| 股票名称 | 代码 603416 | 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 | 信捷电气 | 2024-04-30 二 | 29.72 | 29.72 | 29.19 | 29.78 | 29.05 | -1.78% | 0.99% | 13876 | 4063万 | 41.03 | 41.03 | 20.26 | 2 | 信捷电气 | 2024-04-29 一 | 29.60 | 29.35 | 29.72 | 30.14 | 29.51 | 1.26% | 1.50% | 21117 | 6285万 | 41.77 | 41.77 | 20.62 | 3 | 信捷电气 | 2024-04-26 五 | 28.83 | 29.16 | 29.35 | 29.72 | 28.80 | 0.65% | 1.34% | 18897 | 5553万 | 41.25 | 41.25 | 20.37 | 4 | 信捷电气 | 2024-04-25 四 | 28.55 | 28.86 | 29.16 | 29.19 | 28.42 | 1.04% | 1.12% | 15808 | 4569万 | 40.99 | 40.99 | 20.59 | 5 | 信捷电气 | 2024-04-24 三 | 28.04 | 28.10 | 28.86 | 28.95 | 27.87 | 2.70% | 1.34% | 18776 | 5364万 | 40.57 | 40.57 | 20.38 | 6 | 信捷电气 | 2024-04-23 二 | 27.36 | 27.49 | 28.10 | 28.25 | 27.32 | 2.22% | 1.51% | 21278 | 5925万 | 39.5 | 39.5 | 19.85 | 7 | 信捷电气 | 2024-04-22 一 | 27.02 | 27.10 | 27.49 | 27.88 | 26.45 | 1.44% | 1.06% | 14847 | 4054万 | 38.64 | 38.64 | 19.42 | 8 | 信捷电气 | 2024-04-19 五 | 27.08 | 27.50 | 27.10 | 27.34 | 26.85 | -1.45% | 0.94% | 13216 | 3571万 | 38.09 | 38.09 | 19.14 | 9 | 信捷电气 | 2024-04-18 四 | 26.97 | 26.95 | 27.50 | 27.95 | 26.20 | 2.04% | 1.55% | 21790 | 5917万 | 38.65 | 38.65 | 19.55 | 10 | 信捷电气 | 2024-04-17 三 | 25.80 | 25.70 | 26.95 | 27.07 | 25.80 | 4.86% | 1.31% | 18386 | 4903万 | 37.88 | 37.88 | 19.16 | 11 | 信捷电气 | 2024-04-16 二 | 27.34 | 27.35 | 25.70 | 27.35 | 25.63 | -6.03% | 1.55% | 21788 | 5700万 | 36.12 | 36.12 | 18.27 | 12 | 信捷电气 | 2024-04-15 一 | 28.07 | 28.03 | 27.35 | 28.38 | 26.84 | -2.43% | 1.24% | 17429 | 4807万 | 38.44 | 38.44 | 19.44 | 13 | 信捷电气 | 2024-04-12 五 | 28.50 | 28.22 | 28.03 | 28.54 | 27.95 | -0.67% | 0.80% | 11179 | 3150万 | 39.4 | 39.4 | 19.93 | 14 | 信捷电气 | 2024-04-11 四 | 27.91 | 28.28 | 28.22 | 28.68 | 27.71 | -0.21% | 0.73% | 10230 | 2894万 | 39.67 | 39.67 | 20.06 | 15 | 信捷电气 | 2024-04-10 三 | 28.97 | 28.97 | 28.28 | 29.20 | 27.83 | -2.38% | 0.98% | 13789 | 3918万 | 39.75 | 39.75 | 20.1 | 16 | 信捷电气 | 2024-04-09 二 | 28.36 | 28.30 | 28.97 | 29.02 | 28.30 | 2.37% | 0.79% | 11094 | 3188万 | 40.72 | 40.72 | 20.6 | 17 | 信捷电气 | 2024-04-08 一 | 29.47 | 29.35 | 28.30 | 29.47 | 28.21 | -3.58% | 1.19% | 16663 | 4785万 | 39.78 | 39.78 | 20.12 | 18 | 信捷电气 | 2024-04-03 三 | 29.78 | 29.90 | 29.35 | 29.88 | 29.00 | -1.84% | 0.98% | 13737 | 4033万 | 41.25 | 41.25 | 20.87 | 19 | 信捷电气 | 2024-04-02 二 | 30.27 | 30.27 | 29.90 | 30.45 | 29.50 | -1.22% | 1.04% | 14596 | 4360万 | 42.03 | 42.03 | 21.26 | 20 | 信捷电气 | 2024-04-01 一 | 29.90 | 29.60 | 30.27 | 30.31 | 29.79 | 2.26% | 0.92% | 12895 | 