| 股票名称 | 代码 603556 | 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 | 海兴电力 | 2024-04-29 一 | 45.80 | 45.51 | 44.10 | 45.82 | 43.60 | -3.10% | 1.76% | 86040 | 38108万 | 215.51 | 215.51 | 21.12 | 2 | 海兴电力 | 2024-04-26 五 | 46.53 | 45.62 | 45.51 | 46.59 | 45.15 | -0.24% | 1.03% | 50547 | 23044万 | 222.4 | 222.4 | 21.8 | 3 | 海兴电力 | 2024-04-25 四 | 46.39 | 46.39 | 45.62 | 46.39 | 45.14 | -1.66% | 1.03% | 50437 | 22987万 | 222.94 | 222.94 | 21.85 | 4 | 海兴电力 | 2024-04-24 三 | 46.25 | 45.94 | 46.39 | 46.99 | 45.60 | 0.98% | 1.24% | 60389 | 27981万 | 226.7 | 226.7 | 22.22 | 5 | 海兴电力 | 2024-04-23 二 | 47.80 | 49.84 | 45.94 | 48.60 | 44.98 | -7.83% | 3.06% | 149626 | 69032万 | 224.5 | 224.5 | 22 | 6 | 海兴电力 | 2024-04-22 一 | 48.50 | 49.80 | 49.84 | 50.66 | 48.50 | 0.08% | 1.29% | 63105 | 31458万 | 243.56 | 243.56 | 24.79 | 7 | 海兴电力 | 2024-04-19 五 | 49.18 | 49.68 | 49.80 | 51.15 | 48.82 | 0.24% | 1.76% | 86110 | 43268万 | 243.36 | 243.36 | 24.77 | 8 | 海兴电力 | 2024-04-18 四 | 49.49 | 49.29 | 49.68 | 50.88 | 48.55 | 0.79% | 2.18% | 106311 | 52846万 | 242.78 | 242.78 | 24.71 | 9 | 海兴电力 | 2024-04-17 三 | 46.00 | 45.85 | 49.29 | 50.44 | 45.99 | 7.50% | 3.15% | 153708 | 74086万 | 240.87 | 240.87 | 24.52 | 10 | 海兴电力 | 2024-04-16 二 | 45.85 | 41.68 | 45.85 | 45.85 | 44.74 | 10.00% | 1.80% | 87952 | 40213万 | 224.06 | 224.06 | 22.81 | 11 | 海兴电力 | 2024-04-15 一 | 41.32 | 41.26 | 41.68 | 42.00 | 40.49 | 1.02% | 0.90% | 43956 | 18176万 | 203.68 | 203.68 | 23.59 | 12 | 海兴电力 | 2024-04-12 五 | 39.45 | 39.45 | 41.26 | 41.48 | 39.20 | 4.59% | 1.15% | 55984 | 22883万 | 201.63 | 201.63 | 23.35 | 13 | 海兴电力 | 2024-04-11 四 | 36.94 | 37.19 | 39.45 | 40.25 | 36.94 | 6.08% | 1.31% | 64168 | 25145万 | 192.79 | 192.79 | 22.33 | 14 | 海兴电力 | 2024-04-10 三 | 37.25 | 37.19 | 37.19 | 37.74 | 36.91 | 0.00% | 0.42% | 20343 | 7587万 | 181.74 | 181.74 | 21.05 | 15 | 海兴电力 | 2024-04-09 二 | 38.00 | 37.88 | 37.19 | 38.03 | 36.80 | -1.82% | 0.79% | 38623 | 14381万 | 181.74 | 181.74 | 21.05 | 16 | 海兴电力 | 2024-04-08 一 | 37.29 | 37.04 | 37.88 | 38.55 | 36.81 | 2.27% | 0.91% | 44447 | 16830万 | 185.11 | 185.11 | 21.44 | 17 | 海兴电力 | 2024-04-03 三 | 37.01 | 36.93 | 37.04 | 37.70 | 36.66 | 0.30% | 0.61% | 29655 | 10993万 | 181.01 | 181.01 | 20.96 | 18 | 海兴电力 | 2024-04-02 二 | 36.47 | 36.47 | 36.93 | 37.43 | 36.38 | 1.26% | 0.81% | 39700 | 14681万 | 180.47 | 180.47 | 20.9 | 19 | 海兴电力 | 2024-04-01 一 | 36.93 | 36.90 | 36.47 | 37.20 | 35.61 | -1.17% | 0.74% | 36248 | 13159万 | 178.22 | 178.22 | 20.64 | 20 | 海兴电力 | 2024-03-29 五 | 36.03 | 36.03 | 36.90 | 37.06 | 35.95 | 2.41% | 