| 股票名称 | 代码 603167 | 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 | 渤海轮渡 | 2024-05-10 五 | 9.56 | 9.51 | 9.48 | 9.60 | 9.33 | -0.32% | 2.09% | 98009 | 9237万 | 44.47 | 44.47 | 15.41 | 2 | 渤海轮渡 | 2024-05-09 四 | 9.32 | 9.35 | 9.51 | 9.64 | 9.32 | 1.71% | 3.09% | 144912 | 13807万 | 44.62 | 44.62 | 15.46 | 3 | 渤海轮渡 | 2024-05-08 三 | 9.49 | 9.49 | 9.35 | 9.49 | 9.35 | -1.48% | 1.36% | 63720 | 5992万 | 43.87 | 43.87 | 15.2 | 4 | 渤海轮渡 | 2024-05-06 一 | 9.50 | 9.42 | 9.58 | 9.60 | 9.39 | 1.70% | 2.37% | 111176 | 10594万 | 44.94 | 44.94 | 15.57 | 5 | 渤海轮渡 | 2024-04-30 二 | 9.44 | 9.36 | 9.42 | 9.64 | 9.34 | 0.64% | 2.32% | 108784 | 10262万 | 44.19 | 44.19 | 15.31 | 6 | 渤海轮渡 | 2024-04-29 一 | 9.51 | 9.50 | 9.36 | 9.52 | 9.30 | -1.47% | 3.12% | 146559 | 13771万 | 43.91 | 43.91 | 15.21 | 7 | 渤海轮渡 | 2024-04-26 五 | 10.10 | 9.79 | 9.50 | 10.13 | 9.40 | -2.96% | 4.28% | 200765 | 19291万 | 44.57 | 44.57 | 15.44 | 8 | 渤海轮渡 | 2024-04-25 四 | 9.94 | 9.99 | 9.79 | 10.03 | 9.55 | -2.00% | 3.12% | 146294 | 14276万 | 45.93 | 45.93 | 18.34 | 9 | 渤海轮渡 | 2024-04-24 三 | 10.00 | 9.98 | 9.99 | 10.12 | 9.95 | 0.10% | 0.98% | 46107 | 4618万 | 46.87 | 46.87 | 18.72 | 10 | 渤海轮渡 | 2024-04-23 二 | 10.06 | 10.08 | 9.98 | 10.12 | 9.92 | -0.99% | 1.23% | 57735 | 5769万 | 46.82 | 46.82 | 18.7 | 11 | 渤海轮渡 | 2024-04-22 一 | 10.21 | 10.25 | 10.08 | 10.31 | 10.05 | -1.66% | 1.63% | 76620 | 7776万 | 47.29 | 47.29 | 18.89 | 12 | 渤海轮渡 | 2024-04-19 五 | 10.19 | 10.19 | 10.25 | 10.38 | 10.10 | 0.59% | 2.05% | 96220 | 9832万 | 48.09 | 48.09 | 19.2 | 13 | 渤海轮渡 | 2024-04-18 四 | 10.20 | 10.04 | 10.19 | 10.44 | 10.10 | 1.49% | 3.64% | 170870 | 17483万 | 47.81 | 47.81 | 19.09 | 14 | 渤海轮渡 | 2024-04-17 三 | 9.75 | 9.49 | 10.04 | 10.25 | 9.72 | 5.80% | 3.08% | 144359 | 14489万 | 47.1 | 47.1 | 18.81 | 15 | 渤海轮渡 | 2024-04-16 二 | 9.81 | 9.88 | 9.49 | 9.87 | 9.46 | -3.95% | 2.14% | 100518 | 9697万 | 44.52 | 44.52 | 17.78 | 16 | 渤海轮渡 | 2024-04-15 一 | 9.86 | 9.86 | 9.88 | 10.04 | 9.59 | 0.20% | 2.35% | 110097 | 10857万 | 46.35 | 46.35 | 18.51 | 17 | 渤海轮渡 | 2024-04-12 五 | 9.87 | 9.87 | 9.86 | 10.04 | 9.80 | -0.10% | 2.20% | 103191 | 10249万 | 46.26 | 46.26 | 18.47 | 18 | 渤海轮渡 | 2024-04-11 四 | 9.54 | 9.54 | 9.87 | 10.05 | 9.47 | 3.46% | 3.43% | 160848 | 15845万 | 46.3 | 46.3 | 18.49 | 19 | 渤海轮渡 | 2024-04-10 三 | 9.42 | 9.43 | 9.54 | 9.60 | 9.27 | 1.17% | 3.04% | 142810 | 13511万 | 44.76 | 44.76 | 17.87 | 20 | 渤海轮渡 | 2024-04-09 二 | 9.23 | 9.29 | 9.43 | 9.50 | 9.23 | 1.51% | 2.05% | 96052 | 9027万 | 44.24 | 44.24 | 16.73 | 21 | 渤海轮渡 | 2024-04-08 一 | 9.60 | 9.65 | 9.29 | 9.70 | 9.27 | -3.73% | 3.04% | 142748 | 13460万 | 43.58 | 43.58 | 16.48 | 22 | 渤海轮渡 | 2024-04-03 三 | 10.00 | 9.72 | 9.65 | 10.14 | 9.56 | -0.72% | 4.53% | 212738 | 20812万 | 45.27 | 45.27 | 17.12 | 23 | 渤海轮渡 | 2024-04-02 二 | 9.10 | 8.84 | 9.72 | 9.72 | 9.10 | 9.95% | 5.13% | 240750 | 22775万 | 45.6 | 45.6 | 17.24 | 24 | 渤海轮渡 | 2024-04-01 一 | 8.61 | 8.62 | 8.84 | 8.84 | 8.61 | 2.55% | 1.44% | 67764 | 5916万 | 41.47 | 41.47 | 15.68 | 25 | 渤海轮渡 | 2024-03-29 五 | 8.35 | 8.29 | 8.62 | 8.73 | 8.34 | 3.98% | 1.75% | 81944 | 6963万 | 40.44 | 40.44 | 15.29 | 26 | 渤海轮渡 | 2024-03-28 四 | 8.28 | 8.31 | 8.29 | 8.43 | 8.24 | -0.24% | 1.58% | 74116 | 6189万 | 38.89 | 38.89 | 14.7 | 27 | 渤海轮渡 | 2024-03-27 三 | 8.40 | 8.41 | 8.31 | 8.46 | 8.30 | -1.19% | 0.96% | 44889 | 3760万 | 38.99 | 38.99 | 14.74 | 28 | 渤海轮渡 | 2024-03-26 二 | 8.56 | 8.53 | 8.41 | 8.64 | 8.29 | -1.41% | 1.54% | 72029 | 6081万 | 39.46 | 39.46 | 14.92 | 29 | 渤海轮渡 | 2024-03-25 一 | 8.82 | 8.83 | 8.53 | 8.84 | 8.51 | -3.40% | 1.83% | 85910 | 7442万 | 40.02 | 40.02 | 15.13 | 30 | 渤海轮渡 | 2024-03-22 五 | 9.24 | 9.33 | 8.83 | 9.32 | 8.80 | -5.36% | 2.65% | 124299 | 11150万 | 41.43 | 41.43 | 15.66 | 31 | 渤海轮渡 | 2024-03-21 四 | 9.35 | 9.40 | 9.33 | 9.40 | 9.16 | -0.74% | 1.57% | 73500 | 6817万 | 43.77 | 43.77 | 16.55 | 32 | 渤海轮渡 | 2024-03-20 三 | 8.95 | 8.97 | 9.40 | 9.76 | 8.95 | 4.79% | 3.08% | 144329 | 13567万 | 44.1 | 44.1 | 16.67 | 33 | 渤海轮渡 | 2024-03-19 二 | 8.98 | 9.00 | 8.97 | 9.07 | 8.91 | -0.33% | 1.18% | 55555 | 4989万 | 42.08 | 42.08 | 15.91 | 34 | 渤海轮渡 | 2024-03-18 一 | 8.92 | 8.86 | 9.00 | 9.10 | 8.85 | 1.58% | 1.55% | 72831 | 6526万 | 42.22 | 42.22 | 15.96 | 35 | 渤海轮渡 | 2024-03-15 五 | 8.81 | 8.85 | 8.86 | 9.00 | 8.79 | 0.11% | 1.20% | 56148 | 4981万 | 41.57 | 41.57 | 15.72 | 36 | 渤海轮渡 | 2024-03-14 四 | 8.90 | 8.90 | 8.85 | 8.97 | 8.76 | -0.56% | 1.10% | 51779 | 4604万 | 41.52 | 41.52 | 15.7 | 37 | 渤海轮渡 | 2024-03-08 五 | 9.08 | 9.04 | 9.15 | 9.19 | 8.91 | 1.22% | 0.85% | 39680 | 3607万 | 42.93 | 42.93 | 16.23 | 38 | 渤海轮渡 | 2024-03-07 四 | 9.04 | 9.07 | 9.04 | 9.29 | 9.01 | -0.33% | 1.10% | 51599 | 4709万 | 42.41 | 42.41 | 16.03 | 39 | 渤海轮渡 | 2024-03-06 三 | 9.03 | 9.15 | 9.07 | 9.16 | 8.99 | -0.87% | 0.91% | 42831 | 3882万 | 42.55 | 42.55 | 16.09 | 40 | 渤海轮渡 | 2024-03-05 二 | 9.66 | 9.09 | 9.15 | 9.80 | 9.14 | 0.66% | 1.70% | 79985 | 7499万 | 42.93 | 42.93 | 16.23 | 41 | 渤海轮渡 | 2024-03-04 一 | 9.08 | 9.10 | 9.09 | 9.25 | 8.90 | -0.11% | 1.26% | 59068 | 5348万 | 42.65 | 42.65 | 16.12 | 42 | 渤海轮渡 | 2024-03-01 五 | 9.15 | 9.14 | 9.10 | 9.21 | 8.86 | -0.44% | 1.41% | 66369 | 5983万 | 42.69 | 42.69 | 16.14 | 43 | 渤海轮渡 | 2024-02-29 四 | 9.02 | 9.04 | 9.14 | 9.26 | 8.95 | 1.11% | 1.07% | 50019 | 4554万 | 42.88 | 42.88 | 16.21 | 44 | 渤海轮渡 | 2024-02-28 三 | 9.55 | 9.55 | 9.04 | 9.74 | 9.03 | -5.34% | 1.20% | 56466 | 5324万 | 42.41 | 42.41 | 16.03 | 45 | 渤海轮渡 | 2024-02-27 二 | 9.39 | 9.42 | 9.55 | 9.58 | 9.35 | 1.38% | 0.66% | 30756 | 2926万 | 44.8 | 44.8 | 16.94 | 46 | 渤海轮渡 | 2024-02-26 一 | 9.56 | 9.56 | 9.42 | 9.79 | 9.37 | -1.46% | 1.11% | 51948 | 4955万 | 44.19 | 44.19 | 16.71 | 47 | 渤海轮渡 | 2024-02-23 五 | 9.23 | 9.24 | 9.56 | 9.59 | 9.15 | 3.46% | 1.22% | 57283 | 5374万 | 44.85 | 44.85 | 16.96 | 48 | 渤海轮渡 | 2024-02-22 四 | 9.39 | 9.42 | 9.24 | 9.50 | 9.13 | -1.91% | 1.19% | 55788 | 5164万 | 43.35 | 43.35 | 16.39 | 49 | 渤海轮渡 | 2024-02-21 三 | 9.60 | 9.59 | 9.42 | 9.74 | 9.38 | -1.77% | 1.19% | 55748 | 5337万 | 44.19 | 44.19 | 16.71 | 50 | 渤海轮渡 | 2024-02-20 二 | 9.38 | 9.44 | 9.59 | 9.73 | 9.31 | 1.59% | 0.97% | 45283 | 4336万 | 44.99 | 44.99 | 17.01 | 51 | 渤海轮渡 | 2024-02-19 一 | 8.83 | 8.79 | 9.44 | 9.45 | 8.83 | 7.39% | 1.72% | 80596 | 7360万 | 44.29 | 44.29 | 16.74 | 52 | 渤海轮渡 | 2024-02-08 四 | 8.08 | 8.08 | 8.79 | 8.86 | 8.01 | 8.79% | 2.22% | 104127 | 8894万 | 41.24 | 41.24 | 15.59 | 53 | 渤海轮渡 | 2024-02-07 三 | 8.76 | 8.61 | 8.08 | 8.79 | 7.95 | -6.16% | 2.78% | 130551 | 10576万 | 37.91 | 37.91 | 14.33 | 54 | 渤海轮渡 | 2024-02-06 二 | 8.25 | 8.40 | 8.61 | 9.06 | 7.95 | 2.50% | 2.86% | 134225 | 11326万 | 40.39 | 40.39 | 15.27 | 55 | 渤海轮渡 | 2024-02-05 一 | 8.80 | 9.07 | 8.40 | 9.11 | 8.18 | -7.39% | 3.58% | 167975 | 14540万 | 39.41 | 39.41 | 14.9 | 56 | 渤海轮渡 | 2024-02-02 五 | 9.10 | 9.18 | 9.07 | 9.75 | 8.81 | -1.20% | 2.23% | 104467 | 9632万 | 42.55 | 42.55 | 16.09 | 57 | 渤海轮渡 | 2024-02-01 四 | 9.15 | 9.22 | 9.18 | 9.40 | 9.06 | -0.43% | 1.90% | 89267 | 8221万 | 43.07 | 43.07 | 16.28 | 58 | 渤海轮渡 | 2024-01-31 三 | 9.20 | 9.31 | 9.22 | 9.54 | 9.16 | -0.97% | 2.09% | 98197 | 9154万 | 43.26 | 43.26 | 16.35 | 59 | 渤海轮渡 | 2024-01-30 二 | 9.78 | 10.03 | 9.31 | 9.78 | 9.03 | -7.18% | 4.54% | 212890 | 19808万 | 43.68 | 43.68 | 16.51 | 60 | 渤海轮渡 | 2024-01-29 一 | 10.47 | 10.38 | 10.03 | 10.47 | 10.03 | -3.37% | 1.56% | 73112 | 7436万 | 47.06 | 47.06 | 17.79 | 61 | 渤海轮渡 | 2024-01-26 五 | 10.20 | 10.22 | 10.38 | 10.59 | 10.14 | 1.57% | 2.37% | 111268 | 11536万 | 48.7 | 48.7 | 18.41 | 62 | 渤海轮渡 | 2024-01-25 四 | 10.12 | 10.09 | 10.22 | 10.25 | 