3885万 | 42.55 | 42.55 | 21.52 | 21 | 信捷电气 | 2024-03-29 五 | 29.37 | 29.50 | 29.60 | 29.64 | 28.80 | 0.34% | 1.03% | 14493 | 4237万 | 41.61 | 41.61 | 21.04 | 22 | 信捷电气 | 2024-03-28 四 | 28.64 | 28.38 | 29.50 | 29.90 | 28.41 | 3.95% | 1.35% | 18934 | 5554万 | 41.47 | 41.47 | 20.97 | 23 | 信捷电气 | 2024-03-27 三 | 29.74 | 29.55 | 28.38 | 29.74 | 28.24 | -3.96% | 1.13% | 15870 | 4601万 | 39.89 | 39.89 | 20.18 | 24 | 信捷电气 | 2024-03-26 二 | 29.91 | 29.90 | 29.55 | 30.18 | 29.04 | -1.17% | 1.23% | 17224 | 5100万 | 41.54 | 41.54 | 21.01 | 25 | 信捷电气 | 2024-03-25 一 | 30.79 | 30.92 | 29.90 | 31.04 | 29.84 | -3.30% | 1.47% | 20678 | 6310万 | 42.03 | 42.03 | 21.26 | 26 | 信捷电气 | 2024-03-22 五 | 31.67 | 31.64 | 30.92 | 31.89 | 30.65 | -2.28% | 1.38% | 19330 | 6009万 | 43.46 | 43.46 | 21.98 | 27 | 信捷电气 | 2024-03-21 四 | 31.63 | 31.73 | 31.64 | 32.14 | 31.14 | -0.28% | 1.38% | 19364 | 6121万 | 44.47 | 44.47 | 22.49 | 28 | 信捷电气 | 2024-03-20 三 | 31.68 | 31.65 | 31.73 | 31.89 | 31.15 | 0.25% | 1.44% | 20200 | 6364万 | 44.6 | 44.6 | 22.56 | 29 | 信捷电气 | 2024-03-19 二 | 31.91 | 32.04 | 31.65 | 32.49 | 31.62 | -1.22% | 1.55% | 21857 | 6960万 | 44.49 | 44.49 | 22.5 | 30 | 信捷电气 | 2024-03-18 一 | 31.45 | 31.31 | 32.04 | 32.07 | 31.02 | 2.33% | 2.27% | 31926 | 10101万 | 45.04 | 45.04 | 22.78 | 31 | 信捷电气 | 2024-03-15 五 | 30.31 | 30.35 | 31.31 | 31.35 | 30.04 | 3.16% | 2.12% | 29824 | 9197万 | 44.01 | 44.01 | 22.26 | 32 | 信捷电气 | 2024-03-14 四 | 30.69 | 30.58 | 30.35 | 31.50 | 29.87 | -0.75% | 1.75% | 24651 | 7541万 | 42.66 | 42.66 | 21.58 | 33 | 信捷电气 | 2024-03-08 五 | 29.20 | 29.26 | 29.53 | 29.66 | 28.88 | 0.92% | 1.35% | 19008 | 5576万 | 41.51 | 41.51 | 20.99 | 34 | 信捷电气 | 2024-03-07 四 | 29.79 | 29.38 | 29.26 | 30.52 | 29.26 | -0.41% | 2.30% | 32261 | 9663万 | 41.13 | 41.13 | 20.8 | 35 | 信捷电气 | 2024-03-06 三 | 28.72 | 28.85 | 29.38 | 29.70 | 28.72 | 1.84% | 1.52% | 21350 | 6247万 | 41.3 | 41.3 | 20.89 | 36 | 信捷电气 | 2024-03-05 二 | 29.41 | 29.55 | 28.85 | 29.59 | 28.77 | -2.37% | 1.45% | 20391 | 5933万 | 40.55 | 40.55 | 20.51 | 37 | 信捷电气 | 2024-03-04 一 | 29.71 | 29.42 | 29.55 | 29.80 | 28.82 | 0.44% | 1.47% | 20698 | 6087万 | 41.54 | 41.54 | 21.01 | 38 | 信捷电气 | 2024-03-01 五 | 29.00 | 28.97 | 29.42 | 29.77 | 28.82 | 1.55% | 1.88% | 26439 | 7742万 | 41.35 | 41.35 | 20.92 | 39 | 信捷电气 | 2024-02-29 四 | 27.63 | 27.70 | 28.97 | 28.98 | 27.51 | 4.58% | 2.46% | 34518 | 9828万 | 40.72 | 40.72 | 20.6 | 40 | 信捷电气 | 2024-02-28 三 | 30.47 | 30.47 | 27.70 | 30.88 | 27.63 | -9.09% | 3.15% | 44249 | 12927万 | 38.94 | 38.94 | 19.69 | 41 | 信捷电气 | 2024-02-27 二 | 29.59 | 29.99 | 30.47 | 30.47 | 29.30 | 1.60% | 1.75% | 24553 | 7359万 | 42.83 | 42.83 | 21.66 | 42 | 信捷电气 | 2024-02-26 一 | 29.75 | 28.80 | 29.99 | 30.64 | 29.50 | 4.13% | 2.45% | 34377 | 10307万 | 42.15 | 42.15 | 21.32 | 43 | 信捷电气 | 2024-02-23 五 | 27.90 | 27.84 | 28.80 | 28.98 | 27.58 | 3.45% | 1.57% | 22045 | 6249万 | 40.48 | 40.48 | 20.47 | 44 | 信捷电气 | 2024-02-22 四 | 27.23 | 27.23 | 27.84 | 27.88 | 27.02 | 2.24% | 1.19% | 16754 | 4625万 | 39.13 | 39.13 | 19.79 | 45 | 信捷电气 | 2024-02-21 三 | 27.29 | 27.50 | 27.23 | 28.10 | 27.02 | -0.98% | 1.80% | 25325 | 6999万 | 38.27 | 38.27 | 19.36 | 46 | 信捷电气 | 2024-02-20 二 | 26.34 | 26.58 | 27.50 | 27.63 | 25.91 | 3.46% | 2.05% | 28846 | 7781万 | 38.65 | 38.65 | 19.55 | 47 | 信捷电气 | 2024-02-19 一 | 26.50 | 25.49 | 26.58 | 26.93 | 25.82 | 4.28% | 2.51% | 35287 | 9328万 | 37.36 | 37.36 | 18.9 | 48 | 信捷电气 | 2024-02-08 四 | 23.27 | 23.27 | 25.49 | 25.60 | 23.12 | 9.54% | 2.78% | 39128 | 9604万 | 35.83 | 35.83 | 18.12 | 49 | 信捷电气 | 2024-02-07 三 | 23.28 | 23.11 | 23.27 | 24.09 | 22.60 | 0.69% | 3.34% | 46923 | 11006万 | 32.71 | 32.71 | 16.54 | 50 | 信捷电气 | 2024-02-06 二 | 21.55 | 22.16 | 23.11 | 23.58 | 20.44 | 4.29% | 3.18% | 44703 | 9717万 | 32.48 | 32.48 | 16.43 | 51 | 信捷电气 | 2024-02-05 一 | 24.22 | 24.62 | 22.16 | 24.24 | 22.16 | -9.99% | 2.95% | 41404 | 9386万 | 31.15 | 31.15 | 15.75 | 52 | 信捷电气 | 2024-02-02 五 | 26.10 | 25.95 | 24.62 | 26.12 | 23.52 | -5.13% | 2.29% | 32221 | 7967万 | 34.61 | 34.61 | 17.5 | 53 | 信捷电气 | 2024-02-01 四 | 25.67 | 25.49 | 25.95 | 26.33 | 25.04 | 1.80% | 1.62% | 22804 | 5887万 | 36.48 | 36.48 | 18.45 | 54 | 信捷电气 | 2024-01-31 三 | 26.84 | 27.02 | 25.49 | 27.21 | 25.46 | -5.66% | 1.73% | 24362 | 6397万 | 35.83 | 35.83 | 18.12 | 55 | 信捷电气 | 2024-01-30 二 | 27.96 | 27.85 | 27.02 | 28.20 | 26.90 | -2.98% | 1.14% | 15964 | 4391万 | 37.98 | 37.98 | 19.21 | 56 | 信捷电气 | 2024-01-29 一 | 28.73 | 28.68 | 27.85 | 28.97 | 27.55 | -2.89% | 1.20% | 16894 | 4733万 | 39.15 | 39.15 | 20.2 | 57 | 信捷电气 | 2024-01-26 五 | 29.24 | 29.23 | 28.68 | 29.38 | 28.49 | -1.88% | 1.22% | 17126 | 4956万 | 40.31 | 40.31 | 20.8 | 58 | 信捷电气 | 2024-01-25 四 | 28.57 | 28.53 | 29.23 | 29.30 | 28.10 | 2.45% | 1.49% | 20894 | 6040万 | 41.09 | 41.09 | 21.2 | 59 | 信捷电气 | 2024-01-24 三 | 28.60 | 28.30 | 28.53 | 28.72 | 27.20 | 0.81% | 1.48% | 20796 | 5831万 | 40.1 | 40.1 | 20.69 | 60 | 信捷电气 | 2024-01-23 二 | 28.61 | 28.48 | 28.30 | 28.82 | 27.88 | -0.63% | 1.52% | 21346 | 6052万 | 39.78 | 39.78 | 20.52 | 61 | 信捷电气 | 2024-01-22 一 | 30.33 | 