| 股票名称 | 代码 603209 | 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 | 兴通股份 | 2024-04-19 五 | 13.72 | 13.89 | 15.28 | 15.28 | 13.72 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 兴通股份 | 2024-04-18 四 | 13.98 | 14.05 | 13.89 | 14.12 | 13.80 | -1.14% | 1.09% | 19950 | 2776万 | 25.45 | 38.89 | 15.42 | 3 | 兴通股份 | 2024-04-17 三 | 13.51 | 13.27 | 14.05 | 14.08 | 13.51 | 5.88% | 1.27% | 23236 | 3234万 | 25.74 | 39.34 | 15.6 | 4 | 兴通股份 | 2024-04-16 二 | 13.96 | 14.00 | 13.27 | 13.96 | 13.10 | -5.21% | 2.02% | 37054 | 4989万 | 24.31 | 37.16 | 14.73 | 5 | 兴通股份 | 2024-04-15 一 | 14.50 | 14.62 | 14.00 | 14.78 | 13.86 | -4.24% | 1.95% | 35804 | 5095万 | 25.65 | 39.2 | 15.54 | 6 | 兴通股份 | 2024-04-12 五 | 14.32 | 14.32 | 14.62 | 14.73 | 14.20 | 2.09% | 1.75% | 32141 | 4671万 | 26.79 | 40.94 | 16.23 | 7 | 兴通股份 | 2024-04-11 四 | 14.18 | 14.32 | 14.32 | 14.55 | 14.10 | 0.00% | 0.86% | 15775 | 2269万 | 26.24 | 40.1 | 15.9 | 8 | 兴通股份 | 2024-04-10 三 | 14.38 | 14.38 | 14.32 | 14.52 | 14.16 | -0.42% | 0.91% | 16677 | 2391万 | 26.24 | 40.1 | 15.9 | 9 | 兴通股份 | 2024-04-09 二 | 14.49 | 14.49 | 14.38 | 14.57 | 14.30 | -0.76% | 1.17% | 21485 | 3096万 | 26.35 | 40.26 | 15.97 | 10 | 兴通股份 | 2024-04-08 一 | 14.45 | 14.91 | 14.49 | 14.75 | 14.20 | -2.82% | 2.26% | 41483 | 5972万 | 26.55 | 40.57 | 16.09 | 11 | 兴通股份 | 2024-04-03 三 | 14.82 | 14.61 | 14.91 | 15.11 | 14.51 | 2.05% | 2.97% | 54381 | 8080万 | 27.32 | 41.75 | 16.55 | 12 | 兴通股份 | 2024-04-02 二 | 14.16 | 14.04 | 14.61 | 14.86 | 13.98 | 4.06% | 2.26% | 41367 | 5970万 | 26.77 | 40.91 | 16.22 | 13 | 兴通股份 | 2024-04-01 一 | 14.15 | 13.89 | 14.04 | 14.15 | 13.78 | 1.08% | 1.37% | 25090 | 3496万 | 25.72 | 39.31 | 15.59 | 14 | 兴通股份 | 2024-03-29 五 | 13.55 | 13.54 | 13.89 | 13.92 | 13.47 | 2.58% | 1.07% | 19666 | 2693万 | 25.45 | 38.89 | 15.42 | 15 | 兴通股份 | 2024-03-28 四 | 13.69 | 13.57 | 13.54 | 13.71 | 13.45 | -0.22% | 1.05% | 19256 | 2618万 | 24.81 | 37.91 | 15.03 | 16 | 兴通股份 | 2024-03-27 三 | 13.90 | 13.90 | 13.57 | 14.03 | 13.50 | -2.37% | 0.74% | 13483 | 1859万 | 24.86 | 38 | 15.07 | 17 | 兴通股份 | 2024-03-26 二 | 13.83 | 13.83 | 13.90 | 13.98 | 13.63 | 0.51% | 0.86% | 15846 | 2190万 | 25.47 | 38.92 | 15.43 | 18 | 兴通股份 | 2024-03-25 一 | 14.33 | 14.11 | 13.83 | 14.33 | 13.80 | -1.98% | 1.20% | 22023 | 3082万 | 25.34 | 38.72 | 15.35 | 19 | 兴通股份 | 2024-03-22 五 | 14.50 | 14.57 | 14.11 | 14.68 | 14.07 | -3.16% | 1.55% | 28442 | 4046万 | 25.85 | 39.51 | 15.67 | 20 | 