| 股票名称 | 代码 600855 | 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 | 航天长峰 | 2024-04-26 五 | 8.75 | 8.84 | 8.75 | 8.95 | 8.74 | -1.02% | 5.57% | 260105 | 22953万 | 40.87 | 41.49 | -17.64 | 2 | 航天长峰 | 2024-04-25 四 | 9.19 | 9.49 | 8.84 | 9.24 | 8.70 | -6.85% | 8.56% | 399825 | 35592万 | 41.29 | 41.92 | -17.82 | 3 | 航天长峰 | 2024-04-24 三 | 9.79 | 9.26 | 9.49 | 10.19 | 9.36 | 2.48% | 11.59% | 541345 | 53070万 | 44.33 | 45 | -19.13 | 4 | 航天长峰 | 2024-04-23 二 | 8.58 | 8.42 | 9.26 | 9.26 | 8.55 | 9.98% | 5.21% | 243522 | 21799万 | 43.25 | 43.91 | -18.67 | 5 | 航天长峰 | 2024-04-22 一 | 7.70 | 7.65 | 8.42 | 8.42 | 7.53 | 10.07% | 1.73% | 80660 | 6645万 | 39.33 | 39.93 | -16.97 | 6 | 航天长峰 | 2024-04-19 五 | 7.64 | 7.67 | 7.65 | 7.72 | 7.55 | -0.26% | 0.71% | 33202 | 2533万 | 35.73 | 36.28 | -15.42 | 7 | 航天长峰 | 2024-04-18 四 | 7.62 | 7.60 | 7.67 | 7.82 | 7.48 | 0.92% | 1.17% | 54759 | 4200万 | 35.83 | 36.37 | -15.46 | 8 | 航天长峰 | 2024-04-17 三 | 7.18 | 7.13 | 7.60 | 7.60 | 7.18 | 6.59% | 1.24% | 57718 | 4305万 | 35.5 | 36.04 | -15.32 | 9 | 航天长峰 | 2024-04-16 二 | 7.71 | 7.75 | 7.13 | 7.72 | 7.10 | -8.00% | 1.88% | 87882 | 6386万 | 33.3 | 33.81 | -14.37 | 10 | 航天长峰 | 2024-04-15 一 | 8.14 | 8.09 | 7.75 | 8.18 | 7.64 | -4.20% | 1.48% | 69065 | 5420万 | 36.2 | 36.75 | -15.62 | 11 | 航天长峰 | 2024-04-12 五 | 8.18 | 8.18 | 8.09 | 8.27 | 8.06 | -1.10% | 0.77% | 35917 | 2924万 | 37.79 | 38.36 | -16.31 | 12 | 航天长峰 | 2024-04-11 四 | 8.14 | 8.18 | 8.18 | 8.30 | 8.07 | 0.00% | 0.71% | 33334 | 2739万 | 38.21 | 38.79 | -16.49 | 13 | 航天长峰 | 2024-04-10 三 | 8.39 | 8.39 | 8.18 | 8.39 | 8.07 | -2.50% | 1.15% | 53557 | 4376万 | 38.21 | 38.79 | -16.49 | 14 | 航天长峰 | 2024-04-09 二 | 8.35 | 8.35 | 8.39 | 8.50 | 8.30 | 0.48% | 0.97% | 45253 | 3786万 | 39.19 | 39.78 | -16.91 | 15 | 航天长峰 | 2024-04-08 一 | 8.59 | 8.58 | 8.35 | 8.62 | 8.34 | -2.68% | 1.15% | 53934 | 4545万 | 39 | 39.6 | -16.83 | 16 | 航天长峰 | 2024-04-03 三 | 8.74 | 8.79 | 8.58 | 8.82 | 8.45 | -2.39% | 1.28% | 59570 | 5112万 | 40.08 | 40.69 | -17.3 | 17 | 航天长峰 | 2024-04-02 二 | 8.94 | 8.94 | 8.79 | 8.99 | 8.73 | -1.68% | 1.29% | 60212 | 5311万 | 41.06 | 41.68 | -17.72 | 18 | 航天长峰 | 2024-04-01 一 | 8.94 | 8.92 | 8.94 | 9.01 | 8.85 | 0.22% | 1.08% | 50439 | 4503万 | 41.76 | 42.39 | -93.65 | 19 | 航天长峰 | 2024-03-29 五 | 8.73 | 8.74 | 8.92 | 8.94 | 8.68 | 2.06% | 0.98% | 45991 | 4050万 | 41.66 | 42.3 | -93.44 | 20 | 航天长峰 | 2024-03-28 四 | 8.42 | 8.42 | 8.74 | 8.83 | 8.40 | 3.80% | 1.39% | 64868 | 5610万 | 40.82 | 41.44 | -91.56 | 21 | 航天长峰 | 2024-03-27 三 | 8.88 | 8.88 | 8.42 | 8.93 | 8.38 | -5.18% | 1.46% | 68204 | 5872万 | 39.33 | 39.93 | -88.21 | 22 | 航天长峰 | 2024-03-26 二 | 8.94 | 9.01 | 8.88 | 9.12 | 8.70 | -1.44% | 1.03% | 48289 | 4301万 | 41.48 | 42.11 | -93.02 | 23 | 航天长峰 | 2024-03-25 一 | 9.36 | 9.31 | 9.01 | 9.42 | 8.99 | -3.22% | 1.21% | 56522 | 5195万 | 42.08 | 42.72 | -94.39 | 24 | 航天长峰 | 2024-03-22 五 | 9.39 | 9.46 | 9.31 | 9.48 | 9.16 | -1.59% | 1.12% | 52365 | 4866万 | 43.49 | 44.15 | -97.53 | 25 | 航天长峰 | 2024-03-21 四 | 9.28 | 9.28 | 9.46 | 9.52 | 9.25 | 1.94% | 1.27% | 59486 | 5596万 | 44.19 | 44.86 | -99.1 | 26 | 航天长峰 | 2024-03-20 三 | 9.15 | 9.15 | 9.28 | 9.33 | 9.15 | 1.42% | 1.06% | 49349 | 4568万 | 43.35 | 44.01 | -97.21 | 27 | 航天长峰 | 2024-03-19 二 | 9.22 | 9.16 | 9.15 | 9.22 | 9.10 | -0.11% | 1.12% | 52424 | 4805万 | 42.74 | 43.39 | -95.85 | 28 | 航天长峰 | 2024-03-18 一 | 9.06 | 9.04 | 9.16 | 9.21 | 9.01 | 1.33% | 1.25% | 58442 | 5320万 | 42.79 | 43.44 | -95.96 | 29 | 航天长峰 | 2024-03-15 五 | 8.81 | 8.84 | 9.04 | 9.04 | 8.77 | 2.26% | 0.97% | 45110 | 4016万 | 42.22 | 42.87 | -94.7 | 30 | 航天长峰 | 2024-03-14 四 | 8.89 | 8.91 | 8.84 | 8.98 | 8.72 | -0.79% | 1.26% | 58780 | 5207万 | 41.29 | 41.92 | -92.6 | 31 | 航天长峰 | 2024-03-08 五 | 8.59 | 8.57 | 8.60 | 8.67 | 8.44 | 0.35% | 0.57% | 26494 | 2262万 | 40.17 | 40.78 | -90.09 | 32 | 航天长峰 | 2024-03-07 四 | 8.69 | 8.63 | 8.57 | 8.82 | 8.53 | -0.70% | 1.00% | 46733 | 4050万 | 40.03 | 40.64 | -89.78 | 33 | 航天长峰 | 2024-03-06 三 | 8.60 | 8.62 | 8.63 | 8.71 | 8.46 | 0.12% | 0.81% | 38025 | 3265万 | 40.31 | 40.92 | -90.41 | 34 | 航天长峰 | 2024-03-05 二 | 8.75 | 8.78 | 8.62 | 8.88 | 8.61 | -1.82% | 1.03% | 48186 | 4207万 | 40.26 | 40.88 | -90.3 | 35 | 航天长峰 | 2024-03-04 一 | 8.85 | 8.85 | 8.78 | 8.90 | 8.63 | -0.79% | 1.08% | 50379 | 4413万 | 41.01 | 41.63 | -91.98 | 36 | 航天长峰 | 2024-03-01 五 | 8.66 | 8.66 | 8.85 | 8.88 | 8.62 | 2.19% | 1.25% | 58230 | 5102万 | 41.34 | 41.97 | -92.71 | 37 | 航天长峰 | 2024-02-29 四 | 8.10 | 8.24 | 8.66 | 8.66 | 8.06 | 5.10% | 1.55% | 72287 | 6143万 | 40.45 | 41.07 | -90.72 | 38 | 航天长峰 | 2024-02-28 三 | 9.01 | 9.01 | 8.24 | 9.20 | 8.21 | -8.55% | 2.36% | 110387 | 9659万 | 38.49 | 39.07 | -86.32 | 39 | 航天长峰 | 2024-02-27 二 | 8.67 | 8.65 | 9.01 | 9.03 | 8.62 | 4.16% | 1.28% | 59599 | 5257万 | 42.08 | 42.72 | -94.39 | 40 | 航天长峰 | 2024-02-26 一 | 8.68 | 8.56 | 8.65 | 8.81 | 8.59 | 1.05% | 1.31% | 61293 | 5321万 | 40.4 | 41.02 | -90.61 | 41 | 航天长峰 | 2024-02-23 五 | 8.22 | 8.18 | 8.56 | 8.59 | 8.22 | 4.65% | 1.59% | 74117 | 