 | 54.43 | 92 | 上工申贝 | 2023-12-05 二 | 5.99 | 5.97 | 5.88 | 5.99 | 5.87 | -1.51% | 1.59% | 74479 | 4409万 | 27.59 | 41.93 | 54.06 | 93 | 上工申贝 | 2023-12-04 一 | 6.01 | 6.00 | 5.97 | 6.02 | 5.93 | -0.50% | 1.37% | 64322 | 3838万 | 28.01 | 42.58 | 54.89 | 94 | 上工申贝 | 2023-12-01 五 | 5.98 | 5.98 | 6.00 | 6.00 | 5.93 | 0.33% | 1.79% | 84014 | 5016万 | 28.15 | 42.79 | 55.16 | 95 | 上工申贝 | 2023-11-30 四 | 6.00 | 6.01 | 5.98 | 6.06 | 5.93 | -0.50% | 2.05% | 96305 | 5764万 | 28.06 | 42.65 | 54.98 | 96 | 上工申贝 | 2023-11-29 三 | 6.09 | 6.09 | 6.01 | 6.12 | 5.99 | -1.31% | 2.10% | 98616 | 5951万 | 28.2 | 42.86 | 55.25 | 97 | 上工申贝 | 2023-11-28 二 | 6.09 | 6.09 | 6.09 | 6.14 | 6.05 | 0.00% | 2.12% | 99456 | 6044万 | 28.58 | 43.43 | 55.99 | 98 | 上工申贝 | 2023-11-24 五 | 6.06 | 6.05 | 6.08 | 6.21 | 5.95 | 0.50% | 3.81% | 178885 | 10863万 | 28.53 | 43.36 | 55.9 | 99 | 上工申贝 | 2023-11-23 四 | 5.91 | 5.93 | 6.05 | 6.05 | 5.90 | 2.02% | 2.24% | 105026 | 6295万 | 28.39 | 43.15 | 55.62 | 100 | 上工申贝 | 2023-11-22 三 | 5.95 | 5.97 | 5.93 | 6.00 | 5.92 | -0.67% | 1.39% | 65111 | 3875万 | 27.82 | 42.29 | 54.52 | 101 | 上工申贝 | 2023-11-21 二 | 6.03 | 6.00 | 5.97 | 6.09 | 5.95 | -0.50% | 2.10% | 98684 | 5925万 | 28.01 | 42.58 | 54.89 | 102 | 上工申贝 | 2023-11-20 一 | 5.98 | 5.98 | 6.00 | 6.01 | 5.95 | 0.33% | 2.18% | 102324 | 6125万 | 28.15 | 42.79 | 55.16 | 103 | 上工申贝 | 2023-11-17 五 | 5.93 | 5.95 | 5.98 | 6.02 | 5.90 | 0.50% | 1.99% | 93541 | 5589万 | 28.06 | 42.65 | 54.98 | 104 | 上工申贝 | 2023-11-16 四 | 5.93 | 5.97 | 5.95 | 5.99 | 5.85 | -0.34% | 2.22% | 104299 | 6185万 | 27.92 | 42.43 | 54.7 | 105 | 上工申贝 | 2023-11-15 三 | 6.00 | 5.97 | 5.97 | 6.04 | 5.90 | 0.00% | 3.77% | 177024 | 10567万 | 28.01 | 42.58 | 54.89 | 106 | 上工申贝 | 2023-11-14 二 | 5.96 | 5.97 | 5.97 | 6.00 | 5.90 | 0.00% | 2.32% | 108983 | 6491万 | 28.01 | 42.58 | 54.89 | 107 | 上工申贝 | 2023-11-13 一 | 5.95 | 5.94 | 5.97 | 6.00 | 5.92 | 0.51% | 2.07% | 97248 | 5791万 | 28.01 | 42.58 | 54.89 | 108 | 上工申贝 | 2023-11-10 五 | 5.90 | 5.88 | 5.94 | 5.99 | 5.83 | 1.02% | 2.43% | 113791 | 6735万 | 27.87 | 42.36 | 54.61 | 109 | 上工申贝 | 2023-11-09 四 | 6.05 | 6.00 | 5.88 | 6.09 | 5.84 | -2.00% | 3.34% | 156628 | 9241万 | 27.59 | 41.93 | 54.06 | 110 | 上工申贝 | 2023-11-08 三 | 6.05 | 5.95 | 6.00 | 6.14 | 5.94 | 0.84% | 5.17% | 242769 | 14602万 | 28.15 | 42.79 | 55.16 | 111 | 上工申贝 | 2023-11-07 二 | 6.02 | 6.02 | 5.95 | 6.07 | 5.93 | -1.16% | 6.06% | 284169 | 16975万 | 27.92 | 42.43 | 54.7 | 112 | 上工申贝 | 2023-11-06 一 | 5.82 | 5.76 | 6.02 | 6.34 | 5.76 | 4.51% | 9.94% | 466199 | 28337万 | 28.25 | 42.93 | 55.35 | 113 | 上工申贝 | 2023-11-03 五 | 5.62 | 5.61 | 5.76 | 5.79 | 5.61 | 2.67% | 1.81% | 84765 | 4855万 | 27.03 | 41.08 | 52.96 | 114 | 上工申贝 | 2023-11-02 四 | 5.56 | 5.57 | 5.61 | 5.65 | 5.55 | 0.72% | 1.22% | 57152 | 3204万 | 26.32 | 40.01 | 51.58 | 115 | 上工申贝 | 2023-11-01 三 | 5.53 | 5.53 | 5.57 | 5.59 | 5.46 | 0.72% | 1.06% | 49751 | 2754万 | 26.14 | 39.72 | 51.21 | 116 | 上工申贝 | 2023-10-31 二 | 5.65 | 5.67 | 5.53 | 5.65 | 5.49 | -2.47% | 1.31% | 61356 | 3401万 | 25.95 | 39.44 | 50.84 | 117 | 上工申贝 | 2023-10-30 一 | 5.60 | 5.62 | 5.67 | 5.69 | 5.56 | 0.89% | 1.32% | 61791 | 3484万 | 26.6 | 40.44 | 42.39 | 118 | 上工申贝 | 2023-10-27 五 | 5.60 | 5.62 | 5.62 | 5.65 | 5.57 | 0.00% | 0.94% | 44017 | 2472万 | 26.37 | 40.08 | 42.02 | 119 | 上工申贝 | 2023-10-26 四 | 5.54 | 5.57 | 5.62 | 5.63 | 5.50 | 0.90% | 0.84% | 39626 | 2206万 | 26.37 | 40.08 | 42.02 | 120 | 上工申贝 | 2023-10-25 三 | 5.47 | 5.47 | 5.57 | 5.60 | 5.46 | 1.83% | 0.87% | 40963 | 2278万 | 26.14 | 39.72 | 41.65 | 121 | 上工申贝 | 2023-10-24 二 | 5.35 | 5.34 | 5.47 | 5.47 | 5.31 | 2.43% | 0.92% | 42969 | 2330万 | 25.67 | 39.01 | 40.9 | 122 | 上工申贝 | 2023-10-23 一 | 5.46 | 5.44 | 5.34 | 5.46 | 5.31 | -1.84% | 1.08% | 50446 | 2707万 | 25.06 | 38.08 | 39.93 | 123 | 上工申贝 | 2023-10-20 五 | 5.48 | 5.50 | 5.44 | 5.59 | 5.42 | -1.09% | 1.25% | 58420 | 3204万 | 25.53 | 38.8 | 40.67 | 124 | 上工申贝 | 2023-10-19 四 | 5.46 | 5.43 | 5.50 | 5.60 | 5.43 | 1.29% | 1.68% | 78741 | 4361万 | 25.81 | 39.22 | 41.12 | 125 | 上工申贝 | 2023-10-18 三 | 5.50 | 5.50 | 5.43 | 5.51 | 5.42 | -1.27% | 0.93% | 43678 | 2384万 | 25.48 | 38.72 | 40.6 | 