兴通股份 | 2024-03-21 四 | 14.66 | 14.64 | 14.57 | 15.07 | 14.45 | -0.48% | 1.68% | 30794 | 4534万 | 26.7 | 40.8 | 16.18 | 21 | 兴通股份 | 2024-03-20 三 | 14.45 | 14.46 | 14.64 | 14.78 | 14.35 | 1.24% | 1.48% | 27047 | 3956万 | 26.82 | 40.99 | 16.26 | 22 | 兴通股份 | 2024-03-19 二 | 14.22 | 14.20 | 14.46 | 14.94 | 14.14 | 1.83% | 2.11% | 38725 | 5656万 | 26.49 | 40.49 | 16.06 | 23 | 兴通股份 | 2024-03-18 一 | 13.89 | 13.82 | 14.20 | 14.24 | 13.84 | 2.75% | 1.56% | 28591 | 4017万 | 26.02 | 39.76 | 15.77 | 24 | 兴通股份 | 2024-03-15 五 | 13.90 | 13.84 | 13.82 | 13.90 | 13.63 | -0.14% | 0.87% | 15999 | 2199万 | 25.32 | 38.7 | 15.35 | 25 | 兴通股份 | 2024-03-14 四 | 13.90 | 13.96 | 13.84 | 14.10 | 13.68 | -0.86% | 1.17% | 21348 | 2959万 | 25.36 | 38.75 | 15.37 | 26 | 兴通股份 | 2024-03-08 五 | 12.96 | 12.95 | 13.17 | 13.23 | 12.82 | 1.70% | 1.30% | 23826 | 3101万 | 24.13 | 36.88 | 14.62 | 27 | 兴通股份 | 2024-03-07 四 | 13.15 | 13.13 | 12.95 | 13.27 | 12.91 | -1.37% | 1.14% | 20818 | 2722万 | 23.73 | 36.26 | 14.38 | 28 | 兴通股份 | 2024-03-06 三 | 13.15 | 13.15 | 13.13 | 13.31 | 13.08 | -0.15% | 1.03% | 18949 | 2497万 | 24.06 | 36.76 | 14.58 | 29 | 兴通股份 | 2024-03-05 二 | 13.40 | 13.40 | 13.15 | 13.40 | 13.09 | -1.87% | 1.01% | 18444 | 2431万 | 24.09 | 36.82 | 14.6 | 30 | 兴通股份 | 2024-03-04 一 | 13.50 | 13.51 | 13.40 | 13.57 | 13.24 | -0.81% | 1.40% | 25724 | 3446万 | 24.55 | 37.52 | 14.88 | 31 | 兴通股份 | 2024-03-01 五 | 13.52 | 13.50 | 13.51 | 13.65 | 13.31 | 0.07% | 1.27% | 23300 | 3136万 | 24.75 | 37.83 | 15 | 32 | 兴通股份 | 2024-02-29 四 | 12.98 | 13.14 | 13.50 | 13.53 | 12.90 | 2.74% | 1.58% | 28960 | 3869万 | 24.74 | 37.8 | 14.99 | 33 | 兴通股份 | 2024-02-28 三 | 14.10 | 14.10 | 13.14 | 14.41 | 13.08 | -6.81% | 2.48% | 45351 | 6238万 | 24.08 | 36.79 | 14.59 | 34 | 兴通股份 | 2024-02-27 二 | 13.52 | 13.67 | 14.10 | 14.31 | 13.52 | 3.15% | 1.79% | 32783 | 4587万 | 25.83 | 39.48 | 15.66 | 35 | 兴通股份 | 2024-02-26 一 | 13.50 | 13.37 | 13.67 | 14.14 | 13.50 | 2.24% | 2.53% | 46398 | 6413万 | 25.05 | 38.28 | 15.18 | 36 | 兴通股份 | 2024-02-23 五 | 13.13 | 13.10 | 13.37 | 13.37 | 12.97 | 2.06% | 1.61% | 29532 | 3887万 | 24.5 | 37.44 | 14.85 | 37 | 兴通股份 | 2024-02-22 四 | 12.95 | 12.88 | 13.10 | 13.29 | 12.81 | 1.71% | 1.59% | 29070 | 3797万 | 24 | 36.68 | 14.55 | 38 | 兴通股份 | 2024-02-21 三 | 12.58 | 12.75 | 12.88 | 13.20 | 12.50 | 1.02% | 1.90% | 34818 | 4506万 | 23.6 | 36.06 | 14.3 | 39 | 兴通股份 | 2024-02-20 二 | 12.80 | 12.78 | 12.75 | 12.80 | 12.30 | -0.23% | 