6218万 | 39.98 | 40.59 | -89.67 | 42 | 航天长峰 | 2024-02-22 四 | 8.01 | 8.05 | 8.18 | 8.23 | 7.96 | 1.61% | 1.03% | 48054 | 3910万 | 38.21 | 38.79 | -85.69 | 43 | 航天长峰 | 2024-02-21 三 | 7.96 | 7.96 | 8.05 | 8.28 | 7.86 | 1.13% | 1.57% | 73109 | 5956万 | 37.6 | 38.17 | -84.33 | 44 | 航天长峰 | 2024-02-20 二 | 7.82 | 7.79 | 7.96 | 8.01 | 7.67 | 2.18% | 1.34% | 62647 | 4946万 | 37.18 | 37.75 | -83.39 | 45 | 航天长峰 | 2024-02-19 一 | 7.67 | 7.67 | 7.79 | 7.96 | 7.65 | 1.56% | 1.69% | 78811 | 6157万 | 36.39 | 36.94 | -81.61 | 46 | 航天长峰 | 2024-02-08 四 | 7.00 | 6.97 | 7.67 | 7.67 | 6.90 | 10.04% | 2.32% | 108350 | 7921万 | 35.83 | 36.37 | -80.35 | 47 | 航天长峰 | 2024-02-07 三 | 7.07 | 7.06 | 6.97 | 7.33 | 6.79 | -1.27% | 2.40% | 112052 | 7890万 | 32.56 | 33.05 | -73.02 | 48 | 航天长峰 | 2024-02-06 二 | 6.41 | 7.11 | 7.06 | 7.29 | 6.41 | -0.70% | 2.48% | 115879 | 7806万 | 32.98 | 33.48 | -73.96 | 49 | 航天长峰 | 2024-02-05 一 | 7.79 | 7.90 | 7.11 | 7.80 | 7.11 | -10.00% | 2.08% | 96942 | 6969万 | 33.21 | 33.72 | -74.48 | 50 | 航天长峰 | 2024-02-02 五 | 8.48 | 8.42 | 7.90 | 8.65 | 7.61 | -6.18% | 1.59% | 74382 | 6007万 | 36.9 | 37.46 | -82.76 | 51 | 航天长峰 | 2024-02-01 四 | 8.59 | 8.66 | 8.42 | 8.67 | 8.26 | -2.77% | 1.22% | 57068 | 4828万 | 39.33 | 39.93 | -88.21 | 52 | 航天长峰 | 2024-01-31 三 | 9.23 | 9.25 | 8.66 | 9.25 | 8.63 | -6.38% | 1.35% | 62954 | 5571万 | 40.45 | 41.07 | -90.72 | 53 | 航天长峰 | 2024-01-30 二 | 9.60 | 9.67 | 9.25 | 9.71 | 9.20 | -4.34% | 0.86% | 40072 | 3793万 | 43.21 | 43.86 | -96.9 | 54 | 航天长峰 | 2024-01-29 一 | 10.00 | 10.00 | 9.67 | 10.04 | 9.66 | -3.30% | 0.76% | 35362 | 3465万 | 45.17 | 45.85 | -101.3 | 55 | 航天长峰 | 2024-01-26 五 | 9.93 | 9.97 | 10.00 | 10.08 | 9.86 | 0.30% | 0.94% | 43854 | 4384万 | 46.71 | 47.42 | -104.76 | 56 | 航天长峰 | 2024-01-25 四 | 9.28 | 9.26 | 9.97 | 9.98 | 9.27 | 7.67% | 1.48% | 69184 | 6730万 | 46.57 | 47.28 | -104.44 | 57 | 航天长峰 | 2024-01-24 三 | 9.09 | 9.05 | 9.26 | 9.29 | 8.84 | 2.32% | 0.92% | 43037 | 3906万 | 43.25 | 43.91 | -97 | 58 | 航天长峰 | 2024-01-23 二 | 8.95 | 9.00 | 9.05 | 9.10 | 8.77 | 0.56% | 1.03% | 48281 | 4328万 | 42.27 | 42.91 | -94.8 | 59 | 航天长峰 | 2024-01-22 一 | 9.58 | 9.56 | 9.00 | 9.58 | 8.94 | -5.86% | 0.93% | 43553 | 4041万 | 42.04 | 42.68 | -94.28 | 60 | 航天长峰 | 2024-01-19 五 | 9.66 | 9.69 | 9.56 | 9.74 | 9.50 | -1.34% | 0.64% | 29842 | 2870万 | 44.65 | 45.33 | -100.15 | 61 | 航天长峰 | 2024-01-18 四 | 9.83 | 9.80 | 9.69 | 9.84 | 9.38 | -1.12% | 1.20% | 55983 | 5344万 | 45.26 | 45.95 | -101.51 | 62 | 航天长峰 | 2024-01-17 三 | 9.98 | 