126 | 上工申贝 | 2023-10-17 二 | 5.53 | 5.55 | 5.50 | 5.55 | 5.48 | -0.90% | 0.83% | 38996 | 2148万 | 25.81 | 39.22 | 41.12 | 127 | 上工申贝 | 2023-10-16 一 | 5.51 | 5.51 | 5.55 | 5.59 | 5.49 | 0.73% | 1.03% | 48310 | 2679万 | 26.04 | 39.58 | 41.5 | 128 | 上工申贝 | 2023-10-13 五 | 5.48 | 5.53 | 5.51 | 5.58 | 5.48 | -0.36% | 1.09% | 51374 | 2840万 | 25.85 | 39.3 | 41.2 | 129 | 上工申贝 | 2023-10-12 四 | 5.62 | 5.62 | 5.53 | 5.63 | 5.47 | -1.60% | 1.22% | 57349 | 3168万 | 25.95 | 39.44 | 41.35 | 130 | 上工申贝 | 2023-10-11 三 | 5.62 | 5.59 | 5.62 | 5.68 | 5.48 | 0.54% | 1.48% | 69438 | 3875万 | 26.37 | 40.08 | 42.02 | 131 | 上工申贝 | 2023-10-10 二 | 5.68 | 5.69 | 5.59 | 5.70 | 5.56 | -1.76% | 1.25% | 58734 | 3293万 | 26.23 | 39.87 | 41.8 | 132 | 上工申贝 | 2023-10-09 一 | 5.87 | 5.88 | 5.69 | 5.87 | 5.65 | -3.23% | 1.82% | 85397 | 4878万 | 26.7 | 40.58 | 42.54 | 133 | 上工申贝 | 2023-09-28 四 | 5.85 | 5.83 | 5.88 | 5.88 | 5.78 | 0.86% | 1.36% | 63663 | 3719万 | 27.59 | 41.93 | 43.96 | 134 | 上工申贝 | 2023-09-27 三 | 5.85 | 5.83 | 5.83 | 5.88 | 5.80 | 0.00% | 1.36% | 63675 | 3721万 | 27.36 | 41.58 | 43.59 | 135 | 上工申贝 | 2023-09-26 二 | 5.78 | 5.78 | 5.83 | 5.88 | 5.78 | 0.87% | 1.32% | 61909 | 3609万 | 27.36 | 41.58 | 43.59 | 136 | 上工申贝 | 2023-09-25 一 | 5.78 | 5.76 | 5.78 | 5.88 | 5.76 | 0.35% | 1.00% | 47156 | 2741万 | 27.12 | 41.22 | 43.22 | 137 | 上工申贝 | 2023-09-22 五 | 5.68 | 5.67 | 5.76 | 5.78 | 5.65 | 1.59% | 0.71% | 33290 | 1905万 | 27.03 | 41.08 | 43.07 | 138 | 上工申贝 | 2023-09-21 四 | 5.70 | 5.69 | 5.67 | 5.74 | 5.64 | -0.35% | 0.77% | 36277 | 2062万 | 26.6 | 40.44 | 42.39 | 139 | 上工申贝 | 2023-09-20 三 | 5.78 | 5.80 | 5.69 | 5.79 | 5.68 | -1.90% | 1.15% | 54177 | 3099万 | 26.7 | 40.58 | 42.54 | 140 | 上工申贝 | 2023-09-19 二 | 5.79 | 5.80 | 5.80 | 5.81 | 5.72 | 0.00% | 0.94% | 44083 | 2540万 | 27.21 | 41.36 | 43.37 | 141 | 上工申贝 | 2023-09-18 一 | 5.71 | 5.71 | 5.80 | 5.82 | 5.65 | 1.58% | 0.86% | 40510 | 2336万 | 27.21 | 41.36 | 43.37 | 142 | 上工申贝 | 2023-09-15 五 | 5.73 | 5.73 | 5.71 | 5.76 | 5.70 | -0.35% | 0.79% | 37228 | 2133万 | 26.79 | 40.72 | 42.69 | 143 | 上工申贝 | 2023-09-14 四 | 5.73 | 5.72 | 5.73 | 5.80 | 5.70 | 0.17% | 0.79% | 36973 | 2122万 | 26.89 | 40.86 | 42.84 | 144 | 上工申贝 | 2023-09-13 三 | 5.78 | 5.77 | 5.72 | 5.78 | 5.67 | -0.87% | 0.81% | 38221 | 2185万 | 26.84 | 40.79 | 42.77 | 145 | 上工申贝 | 2023-09-12 二 | 5.73 | 5.74 | 5.77 | 5.79 | 5.70 | 0.52% | 0.96% | 45094 | 2590万 | 27.07 | 41.15 | 43.14 | 146 | 上工申贝 | 2023-09-11 一 | 5.74 | 5.72 | 5.74 | 5.79 | 5.66 | 0.35% | 1.02% | 47987 | 2755万 | 26.93 | 40.94 | 42.92 | 147 | 上工申贝 | 2023-09-08 五 | 5.72 | 5.72 | 5.72 | 5.76 | 5.68 | 0.00% | 0.92% | 43241 | 2474万 | 26.84 | 40.79 | 42.77 | 148 | 上工申贝 | 2023-09-07 四 | 5.81 | 5.80 | 5.72 | 5.84 | 5.70 | -1.38% | 0.98% | 46104 | 2656万 | 26.84 | 40.79 | 42.77 | 149 | 上工申贝 | 2023-09-06 三 | 5.83 | 5.82 | 5.80 | 5.83 | 5.73 | -0.34% | 0.79% | 37228 | 2155万 | 27.21 | 41.36 | 43.37 | 150 | 上工申贝 | 2023-09-05 二 | 5.82 | 5.84 | 5.82 | 5.86 | 5.79 | -0.34% | 1.03% | 48194 | 2805万 | 27.31 | 41.51 | 43.51 | 151 | 上工申贝 | 2023-09-04 一 | 5.81 | 5.74 | 5.84 | 5.91 | 5.73 | 1.74% | 1.39% | 65161 | 3800万 | 27.4 | 41.65 | 43.66 | 152 | 上工申贝 | 2023-09-01 五 | 5.81 | 5.73 | 5.74 | 5.82 | 5.69 | 0.17% | 0.95% | 44342 | 2545万 | 26.93 | 40.94 | 42.92 | 153 | 上工申贝 | 2023-08-31 四 | 5.88 | 5.84 | 5.73 | 5.88 | 5.69 | -1.88% | 1.43% | 66965 | 3850万 | 26.89 | 40.86 | 42.84 | 154 | 上工申贝 | 2023-08-30 三 | 5.80 | 5.75 | 5.84 | 5.93 | 5.78 | 1.57% | 2.83% | 132970 | 7764万 | 27.4 | 41.65 | 43.66 | 155 | 上工申贝 | 2023-08-29 二 | 5.37 | 5.33 | 5.75 | 5.78 | 5.30 | 7.88% | 2.84% | 133048 | 7489万 | 26.98 | 41.01 | 42.99 | 156 | 上工申贝 | 2023-08-28 一 | 5.35 | 5.18 | 5.33 | 5.49 | 5.33 | 2.90% | 1.78% | 83437 | 4511万 | 25.01 | 38.01 | 39.85 | 157 | 上工申贝 | 2023-08-25 五 | 5.22 | 5.26 | 5.18 | 5.33 | 5.18 | -1.52% | 0.97% | 45374 | 2369万 | 24.31 | 36.94 | 55.63 | 158 | 上工申贝 | 2023-08-23 三 | 5.44 | 5.45 | 5.36 | 5.45 | 5.34 | -1.65% | 0.76% | 35747 | 1924万 | 25.15 | 38.23 | 57.56 | 159 | 上工申贝 | 2023-08-22 二 | 5.48 | 5.48 | 5.45 | 5.56 | 5.35 | -0.55% | 1.03% | 48298 | 2623万 | 25.57 | 38.87 | 58.53 |
|
行情刷新 | 流通股东
|