1.26% | 23106 | 2908万 | 23.36 | 35.7 | 14.16 | 40 | 兴通股份 | 2024-02-19 一 | 12.58 | 12.57 | 12.78 | 13.28 | 12.58 | 1.67% | 2.65% | 48493 | 6261万 | 23.42 | 35.78 | 14.19 | 41 | 兴通股份 | 2024-02-08 四 | 11.78 | 11.82 | 12.57 | 12.70 | 11.76 | 6.35% | 2.57% | 47151 | 5769万 | 23.03 | 35.2 | 13.96 | 42 | 兴通股份 | 2024-02-07 三 | 11.96 | 12.16 | 11.82 | 12.16 | 11.60 | -2.80% | 2.89% | 52980 | 6298万 | 21.66 | 33.1 | 13.12 | 43 | 兴通股份 | 2024-02-06 二 | 11.80 | 12.12 | 12.16 | 12.30 | 10.91 | 0.33% | 5.13% | 94025 | 10831万 | 22.28 | 34.05 | 13.5 | 44 | 兴通股份 | 2024-02-05 一 | 11.56 | 11.36 | 12.12 | 12.50 | 10.53 | 6.69% | 4.55% | 83429 | 9645万 | 22.21 | 33.94 | 13.46 | 45 | 兴通股份 | 2024-02-02 五 | 11.89 | 11.87 | 11.36 | 12.12 | 10.90 | -4.30% | 2.13% | 39012 | 4516万 | 20.81 | 31.81 | 13.74 | 46 | 兴通股份 | 2024-02-01 四 | 12.16 | 12.24 | 11.87 | 12.31 | 11.61 | -3.02% | 2.68% | 49086 | 5842万 | 21.75 | 33.24 | 14.36 | 47 | 兴通股份 | 2024-01-31 三 | 13.00 | 13.14 | 12.24 | 13.12 | 12.16 | -6.85% | 2.72% | 49834 | 6242万 | 22.43 | 34.27 | 14.8 | 48 | 兴通股份 | 2024-01-30 二 | 13.54 | 13.83 | 13.14 | 13.94 | 13.02 | -4.99% | 1.56% | 28494 | 3834万 | 24.08 | 36.79 | 15.89 | 49 | 兴通股份 | 2024-01-29 一 | 14.29 | 14.14 | 13.83 | 14.29 | 13.76 | -2.19% | 1.12% | 20608 | 2874万 | 25.34 | 38.72 | 16.73 | 50 | 兴通股份 | 2024-01-26 五 | 14.37 | 14.33 | 14.14 | 14.51 | 14.08 | -1.33% | 1.38% | 25305 | 3606万 | 25.91 | 39.59 | 17.1 | 51 | 兴通股份 | 2024-01-25 四 | 13.80 | 13.83 | 14.33 | 14.38 | 13.74 | 3.62% | 1.86% | 34064 | 4812万 | 26.26 | 40.12 | 17.33 | 52 | 兴通股份 | 2024-01-24 三 | 13.75 | 13.74 | 13.83 | 14.08 | 13.42 | 0.66% | 1.47% | 26943 | 3704万 | 25.34 | 38.72 | 16.73 | 53 | 兴通股份 | 2024-01-23 二 | 13.68 | 13.80 | 13.74 | 13.90 | 13.40 | -0.43% | 1.29% | 23643 | 3241万 | 25.18 | 38.47 | 16.62 | 54 | 兴通股份 | 2024-01-22 一 | 14.70 | 14.72 | 13.80 | 14.70 | 13.69 | -6.25% | 2.34% | 42808 | 6003万 | 25.29 | 38.64 | 16.69 | 55 | 兴通股份 | 2024-01-19 五 | 15.43 | 15.40 | 14.72 | 15.44 | 14.70 | -4.42% | 1.75% | 32117 | 4819万 | 26.97 | 41.22 | 17.8 | 56 | 兴通股份 | 2024-01-18 四 | 15.08 | 15.20 | 15.40 | 15.66 | 14.51 | 1.32% | 3.57% | 65331 | 9769万 | 28.22 | 43.12 | 18.63 | 57 | 兴通股份 | 2024-01-17 三 | 15.80 | 15.90 | 15.20 | 15.85 | 15.19 | -4.40% | 3.30% | 60443 | 9343万 | 27.85 | 42.56 | 18.39 | 58 | 兴通股份 | 2024-01-16 二 | 16.80 | 17.00 | 15.90 | 16.85 | 15.80 | -6.47% | 5.47% | 100270 | 16191万 | 29.13 | 44.52 | 19.23 | 59 | 