10.00 | 9.80 | 10.08 | 9.79 | -2.00% | 0.68% | 31877 | 3169万 | 45.77 | 46.47 | -102.66 | 63 | 航天长峰 | 2024-01-16 二 | 10.18 | 10.22 | 10.00 | 10.23 | 9.78 | -2.15% | 1.24% | 57742 | 5747万 | 46.71 | 47.42 | -104.76 | 64 | 航天长峰 | 2024-01-15 一 | 10.49 | 10.51 | 10.22 | 10.49 | 10.12 | -2.76% | 0.85% | 39848 | 4078万 | 47.74 | 48.46 | -107.06 | 65 | 航天长峰 | 2024-01-12 五 | 10.57 | 10.61 | 10.51 | 10.63 | 10.47 | -0.94% | 0.48% | 22419 | 2366万 | 49.09 | 49.84 | -110.1 | 66 | 航天长峰 | 2024-01-11 四 | 10.30 | 10.30 | 10.61 | 10.61 | 10.28 | 3.01% | 0.74% | 34636 | 3628万 | 49.56 | 50.31 | -111.15 | 67 | 航天长峰 | 2024-01-10 三 | 10.50 | 10.52 | 10.30 | 10.54 | 10.17 | -2.09% | 0.64% | 29938 | 3092万 | 48.08 | 48.84 | -107.9 | 68 | 航天长峰 | 2024-01-09 二 | 10.49 | 10.54 | 10.52 | 10.67 | 10.41 | -0.19% | 0.55% | 25647 | 2702万 | 49.11 | 49.89 | -110.2 | 69 | 航天长峰 | 2024-01-08 一 | 10.72 | 10.78 | 10.54 | 10.82 | 10.52 | -2.23% | 0.61% | 28431 | 3033万 | 49.2 | 49.98 | -110.41 | 70 | 航天长峰 | 2024-01-05 五 | 10.95 | 10.97 | 10.78 | 11.03 | 10.75 | -1.73% | 0.65% | 30168 | 3274万 | 50.32 | 51.12 | -112.93 | 71 | 航天长峰 | 2024-01-04 四 | 10.98 | 10.95 | 10.97 | 11.03 | 10.87 | 0.18% | 0.57% | 26380 | 2893万 | 51.21 | 52.02 | -114.92 | 72 | 航天长峰 | 2024-01-03 三 | 10.93 | 10.96 | 10.95 | 10.99 | 10.83 | -0.09% | 0.77% | 36103 | 3939万 | 51.12 | 51.92 | -114.71 | 73 | 航天长峰 | 2024-01-02 二 | 10.75 | 10.72 | 10.96 | 11.08 | 10.70 | 2.24% | 1.14% | 53293 | 5841万 | 51.16 | 51.97 | -114.81 | 74 | 航天长峰 | 2023-12-29 五 | 10.56 | 10.59 | 10.72 | 10.73 | 10.56 | 1.23% | 0.64% | 29841 | 3183万 | 50.04 | 50.83 | -112.3 | 75 | 航天长峰 | 2023-12-28 四 | 10.46 | 10.44 | 10.59 | 10.64 | 10.22 | 1.44% | 0.78% | 36428 | 3819万 | 49.43 | 50.22 | -110.94 | 76 | 航天长峰 | 2023-12-27 三 | 10.54 | 10.50 | 10.44 | 10.59 | 10.37 | -0.57% | 0.60% | 27973 | 2930万 | 48.73 | 49.51 | -109.37 | 77 | 航天长峰 | 2023-12-26 二 | 10.79 | 10.81 | 10.50 | 10.79 | 10.43 | -2.87% | 0.66% | 30746 | 3237万 | 49.01 | 49.79 | -109.99 | 78 | 航天长峰 | 2023-12-25 一 | 10.96 | 11.01 | 10.81 | 11.10 | 10.71 | -1.82% | 0.71% | 33142 | 3601万 | 50.46 | 51.26 | -113.24 | 79 | 航天长峰 | 2023-12-22 五 | 11.05 | 11.04 | 11.01 | 11.14 | 10.95 | -0.27% | 0.69% | 32336 | 3569万 | 51.4 | 52.21 | -115.34 | 80 | 航天长峰 | 2023-12-21 四 | 10.90 | 10.91 | 11.04 | 11.08 | 10.69 | 1.19% | 0.71% | 33235 | 3622万 | 51.54 | 52.35 | -115.65 | 81 | 航天长峰 | 2023-12-20 三 | 11.12 | 11.15 | 10.91 | 11.21 | 10.91 | -2.15% | 0.60% | 28237 | 3117万 | 50.93 | 51.73 | -114.29 | 82 | 航天长峰 | 2023-12-19 二 | 11.02 | 11.06 | 11.15 | 11.24 | 10.98 | 0.81% | 0.65% | 30432 | 3375万 | 52.05 | 52.87 | -116.8 | 83 | XD航天长 | 2023-12-18 一 | 11.39 | 11.37 | 11.06 | 11.39 | 11.03 | -2.73% | 0.92% | 43109 | 4810万 | 51.63 | 52.45 | -115.86 | 84 | 航天长峰 | 2023-12-15 五 | 11.44 | 11.43 | 11.37 | 11.47 | 11.29 | -0.52% | 0.57% | 26737 | 3045万 | 53.08 | 53.92 | -119.11 | 85 | 航天长峰 | 2023-12-14 四 | 11.50 | 11.50 | 11.43 | 11.61 | 11.41 | -0.61% | 0.68% | 31944 | 3668万 | 53.36 | 54.2 | -119.74 | 86 | 航天长峰 | 2023-12-13 三 | 11.49 | 11.50 | 11.50 | 11.67 | 11.45 | 0.00% | 1.03% | 48125 | 5562万 | 53.68 | 54.53 | -120.47 | 87 | 航天长峰 | 2023-12-12 二 | 11.54 | 11.62 | 11.50 | 11.72 | 11.41 | -1.03% | 1.20% | 55963 | 6456万 | 53.68 | 54.53 | -120.47 | 88 | 航天长峰 | 2023-12-11 一 | 11.00 | 11.12 | 11.62 | 11.64 | 10.99 | 4.50% | 1.99% | 92762 | 10608万 | 54.24 | 55.1 | -121.73 | 89 | 航天长峰 | 2023-12-08 五 | 11.16 | 11.15 | 11.12 | 11.24 | 11.05 | -0.27% | 0.72% | 33682 | 3751万 | 51.91 | 52.73 | -116.49 | 90 | 航天长峰 | 2023-12-07 四 | 11.14 | 11.13 | 11.15 | 11.22 | 11.00 | 0.18% | 0.57% | 26729 | 2974万 | 52.05 | 52.87 | -116.8 | 91 | 航天长峰 | 2023-12-06 三 | 11.10 | 11.10 | 11.13 | 11.23 | 11.05 | 0.27% | 0.54% | 25277 | 2816万 | 51.96 | 52.78 | -116.59 | 92 | 航天长峰 | 2023-12-05 二 | 11.38 | 11.36 | 11.10 | 11.38 | 11.10 | -2.29% | 0.67% | 31221 | 3491万 | 51.82 | 52.64 | -116.28 | 93 | 航天长峰 | 2023-12-04 一 | 11.28 | 11.28 | 11.36 | 11.47 | 11.28 | 0.71% | 0.72% | 33527 | 3815万 | 53.03 | 53.87 | -119 | 94 | 航天长峰 | 2023-12-01 五 | 11.20 | 11.21 | 11.28 | 11.30 | 11.07 | 0.62% | 0.74% | 34722 | 3894万 | 52.66 | 53.49 | -118.17 | 95 | 航天长峰 | 2023-11-30 四 | 11.22 | 11.25 | 11.21 | 11.30 | 11.12 | -0.36% | 0.57% | 26482 | 2968万 | 52.33 | 53.16 | -117.43 | 96 | 航天长峰 | 2023-11-29 三 | 11.35 | 11.38 | 11.25 | 11.39 | 11.25 | -1.14% | 0.68% | 31973 | 3613万 | 52.52 | 53.35 | -117.85 | 97 | 航天长峰 | 2023-11-28 二 | 11.33 | 11.34 | 11.38 | 11.42 | 11.28 | 0.35% | 0.66% | 30671 | 3487万 | 53.12 | 53.96 | -119.21 | 98 | 航天长峰 | 2023-11-24 五 | 11.46 | 11.45 | 11.27 | 11.47 | 11.23 | -1.57% | 0.56% | 26094 | 2953万 | 52.61 | 53.44 | -118.06 | 99 | 航天长峰 | 2023-11-23 四 | 11.33 | 11.33 | 11.45 | 11.49 | 11.26 | 1.06% | 0.57% | 26587 | 3030万 | 53.45 | 54.3 | -119.95 | 100 | 航天长峰 | 2023-11-22 三 | 11.46 | 11.46 | 11.33 | 11.53 | 11.32 | -1.13% | 0.71% | 33357 | 3809万 | 52.89 | 53.73 | -118.69 | 101 | 航天长峰 | 2023-11-21 二 | 11.63 | 11.62 | 11.46 | 11.66 | 11.40 | -1.38% | 