9.97 | 1.29% | 1.99% | 93489 | 9438万 | 47.95 | 47.95 | 18.13 | 63 | 渤海轮渡 | 2024-01-24 三 | 9.64 | 9.63 | 10.09 | 10.15 | 9.63 | 4.78% | 2.76% | 129390 | 12737万 | 47.34 | 47.34 | 17.9 | 64 | 渤海轮渡 | 2024-01-23 二 | 9.58 | 9.66 | 9.63 | 9.77 | 9.35 | -0.31% | 2.64% | 123762 | 11778万 | 45.18 | 45.18 | 17.08 | 65 | 渤海轮渡 | 2024-01-22 一 | 9.81 | 9.92 | 9.66 | 10.06 | 9.50 | -2.62% | 2.47% | 115967 | 11361万 | 45.32 | 45.32 | 17.13 | 66 | 渤海轮渡 | 2024-01-19 五 | 10.01 | 10.10 | 9.92 | 10.12 | 9.80 | -1.78% | 2.07% | 96960 | 9604万 | 46.54 | 46.54 | 17.6 | 67 | 渤海轮渡 | 2024-01-18 四 | 9.58 | 9.67 | 10.10 | 10.12 | 9.33 | 4.45% | 3.81% | 178742 | 17375万 | 47.38 | 47.38 | 17.92 | 68 | 渤海轮渡 | 2024-01-17 三 | 9.90 | 9.94 | 9.67 | 9.98 | 9.63 | -2.72% | 2.48% | 116508 | 11363万 | 45.37 | 45.37 | 17.15 | 69 | 渤海轮渡 | 2024-01-16 二 | 10.12 | 10.14 | 9.94 | 10.17 | 9.78 | -1.97% | 2.12% | 99633 | 9910万 | 46.63 | 46.63 | 17.63 | 70 | 渤海轮渡 | 2024-01-15 一 | 10.16 | 10.18 | 10.14 | 10.32 | 10.10 | -0.39% | 1.76% | 82362 | 8384万 | 47.57 | 47.57 | 17.99 | 71 | 渤海轮渡 | 2024-01-12 五 | 10.01 | 9.99 | 10.18 | 10.48 | 9.97 | 1.90% | 3.17% | 148914 | 15216万 | 47.76 | 47.76 | 18.06 | 72 | 渤海轮渡 | 2024-01-11 四 | 9.38 | 9.36 | 9.99 | 10.00 | 9.33 | 6.73% | 3.50% | 163991 | 16065万 | 46.87 | 46.87 | 17.72 | 73 | 渤海轮渡 | 2024-01-10 三 | 9.20 | 9.20 | 9.36 | 9.44 | 9.08 | 1.74% | 1.81% | 84696 | 7842万 | 43.91 | 43.91 | 16.6 | 74 | 渤海轮渡 | 2024-01-09 二 | 9.22 | 9.25 | 9.20 | 9.32 | 9.07 | -0.54% | 1.53% | 71650 | 6584万 | 43.16 | 43.16 | 16.32 | 75 | 渤海轮渡 | 2024-01-08 一 | 9.39 | 9.40 | 9.25 | 9.43 | 9.16 | -1.60% | 1.48% | 69606 | 6462万 | 43.4 | 43.4 | 16.41 | 76 | 渤海轮渡 | 2024-01-05 五 | 9.35 | 9.33 | 9.40 | 9.73 | 9.28 | 0.75% | 2.41% | 113102 | 10756万 | 44.1 | 44.1 | 16.67 | 77 | 渤海轮渡 | 2024-01-04 四 | 9.22 | 9.23 | 9.33 | 9.37 | 9.12 | 1.08% | 1.75% | 82303 | 7652万 | 43.77 | 43.77 | 16.55 | 78 | 渤海轮渡 | 2024-01-03 三 | 9.35 | 9.44 | 9.23 | 9.39 | 9.04 | -2.22% | 2.79% | 130812 | 11969万 | 43.3 | 43.3 | 16.37 | 79 | 渤海轮渡 | 2024-01-02 二 | 9.18 | 8.88 | 9.44 | 9.57 | 9.09 | 6.31% | 3.36% | 157438 | 14705万 | 44.29 | 44.29 | 16.74 | 80 | 渤海轮渡 | 2023-12-29 五 | 8.77 | 8.77 | 8.88 | 8.94 | 8.70 | 1.25% | 1.05% | 49464 | 4361万 | 41.66 | 41.66 | 15.75 | 81 | 渤海轮渡 | 2023-12-28 四 | 8.84 | 8.88 | 8.77 | 8.89 | 8.65 | -1.24% | 1.49% | 69968 | 6128万 | 41.14 | 41.14 | 15.56 | 82 | 渤海轮渡 | 2023-12-27 三 | 8.81 | 8.78 | 8.88 | 8.91 | 8.78 | 1.14% | 1.14% | 53546 | 4733万 | 41.66 | 41.66 | 15.75 | 83 | 渤海轮渡 | 