| 股票名称 | 代码 601799 | 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 | 星宇股份 | 2024-03-28 四 | 141.77 | 139.81 | 141.38 | 143.95 | 139.80 | 1.12% | 0.36% | 10339 | 14601万 | 403.89 | 403.89 | 36.65 | 2 | 星宇股份 | 2024-03-27 三 | 141.66 | 141.50 | 139.81 | 143.98 | 139.63 | -1.19% | 0.27% | 7837 | 11074万 | 399.41 | 399.41 | 41.22 | 3 | 星宇股份 | 2024-03-26 二 | 142.60 | 142.60 | 141.50 | 144.00 | 140.82 | -0.77% | 0.27% | 7822 | 11079万 | 404.24 | 404.24 | 41.71 | 4 | 星宇股份 | 2024-03-25 一 | 143.73 | 144.00 | 142.60 | 145.49 | 142.55 | -0.97% | 0.27% | 7656 | 11009万 | 407.38 | 407.38 | 42.04 | 5 | 星宇股份 | 2024-03-22 五 | 141.00 | 141.39 | 144.00 | 144.87 | 140.80 | 1.85% | 0.32% | 9128 | 13049万 | 411.38 | 411.38 | 42.45 | 6 | 星宇股份 | 2024-03-21 四 | 142.95 | 142.86 | 141.39 | 143.80 | 140.51 | -1.03% | 0.26% | 7394 | 10463万 | 403.92 | 403.92 | 41.68 | 7 | 星宇股份 | 2024-03-20 三 | 146.01 | 146.84 | 142.86 | 147.95 | 142.00 | -2.71% | 0.41% | 11667 | 16707万 | 408.12 | 408.12 | 42.11 | 8 | 星宇股份 | 2024-03-19 二 | 150.72 | 151.10 | 146.84 | 150.79 | 145.80 | -2.82% | 0.30% | 8654 | 12766万 | 419.49 | 419.49 | 43.29 | 9 | 星宇股份 | 2024-03-18 一 | 152.00 | 152.00 | 151.10 | 152.85 | 150.00 | -0.59% | 0.24% | 6821 | 10329万 | 431.66 | 431.66 | 44.54 | 10 | 星宇股份 | 2024-03-15 五 | 146.31 | 146.81 | 152.00 | 152.00 | 145.93 | 3.54% | 0.31% | 8877 | 13298万 | 434.23 | 434.23 | 44.81 | 11 | 星宇股份 | 2024-03-14 四 | 146.55 | 146.57 | 146.81 | 147.48 | 143.27 | 0.16% | 0.20% | 5842 | 8512万 | 419.41 | 419.41 | 43.28 | 12 | 星宇股份 | 2024-03-08 五 | 148.43 | 148.05 | 149.46 | 150.20 | 146.04 | 0.95% | 0.45% | 12937 | 19163万 | 426.98 | 426.98 | 44.06 | 13 | 星宇股份 | 2024-03-07 四 | 148.96 | 149.05 | 148.05 | 151.12 | 147.00 | -0.67% | 0.28% | 7921 | 11776万 | 422.95 | 422.95 | 43.64 | 14 | 星宇股份 | 2024-03-06 三 | 146.88 | 147.41 | 149.05 | 150.36 | 145.33 | 1.11% | 0.38% | 10919 | 16222万 | 425.81 | 425.81 | 43.94 | 15 | 星宇股份 | 2024-03-05 二 | 146.22 | 147.50 | 147.41 | 148.35 | 143.17 | -0.06% | 0.42% | 11880 | 17328万 | 421.12 | 421.12 | 43.46 | 16 | 星宇股份 | 2024-03-04 一 | 141.05 | 141.25 | 147.50 | 147.53 | 140.36 | 4.42% | 0.56% | 15917 | 23050万 | 421.38 | 421.38 | 43.48 | 17 | 星宇股份 | 2024-03-01 五 | 138.72 | 140.45 | 141.25 | 142.50 | 137.16 | 0.57% | 0.38% | 10805 | 15108万 | 403.52 | 403.52 | 41.64 | 18 | 星宇股份 | 