0.46% | 22611 | 8294万 | 180.32 | 180.32 | 20.89 | 21 | 海兴电力 | 2024-03-28 四 | 36.17 | 36.10 | 36.03 | 36.95 | 35.76 | -0.19% | 0.60% | 29155 | 10584万 | 176.07 | 176.07 | 20.39 | 22 | 海兴电力 | 2024-03-27 三 | 36.93 | 36.67 | 36.10 | 36.97 | 36.00 | -1.55% | 0.53% | 25893 | 9430万 | 176.41 | 176.41 | 20.43 | 23 | 海兴电力 | 2024-03-26 二 | 37.12 | 37.29 | 36.67 | 37.67 | 36.51 | -1.66% | 0.64% | 31050 | 11452万 | 179.2 | 179.2 | 20.75 | 24 | 海兴电力 | 2024-03-25 一 | 36.24 | 36.14 | 37.29 | 38.10 | 36.24 | 3.18% | 1.11% | 54176 | 20277万 | 182.23 | 182.23 | 21.11 | 25 | 海兴电力 | 2024-03-22 五 | 35.63 | 35.62 | 36.14 | 36.59 | 35.50 | 1.46% | 1.03% | 50266 | 18126万 | 176.61 | 176.61 | 20.45 | 26 | 海兴电力 | 2024-03-21 四 | 36.84 | 36.87 | 35.62 | 36.98 | 35.52 | -3.39% | 1.76% | 85821 | 30868万 | 174.07 | 174.07 | 20.16 | 27 | 海兴电力 | 2024-03-20 三 | 37.59 | 37.67 | 36.87 | 37.78 | 36.61 | -2.12% | 0.85% | 41544 | 15353万 | 180.18 | 180.18 | 20.87 | 28 | 海兴电力 | 2024-03-19 二 | 38.30 | 38.36 | 37.67 | 38.46 | 37.60 | -1.80% | 0.67% | 32777 | 12387万 | 184.09 | 184.09 | 21.32 | 29 | 海兴电力 | 2024-03-18 一 | 38.65 | 38.35 | 38.36 | 39.30 | 37.62 | 0.03% | 0.69% | 33518 | 12813万 | 187.46 | 187.46 | 21.71 | 30 | 海兴电力 | 2024-03-15 五 | 38.15 | 38.15 | 38.35 | 38.52 | 37.63 | 0.52% | 0.42% | 20538 | 7822万 | 187.41 | 187.41 | 21.71 | 31 | 海兴电力 | 2024-03-14 四 | 37.66 | 37.58 | 38.15 | 38.29 | 37.20 | 1.52% | 0.72% | 35266 | 13353万 | 186.43 | 186.43 | 21.59 | 32 | 海兴电力 | 2024-03-08 五 | 37.53 | 37.80 | 38.03 | 38.30 | 37.50 | 0.61% | 0.48% | 23640 | 8951万 | 185.85 | 185.85 | 21.52 | 33 | 海兴电力 | 2024-03-07 四 | 38.21 | 37.90 | 37.80 | 38.50 | 37.74 | -0.26% | 0.66% | 32397 | 12329万 | 184.72 | 184.72 | 21.39 | 34 | 海兴电力 | 2024-03-06 三 | 37.80 | 37.80 | 37.90 | 38.56 | 37.43 | 0.26% | 0.62% | 30273 | 11501万 | 185.21 | 185.21 | 21.45 | 35 | 海兴电力 | 2024-03-05 二 | 37.60 | 37.68 | 37.80 | 38.19 | 36.98 | 0.32% | 0.95% | 46471 | 17447万 | 184.72 | 184.72 | 21.39 | 36 | 海兴电力 | 2024-03-04 一 | 35.57 | 35.60 | 37.68 | 37.78 | 35.44 | 5.84% | 1.17% | 57218 | 21051万 | 184.14 | 184.14 | 21.33 | 37 | 海兴电力 | 2024-03-01 五 | 34.24 | 34.20 | 35.60 | 35.78 | 34.24 | 4.09% | 1.08% | 52827 | 18591万 | 173.97 | 173.97 | 20.15 | 38 | 海兴电力 | 2024-02-29 四 | 31.60 | 31.60 | 34.20 | 34.20 | 31.52 | 8.23% | 1.08% | 52687 | 17552万 | 167.13 | 167.13 | 19.36 | 39 | 海兴电力 | 2024-02-28 三 | 33.06 | 33.06 | 31.60 | 33.18 | 31.60 | -4.42% | 0.72% | 35238 | 11347万 | 154.42 | 154.42 | 17.89 | 40 | 海兴电力 | 2024-02-27 二 | 32.65 | 32.95 | 33.06 | 33.08 | 32.45 | 0.33% | 0.37% | 