兴通股份 | 2024-01-15 一 | 16.88 | 17.12 | 17.00 | 17.53 | 16.80 | -0.70% | 3.65% | 66956 | 11468万 | 31.15 | 47.6 | 20.56 | 60 | 兴通股份 | 2024-01-12 五 | 17.22 | 17.26 | 17.12 | 17.90 | 17.00 | -0.81% | 5.49% | 100633 | 17523万 | 31.37 | 47.94 | 20.71 | 61 | 兴通股份 | 2024-01-11 四 | 16.88 | 17.00 | 17.26 | 17.38 | 16.75 | 1.53% | 3.56% | 65245 | 11187万 | 31.62 | 48.33 | 20.88 | 62 | 兴通股份 | 2024-01-10 三 | 16.91 | 16.99 | 17.00 | 17.02 | 16.40 | 0.06% | 3.61% | 66075 | 11032万 | 31.15 | 47.6 | 20.56 | 63 | 兴通股份 | 2024-01-09 二 | 17.02 | 16.91 | 16.99 | 17.06 | 16.51 | 0.47% | 3.02% | 55297 | 9266万 | 31.13 | 47.57 | 20.55 | 64 | 兴通股份 | 2024-01-08 一 | 17.40 | 17.40 | 16.91 | 17.70 | 16.87 | -2.82% | 5.69% | 104237 | 17886万 | 30.98 | 47.35 | 20.45 | 65 | 兴通股份 | 2024-01-05 五 | 18.27 | 18.35 | 17.40 | 18.27 | 17.22 | -5.18% | 4.81% | 88054 | 15460万 | 31.88 | 48.72 | 21.05 | 66 | 兴通股份 | 2024-01-04 四 | 17.90 | 18.40 | 18.35 | 18.47 | 17.72 | -0.27% | 5.85% | 107161 | 19456万 | 33.62 | 51.38 | 22.2 | 67 | 兴通股份 | 2024-01-03 三 | 17.91 | 17.92 | 18.40 | 19.10 | 17.57 | 2.68% | 12.53% | 229662 | 41973万 | 33.71 | 51.52 | 22.26 | 68 | 兴通股份 | 2024-01-02 二 | 16.45 | 16.29 | 17.92 | 17.92 | 16.34 | 10.01% | 9.12% | 167037 | 29520万 | 32.83 | 50.18 | 21.68 | 69 | 兴通股份 | 2023-12-29 五 | 16.79 | 16.61 | 16.29 | 16.79 | 16.25 | -1.93% | 1.13% | 20699 | 3392万 | 29.85 | 45.61 | 19.7 | 70 | 兴通股份 | 2023-12-28 四 | 15.94 | 16.01 | 16.61 | 16.80 | 15.75 | 3.75% | 1.68% | 30788 | 5050万 | 30.43 | 46.51 | 20.09 | 71 | 兴通股份 | 2023-12-27 三 | 15.91 | 16.01 | 16.01 | 16.28 | 15.82 | 0.00% | 0.92% | 16936 | 2705万 | 29.33 | 44.83 | 19.36 | 72 | 兴通股份 | 2023-12-26 二 | 16.30 | 16.26 | 16.01 | 16.59 | 15.90 | -1.54% | 1.14% | 20833 | 3377万 | 29.33 | 44.83 | 19.36 | 73 | 兴通股份 | 2023-12-25 一 | 16.32 | 16.43 | 16.26 | 16.43 | 15.52 | -1.03% | 1.76% | 32250 | 5200万 | 29.79 | 45.53 | 19.67 | 74 | 兴通股份 | 2023-12-22 五 | 16.03 | 16.03 | 16.43 | 16.74 | 15.82 | 2.50% | 2.46% | 45156 | 7423万 | 30.1 | 46 | 19.87 | 75 | 兴通股份 | 2023-12-21 四 | 15.49 | 15.54 | 16.03 | 16.12 | 15.35 | 3.15% | 1.57% | 28853 | 4558万 | 29.37 | 44.88 | 19.39 | 76 | 兴通股份 | 2023-12-20 三 | 15.93 | 16.11 | 15.54 | 16.37 | 15.54 | -3.54% | 1.71% | 31365 | 4962万 | 28.47 | 43.51 | 18.8 | 77 | 兴通股份 | 2023-12-19 二 | 16.70 | 16.72 | 16.11 | 16.72 | 15.81 | -3.65% | 2.70% | 49474 | 8017万 | 29.52 | 45.11 | 19.49 | 78 | 兴通股份 | 2023-12-18 一 | 16.02 | 15.96 | 16.72 | 