| 股票名称 | 代码 603061 | 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 | 金海通 | 2024-09-06 五 | 60.60 | 60.60 | 59.00 | 60.79 | 58.75 | -2.64% | 1.98% | 8287 | 4925万 | 24.68 | 35.4 | 44.52 | 2 | 金海通 | 2024-09-05 四 | 60.60 | 60.84 | 60.60 | 61.31 | 60.31 | -0.39% | 1.28% | 5370 | 3261万 | 25.35 | 36.36 | 45.73 | 3 | 金海通 | 2024-09-04 三 | 60.88 | 61.42 | 60.84 | 61.77 | 60.35 | -0.94% | 1.42% | 5957 | 3629万 | 25.45 | 36.5 | 45.91 | 4 | 金海通 | 2024-09-03 二 | 61.63 | 61.63 | 61.42 | 62.36 | 61.20 | -0.34% | 1.42% | 5953 | 3667万 | 25.69 | 36.85 | 46.35 | 5 | 金海通 | 2024-09-02 一 | 63.43 | 63.73 | 61.63 | 63.72 | 61.53 | -3.30% | 1.83% | 7668 | 4783万 | 25.78 | 36.98 | 46.51 | 6 | 金海通 | 2024-08-30 五 | 62.88 | 63.07 | 63.73 | 64.70 | 62.58 | 1.05% | 2.47% | 10317 | 6596万 | 26.66 | 38.24 | 48.09 | 7 | 金海通 | 2024-08-29 四 | 60.60 | 61.08 | 63.07 | 64.32 | 59.39 | 3.26% | 3.06% | 12812 | 7935万 | 26.38 | 37.84 | 47.59 | 8 | 金海通 | 2024-08-28 三 | 61.00 | 61.16 | 61.08 | 62.42 | 60.81 | -0.13% | 1.70% | 7108 | 4361万 | 25.55 | 36.65 | 46.09 | 9 | 金海通 | 2024-08-27 二 | 62.63 | 62.63 | 61.16 | 63.47 | 61.13 | -2.35% | 1.76% | 7349 | 4557万 | 25.58 | 36.7 | 46.15 | 10 | 金海通 | 2024-08-26 一 | 60.04 | 60.22 | 62.63 | 64.50 | 59.51 | 4.00% | 3.45% | 14429 | 9075万 | 26.2 | 37.58 | 47.26 | 11 | 金海通 | 2024-08-23 五 | 62.82 | 62.82 | 60.22 | 64.11 | 60.20 | -4.14% | 3.03% | 12680 | 7808万 | 25.19 | 36.13 | 45.44 | 12 | 金海通 | 2024-08-22 四 | 63.94 | 64.53 | 62.82 | 64.77 | 62.40 | -2.65% | 2.65% | 11092 | 7058万 | 26.28 | 37.69 | 47.4 | 13 | 金海通 | 2024-08-21 三 | 61.30 | 61.15 | 64.53 | 65.98 | 60.90 | 5.53% | 4.81% | 20102 | 12956万 | 26.99 | 38.72 | 48.69 | 14 | 金海通 | 2024-08-20 二 | 62.83 | 63.46 | 61.15 | 63.20 | 60.98 | -3.64% | 1.87% | 7820 | 4837万 | 25.58 | 36.69 | 46.14 | 15 | 金海通 | 2024-08-19 一 | 61.12 | 62.31 | 63.46 | 63.98 | 60.72 | 1.85% | 2.69% | 11231 | 7046万 | 26.54 | 38.08 | 47.89 | 16 | 金海通 | 2024-08-16 五 | 60.74 | 60.71 | 62.31 | 64.00 | 59.72 | 2.64% | 2.90% | 12113 | 7497万 | 26.06 | 37.39 | 47.02 | 17 | 金海通 | 2024-08-15 四 | 61.08 | 62.01 | 60.71 | 61.56 | 60.01 | -2.10% | 2.07% | 8654 | 5251万 | 25.39 | 36.43 | 45.81 | 18 | 金海通 | 2024-08-14 三 | 60.22 | 60.30 | 62.01 | 65.44 | 60.22 | 2.84% | 3.17% | 13262 | 8374万 | 25.94 | 37.21 | 46.79 | 19 | 金海通 | 2024-08-13 二 | 59.00 | 59.60 | 60.30 | 60.60 | 59.00 | 1.17% | 0.83% | 3461 | 2078万 | 25.22 | 36.18 | 45.5 | 20 | 金海通 | 2024-08-12 一 | 60.90 | 61.34 | 59.60 | 61.82 | 59.00 | -2.84% | 1.19% | 4985 | 2998万 | 24.93 | 35.76 | 44.97 | 21 | 