| 股票名称 | 代码 603559 | 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 | *ST通脉 | 2024-09-06 五 | 7.29 | 6.94 | 7.29 | 7.29 | 7.29 | 5.04% | 1.93% | 27613 | 2013万 | 10.45 | 10.45 | -4.11 | | 2 | *ST通脉 | 2024-09-05 四 | 6.94 | 7.31 | 6.94 | 6.94 | 6.94 | -5.06% | 0.45% | 6461 | 448万 | 9.95 | 9.95 | -3.91 | | 3 | *ST通脉 | 2024-09-04 三 | 7.48 | 7.69 | 7.31 | 7.59 | 7.31 | -4.94% | 0.84% | 12098 | 889万 | 10.48 | 10.48 | -4.12 | | 4 | *ST通脉 | 2024-09-03 二 | 7.60 | 7.49 | 7.69 | 7.85 | 7.40 | 2.67% | 4.11% | 58858 | 4514万 | 11.02 | 11.02 | -4.34 | | 5 | *ST通脉 | 2024-09-02 一 | 7.10 | 7.13 | 7.49 | 7.49 | 7.03 | 5.05% | 3.77% | 54068 | 4013万 | 10.73 | 10.73 | -4.22 | | 6 | *ST通脉 | 2024-08-30 五 | 7.32 | 7.01 | 7.13 | 7.36 | 7.02 | 1.71% | 3.24% | 46487 | 3350万 | 10.22 | 10.22 | -4.02 | | 7 | *ST通脉 | 2024-08-29 四 | 6.57 | 6.68 | 7.01 | 7.01 | 6.52 | 4.94% | 3.08% | 44193 | 3049万 | 10.05 | 10.05 | -3.95 | | 8 | *ST通脉 | 2024-08-28 三 | 7.12 | 6.78 | 6.68 | 7.12 | 6.45 | -1.47% | 4.13% | 59240 | 4007万 | 9.57 | 9.57 | -4.14 | | 9 | *ST通脉 | 2024-08-27 二 | 6.78 | 6.46 | 6.78 | 6.78 | 6.78 | 4.95% | 0.58% | 8347 | 566万 | 9.72 | 9.72 | -4.2 | | 10 | *ST通脉 | 2024-08-26 一 | 6.03 | 6.15 | 6.46 | 6.46 | 5.98 | 5.04% | 1.67% | 23997 | 1498万 | 9.26 | 9.26 | -4.01 | | 11 | *ST通脉 | 2024-08-23 五 | 6.11 | 5.93 | 6.15 | 6.23 | 5.85 | 3.71% | 3.29% | 47113 | 2877万 | 8.81 | 8.81 | -3.81 | | 12 | *ST通脉 | 2024-08-22 四 | 5.85 | 5.65 | 5.93 | 5.93 | 5.80 | 4.96% | 1.78% | 25495 | 1504万 | 8.5 | 8.5 | -3.68 | | 13 | *ST通脉 | 2024-08-21 三 | 5.65 | 5.38 | 5.65 | 5.65 | 5.54 | 5.02% | 0.76% | 10936 | 617万 | 8.1 | 8.1 | -3.5 | | 14 | *ST通脉 | 2024-08-20 二 | 5.66 | 5.66 | 5.38 | 5.66 | 5.38 | -4.95% | 1.56% | 22287 | 1220万 | 7.71 | 7.71 | -3.34 | | 15 | *ST通脉 | 2024-08-19 一 | 5.48 | 5.53 | 5.66 | 5.80 | 5.42 | 2.35% | 1.68% | 24075 | 1351万 | 8.11 | 8.11 | -3.51 | | 16 | *ST通脉 | 2024-08-16 五 | 5.38 | 5.37 | 5.53 | 5.61 | 5.29 | 2.98% | 1.96% | 28030 | 1528万 | 7.93 | 