2024-02-29 四 | 134.46 | 135.52 | 140.45 | 140.45 | 133.59 | 3.64% | 0.36% | 10300 | 14274万 | 401.24 | 401.24 | 41.4 | 19 | 星宇股份 | 2024-02-28 三 | 139.00 | 140.00 | 135.52 | 140.97 | 135.10 | -3.20% | 0.30% | 8563 | 11764万 | 387.15 | 387.15 | 39.95 | 20 | 星宇股份 | 2024-02-27 二 | 138.04 | 138.33 | 140.00 | 141.15 | 136.66 | 1.21% | 0.52% | 14755 | 20591万 | 399.95 | 399.95 | 41.27 | 21 | 星宇股份 | 2024-02-26 一 | 137.70 | 135.00 | 138.33 | 141.00 | 134.50 | 2.47% | 0.59% | 16782 | 23356万 | 395.18 | 395.18 | 40.78 | 22 | 星宇股份 | 2024-02-23 五 | 135.81 | 135.98 | 135.00 | 137.30 | 134.55 | -0.72% | 0.36% | 10260 | 13918万 | 385.67 | 385.67 | 39.8 | 23 | 星宇股份 | 2024-02-22 四 | 132.09 | 132.70 | 135.98 | 136.60 | 131.00 | 2.47% | 0.40% | 11527 | 15530万 | 388.47 | 388.47 | 40.09 | 24 | 星宇股份 | 2024-02-21 三 | 129.01 | 131.00 | 132.70 | 134.88 | 128.03 | 1.30% | 0.44% | 12631 | 16782万 | 379.1 | 379.1 | 39.12 | 25 | 星宇股份 | 2024-02-20 二 | 133.94 | 134.31 | 131.00 | 133.94 | 128.77 | -2.46% | 0.46% | 13249 | 17286万 | 374.24 | 374.24 | 38.62 | 26 | 星宇股份 | 2024-02-19 一 | 138.30 | 137.94 | 134.31 | 139.50 | 132.60 | -2.63% | 0.60% | 17205 | 23153万 | 383.7 | 383.7 | 39.59 | 27 | 星宇股份 | 2024-02-08 四 | 136.40 | 135.87 | 137.94 | 138.80 | 132.40 | 1.52% | 0.48% | 13675 | 18637万 | 394.07 | 394.07 | 40.66 | 28 | 星宇股份 | 2024-02-07 三 | 127.21 | 126.83 | 135.87 | 135.87 | 126.00 | 7.13% | 0.52% | 14791 | 19495万 | 388.15 | 388.15 | 40.05 | 29 | 星宇股份 | 2024-02-06 二 | 127.98 | 127.98 | 126.83 | 129.50 | 125.50 | -0.90% | 0.49% | 14025 | 17866万 | 362.33 | 362.33 | 37.39 | 30 | 星宇股份 | 2024-02-05 一 | 124.00 | 123.21 | 127.98 | 128.20 | 121.22 | 3.87% | 0.67% | 19105 | 23812万 | 365.61 | 365.61 | 37.73 | 31 | 星宇股份 | 2024-02-02 五 | 127.01 | 126.70 | 123.21 | 128.00 | 120.35 | -2.75% | 0.50% | 14243 | 17637万 | 351.99 | 351.99 | 36.32 | 32 | 星宇股份 | 2024-02-01 四 | 126.68 | 126.70 | 126.70 | 131.44 | 126.07 | 0.00% | 0.69% | 19789 | 25395万 | 361.96 | 361.96 | 37.35 | 33 | 星宇股份 | 2024-01-31 三 | 129.35 | 130.00 | 126.70 | 132.37 | 126.50 | -2.54% | 0.49% | 13902 | 17763万 | 361.96 | 361.96 | 37.35 | 34 | 星宇股份 | 2024-01-30 二 | 128.17 | 128.81 | 130.00 | 132.35 | 127.30 | 0.92% | 0.45% | 12922 | 16873万 | 371.38 | 371.38 | 38.32 | 35 | 星宇股份 | 2024-01-29 一 | 131.30 | 131.46 | 128.81 | 133.28 | 128.60 | -2.02% | 0.41% | 11811 | 15395万 | 367.98 | 367.98 | 37.97 | 36 | 星宇股份 | 2024-01-26 五 | 130.01 | 130.58 | 131.46 | 131.84 | 128.88 | 0.67% | 0.37% | 10454 | 13642万 | 375.55 | 375.55 | 38.75 | 37 | 星宇股份 | 2024-01-25 四 | 132.00 | 132.40 | 130.58 | 132.49 | 129.50 | -1.37% | 0.60% | 17088 | 22311万 | 373.04 | 373.04 | 38.49 | 38 | 星宇股份 | 2024-01-24 三 | 131.95 | 131.48 | 132.40 | 133.29 | 130.43 | 0.70% | 0.40% | 11464 | 15124万 | 378.24 | 378.24 | 39.03 | 39 | 星宇股份 | 2024-01-23 二 | 134.91 | 136.00 | 131.48 | 136.50 | 130.20 | -3.32% | 0.56% | 16129 | 21338万 | 375.61 | 375.61 | 38.76 | 40 | 星宇股份 | 2024-01-22 一 | 137.00 | 136.69 | 136.00 | 139.38 | 132.61 | -0.50% | 0.68% | 19306 | 26075万 | 388.52 | 388.52 | 40.09 | 41 | 星宇股份 | 2024-01-19 五 | 131.17 | 131.43 | 136.69 | 137.30 | 130.51 | 4.00% | 0.61% | 17421 | 23493万 | 390.5 | 390.5 | 40.3 | 42 | 星宇股份 | 2024-01-18 四 | 129.76 | 130.10 | 131.43 | 132.50 | 127.10 | 1.02% | 0.44% | 12680 | 16370万 | 375.47 | 375.47 | 38.74 | 43 | 星宇股份 | 2024-01-17 三 | 131.80 | 132.00 | 130.10 | 133.80 | 130.10 | -1.44% | 0.41% | 11793 | 15506万 | 371.67 | 371.67 | 38.35 | 44 | 星宇股份 | 2024-01-16 二 | 128.08 | 128.40 | 132.00 | 133.12 | 126.72 | 2.80% | 0.60% | 17194 | 22478万 | 377.1 | 377.1 | 38.91 | 45 | 星宇股份 | 2024-01-15 一 | 133.00 | 131.00 | 128.40 | 133.00 | 127.95 | -1.98% | 0.47% | 13408 | 17306万 | 366.81 | 366.81 | 37.85 | 46 | 星宇股份 | 2024-01-12 五 | 123.96 | 124.43 | 131.00 | 132.00 | 122.80 | 5.28% | 0.85% | 24384 | 31465万 | 374.24 | 374.24 | 38.62 | 47 | 星宇股份 | 2024-01-11 四 | 120.79 | 120.39 | 124.43 | 124.50 | 119.00 | 3.36% | 0.46% | 13096 | 16042万 | 355.47 | 355.47 | 36.68 | 48 | 星宇股份 | 2024-01-10 三 | 121.81 | 122.20 | 120.39 | 123.13 | 119.76 | -1.48% | 0.31% | 8855 | 10724万 | 343.93 | 343.93 | 35.49 | 49 | 星宇股份 | 2024-01-09 二 | 120.78 | 120.38 | 122.20 | 122.85 | 118.00 | 1.51% | 0.72% | 20651 | 24869万 | 349.1 | 349.1 | 36.02 | 50 | 星宇股份 | 2024-01-08 一 | 122.80 | 122.74 | 120.38 | 122.82 | 120.24 | -1.92% | 0.27% | 7772 | 9410万 | 343.9 | 343.9 | 35.49 | 51 | 星宇股份 | 2024-01-05 五 | 124.00 | 123.89 | 122.74 | 125.49 | 122.20 | -0.93% | 0.27% | 7727 | 9584万 | 350.64 | 350.64 | 36.18 | 52 | 星宇股份 | 2024-01-04 四 | 124.93 | 125.00 | 123.89 | 125.87 | 123.81 | -0.89% | 0.43% | 12263 | 15278万 | 353.93 | 353.93 | 36.52 | 53 | 星宇股份 | 2024-01-03 三 | 128.01 | 128.50 | 