金海通 | 2024-08-09 五 | 62.00 | 62.18 | 61.34 | 63.50 | 61.30 | -1.35% | 1.24% | 5183 | 3234万 | 25.66 | 36.8 | 46.29 | 22 | 金海通 | 2024-08-08 四 | 61.26 | 61.77 | 62.18 | 63.88 | 60.71 | 0.66% | 1.79% | 7471 | 4647万 | 26.01 | 37.31 | 46.92 | 23 | 金海通 | 2024-08-07 三 | 63.07 | 63.10 | 61.77 | 63.44 | 61.46 | -2.11% | 1.29% | 5377 | 3347万 | 25.84 | 37.06 | 46.61 | 24 | 金海通 | 2024-08-06 二 | 62.71 | 62.81 | 63.10 | 63.54 | 62.25 | 0.46% | 1.73% | 7229 | 4544万 | 26.39 | 37.86 | 47.62 | 25 | 金海通 | 2024-08-05 一 | 65.89 | 62.12 | 62.81 | 66.00 | 62.44 | 1.11% | 3.02% | 12649 | 8023万 | 26.27 | 37.69 | 47.4 | 26 | 金海通 | 2024-08-02 五 | 63.00 | 63.35 | 62.12 | 64.57 | 62.11 | -1.94% | 2.05% | 8566 | 5413万 | 25.98 | 37.27 | 46.88 | 27 | 金海通 | 2024-08-01 四 | 65.51 | 62.40 | 63.35 | 66.17 | 62.74 | 1.52% | 4.13% | 17288 | 11056万 | 26.5 | 38.01 | 47.8 | 28 | 金海通 | 2024-07-31 三 | 59.10 | 59.53 | 62.40 | 62.60 | 58.80 | 4.82% | 2.05% | 8588 | 5252万 | 26.1 | 37.44 | 55.23 | 29 | 金海通 | 2024-07-30 二 | 58.68 | 58.55 | 59.53 | 59.53 | 56.82 | 1.67% | 1.59% | 6634 | 3857万 | 24.9 | 35.72 | 52.69 | 30 | 金海通 | 2024-07-29 一 | 59.31 | 59.09 | 58.55 | 59.87 | 58.53 | -0.91% | 0.72% | 3029 | 1789万 | 24.49 | 35.13 | 51.82 | 31 | XD金海通 | 2024-07-26 五 | 58.67 | 58.48 | 59.09 | 59.69 | 58.15 | 1.04% | 0.75% | 3151 | 1855万 | 24.72 | 35.45 | 52.3 | 32 | 金海通 | 2024-07-25 四 | 58.00 | 58.60 | 58.65 | 59.74 | 57.62 | 0.09% | 1.05% | 4395 | 2581万 | 24.53 | 35.19 | 51.91 | 33 | 金海通 | 2024-07-24 三 | 60.00 | 60.30 | 58.60 | 61.10 | 58.49 | -2.82% | 1.56% | 6504 | 3872万 | 24.51 | 35.16 | 51.87 | 34 | 金海通 | 2024-07-23 二 | 63.30 | 63.67 | 60.30 | 63.62 | 60.01 | -5.29% | 1.37% | 5745 | 3543万 | 25.22 | 36.18 | 53.37 | 35 | 金海通 | 2024-07-22 一 | 62.28 | 62.79 | 63.67 | 64.20 | 62.28 | 1.40% | 1.51% | 6318 | 4012万 | 26.63 | 38.2 | 56.35 | 36 | 金海通 | 2024-07-19 五 | 60.60 | 61.16 | 62.79 | 63.58 | 60.17 | 2.67% | 1.92% | 8027 | 5027万 | 26.26 | 37.67 | 55.57 | 37 | 金海通 | 2024-07-18 四 | 61.04 | 61.44 | 61.16 | 61.80 | 59.00 | -0.46% | 1.36% | 5670 | 3425万 | 25.58 | 36.7 | 54.13 | 38 | 金海通 | 2024-07-17 三 | 61.68 | 62.10 | 61.44 | 62.83 | 61.29 | -1.06% | 1.16% | 4846 | 3004万 | 25.7 | 36.86 | 54.38 | 39 | 金海通 | 2024-07-16 二 | 60.10 | 60.65 | 62.10 | 62.43 | 60.09 | 2.39% | 1.58% | 6599 | 4065万 | 25.97 | 37.26 | 54.96 | 40 | 金海通 | 2024-07-15 一 | 60.01 | 60.49 | 60.65 | 61.78 | 60.01 | 0.26% | 1.14% | 4754 | 2901万 | 25.37 | 36.39 | 53.68 | 41 | 金海通 | 2024-07-12 五 | 60.50 | 60.31 | 60.49 | 60.79 | 59.70 | 0.30% | 0.97% | 4051 | 