7.93 | -3.43 | | 17 | *ST通脉 | 2024-08-15 四 | 5.06 | 5.11 | 5.37 | 5.37 | 5.06 | 5.09% | 1.62% | 23148 | 1213万 | 7.7 | 7.7 | -3.33 | | 18 | *ST通脉 | 2024-08-14 三 | 5.16 | 5.21 | 5.11 | 5.32 | 5.07 | -1.92% | 1.19% | 17011 | 881万 | 7.32 | 7.32 | -3.17 | | 19 | *ST通脉 | 2024-08-13 二 | 5.18 | 5.19 | 5.21 | 5.26 | 4.97 | 0.39% | 1.54% | 22118 | 1135万 | 7.47 | 7.47 | -3.23 | | 20 | *ST通脉 | 2024-08-12 一 | 5.19 | 5.46 | 5.19 | 5.51 | 5.19 | -4.95% | 2.56% | 36665 | 1921万 | 7.44 | 7.44 | -3.22 | | 21 | *ST通脉 | 2024-08-09 五 | 5.68 | 5.46 | 5.46 | 5.73 | 5.38 | 0.00% | 5.15% | 73861 | 4126万 | 7.82 | 7.82 | -3.39 | | 22 | *ST通脉 | 2024-08-08 四 | 5.46 | 5.20 | 5.46 | 5.46 | 5.36 | 5.00% | 1.25% | 17912 | 978万 | 7.82 | 7.82 | -3.39 | | 23 | *ST通脉 | 2024-08-07 三 | 5.20 | 4.95 | 5.20 | 5.20 | 5.20 | 5.05% | 2.84% | 40740 | 2118万 | 7.45 | 7.45 | -3.22 | | 24 | *ST通脉 | 2024-08-06 二 | 4.95 | 4.71 | 4.95 | 4.95 | 4.95 | 5.10% | 0.18% | 2552 | 126万 | 7.09 | 7.09 | -3.07 | | 25 | *ST通脉 | 2024-08-05 一 | 4.71 | 4.49 | 4.71 | 4.71 | 4.71 | 4.90% | 0.58% | 8276 | 390万 | 6.75 | 6.75 | -2.92 | | 26 | *ST通脉 | 2024-08-02 五 | 4.50 | 4.50 | 4.49 | 4.54 | 4.39 | -0.22% | 0.81% | 11547 | 514万 | 6.43 | 6.43 | -2.78 | | 27 | *ST通脉 | 2024-08-01 四 | 4.56 | 4.57 | 4.50 | 4.65 | 4.38 | -1.53% | 0.88% | 12638 | 575万 | 6.45 | 6.45 | -2.79 | | 28 | *ST通脉 | 2024-07-31 三 | 4.52 | 4.52 | 4.57 | 4.57 | 4.34 | 1.11% | 1.32% | 18897 | 841万 | 6.55 | 6.55 | -2.83 | | 29 | *ST通脉 | 2024-07-30 二 | 4.23 | 4.30 | 4.52 | 4.52 | 4.18 | 5.12% | 1.34% | 19201 | 837万 | 6.48 | 6.48 | -2.8 | | 30 | *ST通脉 | 2024-07-29 一 | 4.40 | 4.43 | 4.30 | 4.43 | 4.24 | -2.93% | 0.75% | 10690 | 459万 | 6.16 | 6.16 | -2.67 | | 31 | *ST通脉 | 2024-07-26 五 | 4.19 | 4.38 | 4.43 | 4.51 | 4.19 | 1.14% | 0.61% | 8730 | 384万 | 6.35 | 6.35 | -2.75 | | 32 | *ST通脉 | 2024-07-25 四 | 4.60 | 4.57 | 4.38 | 4.60 | 4.34 | -4.16% | 1.09% | 15609 | 685万 | 6.28 | 6.28 | -2.72 | | 33 | *ST通脉 | 2024-07-24 三 | 4.56 | 4.61 | 