125.00 | 128.43 | 124.06 | -2.72% | 0.45% | 12974 | 16270万 | 357.1 | 357.1 | 36.85 | 54 | 星宇股份 | 2024-01-02 二 | 130.18 | 131.11 | 128.50 | 130.99 | 127.72 | -1.99% | 0.50% | 14388 | 18619万 | 367.1 | 367.1 | 37.88 | 55 | 星宇股份 | 2023-12-29 五 | 129.66 | 129.95 | 131.11 | 131.73 | 126.97 | 0.89% | 0.97% | 27578 | 35713万 | 374.55 | 374.55 | 38.65 | 56 | 星宇股份 | 2023-12-28 四 | 132.69 | 132.68 | 129.95 | 132.85 | 127.68 | -2.06% | 0.84% | 23963 | 31126万 | 371.24 | 371.24 | 38.31 | 57 | 星宇股份 | 2023-12-27 三 | 129.41 | 127.50 | 132.68 | 135.00 | 129.00 | 4.06% | 0.69% | 19833 | 26339万 | 379.04 | 379.04 | 39.11 | 58 | 星宇股份 | 2023-12-26 二 | 128.68 | 128.96 | 127.50 | 129.29 | 126.50 | -1.13% | 0.30% | 8589 | 10982万 | 364.24 | 364.24 | 37.59 | 59 | 星宇股份 | 2023-12-25 一 | 131.00 | 130.53 | 128.96 | 132.30 | 127.50 | -1.20% | 0.51% | 14687 | 18943万 | 368.41 | 368.41 | 38.02 | 60 | 星宇股份 | 2023-12-22 五 | 132.91 | 132.22 | 130.53 | 133.18 | 129.71 | -1.28% | 0.28% | 8032 | 10501万 | 372.9 | 372.9 | 38.48 | 61 | 星宇股份 | 2023-12-21 四 | 132.22 | 132.26 | 132.22 | 133.98 | 130.21 | -0.03% | 0.42% | 11986 | 15777万 | 377.73 | 377.73 | 38.98 | 62 | 星宇股份 | 2023-12-20 三 | 136.30 | 136.30 | 132.26 | 137.20 | 130.99 | -2.96% | 0.40% | 11311 | 15030万 | 377.84 | 377.84 | 38.99 | 63 | 星宇股份 | 2023-12-19 二 | 137.74 | 137.50 | 136.30 | 137.74 | 135.02 | -0.87% | 0.25% | 7048 | 9571万 | 389.38 | 389.38 | 40.18 | 64 | 星宇股份 | 2023-12-18 一 | 138.50 | 138.02 | 137.50 | 139.20 | 136.67 | -0.38% | 0.20% | 5742 | 7912万 | 392.81 | 392.81 | 40.53 | 65 | 星宇股份 | 2023-12-15 五 | 140.00 | 140.50 | 138.02 | 140.95 | 137.90 | -1.77% | 0.19% | 5549 | 7723万 | 394.29 | 394.29 | 40.69 | 66 | 星宇股份 | 2023-12-14 四 | 138.86 | 138.86 | 140.50 | 141.50 | 138.50 | 1.18% | 0.22% | 6150 | 8634万 | 401.38 | 401.38 | 41.42 | 67 | 星宇股份 | 2023-12-13 三 | 139.00 | 140.28 | 138.86 | 140.47 | 137.77 | -1.01% | 0.34% | 9636 | 13408万 | 396.69 | 396.69 | 40.94 | 68 | 星宇股份 | 2023-12-12 二 | 136.49 | 137.87 | 140.28 | 140.80 | 136.00 | 1.75% | 0.34% | 9739 | 13519万 | 400.75 | 400.75 | 41.35 | 69 | 星宇股份 | 2023-12-11 一 | 132.24 | 132.91 | 137.87 | 137.93 | 130.21 | 3.73% | 0.52% | 14935 | 20078万 | 393.87 | 393.87 | 40.64 | 70 | 星宇股份 | 2023-12-08 五 | 136.20 | 136.60 | 132.91 | 136.60 | 132.10 | -2.70% | 0.56% | 15894 | 21178万 | 379.7 | 379.7 | 39.18 | 71 | 星宇股份 | 2023-12-07 四 | 136.04 | 136.10 | 136.60 | 137.48 | 134.27 | 0.37% | 0.41% | 11732 | 15946万 | 390.24 | 390.24 | 40.27 | 72 | 星宇股份 | 2023-12-06 三 | 139.46 | 139.42 | 136.10 | 140.67 | 136.00 | -2.38% | 0.31% | 8834 | 12167万 | 388.81 | 388.81 | 40.12 | 73 | 星宇股份 | 2023-12-05 二 | 142.60 | 143.31 | 139.42 | 143.08 | 139.30 | -2.71% | 0.28% | 8036 | 11264万 | 398.29 | 398.29 | 41.1 | 74 | 星宇股份 | 2023-12-04 一 | 144.00 | 144.40 | 143.31 | 144.71 | 141.70 | -0.75% | 0.24% | 6737 | 9629万 | 409.41 | 409.41 | 42.25 | 75 | 星宇股份 | 2023-12-01 五 | 144.20 | 144.18 | 144.40 | 144.93 | 140.80 | 0.15% | 0.37% | 10562 | 15101万 | 412.52 | 412.52 | 42.57 | 76 | 星宇股份 | 2023-11-30 四 | 145.23 | 145.43 | 144.18 | 147.00 | 143.61 | -0.86% | 0.37% | 10603 | 15372万 | 411.89 | 411.89 | 42.5 | 77 | 星宇股份 | 2023-11-29 三 | 141.74 | 141.63 | 145.43 | 145.93 | 140.30 | 2.68% | 0.67% | 19169 | 27631万 | 415.46 | 415.46 | 42.87 | 78 | 星宇股份 | 2023-11-28 二 | 143.09 | 143.09 | 141.63 | 143.49 | 139.89 | -1.02% | 0.42% | 11991 | 17015万 | 404.61 | 404.61 | 41.75 | 79 | 星宇股份 | 2023-11-24 五 | 144.00 | 144.15 | 142.50 | 144.00 | 141.31 | -1.14% | 0.25% | 7233 | 10288万 | 407.09 | 407.09 | 42.01 | 80 | 星宇股份 | 2023-11-23 四 | 138.99 | 139.07 | 144.15 | 144.50 | 138.05 | 3.65% | 0.38% | 10747 | 15306万 | 411.81 | 411.81 | 42.49 | 81 | 星宇股份 | 2023-11-22 三 | 141.85 | 142.24 | 139.07 | 142.47 | 138.61 | -2.23% | 0.25% | 7131 | 9980万 | 397.29 | 397.29 | 41 | 82 | 星宇股份 | 2023-11-21 二 | 142.60 | 143.80 | 142.24 | 144.45 | 141.00 | -1.08% | 0.26% | 7551 | 10758万 | 406.35 | 406.35 | 41.93 | 83 | 星宇股份 | 2023-11-20 一 | 143.99 | 143.96 | 143.80 | 144.43 | 141.68 | -0.11% | 0.31% | 8886 | 12701万 | 410.81 | 410.81 | 42.39 | 84 | 星宇股份 | 2023-11-17 五 | 140.79 | 141.30 | 143.96 | 144.00 | 140.50 | 1.88% | 0.32% | 9086 | 12990万 | 411.26 | 411.26 | 42.44 | 85 | 星宇股份 | 2023-11-16 四 | 140.83 | 141.85 | 141.30 | 142.22 | 140.83 | -0.39% | 0.13% | 3602 | 5103万 | 403.67 | 403.67 | 41.65 | 86 | 星宇股份 | 2023-11-15 三 | 141.30 | 140.41 | 141.85 | 143.18 | 139.60 | 1.03% | 0.29% | 8324 | 11782万 | 405.24 | 405.24 | 41.82 | 87 | 星宇股份 | 2023-11-14 二 | 139.69 | 139.86 | 140.41 | 143.00 | 139.50 | 0.39% | 0.46% | 13077 | 18434万 | 401.12 | 401.12 | 41.39 | 88 | 星宇股份 | 2023-11-13 一 | 143.42 | 143.50 | 139.86 | 143.83 | 139.29 | -2.54% | 