2440万 | 25.3 | 36.29 | 53.54 | 42 | 金海通 | 2024-07-11 四 | 60.08 | 59.13 | 60.31 | 60.86 | 59.00 | 2.00% | 1.16% | 4837 | 2910万 | 25.23 | 36.19 | 53.38 | 43 | 金海通 | 2024-07-10 三 | 59.47 | 60.03 | 59.13 | 60.34 | 59.13 | -1.50% | 1.36% | 5671 | 3378万 | 24.73 | 35.48 | 52.33 | 44 | 金海通 | 2024-07-09 二 | 57.20 | 57.35 | 60.03 | 62.62 | 57.00 | 4.67% | 2.58% | 10792 | 6486万 | 25.11 | 36.02 | 53.13 | 45 | 金海通 | 2024-07-08 一 | 56.81 | 57.58 | 57.35 | 58.50 | 56.81 | -0.40% | 0.94% | 3917 | 2257万 | 23.99 | 34.41 | 50.76 | 46 | 金海通 | 2024-07-05 五 | 58.49 | 58.58 | 57.58 | 58.50 | 57.00 | -1.71% | 1.53% | 6387 | 3674万 | 24.08 | 34.55 | 50.96 | 47 | 金海通 | 2024-07-04 四 | 61.60 | 62.10 | 58.58 | 62.24 | 58.53 | -5.67% | 1.84% | 7676 | 4616万 | 24.5 | 35.15 | 51.85 | 48 | 金海通 | 2024-07-03 三 | 61.20 | 61.41 | 62.10 | 63.30 | 59.70 | 1.12% | 1.90% | 7963 | 4882万 | 25.97 | 37.26 | 54.96 | 49 | 金海通 | 2024-07-02 二 | 63.33 | 63.50 | 61.41 | 63.85 | 61.26 | -3.29% | 1.83% | 7635 | 4741万 | 25.69 | 36.85 | 54.35 | 50 | 金海通 | 2024-07-01 一 | 64.39 | 64.28 | 63.50 | 64.39 | 62.81 | -1.21% | 1.12% | 4702 | 2988万 | 26.56 | 38.1 | 56.2 | 51 | 金海通 | 2024-06-28 五 | 64.56 | 64.24 | 64.28 | 65.54 | 63.61 | 0.06% | 1.17% | 4904 | 3174万 | 26.89 | 38.57 | 56.89 | 52 | 金海通 | 2024-06-27 四 | 65.66 | 66.41 | 64.24 | 67.90 | 64.21 | -3.27% | 1.84% | 7688 | 5053万 | 26.87 | 38.54 | 56.86 | 53 | 金海通 | 2024-06-26 三 | 61.94 | 62.54 | 66.41 | 67.50 | 61.88 | 6.19% | 2.17% | 9080 | 5855万 | 27.78 | 39.85 | 58.78 | 54 | 金海通 | 2024-06-25 二 | 65.20 | 66.17 | 62.54 | 65.60 | 62.53 | -5.49% | 1.89% | 7901 | 5029万 | 26.16 | 37.52 | 55.35 | 55 | 金海通 | 2024-06-24 一 | 69.45 | 69.56 | 66.17 | 69.50 | 64.99 | -4.87% | 2.25% | 9395 | 6360万 | 27.68 | 39.7 | 58.57 | 56 | 金海通 | 2024-06-21 五 | 71.33 | 71.66 | 69.56 | 71.33 | 68.70 | -2.93% | 2.92% | 12222 | 8494万 | 29.09 | 41.74 | 61.57 | 57 | 金海通 | 2024-06-20 四 | 68.80 | 69.36 | 71.66 | 73.28 | 68.43 | 3.32% | 4.56% | 19072 | 13637万 | 29.97 | 43 | 63.42 | 58 | 金海通 | 2024-06-19 三 | 69.00 | 69.32 | 69.36 | 69.69 | 67.71 | 0.06% | 2.26% | 9441 | 6473万 | 29.01 | 41.62 | 61.39 | 59 | 金海通 | 2024-06-18 二 | 69.01 | 69.69 | 69.32 | 70.50 | 69.01 | -0.53% | 2.30% | 9631 | 6702万 | 28.99 | 41.59 | 61.35 | 60 | 金海通 | 2024-06-17 一 | 69.30 | 70.74 | 69.69 | 70.54 | 68.93 | -1.48% | 3.13% | 13076 | 9111万 | 29.15 | 41.81 | 61.68 | 61 | 金海通 | 2024-06-14 五 | 66.50 | 67.81 | 70.74 | 70.79 | 65.10 | 4.32% | 5.40% | 22568 | 15331万 | 29.59 | 42.44 | 62.61 | 62 | 金海通 | 2024-06-13 四 | 66.50 | 66.08 | 