4.57 | 4.65 | 4.50 | -0.87% | 0.68% | 9679 | 442万 | 6.55 | 6.55 | -2.83 | | 34 | *ST通脉 | 2024-07-23 二 | 4.52 | 4.50 | 4.61 | 4.73 | 4.45 | 2.44% | 1.37% | 19587 | 909万 | 6.61 | 6.61 | -2.86 | | 35 | *ST通脉 | 2024-07-22 一 | 4.58 | 4.47 | 4.50 | 4.58 | 4.41 | 0.67% | 0.78% | 11220 | 502万 | 6.45 | 6.45 | -2.79 | | 36 | *ST通脉 | 2024-07-19 五 | 4.37 | 4.26 | 4.47 | 4.47 | 4.28 | 4.93% | 1.12% | 16007 | 707万 | 6.41 | 6.41 | -2.77 | | 37 | *ST通脉 | 2024-07-18 四 | 4.29 | 4.34 | 4.26 | 4.36 | 4.16 | -1.84% | 0.62% | 8857 | 375万 | 6.11 | 6.11 | -2.64 | | 38 | *ST通脉 | 2024-07-17 三 | 4.32 | 4.27 | 4.34 | 4.40 | 4.22 | 1.64% | 0.82% | 11725 | 508万 | 6.22 | 6.22 | -2.69 | | 39 | *ST通脉 | 2024-07-16 二 | 4.05 | 4.07 | 4.27 | 4.27 | 4.05 | 4.91% | 0.68% | 9774 | 414万 | 6.12 | 6.12 | -2.65 | | 40 | *ST通脉 | 2024-07-15 一 | 4.12 | 4.19 | 4.07 | 4.19 | 3.99 | -2.86% | 0.49% | 7016 | 284万 | 5.83 | 5.83 | -2.52 | | 41 | *ST通脉 | 2024-07-12 五 | 4.12 | 4.10 | 4.19 | 4.26 | 4.06 | 2.20% | 0.53% | 7622 | 320万 | 6 | 6 | -2.6 | | 42 | *ST通脉 | 2024-07-11 四 | 4.00 | 4.02 | 4.10 | 4.16 | 4.00 | 1.99% | 0.50% | 7154 | 291万 | 5.88 | 5.88 | -2.54 | | 43 | *ST通脉 | 2024-07-10 三 | 4.21 | 4.18 | 4.02 | 4.23 | 3.99 | -3.83% | 0.82% | 11692 | 478万 | 5.76 | 5.76 | -2.49 | | 44 | *ST通脉 | 2024-07-09 二 | 4.20 | 4.20 | 4.18 | 4.26 | 4.06 | -0.48% | 0.97% | 13965 | 583万 | 5.99 | 5.99 | -2.59 | | 45 | *ST通脉 | 2024-07-08 一 | 4.08 | 4.00 | 4.20 | 4.20 | 3.99 | 5.00% | 1.46% | 20989 | 876万 | 6.02 | 6.02 | -2.6 | | 46 | *ST通脉 | 2024-07-05 五 | 3.67 | 3.81 | 4.00 | 4.00 | 3.67 | 4.99% | 0.51% | 7291 | 283万 | 5.73 | 5.73 | -2.48 | | 47 | *ST通脉 | 2024-07-04 四 | 4.17 | 3.97 | 3.81 | 4.17 | 3.78 | -4.03% | 1.09% | 15653 | 625万 | 5.46 | 5.46 | -2.36 | | 48 | *ST通脉 | 2024-07-03 三 | 3.74 | 3.78 | 3.97 | 3.97 | 3.72 | 5.03% | 0.52% | 7381 | 289万 | 5.69 | 5.69 | -2.46 | | 49 | *ST通脉 | 2024-07-02 二 | 3.80 | 3.74 | 3.78 | 3.80 | 3.73 | 1.07% | 0.35% | 4972 | 187万 | 5.42 | 5.42 | -2.34 | | 50 | *ST通脉 | 2024-07-01 一 | 3.78 | 3.84 | 3.74 | 3.85 | 3.68 | -2.60% | 0.66% | 9396 | 353万 | 5.36 | 5.36 | -2.32 | | 51 | *ST通脉 | 2024-06-28 五 | 3.77 | 3.79 | 3.84 | 3.87 | 3.73 | 1.32% | 0.53% | 7575 | 287万 | 5.5 | 5.5 | -2.38 | | 52 | *ST通脉 | 2024-06-27 四 | 3.84 | 3.86 | 3.79 | 3.93 | 3.78 | -1.81% | 0.58% | 8321 | 321万 | 5.43 | 5.43 | -2.35 | | 53 | *ST通脉 | 2024-06-26 三 | 3.85 | 3.87 | 3.86 | 3.94 | 3.68 | -0.26% | 0.90% | 12963 | 492万 | 5.53 | 5.53 | -2.39 | | 54 | *ST通脉 | 2024-06-25 二 | 4.07 | 4.07 | 3.87 | 4.08 | 3.87 | -4.91% | 0.64% | 9206 | 360万 | 5.55 | 5.55 | -2.4 | | 55 | *ST通脉 | 2024-06-24 一 | 4.31 | 4.11 | 4.07 | 4.31 | 3.91 | -0.97% | 1.87% | 26852 | 1118万 | 5.83 | 5.83 | -2.52 | | 56 | *ST通脉 | 2024-06-21 五 | 4.11 | 3.91 | 4.11 | 4.11 | 4.11 | 5.12% | 0.71% | 10106 | 415万 | 5.89 | 5.89 | -2.55 | | 57 | *ST通脉 | 2024-06-20 四 | 3.91 | 3.72 | 3.91 | 3.91 | 3.91 | 5.11% | 0.41% | 5945 | 232万 | 5.6 | 5.6 | -2.42 | | 58 | *ST通脉 | 2024-06-19 三 | 3.55 | 3.60 | 3.72 | 3.72 | 3.55 | 3.33% | 1.45% | 20721 | 753万 | 5.33 | 5.33 | -2.31 | | 59 | *ST通脉 | 2024-06-18 二 | 3.61 | 3.63 | 3.60 | 3.65 | 3.56 | -0.83% | 0.36% | 5093 | 183万 | 5.16 | 5.16 | -2.23 | | 60 | *ST通脉 | 2024-06-17 一 | 3.64 | 3.64 | 3.63 | 3.72 | 3.56 | -0.27% | 0.82% | 11768 | 425万 | 5.2 | 5.2 | -2.25 | | 61 | *ST通脉 | 2024-06-14 五 | 3.46 | 3.54 | 3.64 | 3.64 | 3.46 | 2.82% | 1.19% | 17055 | 608万 | 5.22 | 5.22 | -2.26 | | 62 | *ST通脉 | 2024-06-13 四 | 3.65 | 3.66 | 3.54 | 3.68 | 3.48 | -3.28% | 1.53% | 21883 | 768万 | 5.07 | 5.07 | -2.2 | | 63 | *ST通脉 | 2024-06-12 三 | 3.66 | 3.61 | 3.66 | 3.78 | 3.55 | 1.39% | 1.31% | 18838 | 690万 | 5.25 | 5.25 | -2.27 | | 64 | *ST通脉 | 2024-06-11 二 | 3.91 | 3.80 | 3.61 | 3.93 | 3.61 | -5.00% | 1.16% | 16680 | 610万 | 5.17 | 5.17 | -2.24 | | 65 | *ST通脉 | 2024-06-07 五 | 3.80 | 4.00 | 3.80 | 3.97 | 3.80 | -5.00% | 1.23% | 17593 | 669万 | 5.45 | 5.45 | -2.36 | | 66 | *ST通脉 | 2024-06-06 四 | 4.03 | 4.21 | 4.00 | 4.09 | 4.00 | -4.99% | 