0.52% | 14767 | 20718万 | 399.55 | 399.55 | 41.23 | 89 | 星宇股份 | 2023-11-10 五 | 142.00 | 143.36 | 143.50 | 145.58 | 142.00 | 0.10% | 0.43% | 12282 | 17595万 | 409.95 | 409.95 | 42.3 | 90 | 星宇股份 | 2023-11-09 四 | 142.41 | 142.42 | 143.36 | 143.75 | 139.62 | 0.66% | 0.40% | 11291 | 16042万 | 409.55 | 409.55 | 42.26 | 91 | 星宇股份 | 2023-11-08 三 | 143.10 | 143.01 | 142.42 | 145.00 | 141.16 | -0.41% | 0.49% | 14130 | 20145万 | 406.86 | 406.86 | 41.98 | 92 | 星宇股份 | 2023-11-07 二 | 147.82 | 147.82 | 143.01 | 147.82 | 142.20 | -3.25% | 0.56% | 16136 | 23190万 | 408.55 | 408.55 | 42.16 | 93 | 星宇股份 | 2023-11-06 一 | 146.42 | 145.66 | 147.82 | 148.75 | 145.30 | 1.48% | 0.40% | 11557 | 16969万 | 422.29 | 422.29 | 43.58 | 94 | 星宇股份 | 2023-11-03 五 | 143.67 | 142.96 | 145.66 | 145.68 | 141.80 | 1.89% | 0.42% | 12120 | 17471万 | 416.12 | 416.12 | 42.94 | 95 | 星宇股份 | 2023-11-02 四 | 145.74 | 145.56 | 142.96 | 146.48 | 142.67 | -1.79% | 0.28% | 8022 | 11540万 | 408.41 | 408.41 | 42.14 | 96 | 星宇股份 | 2023-11-01 三 | 146.14 | 146.20 | 145.56 | 151.79 | 145.12 | -0.44% | 0.50% | 14198 | 21059万 | 415.83 | 415.83 | 42.91 | 97 | 星宇股份 | 2023-10-31 二 | 146.07 | 145.70 | 146.20 | 147.50 | 144.14 | 0.34% | 0.33% | 9554 | 13935万 | 417.66 | 417.66 | 43.1 | 98 | 星宇股份 | 2023-10-30 一 | 141.50 | 142.89 | 145.70 | 149.05 | 140.15 | 1.97% | 0.80% | 22715 | 33040万 | 416.23 | 416.23 | 42.95 | 99 | 星宇股份 | 2023-10-27 五 | 139.54 | 140.95 | 142.89 | 146.30 | 139.54 | 1.38% | 0.74% | 21208 | 30261万 | 408.21 | 408.21 | 42.12 | 100 | 星宇股份 | 2023-10-26 四 | 140.00 | 142.16 | 140.95 | 142.78 | 135.09 | -0.85% | 1.22% | 34883 | 48632万 | 402.67 | 402.67 | 41.55 | 101 | 星宇股份 | 2023-10-25 三 | 146.88 | 146.80 | 142.16 | 147.77 | 137.91 | -3.16% | 1.45% | 41543 | 58864万 | 406.12 | 406.12 | 41.91 | 102 | 星宇股份 | 2023-10-24 二 | 148.00 | 148.01 | 146.80 | 151.55 | 146.13 | -0.82% | 0.86% | 24627 | 36509万 | 419.38 | 419.38 | 44.12 | 103 | 星宇股份 | 2023-10-23 一 | 149.69 | 149.39 | 148.01 | 150.92 | 145.06 | -0.92% | 0.53% | 15054 | 22156万 | 422.83 | 422.83 | 44.48 | 104 | 星宇股份 | 2023-10-20 五 | 151.21 | 151.53 | 149.39 | 152.20 | 147.66 | -1.41% | 0.35% | 10118 | 15099万 | 426.78 | 426.78 | 44.9 | 105 | 星宇股份 | 2023-10-19 四 | 155.22 | 156.60 | 151.53 | 157.56 | 151.50 | -3.24% | 0.31% | 8965 | 13732万 | 432.89 | 432.89 | 45.54 | 106 | 星宇股份 | 2023-10-18 