0.81% | 37645 | 4329万 | 53.5 | 54.34 | -120.05 | 102 | 航天长峰 | 2023-11-20 一 | 11.53 | 11.50 | 11.62 | 11.65 | 11.52 | 1.04% | 0.87% | 40502 | 4695万 | 54.24 | 55.1 | -121.73 | 103 | 航天长峰 | 2023-11-17 五 | 11.47 | 11.47 | 11.50 | 11.54 | 11.37 | 0.26% | 0.54% | 25222 | 2899万 | 53.68 | 54.53 | -120.47 | 104 | 航天长峰 | 2023-11-16 四 | 11.56 | 11.54 | 11.47 | 11.59 | 11.44 | -0.61% | 0.57% | 26764 | 3083万 | 53.54 | 54.39 | -120.16 | 105 | 航天长峰 | 2023-11-15 三 | 11.59 | 11.53 | 11.54 | 11.59 | 11.44 | 0.09% | 0.64% | 29680 | 3421万 | 53.87 | 54.72 | -120.89 | 106 | 航天长峰 | 2023-11-14 二 | 11.41 | 11.42 | 11.53 | 11.56 | 11.37 | 0.96% | 0.79% | 36695 | 4220万 | 53.82 | 54.67 | -120.78 | 107 | 航天长峰 | 2023-11-13 一 | 11.20 | 11.19 | 11.42 | 11.42 | 11.13 | 2.06% | 0.89% | 41575 | 4701万 | 53.31 | 54.15 | -119.63 | 108 | 航天长峰 | 2023-11-10 五 | 11.16 | 11.20 | 11.19 | 11.26 | 11.11 | -0.09% | 0.58% | 27261 | 3046万 | 52.24 | 53.06 | -117.22 | 109 | 航天长峰 | 2023-11-09 四 | 11.23 | 11.21 | 11.20 | 11.31 | 11.18 | -0.09% | 0.66% | 30963 | 3482万 | 52.28 | 53.11 | -117.33 | 110 | 航天长峰 | 2023-11-08 三 | 11.21 | 11.20 | 11.21 | 11.30 | 11.14 | 0.09% | 0.60% | 28115 | 3156万 | 52.33 | 53.16 | -117.43 | 111 | 航天长峰 | 2023-11-07 二 | 11.16 | 11.13 | 11.20 | 11.25 | 11.09 | 0.63% | 0.72% | 33750 | 3776万 | 52.28 | 53.11 | -117.33 | 112 | 航天长峰 | 2023-11-06 一 | 11.03 | 10.98 | 11.13 | 11.15 | 11.01 | 1.37% | 0.82% | 38220 | 4240万 | 51.96 | 52.78 | -116.59 | 113 | 航天长峰 | 2023-11-03 五 | 10.85 | 10.80 | 10.98 | 11.04 | 10.83 | 1.67% | 0.88% | 41265 | 4524万 | 51.26 | 52.07 | -115.02 | 114 | 航天长峰 | 2023-11-02 四 | 11.04 | 11.03 | 10.80 | 11.11 | 10.79 | -2.09% | 0.78% | 36252 | 3950万 | 50.42 | 51.21 | -113.14 | 115 | 航天长峰 | 2023-11-01 三 | 11.02 | 11.00 | 11.03 | 11.15 | 10.95 | 0.27% | 0.65% | 30185 | 3332万 | 51.49 | 52.3 | -115.55 | 116 | 航天长峰 | 2023-10-31 二 | 10.98 | 11.02 | 11.00 | 11.10 | 10.91 | -0.18% | 0.82% | 38054 | 4182万 | 51.35 | 52.16 | -115.23 | 117 | 航天长峰 | 2023-10-30 一 | 10.83 | 11.01 | 11.02 | 11.04 | 10.72 | 0.09% | 1.15% | 53791 | 5861万 | 51.44 | 52.26 | -115.44 | 118 | 航天长峰 | 2023-10-27 五 | 10.97 | 11.02 | 11.01 | 11.08 | 10.92 | -0.09% | 0.54% | 23819 | 2622万 | 48.34 | 52.21 | -495.19 | 119 | 航天长峰 | 2023-10-26 四 | 10.79 | 10.84 | 11.02 | 11.05 | 10.74 | 1.66% | 0.63% | 27781 | 3033万 | 48.38 | 52.26 | -495.64 | 120 | 航天长峰 | 2023-10-25 三 | 10.63 | 10.62 | 10.84 | 10.92 | 10.61 | 2.07% | 0.59% | 25733 | 2789万 | 47.59 | 51.4 | -487.54 | 121 | 航天长峰 | 2023-10-24 