18065 | 5923万 | 161.56 | 161.56 | 18.71 | 41 | 海兴电力 | 2024-02-26 一 | 32.78 | 32.53 | 32.95 | 34.07 | 32.61 | 1.29% | 0.76% | 37238 | 12316万 | 161.02 | 161.02 | 18.65 | 42 | 海兴电力 | 2024-02-23 五 | 32.09 | 32.16 | 32.53 | 32.74 | 31.81 | 1.15% | 0.68% | 33060 | 10651万 | 158.97 | 158.97 | 18.41 | 43 | 海兴电力 | 2024-02-22 四 | 31.51 | 32.16 | 32.16 | 32.45 | 31.51 | 0.00% | 0.53% | 25774 | 8268万 | 157.16 | 157.16 | 18.2 | 44 | 海兴电力 | 2024-02-21 三 | 31.80 | 31.80 | 32.16 | 33.12 | 31.30 | 1.13% | 0.98% | 48102 | 15609万 | 157.16 | 157.16 | 18.2 | 45 | 海兴电力 | 2024-02-20 二 | 32.25 | 32.25 | 31.80 | 32.25 | 31.63 | -1.40% | 0.61% | 30006 | 9558万 | 155.4 | 155.4 | 18 | 46 | 海兴电力 | 2024-02-19 一 | 31.88 | 32.01 | 32.25 | 32.88 | 31.62 | 0.75% | 1.05% | 51415 | 16504万 | 157.6 | 157.6 | 18.25 | 47 | 海兴电力 | 2024-02-08 四 | 30.51 | 31.04 | 32.01 | 33.17 | 30.51 | 3.13% | 1.43% | 69860 | 22551万 | 156.43 | 156.43 | 18.12 | 48 | 海兴电力 | 2024-02-07 三 | 29.73 | 29.80 | 31.04 | 31.56 | 29.50 | 4.16% | 1.59% | 77708 | 23868万 | 151.69 | 151.69 | 17.57 | 49 | 海兴电力 | 2024-02-06 二 | 27.52 | 27.92 | 29.80 | 30.68 | 27.25 | 6.73% | 1.49% | 73024 | 21296万 | 145.63 | 145.63 | 16.87 | 50 | 海兴电力 | 2024-02-05 一 | 27.99 | 28.64 | 27.92 | 28.99 | 26.72 | -2.51% | 1.51% | 73592 | 20519万 | 136.44 | 136.44 | 15.8 | 51 | 海兴电力 | 2024-02-02 五 | 28.60 | 28.71 | 28.64 | 29.76 | 27.90 | -0.24% | 1.17% | 57279 | 16587万 | 139.96 | 139.96 | 16.21 | 52 | 海兴电力 | 2024-02-01 四 | 28.50 | 28.80 | 28.71 | 29.30 | 28.16 | -0.31% | 0.93% | 45296 | 13001万 | 140.3 | 140.3 | 16.25 | 53 | 海兴电力 | 2024-01-31 三 | 29.50 | 29.32 | 28.80 | 29.65 | 28.77 | -1.77% | 0.81% | 39788 | 11582万 | 140.74 | 140.74 | 16.3 | 54 | 海兴电力 | 2024-01-30 二 | 30.08 | 30.63 | 29.32 | 30.78 | 29.26 | -4.28% | 1.12% | 54671 | 16391万 | 143.28 | 143.28 | 16.59 | 55 | 海兴电力 | 2024-01-29 一 | 31.70 | 31.47 | 30.63 | 31.82 | 30.11 | -2.67% | 0.85% | 41428 | 12679万 | 149.68 | 149.68 | 17.34 | 56 | 海兴电力 | 2024-01-26 五 | 31.24 | 31.87 | 31.47 | 31.88 | 31.13 | -1.26% | 0.69% | 33628 | 10599万 | 153.79 | 153.79 | 17.81 | 57 | 海兴电力 | 2024-01-25 四 | 30.92 | 30.77 | 31.87 | 32.00 | 30.22 | 3.57% | 1.05% | 51085 | 16045万 | 155.74 | 155.74 | 18.04 | 58 | 海兴电力 | 2024-01-24 三 | 32.00 | 31.98 | 30.77 | 32.03 | 30.08 | -3.78% | 1.68% | 82158 | 25299万 | 150.37 | 150.37 | 17.42 | 59 | 海兴电力 | 2024-01-23 二 | 31.00 | 31.10 | 31.98 | 32.17 | 30.00 | 2.83% | 1.48% | 72395 | 22632万 | 156.28 | 156.28 | 18.1 | 60 | 海兴电力 | 2024-01-22 一 | 31.88 | 32.06 | 31.10 | 32.40 | 30.92 | -2.99% | 1.53% | 74596 | 23669万 | 