67.81 | 69.60 | 65.39 | 2.62% | 5.28% | 22094 | 14817万 | 28.36 | 40.69 | 60.02 | 63 | 金海通 | 2024-06-12 三 | 66.80 | 66.95 | 66.08 | 66.84 | 65.57 | -1.30% | 2.89% | 12075 | 7983万 | 27.64 | 39.65 | 58.49 | 64 | 金海通 | 2024-06-11 二 | 64.01 | 64.39 | 66.95 | 70.83 | 63.03 | 3.98% | 4.94% | 20677 | 13862万 | 28 | 40.17 | 59.26 | 65 | 金海通 | 2024-06-07 五 | 64.70 | 64.50 | 64.39 | 66.36 | 63.71 | -0.17% | 1.67% | 6995 | 4543万 | 26.93 | 38.63 | 56.99 | 66 | 金海通 | 2024-06-06 四 | 65.39 | 65.98 | 64.50 | 66.99 | 63.69 | -2.24% | 2.44% | 10208 | 6663万 | 26.98 | 38.7 | 57.09 | 67 | 金海通 | 2024-06-05 三 | 62.87 | 62.47 | 65.98 | 67.00 | 62.21 | 5.62% | 3.19% | 13323 | 8727万 | 27.6 | 39.59 | 58.4 | 68 | 金海通 | 2024-06-04 二 | 63.46 | 63.90 | 62.47 | 63.46 | 62.21 | -2.24% | 1.22% | 5111 | 3199万 | 26.13 | 37.48 | 55.29 | 69 | 金海通 | 2024-06-03 一 | 64.00 | 63.79 | 63.90 | 65.18 | 63.33 | 0.17% | 1.32% | 5526 | 3548万 | 26.73 | 38.34 | 56.56 | 70 | 金海通 | 2024-05-31 五 | 63.33 | 63.13 | 63.79 | 64.21 | 63.01 | 1.05% | 1.11% | 4663 | 2972万 | 26.68 | 38.27 | 56.46 | 71 | 金海通 | 2024-05-30 四 | 62.10 | 62.45 | 63.13 | 63.87 | 61.22 | 1.09% | 1.36% | 5681 | 3577万 | 26.4 | 37.88 | 55.87 | 72 | 金海通 | 2024-05-29 三 | 62.80 | 63.11 | 62.45 | 63.90 | 62.05 | -1.05% | 1.08% | 4517 | 2840万 | 26.12 | 37.47 | 55.27 | 73 | 金海通 | 2024-05-28 二 | 62.96 | 63.26 | 63.11 | 65.28 | 62.42 | -0.24% | 1.81% | 7554 | 4836万 | 26.4 | 37.87 | 55.86 | 74 | 金海通 | 2024-05-27 一 | 61.38 | 61.38 | 63.26 | 63.37 | 60.05 | 3.06% | 1.90% | 7933 | 4899万 | 26.46 | 37.96 | 55.99 | 75 | 金海通 | 2024-05-24 五 | 63.03 | 63.06 | 61.38 | 63.10 | 61.29 | -2.66% | 1.12% | 4683 | 2897万 | 25.67 | 36.83 | 54.33 | 76 | 金海通 | 2024-05-23 四 | 64.05 | 64.34 | 63.06 | 64.82 | 62.99 | -1.99% | 1.00% | 4196 | 2668万 | 26.38 | 37.84 | 55.81 | 77 | 金海通 | 2024-05-22 三 | 65.10 | 65.40 | 64.34 | 65.48 | 62.72 | -1.62% | 1.76% | 7342 | 4702万 | 26.91 | 38.6 | 56.95 | 78 | 金海通 | 2024-05-21 二 | 64.84 | 65.09 | 65.40 | 65.56 | 64.12 | 0.48% | 0.88% | 3688 | 2396万 | 27.35 | 39.24 | 57.88 | 79 | 金海通 | 2024-05-20 一 | 66.00 | 65.75 | 65.09 | 66.80 | 65.00 | -1.00% | 1.47% | 6135 | 4036万 | 27.22 | 39.05 | 57.61 | 80 | 金海通 | 2024-05-17 五 | 66.00 | 66.10 | 65.75 | 66.00 | 65.00 | -0.53% | 1.11% | 4643 | 3036万 | 27.5 | 39.45 | 58.19 | 81 | 金海通 | 2024-05-16 四 | 66.24 | 66.27 | 66.10 | 66.98 | 65.72 | -0.26% | 1.27% | 5296 | 3514万 | 27.65 | 39.66 | 58.5 | 82 | 金海通 | 2024-05-15 三 | 65.50 | 66.02 | 66.27 | 67.10 | 64.90 | 0.38% | 1.54% | 6457 | 4271万 | 27.72 | 39.76 | 58.65 | 83 | 金海通 | 2024-05-14 二 | 66.52 | 66.00 | 66.02 | 67.50 | 65.10 | 0.03% | 1.48% | 6182 | 4105万 | 27.61 | 39.61 | 58.43 | 84 | 金海通 | 2024-05-13 一 | 67.56 | 67.93 | 66.00 | 68.53 | 65.68 | -2.84% | 1.94% | 8128 | 5407万 | 27.61 | 39.6 | 58.41 | 85 | 金海通 | 2024-05-10 五 | 71.00 | 70.17 | 67.93 | 72.00 | 67.36 | -3.19% | 3.43% | 14358 | 9925万 | 28.41 | 40.76 | 60.12 | 86 | 金海通 | 2024-05-09 四 | 64.00 | 63.79 | 70.17 | 70.17 | 63.83 | 10.00% | 2.99% | 12505 | 8457万 | 29.35 | 42.1 | 62.11 | 87 | 金海通 | 2024-05-08 三 | 64.44 | 64.34 | 63.79 | 64.44 | 63.35 | -0.85% | 0.76% | 3185 | 2031万 | 26.68 | 38.27 | 56.46 | 88 | 金海通 | 2024-05-07 二 | 64.20 | 64.15 | 64.34 | 64.68 | 63.70 | 0.30% | 0.85% | 3571 | 2292万 | 26.91 | 38.6 | 56.95 | 89 | 金海通 | 2024-05-06 一 | 63.21 | 62.22 | 64.15 | 64.60 | 63.01 | 3.10% | 1.31% | 5498 | 3517万 | 26.83 | 38.49 | 56.78 | 90 | 金海通 | 2024-04-30 二 | 63.15 | 63.05 | 62.22 | 63.30 | 61.40 | -1.32% | 1.06% | 4451 | 2767万 | 26.02 | 37.33 | 55.07 | 91 | 金海通 | 2024-04-29 一 | 60.30 | 61.32 | 63.05 | 63.49 | 60.30 | 2.82% | 1.79% | 7484 | 4683万 | 26.37 | 37.83 | 55.8 | 92 | 金海通 | 2024-04-26 五 | 60.75 | 60.75 | 61.32 | 61.68 | 59.70 | 0.94% | 1.17% | 4909 | 2995万 | 25.65 | 36.79 | 44.02 | 93 | 金海通 | 2024-04-25 四 | 59.66 | 59.85 | 60.75 | 61.17 | 59.09 | 1.50% | 1.00% | 4166 | 2520万 | 25.41 | 36.45 | 43.61 | 94 | 金海通 | 2024-04-24 三 | 58.40 | 58.81 | 59.85 | 59.90 | 58.40 | 1.77% | 1.04% | 4352 | 2583万 | 25.03 | 35.91 | 42.96 | 95 | 金海通 | 2024-04-23 二 | 58.20 | 58.20 | 58.81 | 58.81 | 57.68 | 1.05% | 1.08% | 4528 | 2640万 | 24.6 | 35.29 | 42.22 | 96 | 金海通 | 2024-04-22 一 | 60.10 | 61.01 | 58.20 | 60.30 | 57.51 | -4.61% | 1.86% | 7760 | 4549万 | 24.34 | 34.92 | 41.78 | 97 | 金海通 | 2024-04-19 五 | 62.96 | 63.21 | 61.01 | 62.96 | 60.80 | -3.48% | 1.06% | 4433 | 2719万 | 25.52 | 36.61 | 43.79 | 98 | 金海通 | 2024-04-18 四 | 64.86 | 65.40 | 63.21 | 65.40 | 63.00 | -3.35% | 1.50% | 6283 | 4009万 | 26.44 | 37.93 | 45.37 | 99 | 金海通 | 2024-04-17 三 | 63.27 | 64.19 | 65.40 | 65.79 | 63.15 | 1.89% | 1.34% | 5599 | 3640万 | 27.35 | 39.24 | 46.95 | 100 | 金海通 | 2024-04-16 二 | 63.21 | 64.19 | 64.19 | 67.00 | 59.90 | 0.00% | 1.95% | 8162 | 5053万 | 26.85 | 38.51 | 46.08 | 101 | 金海通 | 2024-04-15 一 | 66.99 | 66.94 | 64.19 | 67.60 | 62.53 | -4.11% | 1.59% | 6646 | 4328万 | 26.85 | 38.51 | 46.08 | 102 | 金海通 | 2024-04-12 五 | 68.94 | 69.98 | 66.94 | 69.32 | 66.66 | -4.34% | 1.73% | 7238 | 4896万 | 28 | 40.16 | 48.05 | 103 | 金海通 | 2024-04-11 四 | 71.50 | 71.98 | 69.98 | 72.98 | 69.98 | -2.78% | 0.92% | 