2023-12-26 二 | 8.80 | 8.88 | 8.78 | 8.98 | 8.73 | -1.13% | 1.24% | 58385 | 5144万 | 41.19 | 41.19 | 15.57 | 84 | 渤海轮渡 | 2023-12-25 一 | 8.84 | 8.89 | 8.88 | 8.90 | 8.65 | -0.11% | 1.71% | 80020 | 7025万 | 41.66 | 41.66 | 15.75 | 85 | 渤海轮渡 | 2023-12-22 五 | 8.97 | 8.98 | 8.89 | 9.06 | 8.83 | -1.00% | 1.58% | 74353 | 6646万 | 41.71 | 41.71 | 15.77 | 86 | 渤海轮渡 | 2023-12-21 四 | 9.01 | 8.94 | 8.98 | 9.01 | 8.82 | 0.45% | 1.76% | 82493 | 7356万 | 42.13 | 42.13 | 15.93 | 87 | 渤海轮渡 | 2023-12-20 三 | 9.03 | 9.13 | 8.94 | 9.22 | 8.89 | -2.08% | 3.12% | 146516 | 13241万 | 41.94 | 41.94 | 15.86 | 88 | 渤海轮渡 | 2023-12-19 二 | 9.06 | 9.03 | 9.13 | 9.39 | 9.04 | 1.11% | 3.47% | 162675 | 14872万 | 42.83 | 42.83 | 16.19 | 89 | 渤海轮渡 | 2023-12-18 一 | 9.02 | 9.00 | 9.03 | 9.29 | 9.00 | 0.33% | 2.15% | 100775 | 9145万 | 42.36 | 42.36 | 16.02 | 90 | 渤海轮渡 | 2023-12-15 五 | 8.96 | 8.98 | 9.00 | 9.04 | 8.92 | 0.22% | 0.97% | 45463 | 4078万 | 42.22 | 42.22 | 15.96 | 91 | 渤海轮渡 | 2023-12-14 四 | 9.05 | 8.90 | 8.98 | 9.07 | 8.89 | 0.90% | 1.35% | 63232 | 5677万 | 42.13 | 42.13 | 15.93 | 92 | 渤海轮渡 | 2023-12-13 三 | 9.08 | 9.04 | 8.90 | 9.12 | 8.88 | -1.55% | 1.49% | 70071 | 6294万 | 41.75 | 41.75 | 15.79 | 93 | 渤海轮渡 | 2023-12-12 二 | 8.96 | 8.97 | 9.04 | 9.10 | 8.90 | 0.78% | 1.56% | 72998 | 6576万 | 42.41 | 42.41 | 16.03 | 94 | 渤海轮渡 | 2023-12-11 一 | 8.65 | 8.65 | 8.97 | 9.03 | 8.62 | 3.70% | 3.36% | 157751 | 13870万 | 42.08 | 42.08 | 15.91 | 95 | 渤海轮渡 | 2023-12-08 五 | 9.01 | 9.00 | 8.65 | 9.14 | 8.61 | -3.89% | 3.35% | 156967 | 13880万 | 40.58 | 40.58 | 15.34 | 96 | 渤海轮渡 | 2023-12-07 四 | 8.87 | 8.86 | 9.00 | 9.08 | 8.70 | 1.58% | 3.17% | 148774 | 13254万 | 42.22 | 42.22 | 15.96 | 97 | 渤海轮渡 | 2023-12-06 三 | 8.89 | 8.96 | 8.86 | 8.93 | 8.66 | -1.12% | 2.46% | 115359 | 10153万 | 41.57 | 41.57 | 15.72 | 98 | 渤海轮渡 | 2023-12-05 二 | 8.91 | 9.00 | 8.96 | 9.12 | 8.90 | -0.44% | 3.67% | 172178 | 15510万 | 42.04 | 42.04 | 15.89 | 99 | 渤海轮渡 | 2023-12-04 一 | 8.45 | 8.44 | 9.00 | 9.26 | 8.43 | 6.64% | 5.72% | 268304 | 23931万 | 42.22 | 42.22 | 15.96 | 100 | 渤海轮渡 | 2023-12-01 五 | 8.31 | 8.26 | 8.44 | 8.49 | 8.28 | 2.18% | 1.98% | 92748 | 7786万 | 39.6 | 39.6 | 14.97 | 101 | 渤海轮渡 | 2023-11-30 四 | 8.37 | 8.31 | 8.26 | 8.40 | 8.18 | -0.60% | 1.93% | 90732 | 7508万 | 38.75 | 38.75 | 14.65 | 102 | 渤海轮渡 | 2023-11-29 三 | 8.23 | 8.20 | 8.31 | 8.53 | 8.22 | 1.34% | 2.53% | 118522 | 9946万 | 38.99 | 38.99 | 14.74 | 103 | 渤海轮渡 | 2023-11-28 二 | 8.14 | 8.13 | 8.20 | 8.21 | 8.06 | 0.86% | 1.52% | 71366 | 5822万 | 38.47 | 38.47 | 14.54 | 104 | 渤海轮渡 | 2023-11-24 五 | 8.12 | 8.14 | 8.07 | 8.19 | 8.00 | -0.86% | 1.31% | 61585 | 4976万 | 37.86 | 37.86 | 14.31 | 105 | 渤海轮渡 | 2023-11-23 四 | 7.94 | 8.00 | 8.14 | 8.18 | 7.92 | 1.75% | 1.74% | 81402 | 6597万 | 38.19 | 38.19 | 14.44 | 106 | 渤海轮渡 | 2023-11-22 三 | 7.92 | 7.90 | 8.00 | 8.08 | 7.88 | 1.27% | 1.99% | 93515 | 7488万 | 37.53 | 37.53 | 14.19 | 107 | 渤海轮渡 | 2023-11-21 二 | 8.00 | 7.97 | 7.90 | 8.01 | 7.89 | -0.88% | 0.99% | 46292 | 3677万 | 37.06 | 37.06 | 14.01 | 108 | 渤海轮渡 | 2023-11-20 一 | 7.91 | 7.91 | 7.97 | 7.98 | 7.86 | 0.76% | 1.13% | 52919 | 4199万 | 37.39 | 37.39 | 14.14 | 109 | 渤海轮渡 | 2023-11-17 五 | 7.86 | 7.90 | 7.91 | 7.98 | 7.86 | 0.13% | 0.91% | 42684 | 3382万 | 37.11 | 37.11 | 14.03 | 110 | 渤海轮渡 | 2023-11-16 四 | 7.92 | 7.86 | 7.90 | 7.99 | 7.87 | 0.51% | 1.22% | 57070 | 4519万 | 37.06 | 37.06 | 14.01 | 111 | 渤海轮渡 | 2023-11-15 三 | 7.94 | 7.91 | 7.86 | 7.94 | 7.80 | -0.63% | 1.54% | 72437 | 5702万 | 36.87 | 36.87 | 13.94 | 112 | 渤海轮渡 | 2023-11-14 二 | 7.96 | 7.93 | 7.91 | 8.05 | 7.88 | -0.25% | 2.09% | 98283 | 7816万 | 37.11 | 37.11 | 14.03 | 113 | 渤海轮渡 | 2023-11-13 一 | 7.78 | 7.79 | 7.93 | 8.01 | 7.77 | 1.80% | 2.31% | 108346 | 8588万 | 37.2 | 37.2 | 14.07 | 114 | 渤海轮渡 | 2023-11-10 五 | 7.65 | 7.70 | 7.79 | 7.82 | 7.62 | 1.17% | 1.57% | 73855 | 5706万 | 36.55 | 36.55 | 13.82 | 115 | 渤海轮渡 | 2023-11-09 四 | 7.65 | 7.66 | 7.70 | 7.74 | 7.65 | 0.52% | 1.14% | 53529 | 4121万 | 36.12 | 36.12 | 13.66 | 116 | 渤海轮渡 | 2023-11-08 三 | 7.65 | 7.68 | 7.66 | 7.75 | 7.62 | -0.26% | 1.01% | 47486 | 3651万 | 35.94 | 35.94 | 13.59 | 117 | 渤海轮渡 | 2023-11-07 二 | 7.71 | 7.69 | 7.68 | 7.72 | 7.63 | -0.13% | 1.17% | 54948 | 4216万 | 36.03 | 36.03 | 13.62 | 118 | 渤海轮渡 | 2023-11-06 一 | 7.67 | 7.71 | 7.69 | 7.79 | 7.64 | -0.26% | 1.87% | 87551 | 6723万 | 36.08 | 36.08 | 13.64 | 119 | 渤海轮渡 | 2023-11-03 五 | 7.83 | 7.81 | 7.71 | 7.88 | 7.69 | -1.28% | 1.91% | 89766 | 6961万 | 36.17 | 36.17 | 13.68 | 120 | 渤海轮渡 | 2023-11-02 四 | 7.81 | 7.79 | 7.81 | 7.91 | 7.78 | 0.26% | 2.30% | 107701 | 8451万 | 36.64 | 36.64 | 13.85 | 121 | 渤海轮渡 | 2023-11-01 三 | 7.89 | 7.85 | 7.79 | 7.93 | 7.68 | -0.76% | 2.85% | 133615 | 10366万 | 36.55 | 36.55 | 13.82 | 122 | 渤海轮渡 | 2023-10-31 二 | 7.91 | 7.80 | 7.85 | 8.06 | 7.77 | 0.64% | 3.89% | 182635 | 14425万 | 36.83 | 36.83 | 13.92 | 123 | 渤海轮渡 | 2023-10-30 一 | 7.54 | 7.54 | 7.80 | 7.99 | 7.48 | 3.45% | 7.84% | 367917 | 28798万 | 36.59 | 36.59 | 13.84 | 124 | 渤海轮渡 | 2023-10-27 五 | 7.52 | 7.06 | 7.54 | 7.77 | 7.42 | 6.80% | 9.30% | 436107 | 33368万 | 35.37 | 35.37 | 13.37 | 125 | 渤海轮渡 | 2023-10-26 四 | 6.94 | 6.99 | 7.06 | 7.09 | 6.93 | 1.00% | 1.04% | 48733 | 3432万 | 33.12 | 33.12 | 12.52 | 126 | 渤海轮渡 | 2023-10-25 三 | 6.83 | 6.81 | 6.99 | 7.01 | 6.82 | 2.64% | 0.87% | 40717 | 2831万 | 32.79 | 32.79 | 22.41 | 127 | 渤海轮渡 | 2023-10-24 二 | 6.66 | 6.68 | 6.81 | 6.83 | 6.66 | 1.95% | 0.60% | 28142 | 1905万 | 31.95 | 31.95 | 21.83 | 128 | 渤海轮渡 | 2023-10-23 一 | 6.78 | 6.80 | 6.68 | 6.80 | 6.64 | -1.76% | 0.84% | 39589 | 2652万 | 31.34 | 31.34 | 21.41 | 129 | 渤海轮渡 | 2023-10-20 五 | 6.80 | 6.82 | 6.80 | 6.86 | 6.78 | -0.29% | 0.64% | 29901 | 2038万 | 31.9 | 31.9 | 21.8 | 130 | 渤海轮渡 | 2023-10-19 四 | 6.89 | 6.92 | 6.82 | 6.97 | 6.81 | -1.45% | 0.69% | 32414 | 2227万 | 32 | 32 | 21.86 | 131 | 渤海轮渡 | 2023-10-18 三 | 7.03 | 7.05 | 6.92 | 7.04 | 6.91 | -1.84% | 0.65% | 30495 | 2120万 | 32.46 | 32.46 | 22.18 | 132 | 渤海轮渡 | 2023-10-17 二 | 7.10 | 7.08 | 7.05 | 7.10 | 7.02 | -0.42% | 0.49% | 22849 | 1612万 | 33.07 | 33.07 | 22.6 | 133 | 渤海轮渡 | 2023-10-16 一 | 6.98 | 6.98 | 7.08 | 7.10 | 6.98 | 1.43% | 0.78% | 36467 | 2574万 | 33.22 | 33.22 | 22.7 | 134 | 渤海轮渡 | 2023-10-13 五 | 7.05 | 7.05 | 6.98 | 7.05 | 6.98 | -0.99% | 0.55% | 25605 | 1796万 | 32.75 | 32.75 | 22.38 | 135 | 渤海轮渡 | 2023-10-12 四 | 7.05 | 7.03 | 7.05 | 7.07 | 7.03 | 0.28% | 0.61% | 28840 | 2034万 | 33.07 | 33.07 | 22.6 | 136 | 渤海轮渡 | 2023-10-11 三 | 7.10 | 7.07 | 7.03 | 7.10 | 6.99 | -0.57% | 0.87% | 40871 | 2880万 | 32.98 | 32.98 | 22.54 | 137 | 渤海轮渡 | 2023-10-10 二 | 7.10 | 7.11 | 7.07 | 7.15 | 7.07 | -0.56% | 0.49% | 22755 | 1618万 | 33.17 | 33.17 | 22.66 | 138 | 渤海轮渡 | 2023-10-09 一 | 7.14 | 7.16 | 7.11 | 7.16 | 7.06 | -0.70% | 0.85% | 39681 | 2820万 | 33.36 | 33.36 | 22.79 | 139 | 渤海轮渡 | 2023-09-28 四 | 7.11 | 7.10 | 7.16 | 7.20 | 7.11 | 0.85% | 1.02% | 47767 | 3418万 | 33.59 | 33.59 | 22.95 | 140 | 渤海轮渡 | 2023-09-27 三 | 7.14 | 7.14 | 7.10 | 7.14 | 7.09 | -0.56% | 0.59% | 27463 | 1955万 | 33.31 | 33.31 | 22.76 | 141 | 渤海轮渡 | 2023-09-26 二 | 7.09 | 7.12 | 7.14 | 7.16 | 7.07 | 0.28% | 0.71% | 33331 | 2375万 | 33.5 | 33.5 | 22.89 | 142 | 渤海轮渡 | 2023-09-25 一 | 7.14 | 7.13 | 7.12 | 7.17 | 7.09 | -0.14% | 0.63% | 29417 | 2097万 | 33.4 | 33.4 | 22.82 | 143 | 渤海轮渡 | 2023-09-22 五 | 7.08 | 7.08 | 7.13 | 7.14 | 7.04 | 0.71% | 0.69% | 32500 | 2306万 | 33.45 | 33.45 | 22.86 | 144 | 渤海轮渡 | 2023-09-21 四 | 7.08 | 7.08 | 7.08 | 7.12 | 7.06 | 0.00% | 0.53% | 24793 | 1758万 | 33.22 | 33.22 | 22.7 | 145 | 渤海轮渡 | 2023-09-20 三 | 7.13 | 7.11 | 