151.98 | 151.98 | 17.6 | 61 | 海兴电力 | 2024-01-19 五 | 33.03 | 33.58 | 32.06 | 33.57 | 31.98 | -4.53% | 1.45% | 70885 | 23039万 | 156.67 | 156.67 | 18.15 | 62 | 海兴电力 | 2024-01-18 四 | 33.60 | 33.89 | 33.58 | 34.13 | 32.32 | -0.91% | 2.05% | 100422 | 33274万 | 164.1 | 164.1 | 19.01 | 63 | 海兴电力 | 2024-01-17 三 | 32.43 | 32.33 | 33.89 | 34.49 | 32.34 | 4.83% | 1.77% | 86413 | 29033万 | 165.62 | 165.62 | 19.18 | 64 | 海兴电力 | 2024-01-16 二 | 31.60 | 31.95 | 32.33 | 32.95 | 31.60 | 1.19% | 1.02% | 49778 | 16080万 | 157.99 | 157.99 | 18.3 | 65 | 海兴电力 | 2024-01-15 一 | 31.80 | 31.70 | 31.95 | 33.27 | 31.50 | 0.79% | 2.10% | 102790 | 33384万 | 156.13 | 156.13 | 18.08 | 66 | 海兴电力 | 2024-01-12 五 | 30.33 | 30.60 | 31.70 | 31.90 | 30.21 | 3.59% | 1.17% | 57274 | 17917万 | 154.91 | 154.91 | 17.94 | 67 | 海兴电力 | 2024-01-11 四 | 29.63 | 29.81 | 30.60 | 30.60 | 29.60 | 2.65% | 0.55% | 26702 | 8094万 | 149.54 | 149.54 | 17.32 | 68 | 海兴电力 | 2024-01-10 三 | 29.93 | 29.95 | 29.81 | 29.97 | 29.51 | -0.47% | 0.43% | 21050 | 6260万 | 145.68 | 145.68 | 16.87 | 69 | 海兴电力 | 2024-01-09 二 | 29.99 | 29.99 | 29.95 | 30.10 | 29.45 | -0.13% | 0.98% | 47828 | 14277万 | 146.36 | 146.36 | 16.95 | 70 | 海兴电力 | 2024-01-08 一 | 30.23 | 30.00 | 29.99 | 30.85 | 29.75 | -0.03% | 1.06% | 51829 | 15716万 | 146.56 | 146.56 | 16.97 | 71 | 海兴电力 | 2024-01-05 五 | 29.43 | 29.70 | 30.00 | 30.75 | 29.43 | 1.01% | 1.00% | 48810 | 14758万 | 146.61 | 146.61 | 16.98 | 72 | 海兴电力 | 2024-01-04 四 | 29.50 | 29.75 | 29.70 | 29.98 | 29.36 | -0.17% | 0.57% | 27741 | 8258万 | 145.14 | 145.14 | 16.81 | 73 | 海兴电力 | 2024-01-03 三 | 29.07 | 29.10 | 29.75 | 29.94 | 28.98 | 2.23% | 0.75% | 36437 | 10829万 | 145.38 | 145.38 | 16.84 | 74 | 海兴电力 | 2024-01-02 二 | 29.03 | 29.03 | 29.10 | 29.80 | 28.80 | 0.24% | 0.78% | 37971 | 11160万 | 142.21 | 142.21 | 16.47 | 75 | 海兴电力 | 2023-12-29 五 | 27.91 | 27.86 | 29.03 | 29.23 | 27.91 | 4.20% | 1.01% | 49380 | 14197万 | 141.86 | 141.86 | 16.43 | 76 | 海兴电力 | 2023-12-28 四 | 28.26 | 28.25 | 27.86 | 28.30 | 27.67 | -1.38% | 0.76% | 37342 | 10428万 | 136.15 | 136.15 | 15.77 | 77 | 海兴电力 | 2023-12-27 三 | 27.46 | 27.67 | 28.25 | 28.30 | 27.46 | 2.10% | 0.51% | 24713 | 6939万 | 138.05 | 138.05 | 15.99 | 78 | 海兴电力 | 2023-12-26 二 | 28.36 | 28.41 | 27.67 | 28.36 | 27.38 | -2.60% | 0.36% | 17457 | 4857万 | 135.22 | 135.22 | 15.66 | 79 | 海兴电力 | 2023-12-25 一 | 27.83 | 28.04 | 28.41 | 28.42 | 27.43 | 1.32% | 0.55% | 26819 | 7496万 | 138.84 | 138.84 | 16.08 | 80 | 海兴电力 | 2023-12-22 五 | 28.58 | 28.40 | 28.04 | 28.58 | 27.80 | -1.27% | 0.60% | 29419 | 8280万 | 137.03 | 