二 | 10.37 | 10.47 | 10.62 | 10.69 | 10.37 | 1.43% | 0.64% | 27906 | 2955万 | 46.63 | 50.36 | -477.64 | 122 | 航天长峰 | 2023-10-23 一 | 10.60 | 10.69 | 10.47 | 10.67 | 10.40 | -2.06% | 0.56% | 24472 | 2576万 | 45.97 | 49.65 | -470.9 | 123 | 航天长峰 | 2023-10-20 五 | 10.84 | 10.87 | 10.69 | 10.99 | 10.69 | -1.66% | 0.60% | 26468 | 2858万 | 46.93 | 50.69 | -480.79 | 124 | 航天长峰 | 2023-10-19 四 | 10.92 | 10.93 | 10.87 | 11.12 | 10.83 | -0.55% | 0.55% | 24156 | 2656万 | 47.73 | 51.54 | -488.89 | 125 | 航天长峰 | 2023-10-18 三 | 11.06 | 11.14 | 10.93 | 11.12 | 10.88 | -1.89% | 0.71% | 31086 | 3401万 | 47.99 | 51.83 | -491.59 | 126 | 航天长峰 | 2023-10-17 二 | 11.34 | 11.38 | 11.14 | 11.44 | 10.91 | -2.11% | 1.20% | 52797 | 5853万 | 48.91 | 52.83 | -501.03 | 127 | 航天长峰 | 2023-10-16 一 | 11.48 | 11.44 | 11.38 | 11.48 | 11.30 | -0.52% | 0.59% | 26123 | 2969万 | 49.96 | 53.96 | -511.83 | 128 | 航天长峰 | 2023-10-13 五 | 11.63 | 11.59 | 11.44 | 11.63 | 11.43 | -1.29% | 0.46% | 20346 | 2333万 | 50.23 | 54.25 | -514.52 | 129 | 航天长峰 | 2023-10-12 四 | 11.65 | 11.65 | 11.59 | 11.69 | 11.50 | -0.52% | 0.71% | 31181 | 3612万 | 50.89 | 54.96 | -521.27 | 130 | 航天长峰 | 2023-10-11 三 | 11.55 | 11.56 | 11.65 | 11.70 | 11.51 | 0.78% | 0.58% | 25495 | 2964万 | 51.15 | 55.24 | -523.97 | 131 | 航天长峰 | 2023-10-10 二 | 11.50 | 11.49 | 11.56 | 11.66 | 11.49 | 0.61% | 0.53% | 23197 | 2687万 | 50.75 | 54.82 | -519.92 | 132 | 航天长峰 | 2023-10-09 一 | 11.52 | 11.54 | 11.49 | 11.61 | 11.42 | -0.43% | 0.48% | 20881 | 2406万 | 50.45 | 54.48 | -516.77 | 133 | 航天长峰 | 2023-09-28 四 | 11.34 | 11.32 | 11.54 | 11.58 | 11.32 | 1.94% | 0.51% | 22264 | 2557万 | 50.67 | 54.72 | -519.02 | 134 | 航天长峰 | 2023-09-27 三 | 11.29 | 11.31 | 11.32 | 11.39 | 11.22 | 0.09% | 0.45% | 19675 | 2226万 | 49.7 | 53.68 | -509.13 | 135 | 航天长峰 | 2023-09-26 二 | 11.44 | 11.50 | 11.31 | 11.51 | 11.30 | -1.65% | 0.49% | 21477 | 2442万 | 49.66 | 53.63 | -508.68 | 136 | 航天长峰 | 2023-09-25 一 | 11.53 | 11.58 | 11.50 | 11.66 | 11.40 | -0.69% | 0.56% | 24735 | 2840万 | 50.49 | 54.53 | -517.22 | 137 | 航天长峰 | 2023-09-22 五 | 11.41 | 11.43 | 11.58 | 11.59 | 11.34 | 1.31% | 0.56% | 24409 | 2803万 | 50.84 | 54.91 | -520.82 | 138 | 航天长峰 | 2023-09-21 四 | 11.50 | 11.51 | 11.43 | 11.60 | 11.40 | -0.70% | 0.41% | 17808 | 2043万 | 50.18 | 54.63 | -518.18 | 139 | 航天长峰 | 2023-09-20 三 | 11.55 | 11.63 | 11.51 | 11.67 | 11.51 | -1.03% | 0.52% | 22790 | 2640万 | 50.54 | 55.02 | -521.81 | 140 | 航天长峰 | 2023-09-19 二 | 11.84 | 11.84 | 11.63 | 11.89 | 11.53 | -1.77% | 