三 | 155.23 | 155.05 | 156.60 | 157.30 | 153.50 | 1.00% | 0.48% | 13746 | 21368万 | 447.37 | 447.37 | 47.06 | 107 | 星宇股份 | 2023-10-17 二 | 152.00 | 153.20 | 155.05 | 156.65 | 151.00 | 1.21% | 0.56% | 16073 | 24877万 | 442.95 | 442.95 | 46.6 | 108 | 星宇股份 | 2023-10-16 一 | 150.60 | 150.50 | 153.20 | 153.41 | 149.00 | 1.79% | 0.49% | 14047 | 21281万 | 437.66 | 437.66 | 46.04 | 109 | 星宇股份 | 2023-10-13 五 | 151.72 | 152.27 | 150.50 | 154.55 | 149.58 | -1.16% | 0.40% | 11385 | 17262万 | 429.95 | 429.95 | 45.23 | 110 | 星宇股份 | 2023-10-12 四 | 153.81 | 153.49 | 152.27 | 155.70 | 151.00 | -0.79% | 0.69% | 19719 | 30232万 | 435 | 435 | 45.76 | 111 | 星宇股份 | 2023-10-11 三 | 162.98 | 153.81 | 153.49 | 163.00 | 151.50 | -0.21% | 1.07% | 30679 | 47741万 | 438.49 | 438.49 | 46.13 | 112 | 星宇股份 | 2023-10-10 二 | 155.22 | 156.08 | 153.81 | 156.80 | 152.99 | -1.45% | 0.32% | 9043 | 13929万 | 439.4 | 439.4 | 46.22 | 113 | 星宇股份 | 2023-10-09 一 | 153.66 | 152.00 | 156.08 | 160.50 | 153.05 | 2.68% | 1.06% | 30305 | 47576万 | 445.89 | 445.89 | 46.91 | 114 | 星宇股份 | 2023-09-28 四 | 149.19 | 149.00 | 152.00 | 153.49 | 148.01 | 2.01% | 0.48% | 13746 | 20818万 | 434.23 | 434.23 | 45.68 | 115 | 星宇股份 | 2023-09-27 三 | 149.15 | 149.23 | 149.00 | 151.49 | 148.03 | -0.15% | 0.31% | 8978 | 13404万 | 425.66 | 425.66 | 44.78 | 116 | 星宇股份 | 2023-09-26 二 | 149.22 | 149.37 | 149.23 | 152.50 | 147.29 | -0.09% | 0.46% | 13242 | 19887万 | 426.32 | 426.32 | 44.85 | 117 | 星宇股份 | 2023-09-25 一 | 145.22 | 145.22 | 149.37 | 151.03 | 145.22 | 2.86% | 0.83% | 23573 | 35007万 | 426.72 | 426.72 | 44.89 | 118 | 星宇股份 | 2023-09-22 五 | 148.50 | 147.59 | 145.22 | 148.50 | 145.00 | -1.61% | 0.33% | 9467 | 13802万 | 414.86 | 414.86 | 43.64 | 119 | 星宇股份 | 2023-09-21 四 | 149.79 | 149.50 | 147.59 | 149.79 | 145.80 | -1.28% | 0.35% | 9909 | 14572万 | 421.63 | 421.63 | 44.36 | 120 | 星宇股份 | 2023-09-20 三 | 156.54 | 154.77 | 149.50 | 156.54 | 148.51 | -3.41% | 0.53% | 15273 | 23035万 | 427.09 | 427.09 | 44.93 | 121 | 星宇股份 | 2023-09-19 二 | 150.97 | 150.57 | 154.77 | 156.80 | 149.50 | 2.79% | 0.69% | 19684 | 30398万 | 442.15 | 442.15 | 46.51 | 122 | 星宇股份 | 2023-09-18 一 | 151.21 | 148.25 | 150.57 | 155.00 | 148.49 | 1.56% | 0.56% | 16081 | 24485万 | 430.15 | 430.15 | 45.25 | 123 | 星宇股份 | 2023-09-15 五 | 146.00 | 146.80 | 148.25 | 148.99 | 145.55 | 0.99% | 