137.03 | 15.87 | 81 | 海兴电力 | 2023-12-21 四 | 27.40 | 27.50 | 28.40 | 28.57 | 27.34 | 3.27% | 0.72% | 35393 | 9900万 | 138.79 | 138.79 | 16.07 | 82 | 海兴电力 | 2023-12-20 三 | 28.37 | 27.97 | 27.50 | 28.37 | 27.33 | -1.68% | 0.56% | 27122 | 7500万 | 134.39 | 134.39 | 15.56 | 83 | 海兴电力 | 2023-12-19 二 | 27.77 | 27.77 | 27.97 | 28.12 | 27.65 | 0.72% | 0.31% | 14989 | 4177万 | 136.68 | 136.68 | 15.83 | 84 | 海兴电力 | 2023-12-18 一 | 27.53 | 27.53 | 27.77 | 28.05 | 27.24 | 0.87% | 0.49% | 23719 | 6587万 | 135.71 | 135.71 | 15.72 | 85 | 海兴电力 | 2023-12-15 五 | 28.39 | 28.39 | 27.53 | 28.50 | 27.45 | -3.03% | 0.78% | 38102 | 10583万 | 134.53 | 134.53 | 15.58 | 86 | 海兴电力 | 2023-12-14 四 | 27.54 | 27.51 | 28.39 | 28.86 | 27.50 | 3.20% | 0.86% | 42090 | 11938万 | 138.74 | 138.74 | 16.07 | 87 | 海兴电力 | 2023-12-13 三 | 26.80 | 26.75 | 27.51 | 27.96 | 26.65 | 2.84% | 0.84% | 41152 | 11306万 | 134.44 | 134.44 | 15.57 | 88 | 海兴电力 | 2023-12-12 二 | 26.81 | 26.94 | 26.75 | 27.18 | 26.65 | -0.71% | 0.33% | 16271 | 4368万 | 130.72 | 130.72 | 15.14 | 89 | 海兴电力 | 2023-12-11 一 | 26.28 | 26.33 | 26.94 | 27.00 | 25.75 | 2.32% | 0.72% | 35076 | 9327万 | 131.65 | 131.65 | 15.25 | 90 | 海兴电力 | 2023-12-08 五 | 25.99 | 25.99 | 26.33 | 26.49 | 25.87 | 1.31% | 0.85% | 41503 | 10909万 | 128.67 | 128.67 | 14.9 | 91 | 海兴电力 | 2023-12-07 四 | 25.84 | 25.86 | 25.99 | 26.33 | 25.66 | 0.50% | 0.47% | 23212 | 6053万 | 127.01 | 127.01 | 14.71 | 92 | 海兴电力 | 2023-12-06 三 | 25.69 | 25.59 | 25.86 | 26.23 | 25.57 | 1.06% | 0.48% | 23586 | 6109万 | 126.37 | 126.37 | 14.64 | 93 | 海兴电力 | 2023-12-05 二 | 26.17 | 26.06 | 25.59 | 26.17 | 25.57 | -1.80% | 0.41% | 20262 | 5219万 | 125.05 | 125.05 | 14.48 | 94 | 海兴电力 | 2023-12-04 一 | 26.00 | 26.00 | 26.06 | 26.12 | 25.65 | 0.23% | 0.64% | 31183 | 8091万 | 127.35 | 127.35 | 14.75 | 95 | 海兴电力 | 2023-12-01 五 | 26.28 | 26.31 | 26.00 | 26.58 | 25.91 | -1.18% | 0.88% | 42775 | 11187万 | 127.06 | 127.06 | 14.72 | 96 | 海兴电力 | 2023-11-30 四 | 26.03 | 26.02 | 26.31 | 26.41 | 25.91 | 1.11% | 0.62% | 30212 | 7914万 | 128.57 | 128.57 | 14.89 | 97 | 海兴电力 | 2023-11-29 三 | 25.97 | 26.01 | 26.02 | 26.25 | 25.83 | 0.04% | 0.78% | 38092 | 9921万 | 127.16 | 127.16 | 14.73 | 98 | 海兴电力 | 2023-11-28 二 | 25.31 | 25.31 | 26.01 | 26.21 | 24.71 | 2.77% | 1.23% | 60163 | 15504万 | 127.11 | 127.11 | 14.72 | 99 | 海兴电力 | 2023-11-24 五 | 24.08 | 24.14 | 23.82 | 24.18 | 23.78 | -1.33% | 0.38% | 18776 | 4490万 | 116.4 | 116.4 | 13.48 | 100 | 海兴电力 | 2023-11-23 四 | 23.80 | 23.85 | 24.14 | 24.26 | 23.79 | 1.22% | 0.38% | 18548 | 4472万 | 117.97 | 117.97 | 13.66 | 101 | 