0.76% | 33523 | 3900万 | 51.06 | 55.59 | -527.25 | 141 | 航天长峰 | 2023-09-18 一 | 11.81 | 11.89 | 11.84 | 11.88 | 11.68 | -0.42% | 0.51% | 22390 | 2641万 | 51.98 | 56.59 | -536.77 | 142 | 航天长峰 | 2023-09-15 五 | 11.69 | 11.72 | 11.89 | 11.92 | 11.69 | 1.45% | 0.65% | 28327 | 3348万 | 52.2 | 56.83 | -539.03 | 143 | 航天长峰 | 2023-09-14 四 | 11.77 | 11.82 | 11.72 | 11.84 | 11.63 | -0.85% | 0.52% | 22690 | 2664万 | 51.46 | 56.02 | -531.33 | 144 | 航天长峰 | 2023-09-13 三 | 12.03 | 11.96 | 11.82 | 12.03 | 11.72 | -1.17% | 0.49% | 21504 | 2540万 | 51.9 | 56.5 | -535.86 | 145 | 航天长峰 | 2023-09-12 二 | 12.03 | 12.03 | 11.96 | 12.04 | 11.91 | -0.58% | 0.48% | 21075 | 2523万 | 52.51 | 57.17 | -542.21 | 146 | 航天长峰 | 2023-09-11 一 | 11.99 | 11.96 | 12.03 | 12.06 | 11.85 | 0.59% | 0.64% | 28110 | 3364万 | 52.82 | 57.5 | -545.38 | 147 | 航天长峰 | 2023-09-08 五 | 11.73 | 11.79 | 11.96 | 12.00 | 11.73 | 1.44% | 0.64% | 28229 | 3360万 | 52.51 | 57.17 | -542.21 | 148 | 航天长峰 | 2023-09-07 四 | 11.93 | 11.91 | 11.79 | 11.96 | 11.76 | -1.01% | 0.41% | 18077 | 2143万 | 51.76 | 56.35 | -534.5 | 149 | 航天长峰 | 2023-09-06 三 | 11.65 | 11.72 | 11.91 | 11.93 | 11.62 | 1.62% | 0.65% | 28408 | 3360万 | 52.29 | 56.93 | -539.94 | 150 | 航天长峰 | 2023-09-05 二 | 11.76 | 11.78 | 11.72 | 11.85 | 11.68 | -0.51% | 0.42% | 18342 | 2157万 | 51.46 | 56.02 | -531.33 | 151 | 航天长峰 | 2023-09-04 一 | 11.65 | 11.65 | 11.78 | 11.78 | 11.60 | 1.12% | 0.56% | 24418 | 2852万 | 51.72 | 56.31 | -534.05 | 152 | 航天长峰 | 2023-09-01 五 | 11.69 | 11.67 | 11.65 | 11.75 | 11.58 | -0.17% | 0.40% | 17567 | 2046万 | 51.15 | 55.68 | -528.15 | 153 | 航天长峰 | 2023-08-31 四 | 11.79 | 11.79 | 11.67 | 11.79 | 11.61 | -1.02% | 0.48% | 20956 | 2444万 | 51.24 | 55.78 | -529.06 | 154 | 航天长峰 | 2023-08-30 三 | 11.61 | 11.62 | 11.79 | 11.82 | 11.60 | 1.46% | 0.73% | 31880 | 3750万 | 51.76 | 56.35 | -534.5 | 155 | 航天长峰 | 2023-08-29 二 | 11.23 | 11.22 | 11.62 | 11.70 | 11.20 | 3.57% | 0.76% | 33327 | 3840万 | 51.02 | 55.54 | -526.79 | 156 | 航天长峰 | 2023-08-28 一 | 11.80 | 11.26 | 11.22 | 11.85 | 11.15 | -0.36% | 1.32% | 57807 | 6643万 | 49.26 | 53.63 | -508.66 | 157 | 航天长峰 | 2023-08-25 五 | 11.64 | 11.69 | 11.26 | 11.64 | 11.16 | -3.68% | 0.82% | 35823 | 4078万 | 49.44 | 53.82 | 1940.42 | 158 | 航天长峰 | 2023-08-23 三 | 11.85 | 11.90 | 11.67 | 11.85 | 11.66 | -1.93% | 0.43% | 18673 | 2194万 | 51.24 | 55.78 | 2011.07 | 159 | 航天长峰 | 2023-08-22 二 | 11.83 | 11.76 | 11.90 | 11.90 | 11.62 | 1.19% | 0.55% | 24145 | 2849万 | 52.25 | 56.88 | 2050.71 |
|
行情刷新 | 流通股东
|