0.29% | 4141 | 166万 | 5.73 | 5.73 | -2.48 | | 67 | *ST通脉 | 2024-06-05 三 | 4.20 | 4.42 | 4.21 | 4.33 | 4.20 | -4.75% | 0.60% | 8558 | 360万 | 6.03 | 6.03 | -2.61 | | 68 | *ST通脉 | 2024-06-04 二 | 4.45 | 4.65 | 4.42 | 4.46 | 4.42 | -4.95% | 0.23% | 3265 | 144万 | 6.33 | 6.33 | -2.74 | | 69 | *ST通脉 | 2024-06-03 一 | 4.82 | 4.89 | 4.65 | 4.85 | 4.65 | -4.91% | 0.42% | 6079 | 285万 | 6.66 | 6.66 | -2.88 | | 70 | *ST通脉 | 2024-05-31 五 | 4.81 | 4.81 | 4.89 | 4.89 | 4.71 | 1.66% | 0.17% | 2503 | 120万 | 7.01 | 7.01 | -3.03 | | 71 | *ST通脉 | 2024-05-30 四 | 4.79 | 4.85 | 4.81 | 4.89 | 4.66 | -0.82% | 0.30% | 4314 | 208万 | 6.89 | 6.89 | -2.98 | | 72 | *ST通脉 | 2024-05-29 三 | 4.93 | 4.93 | 4.85 | 4.95 | 4.68 | -1.62% | 0.35% | 5050 | 241万 | 6.95 | 6.95 | -3.01 | | 73 | *ST通脉 | 2024-05-28 二 | 4.91 | 4.91 | 4.93 | 5.06 | 4.82 | 0.41% | 0.27% | 3844 | 188万 | 7.07 | 7.07 | -3.06 | | 74 | *ST通脉 | 2024-05-27 一 | 4.92 | 4.82 | 4.91 | 4.99 | 4.70 | 1.87% | 0.64% | 9136 | 444万 | 7.04 | 7.04 | -3.04 | | 75 | *ST通脉 | 2024-05-24 五 | 4.58 | 4.63 | 4.82 | 4.82 | 4.58 | 4.10% | 0.34% | 4853 | 229万 | 6.91 | 6.91 | -2.99 | | 76 | *ST通脉 | 2024-05-23 四 | 4.59 | 4.58 | 4.63 | 4.65 | 4.48 | 1.09% | 0.33% | 4687 | 215万 | 6.64 | 6.64 | -2.87 | | 77 | *ST通脉 | 2024-05-22 三 | 4.42 | 4.47 | 4.58 | 4.64 | 4.42 | 2.46% | 0.51% | 7293 | 332万 | 6.56 | 6.56 | -2.84 | | 78 | *ST通脉 | 2024-05-21 二 | 4.63 | 4.56 | 4.47 | 4.63 | 4.34 | -1.97% | 0.44% | 6374 | 282万 | 6.41 | 6.41 | -2.77 | | 79 | *ST通脉 | 2024-05-20 一 | 4.83 | 4.71 | 4.56 | 4.83 | 4.56 | -3.18% | 0.45% | 6515 | 300万 | 6.54 | 6.54 | -2.83 | | 80 | *ST通脉 | 2024-05-17 五 | 4.78 | 4.71 | 4.71 | 4.82 | 4.63 | 0.00% | 0.56% | 8042 | 379万 | 6.75 | 6.75 | -2.92 | | 81 | *ST通脉 | 2024-05-16 四 | 4.53 | 4.49 | 4.71 | 4.71 | 4.36 | 4.90% | 0.67% | 9563 | 437万 | 6.75 | 6.75 | -2.92 | | 82 | *ST通脉 | 2024-05-15 三 | 4.69 | 4.67 | 4.49 | 4.76 | 4.44 | -3.85% | 0.59% | 8435 | 387万 | 6.43 | 6.43 | -2.78 | | 83 | *ST通脉 | 2024-05-14 二 | 