0.37% | 10527 | 15547万 | 423.52 | 423.52 | 44.55 | 124 | 星宇股份 | 2023-09-14 四 | 150.04 | 150.98 | 146.80 | 151.50 | 145.60 | -2.77% | 0.71% | 20339 | 30012万 | 419.38 | 419.38 | 44.12 | 125 | 星宇股份 | 2023-09-13 三 | 153.47 | 153.94 | 150.98 | 153.48 | 150.13 | -1.92% | 0.31% | 8982 | 13564万 | 431.32 | 431.32 | 45.37 | 126 | 星宇股份 | 2023-09-12 二 | 155.31 | 154.00 | 153.94 | 155.31 | 150.81 | -0.04% | 0.39% | 11060 | 16931万 | 439.77 | 439.77 | 46.26 | 127 | 星宇股份 | 2023-09-11 一 | 151.74 | 151.80 | 154.00 | 156.80 | 151.74 | 1.45% | 0.57% | 16174 | 25023万 | 439.95 | 439.95 | 46.28 | 128 | 星宇股份 | 2023-09-08 五 | 152.87 | 150.66 | 151.80 | 156.20 | 149.10 | 0.76% | 0.54% | 15536 | 23626万 | 433.66 | 433.66 | 45.62 | 129 | 星宇股份 | 2023-09-07 四 | 149.91 | 150.39 | 150.66 | 152.45 | 147.89 | 0.18% | 0.51% | 14505 | 21929万 | 430.4 | 430.4 | 45.28 | 130 | 星宇股份 | 2023-09-06 三 | 150.24 | 149.01 | 150.39 | 150.49 | 148.43 | 0.93% | 0.39% | 11066 | 16579万 | 429.63 | 429.63 | 45.2 | 131 | 星宇股份 | 2023-09-05 二 | 145.50 | 146.04 | 149.01 | 150.82 | 145.50 | 2.03% | 0.79% | 22533 | 33698万 | 425.69 | 425.69 | 44.78 | 132 | 星宇股份 | 2023-09-04 一 | 146.00 | 147.86 | 146.04 | 147.82 | 144.17 | -1.23% | 0.51% | 14470 | 21106万 | 417.21 | 417.21 | 43.89 | 133 | 星宇股份 | 2023-09-01 五 | 149.00 | 147.85 | 147.86 | 149.00 | 144.30 | 0.01% | 0.24% | 6823 | 10022万 | 422.41 | 422.41 | 44.44 | 134 | 星宇股份 | 2023-08-31 四 | 149.97 | 148.50 | 147.85 | 150.60 | 147.50 | -0.44% | 0.23% | 6529 | 9693万 | 422.38 | 422.38 | 44.43 | 135 | 星宇股份 | 2023-08-30 三 | 148.27 | 147.49 | 148.50 | 150.70 | 146.19 | 0.68% | 0.48% | 13618 | 20333万 | 424.23 | 424.23 | 44.63 | 136 | 星宇股份 | 2023-08-29 二 | 143.05 | 143.64 | 147.49 | 149.98 | 142.41 | 2.68% | 0.62% | 17749 | 26041万 | 421.35 | 421.35 | 44.33 | 137 | 星宇股份 | 2023-08-28 一 | 142.00 | 135.34 | 143.64 | 145.00 | 134.11 | 6.13% | 1.21% | 34637 | 49049万 | 410.35 | 410.35 | 43.17 | 138 | 星宇股份 | 2023-08-25 五 | 135.00 | 135.15 | 135.34 | 136.03 | 132.55 | 0.14% | 0.30% | 8539 | 11516万 | 386.64 | 386.64 | 40.67 | 139 | 星宇股份 | 2023-08-23 三 | 134.68 | 135.00 | 133.85 | 135.32 | 133.30 | -0.85% | 0.39% | 11007 | 14791万 | 382.38 | 382.38 | 43.68 | 140 | 星宇股份 | 2023-08-22 二 | 135.80 | 134.43 | 135.00 | 136.19 | 132.05 | 0.42% | 0.42% | 11973 | 16001万 | 385.67 | 385.67 | 44.05 |
|
行情刷新 | 流通股东
|