30.64 | 28.48 | 30.56 | 28.20 | -7.05% | 2.33% | 32785 | 9621万 | 40.03 | 40.03 | 20.65 | 62 | 信捷电气 | 2024-01-19 五 | 31.09 | 31.18 | 30.64 | 31.41 | 30.53 | -1.73% | 1.18% | 16643 | 5135万 | 43.07 | 43.07 | 22.22 | 63 | 信捷电气 | 2024-01-18 四 | 31.49 | 31.72 | 31.18 | 31.81 | 30.31 | -1.70% | 1.77% | 24894 | 7673万 | 43.83 | 43.83 | 22.61 | 64 | 信捷电气 | 2024-01-17 三 | 33.18 | 33.08 | 31.72 | 33.19 | 31.66 | -4.11% | 1.09% | 15387 | 4961万 | 44.59 | 44.59 | 23 | 65 | 信捷电气 | 2024-01-16 二 | 33.38 | 33.57 | 33.08 | 33.45 | 32.52 | -1.46% | 1.35% | 18942 | 6231万 | 46.5 | 46.5 | 23.99 | 66 | 信捷电气 | 2024-01-15 一 | 33.16 | 33.31 | 33.57 | 33.57 | 32.03 | 0.78% | 1.70% | 23839 | 7823万 | 47.19 | 47.19 | 24.34 | 67 | 信捷电气 | 2024-01-12 五 | 34.41 | 34.55 | 33.31 | 34.58 | 33.30 | -3.59% | 1.22% | 17166 | 5804万 | 46.82 | 46.82 | 24.16 | 68 | 信捷电气 | 2024-01-11 四 | 34.05 | 34.25 | 34.55 | 34.65 | 33.81 | 0.88% | 0.96% | 13444 | 4601万 | 48.56 | 48.56 | 25.05 | 69 | 信捷电气 | 2024-01-10 三 | 34.91 | 34.79 | 34.25 | 34.91 | 33.79 | -1.55% | 0.89% | 12460 | 4278万 | 48.14 | 48.14 | 24.84 | 70 | 信捷电气 | 2024-01-09 二 | 34.15 | 33.98 | 34.79 | 35.13 | 34.00 | 2.38% | 1.02% | 14381 | 4986万 | 48.9 | 48.9 | 25.23 | 71 | 信捷电气 | 2024-01-08 一 | 35.14 | 34.90 | 33.98 | 35.14 | 33.91 | -2.64% | 1.29% | 18107 | 6220万 | 47.76 | 47.76 | 24.64 | 72 | 信捷电气 | 2024-01-05 五 | 35.91 | 35.91 | 34.90 | 36.47 | 34.56 | -2.81% | 1.35% | 19014 | 6712万 | 49.06 | 49.06 | 25.31 | 73 | 信捷电气 | 2024-01-04 四 | 36.58 | 36.61 | 35.91 | 36.74 | 35.71 | -1.91% | 1.18% | 16517 | 5943万 | 50.48 | 50.48 | 26.04 | 74 | 信捷电气 | 2024-01-03 三 | 37.35 | 37.47 | 36.61 | 37.53 | 36.07 | -2.30% | 1.40% | 19707 | 7218万 | 51.46 | 51.46 | 26.55 | 75 | 信捷电气 | 2024-01-02 二 | 37.49 | 37.56 | 37.47 | 37.99 | 37.43 | -0.24% | 1.14% | 15986 | 6027万 | 52.67 | 52.67 | 27.17 | 76 | 信捷电气 | 2023-12-29 五 | 36.70 | 36.60 | 37.56 | 37.72 | 36.50 | 2.62% | 1.39% | 19502 | 7259万 | 52.79 | 52.79 | 27.24 | 77 | 信捷电气 | 2023-12-28 四 | 35.64 | 35.83 | 36.60 | 36.77 | 35.30 | 2.15% | 1.47% | 20679 | 7496万 | 51.44 | 51.44 | 26.54 | 78 | 信捷电气 | 2023-12-27 三 | 35.81 | 35.90 | 35.83 | 36.01 | 35.57 | -0.19% | 0.60% | 8369 | 2996万 | 50.36 | 50.36 | 25.98 | 79 | 信捷电气 | 2023-12-26 二 | 36.61 | 36.94 | 35.90 | 36.94 | 35.55 | -2.82% | 0.74% | 10374 | 3731万 | 50.46 | 50.46 | 26.03 | 80 | 信捷电气 | 2023-12-25 一 | 36.82 | 36.80 | 36.94 | 37.09 | 36.43 | 0.38% | 0.60% | 8412 | 3095万 | 51.92 | 51.92 | 26.79 | 81 | 信捷电气 | 2023-12-22 五 | 37.39 | 37.23 | 36.80 | 37.58 | 36.50 | -1.15% | 