4.89 | 4.70 | 4.67 | 4.93 | 4.56 | -0.64% | 1.34% | 19241 | 914万 | 6.69 | 6.69 | -2.9 | | 84 | *ST通脉 | 2024-05-13 一 | 4.55 | 4.48 | 4.70 | 4.70 | 4.55 | 4.91% | 0.70% | 10068 | 470万 | 6.74 | 6.74 | -2.91 | | 85 | *ST通脉 | 2024-05-10 五 | 4.06 | 4.27 | 4.48 | 4.48 | 4.06 | 4.92% | 1.89% | 27029 | 1188万 | 6.42 | 6.42 | -2.78 | | 86 | *ST通脉 | 2024-05-09 四 | 4.23 | 4.10 | 4.27 | 4.31 | 4.02 | 4.15% | 1.19% | 16988 | 724万 | 6.12 | 6.12 | -2.65 | | 87 | *ST通脉 | 2024-05-08 三 | 3.95 | 3.90 | 4.10 | 4.10 | 3.89 | 5.13% | 0.78% | 11220 | 456万 | 5.88 | 5.88 | -2.54 | | 88 | *ST通脉 | 2024-05-06 一 | 3.91 | 3.80 | 3.85 | 3.99 | 3.67 | 1.32% | 1.97% | 28294 | 1086万 | 5.52 | 5.52 | -2.39 | | 89 | ST通脉 | 2024-04-29 一 | 3.78 | 3.78 | 3.80 | 3.94 | 3.59 | 0.53% | 2.62% | 37530 | 1383万 | 5.45 | 5.45 | -3.28 | | 90 | ST通脉 | 2024-04-26 五 | 3.94 | 3.82 | 3.78 | 3.94 | 3.63 | -1.05% | 2.29% | 32888 | 1220万 | 5.42 | 5.42 | -3.26 | | 91 | ST通脉 | 2024-04-25 四 | 3.64 | 3.64 | 3.82 | 3.82 | 3.64 | 4.95% | 1.31% | 18822 | 711万 | 5.47 | 5.47 | -3.29 | | 92 | ST通脉 | 2024-04-24 三 | 3.36 | 3.47 | 3.64 | 3.64 | 3.36 | 4.90% | 2.45% | 35132 | 1250万 | 5.22 | 5.22 | -3.14 | | 93 | ST通脉 | 2024-04-23 二 | 3.47 | 3.65 | 3.47 | 3.53 | 3.47 | -4.93% | 2.06% | 29574 | 1027万 | 4.97 | 4.97 | -2.99 | | 94 | ST通脉 | 2024-04-22 一 | 3.65 | 3.84 | 3.65 | 3.65 | 3.65 | -4.95% | 0.04% | 517 | 19万 | 5.23 | 5.23 | -3.15 | | 95 | ST通脉 | 2024-04-19 五 | 3.84 | 4.04 | 3.84 | 3.84 | 3.84 | -4.95% | 0.92% | 13119 | 504万 | 5.5 | 5.5 | -3.31 | | 96 | ST通脉 | 2024-04-18 四 | 4.04 | 4.25 | 4.04 | 4.04 | 4.04 | -4.94% | 0.11% | 1520 | 61万 | 5.79 | 5.79 | -3.48 | | 97 | ST通脉 | 2024-04-17 三 | 4.25 | 4.47 | 4.25 | 4.28 | 4.25 | -4.92% | 0.36% | 5088 | 216万 | 6.09 | 6.09 | -3.66 | | 98 | ST通脉 | 2024-04-16 二 | 4.60 | 4.70 | 4.47 | 4.60 | 4.47 | -4.89% | 0.17% | 2487 | 111万 | 6.41 | 6.41 | -3.85 | | 99 | ST通脉 | 2024-04-15 一 | 4.70 | 4.95 | 4.70 | 4.87 | 4.70 | -5.05% | 1.58% | 22640 | 1065万 | 6.74 | 