7.08 | 7.18 | 7.07 | -0.42% | 0.51% | 23935 | 1702万 | 33.22 | 33.22 | 22.7 | 146 | 渤海轮渡 | 2023-09-19 二 | 7.10 | 7.10 | 7.11 | 7.14 | 7.07 | 0.14% | 0.74% | 34495 | 2455万 | 33.36 | 33.36 | 22.79 | 147 | 渤海轮渡 | 2023-09-18 一 | 7.06 | 7.08 | 7.10 | 7.11 | 7.05 | 0.28% | 0.70% | 32741 | 2317万 | 33.31 | 33.31 | 22.76 | 148 | 渤海轮渡 | 2023-09-15 五 | 7.04 | 7.05 | 7.08 | 7.14 | 7.02 | 0.43% | 0.71% | 33258 | 2359万 | 33.22 | 33.22 | 22.7 | 149 | 渤海轮渡 | 2023-09-14 四 | 7.05 | 7.04 | 7.05 | 7.08 | 6.99 | 0.14% | 0.49% | 22817 | 1607万 | 33.07 | 33.07 | 22.6 | 150 | 渤海轮渡 | 2023-09-13 三 | 7.05 | 7.07 | 7.04 | 7.11 | 7.00 | -0.42% | 0.57% | 26752 | 1888万 | 33.03 | 33.03 | 22.57 | 151 | 渤海轮渡 | 2023-09-12 二 | 7.06 | 7.05 | 7.07 | 7.08 | 7.02 | 0.28% | 0.40% | 18828 | 1328万 | 33.17 | 33.17 | 22.66 | 152 | 渤海轮渡 | 2023-09-11 一 | 7.00 | 7.00 | 7.05 | 7.07 | 6.97 | 0.71% | 0.54% | 25490 | 1794万 | 33.07 | 33.07 | 22.6 | 153 | 渤海轮渡 | 2023-09-08 五 | 7.00 | 7.00 | 7.00 | 7.02 | 6.96 | 0.00% | 0.37% | 17470 | 1220万 | 32.84 | 32.84 | 22.44 | 154 | 渤海轮渡 | 2023-09-07 四 | 7.07 | 7.07 | 7.00 | 7.09 | 7.00 | -0.99% | 0.61% | 28793 | 2028万 | 32.84 | 32.84 | 22.44 | 155 | 渤海轮渡 | 2023-09-06 三 | 7.12 | 7.11 | 7.07 | 7.13 | 7.04 | -0.56% | 0.53% | 24884 | 1760万 | 33.17 | 33.17 | 22.66 | 156 | 渤海轮渡 | 2023-09-05 二 | 7.07 | 7.08 | 7.11 | 7.15 | 7.06 | 0.42% | 1.11% | 52092 | 3708万 | 33.36 | 33.36 | 22.79 | 157 | 渤海轮渡 | 2023-09-04 一 | 7.00 | 7.00 | 7.08 | 7.09 | 7.00 | 1.14% | 0.93% | 43588 | 3076万 | 33.22 | 33.22 | 22.7 | 158 | 渤海轮渡 | 2023-09-01 五 | 6.95 | 6.94 | 7.00 | 7.03 | 6.92 | 0.86% | 0.82% | 38690 | 2701万 | 32.84 | 32.84 | 22.44 | 159 | 渤海轮渡 | 2023-08-31 四 | 7.03 | 7.00 | 6.94 | 7.03 | 6.91 | -0.86% | 0.76% | 35442 | 2463万 | 32.56 | 32.56 | 22.25 | 160 | 渤海轮渡 | 2023-08-30 三 | 7.05 | 7.04 | 7.00 | 7.10 | 6.99 | -0.57% | 0.90% | 42158 | 2967万 | 32.84 | 32.84 | 22.44 | 161 | 渤海轮渡 | 2023-08-29 二 | 7.06 | 7.00 | 7.04 | 7.10 | 6.96 | 0.57% | 0.98% | 45807 | 3222万 | 33.03 | 33.03 | 22.57 | 162 | 渤海轮渡 | 2023-08-28 一 | 7.10 | 6.88 | 7.00 | 7.19 | 7.00 | 1.74% | 1.92% | 90242 | 6423万 | 32.84 | 32.84 | 22.44 | 163 | 渤海轮渡 | 2023-08-25 五 | 6.98 | 6.96 | 6.88 | 7.04 | 6.86 | -1.15% | 1.15% | 54101 | 3742万 | 32.28 | 32.28 | 22.05 | 164 | 渤海轮渡 | 2023-08-23 三 | 7.04 | 7.06 | 6.98 | 7.08 | 6.95 | -1.13% | 0.60% | 28379 | 1990万 | 32.75 | 32.75 | 22.38 | 165 | 渤海轮渡 | 2023-08-22 二 | 7.14 | 7.11 | 7.06 | 7.17 | 6.99 | -0.70% | 1.02% | 47787 | 3371万 | 33.12 | 33.12 | 22.63 |
|
行情刷新 | 流通股东
|