0.77% | 10822 | 4013万 | 51.73 | 51.73 | 26.69 | 82 | 信捷电气 | 2023-12-21 四 | 36.80 | 36.93 | 37.23 | 37.78 | 36.20 | 0.81% | 0.88% | 12396 | 4580万 | 52.33 | 52.33 | 27 | 83 | 信捷电气 | 2023-12-20 三 | 37.28 | 37.27 | 36.93 | 38.00 | 36.81 | -0.91% | 0.84% | 11873 | 4436万 | 51.91 | 51.91 | 26.78 | 84 | 信捷电气 | 2023-12-19 二 | 36.63 | 36.65 | 37.27 | 37.47 | 36.36 | 1.69% | 0.69% | 9707 | 3588万 | 52.39 | 52.39 | 27.03 | 85 | 信捷电气 | 2023-12-18 一 | 37.01 | 37.17 | 36.65 | 37.53 | 36.60 | -1.40% | 0.90% | 12713 | 4696万 | 51.52 | 51.52 | 26.58 | 86 | 信捷电气 | 2023-12-15 五 | 37.89 | 37.81 | 37.17 | 38.50 | 37.01 | -1.69% | 0.92% | 12891 | 4817万 | 52.25 | 52.25 | 26.95 | 87 | 信捷电气 | 2023-12-14 四 | 38.33 | 38.33 | 37.81 | 39.10 | 37.78 | -1.36% | 0.85% | 11964 | 4584万 | 53.15 | 53.15 | 27.42 | 88 | 信捷电气 | 2023-12-13 三 | 37.56 | 38.03 | 38.33 | 39.25 | 37.56 | 0.79% | 1.06% | 14900 | 5735万 | 53.88 | 53.88 | 27.8 | 89 | 信捷电气 | 2023-12-12 二 | 38.24 | 38.48 | 38.03 | 38.50 | 37.67 | -1.17% | 0.69% | 9733 | 3699万 | 53.45 | 53.45 | 27.58 | 90 | 信捷电气 | 2023-12-11 一 | 37.97 | 38.03 | 38.48 | 38.50 | 37.25 | 1.18% | 0.84% | 11739 | 4462万 | 54.09 | 54.09 | 27.9 | 91 | 信捷电气 | 2023-12-08 五 | 37.78 | 37.78 | 38.03 | 39.30 | 37.77 | 0.66% | 1.31% | 18449 | 7116万 | 53.45 | 53.45 | 27.58 | 92 | 信捷电气 | 2023-12-07 四 | 37.52 | 37.50 | 37.78 | 37.95 | 37.11 | 0.75% | 0.58% | 8177 | 3074万 | 53.1 | 53.1 | 27.4 | 93 | 信捷电气 | 2023-12-06 三 | 37.63 | 37.72 | 37.50 | 38.37 | 37.42 | -0.58% | 0.64% | 9018 | 3414万 | 52.71 | 52.71 | 27.19 | 94 | 信捷电气 | 2023-12-05 二 | 39.01 | 39.14 | 37.72 | 39.19 | 37.72 | -3.63% | 0.93% | 13112 | 5014万 | 53.02 | 53.02 | 27.35 | 95 | 信捷电气 | 2023-12-04 一 | 39.29 | 39.24 | 39.14 | 39.90 | 39.07 | -0.25% | 0.68% | 9543 | 3751万 | 55.02 | 55.02 | 28.38 | 96 | 信捷电气 | 2023-12-01 五 | 39.28 | 39.52 | 39.24 | 39.40 | 38.63 | -0.71% | 0.70% | 9861 | 3847万 | 55.16 | 55.16 | 28.46 | 97 | 信捷电气 | 2023-11-30 四 | 39.88 | 40.00 | 39.52 | 40.41 | 39.00 | -1.20% | 0.86% | 12124 | 4803万 | 55.55 | 55.55 | 28.66 | 98 | 信捷电气 | 2023-11-29 三 | 39.76 | 39.81 | 40.00 | 41.04 | 39.76 | 0.48% | 1.18% | 16602 | 6702万 | 56.22 | 56.22 | 29.01 | 99 | 信捷电气 | 2023-11-28 二 | 38.90 | 38.90 | 39.81 | 39.94 | 38.75 | 2.34% | 1.15% | 16170 | 6406万 | 55.96 | 55.96 | 28.87 | 100 | 信捷电气 | 2023-11-24 五 | 39.50 | 39.61 | 38.39 | 39.93 | 38.15 | -3.08% | 0.99% | 13856 | 5346万 | 53.96 | 53.96 | 27.84 | 101 | 信捷电气 | 2023-11-23 四 | 38.85 | 38.97 | 39.61 | 39.78 | 38.85 | 1.64% | 0.84% | 11756 | 4629万 | 55.68 | 