17.38 | 16.02 | 4.76% | 2.83% | 51778 | 8553万 | 30.64 | 46.82 | 20.22 | 79 | 兴通股份 | 2023-12-15 五 | 16.34 | 16.25 | 15.96 | 16.34 | 15.92 | -1.78% | 0.80% | 14600 | 2344万 | 29.24 | 44.69 | 19.3 | 80 | 兴通股份 | 2023-12-14 四 | 16.30 | 16.15 | 16.25 | 16.36 | 16.13 | 0.62% | 0.43% | 7947 | 1292万 | 29.77 | 45.5 | 19.66 | 81 | 兴通股份 | 2023-12-13 三 | 16.30 | 16.31 | 16.15 | 16.39 | 16.15 | -0.98% | 0.40% | 7354 | 1198万 | 29.59 | 45.22 | 19.53 | 82 | 兴通股份 | 2023-12-12 二 | 16.40 | 16.43 | 16.31 | 16.43 | 16.15 | -0.73% | 0.52% | 9540 | 1551万 | 29.88 | 45.67 | 19.73 | 83 | 兴通股份 | 2023-12-11 一 | 16.63 | 16.68 | 16.43 | 16.63 | 16.19 | -1.50% | 0.98% | 17926 | 2932万 | 30.1 | 46 | 19.87 | 84 | 兴通股份 | 2023-12-08 五 | 16.55 | 16.55 | 16.68 | 16.89 | 16.49 | 0.79% | 0.64% | 11680 | 1950万 | 30.56 | 46.7 | 20.18 | 85 | 兴通股份 | 2023-12-07 四 | 16.90 | 16.82 | 16.55 | 16.90 | 16.42 | -1.61% | 0.76% | 13920 | 2303万 | 30.32 | 46.34 | 20.02 | 86 | 兴通股份 | 2023-12-06 三 | 16.80 | 16.85 | 16.82 | 16.95 | 16.60 | -0.18% | 1.04% | 19043 | 3193万 | 30.82 | 47.1 | 20.34 | 87 | 兴通股份 | 2023-12-05 二 | 17.03 | 17.05 | 16.85 | 17.14 | 16.84 | -1.17% | 0.95% | 17336 | 2943万 | 30.87 | 47.18 | 20.38 | 88 | 兴通股份 | 2023-12-04 一 | 17.03 | 17.13 | 17.05 | 17.13 | 16.91 | -0.47% | 1.22% | 22410 | 3815万 | 31.24 | 47.74 | 20.62 | 89 | 兴通股份 | 2023-12-01 五 | 17.39 | 17.32 | 17.13 | 17.43 | 17.02 | -1.10% | 1.69% | 30965 | 5316万 | 31.39 | 47.96 | 20.72 | 90 | 兴通股份 | 2023-11-30 四 | 17.04 | 17.04 | 17.32 | 17.73 | 16.90 | 1.64% | 2.56% | 46866 | 8127万 | 31.73 | 48.5 | 20.95 | 91 | 兴通股份 | 2023-11-29 三 | 16.77 | 16.87 | 17.04 | 17.06 | 16.62 | 1.01% | 1.22% | 22401 | 3774万 | 31.22 | 47.71 | 20.61 | 92 | 兴通股份 | 2023-11-28 二 | 16.80 | 16.83 | 16.87 | 17.03 | 16.64 | 0.24% | 1.24% | 22776 | 3842万 | 30.91 | 47.24 | 20.41 | 93 | 兴通股份 | 2023-11-27 一 | 16.37 | 16.33 | 16.83 | 17.10 | 16.12 | 3.06% | 2.00% | 36734 | 6144万 | 30.84 | 47.12 | 20.36 | 94 | 兴通股份 | 2023-11-24 五 | 16.31 | 16.29 | 16.33 | 16.38 | 16.09 | 0.25% | 0.86% | 15785 | 2563万 | 29.92 | 45.72 | 19.75 | 95 | 兴通股份 | 2023-11-23 四 | 15.96 | 16.11 | 16.29 | 16.39 | 15.96 | 1.12% | 0.70% | 12875 | 2093万 | 29.85 | 45.61 | 19.7 | 96 | 兴通股份 | 2023-11-22 三 | 16.32 | 16.35 | 16.11 | 16.32 | 16.10 | -1.47% | 0.66% | 12084 | 1953万 | 29.52 | 45.11 | 19.49 | 97 | 兴通股份 | 2023-11-21 二 | 16.45 | 16.45 | 16.35 | 16.59 | 16.33 | -0.61% | 1.05% | 19269 | 3174万 | 29.96 | 45.78 | 19.78 | 98 | 兴通股份 | 2023-11-20 一 | 16.35 | 16.28 | 16.45 | 16.54 | 16.24 | 1.04% | 1.15% | 21157 | 3479万 | 30.14 | 46.06 | 19.9 | 99 | 兴通股份 | 2023-11-17 五 | 16.26 | 16.26 | 16.28 | 16.38 | 16.17 | 0.12% | 0.67% | 12288 | 1994万 | 29.83 | 45.58 | 19.69 | 100 | 兴通股份 | 2023-11-16 四 | 16.36 | 16.45 | 16.26 | 16.40 | 16.26 | -1.16% | 0.70% | 12875 | 2100万 | 29.79 | 45.53 | 19.67 | 101 | 兴通股份 | 2023-11-15 三 | 16.76 | 16.72 | 16.45 | 16.76 | 16.35 | -1.61% | 1.41% | 25901 | 4270万 | 30.14 | 46.06 | 19.9 | 102 | 兴通股份 | 2023-11-14 二 | 16.86 | 16.86 | 16.72 | 16.98 | 16.60 | -0.83% | 1.37% | 25085 | 4193万 | 30.64 | 46.82 | 20.22 | 103 | 兴通股份 | 2023-11-13 一 | 16.74 | 16.39 | 16.86 | 17.09 | 16.48 | 2.87% | 2.12% | 38833 | 6507万 | 30.89 | 47.21 | 20.39 | 104 | 兴通股份 | 2023-11-10 五 | 16.12 | 16.10 | 16.39 | 16.52 | 15.80 | 1.80% | 1.19% | 21760 | 3519万 | 30.03 | 45.89 | 19.82 | 105 | 兴通股份 | 2023-11-09 四 | 16.14 | 16.08 | 16.10 | 16.31 | 16.01 | 0.12% | 0.73% | 13417 | 2165万 | 29.5 | 45.08 | 19.47 | 106 | 兴通股份 | 2023-11-08 三 | 16.19 | 16.14 | 16.08 | 16.19 | 15.93 | -0.37% | 0.64% | 11682 | 1877万 | 29.46 | 45.02 | 19.45 | 107 | 兴通股份 | 2023-11-07 二 | 16.26 | 16.27 | 16.14 | 16.27 | 16.04 | -0.80% | 0.77% | 14084 | 2275万 | 29.57 | 45.19 | 19.52 | 108 | 兴通股份 | 2023-11-06 一 | 15.83 | 15.76 | 16.27 | 16.30 | 15.74 | 3.24% | 1.15% | 20986 | 3382万 | 29.81 | 45.56 | 19.68 | 109 | 兴通股份 | 2023-11-03 五 | 15.47 | 15.53 | 15.76 | 15.88 | 15.35 | 1.48% | 0.80% | 14696 | 2311万 | 28.88 | 44.13 | 19.06 | 110 | 兴通股份 | 2023-11-02 四 | 15.50 | 15.50 | 15.53 | 15.81 | 15.15 | 0.19% | 1.12% | 20542 | 3179万 | 28.45 | 43.48 | 18.78 | 111 | 兴通股份 | 2023-11-01 三 | 15.95 | 15.90 | 15.50 | 15.95 | 15.47 | -2.52% | 1.45% | 26576 | 4140万 | 28.4 | 43.4 | 18.75 | 112 | 兴通股份 | 2023-10-31 二 | 15.97 | 16.15 | 15.90 | 16.15 | 15.63 | -1.55% | 1.25% | 22887 | 3619万 | 29.13 | 44.52 | 19.23 | 113 | 兴通股份 | 2023-10-30 一 | 16.10 | 16.10 | 16.15 | 16.39 | 16.10 | 0.31% | 0.75% | 13751 | 2228万 | 29.59 | 45.22 | 18.81 | 114 | 兴通股份 | 2023-10-27 五 | 15.70 | 15.81 | 16.10 | 16.13 | 15.69 | 1.83% | 0.74% | 13488 | 2160万 | 29.5 | 45.08 | 18.75 | 115 | 兴通股份 | 2023-10-26 四 | 15.82 | 15.80 | 15.81 | 15.86 | 15.50 | 0.06% | 0.65% | 11872 | 1855万 | 28.97 | 44.27 | 18.42 | 116 | 兴通股份 | 2023-10-25 三 | 15.64 | 15.49 | 15.80 | 16.03 | 15.55 | 2.00% | 0.89% | 16243 | 2573万 | 28.95 | 44.24 | 18.41 | 117 | 兴通股份 | 2023-10-24 二 | 15.68 | 15.19 | 15.49 | 15.68 | 15.27 | 1.97% | 1.31% | 23921 | 3707万 | 28.38 | 43.37 | 18.04 | 118 | 兴通股份 | 2023-10-23 一 | 15.89 | 15.91 | 15.19 | 15.90 | 15.17 | -4.53% | 1.08% | 19725 | 3038万 | 27.83 | 42.53 | 17.69 | 119 | 兴通股份 | 2023-10-20 五 | 15.87 | 15.95 | 15.91 | 16.09 | 15.79 | -0.25% | 0.43% | 7868 | 1256万 | 29.15 | 44.55 | 18.53 | 120 | 兴通股份 | 2023-10-19 四 | 16.13 | 16.18 | 15.95 | 16.23 | 15.91 | -1.42% | 0.61% | 11190 | 1794万 | 29.22 | 44.66 | 18.58 | 121 | 兴通股份 | 2023-10-18 三 | 16.40 | 16.50 | 16.18 | 16.40 | 16.13 | -1.94% | 0.69% | 12650 | 2054万 | 29.65 | 45.3 | 18.85 | 122 | 兴通股份 | 2023-10-17 二 | 16.56 | 16.52 | 16.50 | 16.59 | 16.25 | -0.12% | 0.66% | 12115 | 1984万 | 30.23 | 46.2 | 19.22 | 123 | 兴通股份 | 2023-10-16 一 | 16.43 | 16.45 | 16.52 | 16.69 | 16.42 | 0.43% | 1.29% | 23628 | 3915万 | 30.27 | 46.26 | 19.24 | 124 | 兴通股份 | 2023-10-13 五 | 16.41 | 16.42 | 16.45 | 16.60 | 16.12 | 0.18% | 1.06% | 19465 | 3177万 | 30.14 | 46.06 | 19.16 | 125 | 兴通股份 | 2023-10-12 四 | 16.24 | 16.26 | 16.42 | 16.47 | 16.24 | 0.98% | 0.83% | 15296 | 2505万 | 30.09 | 45.98 | 19.13 | 126 | 兴通股份 | 2023-10-11 三 | 16.41 | 16.36 | 16.26 | 16.46 | 16.22 | -0.61% | 0.76% | 13843 | 2254万 | 29.79 | 45.53 | 18.94 | 127 | 兴通股份 | 2023-10-10 二 | 16.30 | 16.30 | 16.36 | 16.43 | 16.25 | 0.37% | 1.11% | 20371 | 3329万 | 29.98 | 45.81 | 19.06 | 128 | 兴通股份 | 2023-10-09 一 | 16.28 | 16.25 | 16.30 | 16.60 | 16.21 | 0.31% | 1.98% | 36218 | 5927万 | 29.87 | 45.64 | 18.99 | 129 | 兴通股份 | 2023-09-28 四 | 16.76 | 16.76 | 16.25 | 16.87 | 16.15 | -3.04% | 3.13% | 57414 | 9374万 | 29.77 | 45.5 | 18.93 | 130 | 兴通股份 | 2023-09-27 三 | 17.11 | 17.10 | 16.76 | 17.24 | 16.60 | -1.99% | 2.40% | 43961 | 7422万 | 30.71 | 46.93 | 19.52 | 131 | 兴通股份 | 2023-09-26 二 | 17.52 | 17.50 | 17.10 | 17.52 | 16.96 | -2.29% | 0.71% | 13064 | 2245万 | 31.33 | 47.88 | 19.92 | 132 | 兴通股份 | 2023-09-25 一 | 17.68 | 17.76 | 17.50 | 17.79 | 17.45 | -1.46% | 0.43% | 7890 | 1386万 | 32.06 | 49 | 20.39 | 133 | 兴通股份 | 2023-09-22 五 | 17.70 | 17.71 | 17.76 | 17.78 | 17.38 | 0.28% | 1.04% | 18967 | 3327万 | 32.54 | 49.73 | 20.69 | 134 | 兴通股份 | 2023-09-21 四 | 17.98 | 17.95 | 17.71 | 17.98 | 17.70 | -1.34% | 0.43% | 7896 | 1404万 | 32.45 | 49.59 | 20.63 | 135 | 兴通股份 | 2023-09-20 三 | 18.38 | 18.23 | 17.95 | 18.38 | 17.90 | -1.54% | 0.49% | 9022 | 1630万 | 32.89 | 50.26 | 20.91 | 136 | 兴通股份 | 2023-09-19 二 | 18.49 | 18.30 | 18.23 | 18.56 | 18.22 | -0.38% | 0.48% | 