3829 | 2746万 | 29.27 | 41.99 | 50.23 | 104 | 金海通 | 2024-04-10 三 | 75.10 | 75.48 | 71.98 | 75.10 | 70.88 | -4.64% | 1.40% | 5842 | 4248万 | 30.11 | 43.19 | 51.67 | 105 | 金海通 | 2024-04-09 二 | 74.00 | 74.28 | 75.48 | 75.80 | 73.76 | 1.62% | 0.70% | 2923 | 2192万 | 31.57 | 45.29 | 54.18 | 106 | 金海通 | 2024-04-08 一 | 74.88 | 76.00 | 74.28 | 76.48 | 74.00 | -2.26% | 0.76% | 3187 | 2388万 | 31.07 | 44.57 | 53.32 | 107 | 金海通 | 2024-04-03 三 | 76.19 | 76.70 | 76.00 | 77.86 | 74.40 | -0.91% | 1.24% | 5201 | 3957万 | 31.79 | 45.6 | 54.55 | 108 | 金海通 | 2024-04-02 二 | 76.09 | 75.99 | 76.70 | 78.36 | 76.00 | 0.93% | 2.06% | 8599 | 6655万 | 32.08 | 46.02 | 55.06 | 109 | 金海通 | 2024-04-01 一 | 76.05 | 76.19 | 75.99 | 76.47 | 74.83 | -0.26% | 1.46% | 6107 | 4612万 | 31.78 | 45.59 | 54.55 | 110 | 金海通 | 2024-03-29 五 | 74.20 | 74.20 | 76.19 | 76.36 | 73.50 | 2.68% | 1.65% | 6903 | 5189万 | 31.87 | 45.71 | 54.69 | 111 | 金海通 | 2024-03-28 四 | 71.99 | 72.06 | 74.20 | 75.10 | 71.99 | 2.97% | 1.59% | 6666 | 4943万 | 31.04 | 44.52 | 53.26 | 112 | 金海通 | 2024-03-27 三 | 75.00 | 75.30 | 72.06 | 75.35 | 72.06 | -4.30% | 1.98% | 8284 | 6127万 | 30.14 | 43.24 | 51.73 | 113 | 金海通 | 2024-03-26 二 | 74.67 | 74.87 | 75.30 | 76.84 | 74.25 | 0.57% | 2.08% | 8698 | 6562万 | 31.5 | 45.18 | 54.05 | 114 | 金海通 | 2024-03-25 一 | 79.30 | 79.82 | 74.87 | 79.50 | 74.44 | -6.20% | 3.53% | 14774 | 11316万 | 31.32 | 44.92 | 53.74 | 115 | 金海通 | 2024-03-22 五 | 76.66 | 77.41 | 79.82 | 82.01 | 76.60 | 3.11% | 4.79% | 20032 | 16113万 | 33.39 | 47.89 | 57.3 | 116 | 金海通 | 2024-03-21 四 | 76.68 | 76.80 | 77.41 | 79.55 | 76.41 | 0.79% | 2.87% | 12023 | 9396万 | 32.38 | 46.45 | 55.57 | 117 | 金海通 | 2024-03-20 三 | 73.92 | 74.11 | 76.80 | 79.50 | 73.69 | 3.63% | 3.20% | 13387 | 10256万 | 32.12 | 46.08 | 55.13 | 118 | 金海通 | 2024-03-19 二 | 73.40 | 73.50 | 74.11 | 75.50 | 73.20 | 0.83% | 3.01% | 12598 | 9392万 | 31 | 44.47 | 53.2 | 119 | 金海通 | 2024-03-18 一 | 73.10 | 73.09 | 73.50 | 73.50 | 72.40 | 0.56% | 2.04% | 8541 | 6237万 | 30.74 | 44.1 | 52.76 | 120 | 金海通 | 2024-03-15 五 | 72.75 | 72.70 | 73.09 | 73.65 | 72.21 | 0.54% | 1.93% | 8077 | 5887万 | 30.57 | 43.85 | 52.47 | 121 | 金海通 | 2024-03-14 四 | 72.50 | 72.50 | 72.70 | 73.38 | 71.60 | 0.28% | 2.23% | 9316 | 6749万 | 30.41 | 43.62 | 52.19 | 122 | 金海通 | 2024-03-08 五 | 71.16 | 71.00 | 70.96 | 72.49 | 68.88 | -0.06% | 2.33% | 9759 | 6873万 | 29.68 | 42.58 | 50.94 | 123 | 金海通 | 2024-03-07 四 | 70.13 | 70.15 | 71.00 | 73.99 | 70.13 | 1.21% | 2.68% | 11207 | 8091万 | 29.7 | 42.6 | 50.97 | 124 | 金海通 | 2024-03-06 