海兴电力 | 2023-11-22 三 | 24.20 | 24.27 | 23.85 | 24.50 | 23.84 | -1.73% | 0.35% | 16914 | 4086万 | 116.55 | 116.55 | 13.5 | 102 | 海兴电力 | 2023-11-21 二 | 24.44 | 24.43 | 24.27 | 24.45 | 24.18 | -0.65% | 0.28% | 13633 | 3309万 | 118.6 | 118.6 | 13.74 | 103 | 海兴电力 | 2023-11-20 一 | 24.20 | 24.23 | 24.43 | 24.48 | 24.11 | 0.83% | 0.32% | 15550 | 3785万 | 119.39 | 119.39 | 13.83 | 104 | 海兴电力 | 2023-11-17 五 | 23.92 | 23.95 | 24.23 | 24.25 | 23.85 | 1.17% | 0.25% | 12011 | 2894万 | 118.41 | 118.41 | 13.71 | 105 | 海兴电力 | 2023-11-16 四 | 23.99 | 23.99 | 23.95 | 24.29 | 23.88 | -0.17% | 0.38% | 18623 | 4487万 | 117.04 | 117.04 | 13.56 | 106 | 海兴电力 | 2023-11-15 三 | 23.79 | 23.76 | 23.99 | 24.23 | 23.76 | 0.97% | 0.42% | 20364 | 4894万 | 117.24 | 117.24 | 13.58 | 107 | 海兴电力 | 2023-11-14 二 | 23.82 | 23.94 | 23.76 | 24.03 | 23.59 | -0.75% | 0.43% | 20975 | 4984万 | 116.11 | 116.11 | 13.45 | 108 | 海兴电力 | 2023-11-13 一 | 24.06 | 24.01 | 23.94 | 24.14 | 23.78 | -0.29% | 0.42% | 20763 | 4974万 | 116.99 | 116.99 | 13.55 | 109 | 海兴电力 | 2023-11-10 五 | 23.99 | 24.08 | 24.01 | 24.11 | 23.44 | -0.29% | 0.48% | 23528 | 5620万 | 117.33 | 117.33 | 13.59 | 110 | 海兴电力 | 2023-11-09 四 | 23.57 | 23.61 | 24.08 | 24.20 | 23.52 | 1.99% | 0.79% | 38503 | 9243万 | 117.68 | 117.68 | 13.63 | 111 | 海兴电力 | 2023-11-08 三 | 23.66 | 23.43 | 23.61 | 23.73 | 23.15 | 0.77% | 0.70% | 33989 | 7980万 | 115.38 | 115.38 | 13.36 | 112 | 海兴电力 | 2023-11-07 二 | 23.02 | 23.02 | 23.43 | 23.60 | 22.85 | 1.78% | 0.69% | 33938 | 7881万 | 114.5 | 114.5 | 13.26 | 113 | 海兴电力 | 2023-11-06 一 | 22.99 | 22.92 | 23.02 | 23.09 | 22.43 | 0.44% | 0.82% | 40235 | 9184万 | 112.5 | 112.5 | 13.03 | 114 | 海兴电力 | 2023-11-03 五 | 22.45 | 22.40 | 22.92 | 22.95 | 22.45 | 2.32% | 0.64% | 31276 | 7123万 | 112.01 | 112.01 | 12.97 | 115 | 海兴电力 | 2023-11-02 四 | 22.64 | 22.86 | 22.40 | 23.02 | 22.40 | -2.01% | 0.83% | 40602 | 9203万 | 109.47 | 109.47 | 12.68 | 116 | 海兴电力 | 2023-11-01 三 | 22.58 | 22.69 | 22.86 | 23.22 | 22.26 | 0.75% | 1.61% | 78681 | 17975万 | 111.71 | 111.71 | 12.94 | 117 | 海兴电力 | 2023-10-31 二 | 21.99 | 21.08 | 22.69 | 23.19 | 21.99 | 7.64% | 2.17% | 106051 | 23948万 | 110.88 | 110.88 | 12.84 | 118 | 海兴电力 | 2023-10-30 一 | 22.41 | 22.47 | 21.08 | 22.56 | 21.00 | -6.19% | 1.42% | 69293 | 14903万 | 103.01 | 103.01 | 12.78 | 119 | 海兴电力 | 2023-10-27 五 | 22.15 | 22.37 | 22.47 | 22.60 | 22.01 | 0.45% | 0.56% | 27379 | 6107万 | 109.81 | 109.81 | 13.62 | 120 | 海兴电力 | 2023-10-26 四 | 22.08 | 22.08 | 22.37 | 22.49 | 21.85 | 1.31% | 0.40% | 19783 | 4384万 | 109.32 | 109.32 | 13.56 | 121 | 海兴电力 | 2023-10-25 三 | 22.54 | 22.44 | 22.08 | 22.73 | 21.71 | -1.60% | 0.75% | 36599 | 8091万 | 107.9 | 107.9 | 13.38 | 122 | 海兴电力 | 2023-10-24 二 | 22.24 | 22.24 | 22.44 | 22.63 | 22.00 | 0.90% | 0.70% | 34328 | 7682万 | 109.66 | 109.66 | 13.6 | 123 | 海兴电力 | 2023-10-23 一 | 22.35 | 22.40 | 22.24 | 22.64 | 22.14 | -0.71% | 0.47% | 22917 | 5136万 | 108.68 | 108.68 | 13.48 | 124 | 海兴电力 | 2023-10-20 五 | 22.83 | 22.92 | 22.40 | 23.14 | 22.40 | -2.27% | 0.45% | 21963 | 4977万 | 109.47 | 109.47 | 13.58 | 125 | 海兴电力 | 2023-10-19 四 | 23.08 | 22.95 | 22.92 | 23.29 | 22.78 | -0.13% | 0.45% | 22110 | 5077万 | 112.01 | 112.01 | 13.89 | 126 | 海兴电力 | 2023-10-18 三 | 23.49 | 23.63 | 22.95 | 23.58 | 22.90 | -2.88% | 0.52% | 25438 | 5884万 | 112.15 | 112.15 | 13.91 | 127 | 海兴电力 | 2023-10-17 二 | 23.70 | 23.86 | 23.63 | 24.00 | 23.20 | -0.96% | 0.47% | 23176 | 5445万 | 115.48 | 115.48 | 14.32 | 128 | 海兴电力 | 2023-10-16 一 | 24.26 | 24.28 | 23.86 | 24.42 | 23.62 | -1.73% | 0.60% | 29087 | 6972万 | 116.6 | 116.6 | 14.46 | 129 | 海兴电力 | 2023-10-13 五 | 24.44 | 24.58 | 24.28 | 24.67 | 24.11 | -1.22% | 0.53% | 26040 | 6338万 | 118.65 | 118.65 | 14.72 | 130 | 海兴电力 | 2023-10-12 四 | 25.11 | 25.14 | 24.58 | 25.50 | 24.41 | -2.23% | 0.63% | 30841 | 7593万 | 120.12 | 120.12 | 14.9 | 131 | 海兴电力 | 2023-10-11 三 | 25.50 | 25.45 | 25.14 | 25.60 | 25.07 | -1.22% | 0.35% | 16908 | 4274万 | 122.86 | 122.86 | 15.24 | 132 | 海兴电力 | 2023-10-10 二 | 26.02 | 25.89 | 25.45 | 26.16 | 25.41 | -1.70% | 0.34% | 16381 | 4187万 | 124.37 | 124.37 | 15.43 | 133 | 海兴电力 | 2023-10-09 一 | 26.73 | 26.67 | 25.89 | 26.95 | 25.69 | -2.92% | 0.54% | 26497 | 6885万 | 126.52 | 126.52 | 15.69 | 134 | 海兴电力 | 2023-09-28 四 | 26.20 | 26.08 | 26.67 | 26.73 | 26.03 | 2.26% | 0.54% | 26404 | 7005万 | 130.33 | 130.33 | 16.17 | 135 | 海兴电力 | 2023-09-27 三 | 25.62 | 25.67 | 26.08 | 26.13 | 25.62 | 1.60% | 0.44% | 21364 | 5545万 | 127.45 | 127.45 | 15.81 | 136 | 海兴电力 | 2023-09-26 二 | 25.33 | 25.35 | 25.67 | 25.93 | 25.10 | 1.26% | 0.41% | 20263 | 5200万 | 125.45 | 125.45 | 15.56 | 137 | 海兴电力 | 2023-09-25 一 | 25.20 | 25.28 | 25.35 | 25.39 | 24.90 | 0.28% | 0.39% | 19099 | 4814万 | 123.88 | 123.88 | 15.37 | 138 | 海兴电力 | 2023-09-22 五 | 24.05 | 24.13 | 25.28 | 25.44 | 24.03 | 4.77% | 0.72% | 35095 | 8758万 | 123.54 | 123.54 | 15.32 | 139 | 海兴电力 | 2023-09-21 四 | 24.48 | 24.23 | 24.13 | 24.48 | 23.98 | -0.41% | 0.27% | 13299 | 3211万 | 117.92 | 117.92 | 14.63 | 140 | 海兴电力 | 2023-09-20 三 | 24.40 | 24.42 | 24.23 | 24.68 | 24.09 | -0.78% | 0.41% | 20096 | 4887万 | 118.41 | 118.41 | 14.69 | 141 | 海兴电力 | 