55.68 | 28.72 | 102 | 信捷电气 | 2023-11-22 三 | 40.13 | 40.13 | 38.97 | 40.39 | 38.93 | -2.89% | 0.77% | 10881 | 4298万 | 54.78 | 54.78 | 28.26 | 103 | 信捷电气 | 2023-11-21 二 | 40.95 | 40.95 | 40.13 | 41.05 | 39.95 | -2.00% | 1.10% | 15499 | 6256万 | 56.41 | 56.41 | 29.1 | 104 | 信捷电气 | 2023-11-20 一 | 39.68 | 39.55 | 40.95 | 41.22 | 39.68 | 3.54% | 1.62% | 22733 | 9221万 | 57.56 | 57.56 | 29.7 | 105 | 信捷电气 | 2023-11-17 五 | 38.85 | 39.01 | 39.55 | 39.57 | 38.82 | 1.38% | 0.82% | 11579 | 4551万 | 55.59 | 55.59 | 28.68 | 106 | 信捷电气 | 2023-11-16 四 | 39.42 | 39.57 | 39.01 | 39.56 | 39.01 | -1.42% | 0.76% | 10722 | 4206万 | 54.83 | 54.83 | 28.29 | 107 | 信捷电气 | 2023-11-15 三 | 39.30 | 39.21 | 39.57 | 40.20 | 39.12 | 0.92% | 1.24% | 17442 | 6909万 | 55.62 | 55.62 | 28.7 | 108 | 信捷电气 | 2023-11-14 二 | 38.83 | 38.99 | 39.21 | 39.58 | 38.63 | 0.56% | 0.94% | 13179 | 5169万 | 55.11 | 55.11 | 28.43 | 109 | 信捷电气 | 2023-11-13 一 | 38.52 | 38.59 | 38.99 | 39.29 | 38.21 | 1.04% | 1.25% | 17604 | 6837万 | 54.8 | 54.8 | 28.27 | 110 | 信捷电气 | 2023-11-10 五 | 38.69 | 38.81 | 38.59 | 38.97 | 38.36 | -0.57% | 0.74% | 10361 | 4003万 | 54.24 | 54.24 | 27.98 | 111 | 信捷电气 | 2023-11-09 四 | 39.01 | 39.15 | 38.81 | 39.50 | 38.60 | -0.87% | 1.37% | 19271 | 7516万 | 54.55 | 54.55 | 28.14 | 112 | 信捷电气 | 2023-11-08 三 | 39.01 | 39.37 | 39.15 | 39.38 | 38.77 | -0.56% | 0.89% | 12546 | 4902万 | 55.03 | 55.03 | 28.39 | 113 | 信捷电气 | 2023-11-07 二 | 40.05 | 40.06 | 39.37 | 40.05 | 39.14 | -1.72% | 1.44% | 20295 | 7995万 | 55.34 | 55.34 | 28.55 | 114 | 信捷电气 | 2023-11-06 一 | 37.83 | 37.93 | 40.06 | 40.30 | 37.69 | 5.62% | 2.46% | 34630 | 13668万 | 56.31 | 56.31 | 29.05 | 115 | 信捷电气 | 2023-11-03 五 | 36.50 | 35.77 | 37.93 | 38.55 | 36.31 | 6.04% | 2.46% | 34532 | 12991万 | 53.31 | 53.31 | 27.51 | 116 | 信捷电气 | 2023-11-02 四 | 36.30 | 36.22 | 35.77 | 36.73 | 35.74 | -1.24% | 1.34% | 18866 | 6808万 | 50.28 | 50.28 | 25.94 | 117 | 信捷电气 | 2023-11-01 三 | 36.00 | 35.82 | 36.22 | 36.40 | 35.65 | 1.12% | 1.09% | 15353 | 5547万 | 50.91 | 50.91 | 26.27 | 118 | 信捷电气 | 2023-10-31 二 | 36.07 | 36.20 | 35.82 | 36.30 | 35.44 | -1.05% | 1.15% | 16169 | 5781万 | 50.35 | 50.35 | 25.98 | 119 | 信捷电气 | 2023-10-30 一 | 35.58 | 35.76 | 36.20 | 36.36 | 34.80 | 1.23% | 2.11% | 29664 | 10533万 | 50.88 | 50.88 | 26.25 | 120 | 信捷电气 | 2023-10-27 五 | 36.97 | 38.11 | 35.76 | 37.20 | 34.34 | -6.17% | 3.86% | 54281 | 19223万 | 50.26 | 50.26 | 25.93 | 121 | 信捷电气 | 2023-10-26 四 | 37.17 | 37.55 | 38.11 | 38.30 | 36.70 | 1.49% | 1.01% | 14233 | 5338万 | 53.57 | 53.57 | 