三 | 69.64 | 70.81 | 70.15 | 70.81 | 69.03 | -0.93% | 1.35% | 5656 | 3951万 | 29.34 | 42.09 | 50.36 | 125 | 金海通 | 2024-03-05 二 | 72.00 | 72.68 | 70.81 | 73.36 | 70.50 | -2.57% | 1.64% | 6880 | 4936万 | 29.62 | 42.49 | 50.83 | 126 | 金海通 | 2024-03-04 一 | 71.39 | 71.13 | 72.68 | 73.60 | 70.68 | 2.18% | 1.96% | 8195 | 5938万 | 30.4 | 43.61 | 52.17 | 127 | 金海通 | 2024-03-01 五 | 71.71 | 71.50 | 71.13 | 72.83 | 70.30 | -0.52% | 6.07% | 9112 | 6506万 | 10.67 | 42.68 | 51.06 | 128 | 金海通 | 2024-02-29 四 | 67.01 | 68.76 | 71.50 | 72.96 | 67.01 | 3.98% | 7.40% | 11105 | 7910万 | 10.72 | 42.9 | 51.32 | 129 | 金海通 | 2024-02-28 三 | 74.40 | 74.44 | 68.76 | 74.50 | 68.00 | -7.63% | 7.70% | 11556 | 8294万 | 10.31 | 41.26 | 49.36 | 130 | 金海通 | 2024-02-27 二 | 72.90 | 74.48 | 74.44 | 74.80 | 71.83 | -0.05% | 7.58% | 11373 | 8323万 | 11.17 | 44.66 | 53.43 | 131 | 金海通 | 2024-02-26 一 | 69.08 | 69.60 | 74.48 | 76.56 | 69.02 | 7.01% | 9.85% | 14777 | 10822万 | 11.17 | 44.69 | 53.46 | 132 | 金海通 | 2024-02-23 五 | 69.12 | 69.47 | 69.60 | 69.88 | 68.20 | 0.19% | 4.80% | 7201 | 4968万 | 10.44 | 41.76 | 49.96 | 133 | 金海通 | 2024-02-22 四 | 68.19 | 68.95 | 69.47 | 69.98 | 68.19 | 0.75% | 3.53% | 5295 | 3663万 | 10.42 | 41.68 | 49.87 | 134 | 金海通 | 2024-02-21 三 | 68.50 | 68.59 | 68.95 | 70.47 | 67.32 | 0.52% | 4.55% | 6826 | 4713万 | 10.34 | 41.37 | 49.49 | 135 | 金海通 | 2024-02-20 二 | 68.40 | 69.34 | 68.59 | 69.34 | 67.11 | -1.08% | 3.65% | 5468 | 3727万 | 10.29 | 41.15 | 49.24 | 136 | 金海通 | 2024-02-19 一 | 69.00 | 68.28 | 69.34 | 70.50 | 67.84 | 1.55% | 6.36% | 9533 | 6593万 | 10.4 | 41.6 | 49.77 | 137 | 金海通 | 2024-02-08 四 | 65.08 | 65.28 | 68.28 | 68.80 | 63.99 | 4.60% | 6.91% | 10368 | 6900万 | 10.24 | 40.97 | 49.01 | 138 | 金海通 | 2024-02-07 三 | 66.01 | 66.00 | 65.28 | 66.59 | 63.45 | -1.09% | 6.53% | 9789 | 6363万 | 9.79 | 39.17 | 46.86 | 139 | 金海通 | 2024-02-06 二 | 61.00 | 62.50 | 66.00 | 68.18 | 60.23 | 5.60% | 8.03% | 12040 | 7755万 | 9.9 | 39.6 | 47.38 | 140 | 金海通 | 2024-02-05 一 | 64.00 | 63.93 | 62.50 | 65.20 | 60.00 | -2.24% | 8.18% | 12274 | 7723万 | 9.38 | 37.5 | 44.86 | 141 | 金海通 | 2024-02-02 五 | 61.98 | 61.34 | 63.93 | 64.99 | 61.79 | 4.22% | 8.86% | 13296 | 8378万 | 9.59 | 38.36 | 45.89 | 142 | 金海通 | 2024-02-01 四 | 59.00 | 59.57 | 61.34 | 62.47 | 58.58 | 2.97% | 5.71% | 8560 | 5199万 | 9.2 | 36.8 | 44.03 | 143 | 金海通 | 2024-01-31 三 | 63.70 | 63.74 | 59.57 | 64.29 | 59.52 | -6.54% | 5.06% | 7590 | 4669万 | 8.94 | 35.74 | 42.76 | 144 | 金海通 | 2024-01-30 二 | 67.00 | 66.99 | 63.74 | 67.00 | 63.39 | -4.85% | 4.63% | 