2023-09-19 二 | 25.16 | 25.12 | 24.42 | 25.28 | 24.30 | -2.79% | 0.67% | 32924 | 8081万 | 119.34 | 119.34 | 14.8 | 142 | 海兴电力 | 2023-09-18 一 | 24.79 | 24.87 | 25.12 | 25.23 | 24.57 | 1.01% | 0.27% | 13330 | 3341万 | 122.76 | 122.76 | 15.23 | 143 | 海兴电力 | 2023-09-15 五 | 25.10 | 25.30 | 24.87 | 25.41 | 24.68 | -1.70% | 0.36% | 17801 | 4435万 | 121.54 | 121.54 | 15.07 | 144 | 海兴电力 | 2023-09-14 四 | 25.40 | 25.46 | 25.30 | 25.64 | 24.95 | -0.63% | 0.45% | 22044 | 5557万 | 123.64 | 123.64 | 15.33 | 145 | 海兴电力 | 2023-09-13 三 | 25.75 | 25.75 | 25.46 | 25.82 | 25.17 | -1.13% | 0.32% | 15443 | 3920万 | 124.42 | 124.42 | 15.43 | 146 | 海兴电力 | 2023-09-12 二 | 25.60 | 25.65 | 25.75 | 25.88 | 25.33 | 0.39% | 0.35% | 17028 | 4367万 | 125.84 | 125.84 | 15.61 | 147 | 海兴电力 | 2023-09-11 一 | 25.79 | 25.63 | 25.65 | 25.86 | 25.24 | 0.08% | 0.27% | 13185 | 3367万 | 125.35 | 125.35 | 15.55 | 148 | 海兴电力 | 2023-09-08 五 | 25.10 | 24.93 | 25.63 | 25.68 | 25.00 | 2.81% | 0.32% | 15654 | 3987万 | 125.25 | 125.25 | 15.53 | 149 | 海兴电力 | 2023-09-07 四 | 25.56 | 25.58 | 24.93 | 25.58 | 24.93 | -2.54% | 0.29% | 14324 | 3610万 | 121.83 | 121.83 | 15.11 | 150 | 海兴电力 | 2023-09-06 三 | 25.37 | 25.50 | 25.58 | 25.65 | 25.26 | 0.31% | 0.23% | 11158 | 2844万 | 125.01 | 125.01 | 15.5 | 151 | 海兴电力 | 2023-09-05 二 | 25.39 | 25.39 | 25.50 | 25.94 | 25.18 | 0.43% | 0.33% | 15916 | 4071万 | 124.61 | 124.61 | 15.46 | 152 | 海兴电力 | 2023-09-04 一 | 25.57 | 25.57 | 25.39 | 25.80 | 25.13 | -0.70% | 0.60% | 29208 | 7421万 | 124.08 | 124.08 | 15.39 | 153 | 海兴电力 | 2023-09-01 五 | 25.88 | 25.65 | 25.57 | 25.88 | 25.21 | -0.31% | 0.30% | 14874 | 3778万 | 124.96 | 124.96 | 15.5 | 154 | 海兴电力 | 2023-08-31 四 | 25.82 | 25.83 | 25.65 | 26.04 | 25.63 | -0.70% | 0.27% | 12974 | 3347万 | 125.35 | 125.35 | 15.55 | 155 | 海兴电力 | 2023-08-30 三 | 25.23 | 25.15 | 25.83 | 26.23 | 25.06 | 2.70% | 0.66% | 32177 | 8299万 | 126.23 | 126.23 | 15.66 | 156 | 海兴电力 | 2023-08-29 二 | 23.66 | 23.55 | 25.15 | 25.39 | 23.60 | 6.79% | 0.98% | 47752 | 11799万 | 122.9 | 122.9 | 15.24 | 157 | 海兴电力 | 2023-08-28 一 | 25.29 | 24.20 | 23.55 | 25.53 | 23.40 | -2.69% | 0.91% | 44486 | 10770万 | 115.09 | 115.09 | 14.27 | 158 | 海兴电力 | 2023-08-25 五 | 25.45 | 25.61 | 24.20 | 25.46 | 24.11 | -5.51% | 0.81% | 39616 | 9717万 | 118.26 | 118.26 | 14.67 | 159 | 海兴电力 | 2023-08-23 三 | 25.55 | 25.86 | 25.65 | 26.54 | 25.55 | -0.81% | 0.94% | 45932 | 11964万 | 125.35 | 125.35 | 15.55 | 160 | 海兴电力 | 2023-08-22 二 | 25.51 | 24.18 | 25.86 | 26.23 | 24.83 | 6.95% | 1.55% | 75563 | 19381万 | 126.37 | 126.37 | 15.67 |
|
行情刷新 | 流通股东
|