8816 | 1620万 | 33.4 | 51.04 | 21.24 | 137 | 兴通股份 | 2023-09-18 一 | 18.47 | 18.50 | 18.30 | 18.65 | 18.20 | -1.08% | 0.49% | 8984 | 1647万 | 33.53 | 51.24 | 21.32 | 138 | 兴通股份 | 2023-09-15 五 | 18.87 | 18.87 | 18.50 | 18.87 | 18.39 | -1.96% | 0.87% | 16022 | 2969万 | 33.9 | 51.8 | 21.55 | 139 | 兴通股份 | 2023-09-14 四 | 19.68 | 19.68 | 18.87 | 19.79 | 18.71 | -4.12% | 1.14% | 20902 | 3971万 | 34.57 | 52.84 | 21.98 | 140 | 兴通股份 | 2023-09-13 三 | 19.60 | 19.03 | 19.68 | 20.19 | 19.38 | 3.42% | 1.84% | 33734 | 6661万 | 36.06 | 55.1 | 22.93 | 141 | 兴通股份 | 2023-09-12 二 | 19.13 | 19.20 | 19.03 | 19.29 | 19.00 | -0.89% | 0.27% | 4985 | 952万 | 34.87 | 53.28 | 22.17 | 142 | 兴通股份 | 2023-09-11 一 | 18.86 | 18.93 | 19.20 | 19.24 | 18.86 | 1.43% | 0.31% | 5720 | 1093万 | 35.18 | 53.76 | 22.37 | 143 | 兴通股份 | 2023-09-08 五 | 18.82 | 18.96 | 18.93 | 19.00 | 18.80 | -0.16% | 0.23% | 4124 | 779万 | 34.68 | 53 | 22.05 | 144 | 兴通股份 | 2023-09-07 四 | 19.01 | 19.11 | 18.96 | 19.18 | 18.88 | -0.78% | 0.30% | 5544 | 1052万 | 34.74 | 53.09 | 22.09 | 145 | 兴通股份 | 2023-09-06 三 | 19.29 | 19.38 | 19.11 | 19.51 | 19.08 | -1.39% | 0.33% | 6071 | 1163万 | 35.01 | 53.51 | 22.26 | 146 | 兴通股份 | 2023-09-05 二 | 19.57 | 19.67 | 19.38 | 19.79 | 19.32 | -1.47% | 0.41% | 7576 | 1471万 | 35.51 | 54.26 | 22.58 | 147 | 兴通股份 | 2023-09-04 一 | 19.03 | 18.98 | 19.67 | 19.70 | 18.86 | 3.64% | 0.88% | 16214 | 3137万 | 36.04 | 55.08 | 22.91 | 148 | 兴通股份 | 2023-09-01 五 | 18.90 | 18.97 | 18.98 | 19.28 | 18.76 | 0.05% | 0.58% | 10554 | 1999万 | 34.78 | 53.14 | 22.11 | 149 | 兴通股份 | 2023-08-31 四 | 19.23 | 19.29 | 18.97 | 19.24 | 18.82 | -1.66% | 0.40% | 7253 | 1374万 | 34.76 | 53.12 | 22.1 | 150 | 兴通股份 | 2023-08-30 三 | 19.20 | 19.16 | 19.29 | 19.47 | 19.06 | 0.68% | 0.55% | 10001 | 1928万 | 35.34 | 54.01 | 22.47 | 151 | 兴通股份 | 2023-08-29 二 | 18.60 | 18.66 | 19.16 | 19.24 | 18.60 | 2.68% | 0.70% | 12878 | 2451万 | 35.11 | 53.65 | 22.32 | 152 | 兴通股份 | 2023-08-28 一 | 19.61 | 18.71 | 18.66 | 19.72 | 18.63 | -0.27% | 0.56% | 10340 | 1974万 | 34.19 | 52.25 | 21.74 | 153 | 兴通股份 | 2023-08-25 五 | 19.00 | 19.00 | 18.71 | 19.21 | 18.66 | -1.53% | 0.70% | 11660 | 2209万 | 31.14 | 52.39 | 21.8 | 154 | 兴通股份 | 2023-08-23 三 | 19.10 | 19.12 | 18.63 | 19.10 | 18.35 | -2.56% | 1.13% | 18835 | 3511万 | 31 | 52.16 | 21.7 | 155 | 兴通股份 | 2023-08-22 二 | 19.42 | 19.42 | 19.12 | 19.68 | 18.61 | -1.54% | 1.48% | 24574 | 4668万 | 31.82 | 53.54 | 22.27 |
|
行情刷新 | 流通股东
|