6939 | 4508万 | 9.56 | 38.24 | 45.75 | 145 | 金海通 | 2024-01-29 一 | 69.00 | 69.06 | 66.99 | 70.50 | 66.62 | -3.00% | 3.73% | 5599 | 3829万 | 10.05 | 40.19 | 48.09 | 146 | 金海通 | 2024-01-26 五 | 71.40 | 71.86 | 69.06 | 71.57 | 68.77 | -3.90% | 5.01% | 7516 | 5267万 | 10.36 | 41.44 | 49.57 | 147 | 金海通 | 2024-01-25 四 | 68.35 | 68.37 | 71.86 | 72.45 | 67.55 | 5.10% | 7.01% | 10519 | 7398万 | 10.78 | 43.12 | 51.58 | 148 | 金海通 | 2024-01-24 三 | 70.12 | 69.69 | 68.37 | 70.75 | 66.10 | -1.89% | 5.94% | 8907 | 6049万 | 10.26 | 41.02 | 49.08 | 149 | 金海通 | 2024-01-23 二 | 68.64 | 69.10 | 69.69 | 71.20 | 67.56 | 0.85% | 4.95% | 7430 | 5184万 | 10.45 | 41.81 | 50.03 | 150 | 金海通 | 2024-01-22 一 | 74.37 | 74.88 | 69.10 | 75.69 | 67.53 | -7.72% | 5.72% | 8586 | 6152万 | 10.36 | 41.46 | 49.6 | 151 | 金海通 | 2024-01-19 五 | 75.91 | 75.83 | 74.88 | 77.68 | 74.88 | -1.25% | 4.31% | 6471 | 4925万 | 11.23 | 44.93 | 53.75 | 152 | 金海通 | 2024-01-18 四 | 74.90 | 75.37 | 75.83 | 76.89 | 73.23 | 0.61% | 5.35% | 8021 | 5980万 | 11.37 | 45.5 | 54.43 | 153 | 金海通 | 2024-01-17 三 | 78.00 | 77.56 | 75.37 | 78.00 | 75.37 | -2.82% | 3.07% | 4598 | 3522万 | 11.31 | 45.22 | 54.1 | 154 | 金海通 | 2024-01-16 二 | 78.55 | 79.01 | 77.56 | 79.63 | 76.18 | -1.84% | 4.16% | 6246 | 4851万 | 11.63 | 46.54 | 55.67 | 155 | 金海通 | 2024-01-15 一 | 79.40 | 79.97 | 79.01 | 80.00 | 75.98 | -1.20% | 6.77% | 10153 | 7925万 | 11.85 | 47.41 | 56.72 | 156 | 金海通 | 2024-01-12 五 | 81.60 | 82.37 | 79.97 | 83.19 | 79.53 | -2.91% | 7.81% | 11717 | 9525万 | 12 | 47.98 | 57.4 | 157 | 金海通 | 2024-01-11 四 | 81.00 | 81.54 | 82.37 | 82.59 | 80.50 | 1.02% | 6.83% | 10246 | 8372万 | 12.36 | 49.42 | 59.13 | 158 | 金海通 | 2024-01-10 三 | 81.04 | 81.49 | 81.54 | 83.94 | 79.26 | 0.06% | 7.93% | 11897 | 9710万 | 12.23 | 48.92 | 58.53 | 159 | 金海通 | 2024-01-09 二 | 82.61 | 82.31 | 81.49 | 84.60 | 81.08 | -1.00% | 5.62% | 8426 | 6954万 | 12.22 | 48.89 | 58.5 | 160 | 金海通 | 2024-01-08 一 | 85.69 | 85.10 | 82.31 | 85.69 | 82.20 | -3.28% | 4.03% | 6048 | 5037万 | 12.35 | 49.39 | 59.08 | 161 | 金海通 | 2024-01-05 五 | 88.71 | 88.80 | 85.10 | 90.72 | 84.50 | -4.17% | 6.17% | 9251 | 8059万 | 12.76 | 51.06 | 61.09 | 162 | 金海通 | 2024-01-04 四 | 89.98 | 90.26 | 88.80 | 90.00 | 88.00 | -1.62% | 4.35% | 6524 | 5789万 | 13.32 | 53.28 | 63.74 | 163 | 金海通 | 2024-01-03 三 | 90.96 | 91.28 | 90.26 | 92.21 | 88.60 | -1.12% | 5.72% | 8587 | 7735万 | 13.54 | 54.16 | 64.79 | 164 | 金海通 | 2024-01-02 二 | 93.80 | 94.98 | 91.28 | 93.80 | 91.00 | -3.90% | 6.23% | 9348 | 8559万 | 13.69 | 54.77 | 65.52 |
|
行情刷新 | 流通股东
|