27.64 | 122 | 信捷电气 | 2023-10-25 三 | 37.40 | 37.09 | 37.55 | 38.69 | 37.18 | 1.24% | 0.99% | 13896 | 5256万 | 52.78 | 52.78 | 27.72 | 123 | 信捷电气 | 2023-10-24 二 | 37.02 | 36.77 | 37.09 | 37.57 | 36.64 | 0.87% | 0.77% | 10815 | 4009万 | 52.13 | 52.13 | 27.38 | 124 | 信捷电气 | 2023-10-23 一 | 37.56 | 37.61 | 36.77 | 37.69 | 36.52 | -2.23% | 0.62% | 8765 | 3245万 | 51.68 | 51.68 | 27.15 | 125 | 信捷电气 | 2023-10-20 五 | 38.22 | 38.22 | 37.61 | 38.83 | 37.53 | -1.60% | 0.76% | 10688 | 4070万 | 52.86 | 52.86 | 27.77 | 126 | 信捷电气 | 2023-10-19 四 | 37.76 | 37.89 | 38.22 | 38.73 | 37.60 | 0.87% | 0.97% | 13573 | 5200万 | 53.72 | 53.72 | 28.22 | 127 | 信捷电气 | 2023-10-18 三 | 38.82 | 39.01 | 37.89 | 39.00 | 37.83 | -2.87% | 0.84% | 11839 | 4507万 | 53.26 | 53.26 | 27.98 | 128 | 信捷电气 | 2023-10-17 二 | 39.05 | 39.27 | 39.01 | 39.54 | 38.50 | -0.66% | 0.80% | 11240 | 4362万 | 54.83 | 54.83 | 28.8 | 129 | 信捷电气 | 2023-10-16 一 | 40.35 | 40.10 | 39.27 | 40.35 | 38.99 | -2.07% | 0.96% | 13544 | 5336万 | 55.2 | 55.2 | 28.99 | 130 | 信捷电气 | 2023-10-13 五 | 40.31 | 40.70 | 40.10 | 40.89 | 40.00 | -1.47% | 0.85% | 11933 | 4806万 | 56.36 | 56.36 | 29.61 | 131 | 信捷电气 | 2023-10-12 四 | 40.52 | 40.59 | 40.70 | 40.98 | 40.05 | 0.27% | 1.25% | 17566 | 7115万 | 57.21 | 57.21 | 30.05 | 132 | 信捷电气 | 2023-10-11 三 | 40.82 | 40.65 | 40.59 | 41.20 | 39.88 | -0.15% | 1.27% | 17821 | 7199万 | 57.05 | 57.05 | 29.97 | 133 | 信捷电气 | 2023-10-10 二 | 41.10 | 41.07 | 40.65 | 41.42 | 40.56 | -1.02% | 0.74% | 10438 | 4260万 | 57.14 | 57.14 | 30.01 | 134 | 信捷电气 | 2023-10-09 一 | 41.62 | 41.80 | 41.07 | 41.67 | 40.52 | -1.75% | 1.29% | 18117 | 7409万 | 57.73 | 57.73 | 30.32 | 135 | 信捷电气 | 2023-09-28 四 | 41.91 | 42.06 | 41.80 | 42.35 | 40.90 | -0.62% | 1.66% | 23314 | 9688万 | 58.75 | 58.75 | 30.86 | 136 | 信捷电气 | 2023-09-27 三 | 41.69 | 41.79 | 42.06 | 42.30 | 41.09 | 0.65% | 1.72% | 24237 | 10126万 | 59.12 | 59.12 | 31.05 | 137 | 信捷电气 | 2023-09-26 二 | 40.47 | 40.90 | 41.79 | 42.49 | 40.40 | 2.18% | 2.50% | 35152 | 14664万 | 58.74 | 58.74 | 30.85 | 138 | 信捷电气 | 2023-09-25 一 | 40.32 | 39.91 | 40.90 | 41.90 | 40.20 | 2.48% | 2.30% | 32297 | 13208万 | 57.49 | 57.49 | 30.2 | 139 | 信捷电气 | 2023-09-22 五 | 38.06 | 38.29 | 39.91 | 39.98 | 38.05 | 4.23% | 2.19% | 30828 | 12159万 | 56.1 | 56.1 | 29.47 | 140 | 信捷电气 | 2023-09-21 四 | 37.86 | 37.95 | 38.29 | 38.73 | 37.21 | 0.90% | 1.50% | 21140 | 8075万 | 53.82 | 53.82 | 28.27 | 141 | 信捷电气 | 2023-09-20 三 | 37.93 | 38.15 | 37.95 | 39.20 | 37.93 | -0.52% | 1.48% | 20846 | 8023万 | 53.34 | 53.34 | 28.02 | 142 | 信捷电气 | 2023-09-19 二 | 38.25 | 38.41 | 38.15 | 38.31 | 37.55 | -0.68% | 1.00% | 14120 | 5362万 | 53.62 | 53.62 | 28.17 | 143 | 信捷电气 | 2023-09-18 一 | 37.79 | 38.11 | 38.41 | 39.23 | 37.51 | 0.79% | 0.97% | 13596 | 5249万 | 53.99 | 53.99 | 28.36 | 144 | 信捷电气 | 2023-09-15 五 | 38.25 | 38.05 | 38.11 | 38.48 | 37.62 | 0.16% | 0.75% | 10568 | 4022万 | 53.57 | 53.57 | 28.14 | 145 | 信捷电气 | 2023-09-14 四 | 38.56 | 38.50 | 38.05 | 38.68 | 37.77 | -1.17% | 0.78% | 10975 | 4186万 | 53.48 | 53.48 | 28.09 | 146 | 信捷电气 | 2023-09-13 三 | 39.20 | 39.10 | 38.50 | 39.20 | 38.25 | -1.53% | 0.99% | 13903 | 5359万 | 54.12 | 54.12 | 28.43 | 147 | 信捷电气 | 2023-09-12 二 | 39.80 | 39.80 | 39.10 | 39.89 | 39.10 | -1.76% | 0.69% | 9717 | 3835万 | 54.96 | 54.96 | 28.87 | 148 | 信捷电气 | 2023-09-11 一 | 39.60 | 39.60 | 39.80 | 40.14 | 38.85 | 0.51% | 1.27% | 17861 | 7052万 | 55.94 | 55.94 | 29.39 | 149 | 信捷电气 | 2023-09-08 五 | 38.98 | 39.13 | 39.60 | 40.46 | 38.78 | 1.20% | 1.21% | 16987 | 6748万 | 55.66 | 55.66 | 29.24 | 150 | 信捷电气 | 2023-09-07 四 | 39.78 | 39.99 | 39.13 | 39.98 | 38.80 | -2.15% | 1.44% | 20224 | 7917万 | 55 | 55 | 28.89 | 151 | 信捷电气 | 2023-09-06 三 | 39.96 | 40.00 | 39.99 | 40.30 | 39.42 | -0.03% | 1.18% | 16636 | 6631万 | 56.21 | 56.21 | 29.53 | 152 | 信捷电气 | 2023-09-05 二 | 39.94 | 39.93 | 40.00 | 41.43 | 39.80 | 0.18% | 2.34% | 32956 | 13385万 | 56.22 | 56.22 | 29.53 | 153 | 信捷电气 | 2023-09-04 一 | 39.24 | 39.12 | 39.93 | 40.49 | 39.12 | 2.07% | 2.78% | 39124 | 15552万 | 56.13 | 56.13 | 29.48 | 154 | 信捷电气 | 2023-09-01 五 | 38.77 | 38.60 | 39.12 | 39.28 | 38.20 | 1.35% | 1.47% | 20665 | 8032万 | 54.99 | 54.99 | 28.88 | 155 | 信捷电气 | 2023-08-31 四 | 39.12 | 39.15 | 38.60 | 39.49 | 38.53 | -1.40% | 1.28% | 18041 | 7011万 | 54.26 | 54.26 | 28.5 | 156 | 信捷电气 | 2023-08-30 三 | 39.60 | 38.40 | 39.15 | 40.04 | 38.70 | 1.95% | 2.87% | 40379 | 15923万 | 55.03 | 55.03 | 28.91 | 157 | 信捷电气 | 2023-08-29 二 | 34.90 | 34.91 | 38.40 | 38.40 | 34.80 | 10.00% | 1.94% | 27329 | 10150万 | 53.98 | 53.98 | 28.35 | 158 | 信捷电气 | 2023-08-28 一 | 37.99 | 35.15 | 34.91 | 37.99 | 34.85 | -0.68% | 1.60% | 22444 | 8065万 | 49.07 | 49.07 | 25.77 | 159 | 信捷电气 | 2023-08-25 五 | 36.47 | 36.88 | 35.15 | 36.82 | 34.90 | -4.69% | 2.10% | 29557 | 10471万 | 49.41 | 49.41 | 25.95 | 160 | 信捷电气 | 2023-08-23 三 | 35.92 | 35.40 | 36.88 | 38.08 | 35.66 | 4.18% | 3.36% | 47193 | 17446万 | 51.84 | 51.84 | 27.23 | 161 | 信捷电气 | 2023-08-22 二 | 34.80 | 34.73 | 35.40 | 35.69 | 34.14 | 1.93% | 1.34% | 18812 | 6563万 | 49.76 | 49.76 | 26.14 |
|
行情刷新 | 流通股东
|