6.74 | -4.05 | | 100 | ST通脉 | 2024-04-12 五 | 4.93 | 4.98 | 4.95 | 5.00 | 4.90 | -0.60% | 0.66% | 9437 | 468万 | 7.09 | 7.09 | -4.27 | | 101 | ST通脉 | 2024-04-11 四 | 4.92 | 4.97 | 4.98 | 5.07 | 4.87 | 0.20% | 0.96% | 13722 | 682万 | 7.14 | 7.14 | -4.29 | | 102 | ST通脉 | 2024-04-10 三 | 4.98 | 5.01 | 4.97 | 5.08 | 4.94 | -0.80% | 0.61% | 8727 | 436万 | 7.12 | 7.12 | -4.28 | | 103 | ST通脉 | 2024-04-09 二 | 4.92 | 4.93 | 5.01 | 5.07 | 4.84 | 1.62% | 0.70% | 10089 | 503万 | 7.18 | 7.18 | -4.32 | | 104 | ST通脉 | 2024-04-08 一 | 5.16 | 5.16 | 4.93 | 5.19 | 4.90 | -4.46% | 1.01% | 14420 | 716万 | 7.07 | 7.07 | -4.25 | | 105 | ST通脉 | 2024-04-03 三 | 4.94 | 4.99 | 5.16 | 5.17 | 4.93 | 3.41% | 1.25% | 17860 | 903万 | 7.39 | 7.39 | -4.45 | | 106 | ST通脉 | 2024-04-02 二 | 4.78 | 4.82 | 4.99 | 5.03 | 4.78 | 3.53% | 1.81% | 25881 | 1274万 | 7.15 | 7.15 | -4.3 | | 107 | ST通脉 | 2024-04-01 一 | 4.75 | 4.75 | 4.82 | 4.91 | 4.72 | 1.47% | 1.14% | 16392 | 788万 | 6.91 | 6.91 | -4.16 | | 108 | ST通脉 | 2024-03-29 五 | 4.64 | 4.65 | 4.75 | 4.80 | 4.61 | 2.15% | 1.24% | 17749 | 836万 | 6.81 | 6.81 | -4.1 | | 109 | ST通脉 | 2024-03-28 四 | 4.69 | 4.70 | 4.65 | 4.78 | 4.60 | -1.06% | 2.03% | 29146 | 1364万 | 6.66 | 6.66 | -4.01 | | 110 | ST通脉 | 2024-03-27 三 | 4.80 | 4.85 | 4.70 | 4.82 | 4.67 | -3.09% | 1.66% | 23831 | 1127万 | 6.74 | 6.74 | -4.05 | | 111 | ST通脉 | 2024-03-26 二 | 4.90 | 5.01 | 4.85 | 4.99 | 4.80 | -3.19% | 2.21% | 31662 | 1549万 | 6.95 | 6.95 | -4.18 | | 112 | ST通脉 | 2024-03-25 一 | 4.69 | 4.82 | 5.01 | 5.06 | 4.63 | 3.94% | 4.73% | 67843 | 3302万 | 7.18 | 7.18 | -4.32 | | 113 | ST通脉 | 2024-03-22 五 | 4.82 | 5.07 | 4.82 | 4.91 | 4.82 | -4.93% | 3.77% | 54073 | 2615万 | 6.91 | 6.91 | -4.16 | | 114 | ST通脉 | 2024-03-21 四 | 5.34 | 5.34 | 5.07 | 5.35 | 5.07 | -5.06% | 3.49% | 50003 | 2575万 | 7.27 | 7.27 | -4.37 | | 115 | ST通脉 | 2024-03-20 三 | 5.29 | 5.31 | 5.34 | 5.35 | 5.27 | 0.56% | 0.82% | 11808 | 628万 | 7.65 | 7.65 | -4.6 | | 116 | ST通脉 | 2024-03-19 二 | 5.41 | 5.43 | 5.31 | 5.45 | 5.31 | -2.21% | 1.02% | 14586 | 784万 | 7.61 | 7.61 | -4.58 | | 117 | ST通脉 | 2024-03-18 一 | 5.32 | 5.36 | 5.43 | 5.45 | 5.31 | 1.31% | 1.54% | 22141 | 1190万 | 7.78 | 7.78 | -4.68 | | 118 | ST通脉 | 2024-03-15 五 | 5.32 | 5.33 | 5.36 | 5.43 | 5.16 | 0.56% | 0.93% | 13347 | 705万 | 7.68 | 7.68 | -4.62 | | 119 | ST通脉 | 2024-03-14 四 | 5.42 | 5.45 | 5.33 | 5.49 | 5.30 | -2.20% | 0.84% | 11988 | 646万 | 7.64 | 7.64 | -4.6 | | 120 | ST通脉 | 2024-03-08 五 | 5.37 | 5.32 | 5.41 | 5.41 | 5.22 | 1.69% | 0.45% | 6391 | 341万 | 7.75 | 7.75 | -4.66 | | 121 | ST通脉 | 2024-03-07 四 | 5.25 | 5.28 | 5.32 | 5.51 | 5.25 | 0.76% | 0.69% | 9873 | 532万 | 7.62 | 7.62 | -4.59 | | 122 | ST通脉 | 2024-03-06 三 | 5.16 | 5.21 | 5.28 | 5.32 | 5.15 | 1.34% | 0.41% | 5825 | 306万 | 7.57 | 7.57 | -4.55 | | 123 | ST通脉 | 2024-03-05 二 | 5.24 | 5.24 | 5.21 | 5.30 | 5.17 | -0.57% | 0.39% | 5544 | 289万 | 7.47 | 7.47 | -4.49 | | 124 | ST通脉 | 2024-03-04 一 | 5.36 | 5.36 | 5.24 | 5.42 | 5.13 | -2.24% | 0.75% | 10753 | 563万 | 7.51 | 7.51 | -4.52 | | 125 | ST通脉 | 2024-03-01 五 | 5.43 | 5.47 | 5.36 | 5.50 | 5.26 | -2.01% | 0.90% | 12923 | 697万 | 7.68 | 7.68 | -4.62 | | 126 | ST通脉 | 2024-02-29 四 | 5.31 | 5.59 | 5.47 | 5.50 | 5.31 | -2.15% | 1.03% | 14725 | 797万 | 7.84 | 7.84 | -4.72 | | 127 | ST通脉 | 2024-02-28 三 | 5.93 | 5.88 | 5.59 | 5.96 | 5.59 | -4.93% | 0.98% | 14061 | 804万 | 8.01 | 8.01 | -4.82 | | 128 | ST通脉 | 2024-02-27 二 | 5.73 | 5.80 | 5.88 | 5.88 | 5.73 | 1.38% | 0.56% | 8040 | 467万 | 8.43 | 8.43 | -5.07 | | 129 | ST通脉 | 2024-02-26 一 | 5.78 | 5.79 | 5.80 | 5.95 | 5.75 | 0.17% | 0.81% | 11558 | 674万 | 8.31 | 8.31 | -5 | | 130 | ST通脉 | 2024-02-23 五 | 5.48 | 5.51 | 5.79 | 5.79 | 5.45 | 5.08% | 0.96% | 13778 | 777万 | 8.3 | 8.3 | -4.99 | | 131 | ST通脉 | 2024-02-22 四 | 5.44 | 5.46 | 5.51 | 5.54 | 5.41 | 0.92% | 0.43% | 6229 | 341万 | 7.9 | 7.9 | -4.75 | | 132 | ST通脉 | 2024-02-21 三 | 5.29 | 5.30 | 5.46 | 5.57 | 5.21 | 3.02% | 0.96% | 13692 | 742万 | 7.82 | 7.82 | -4.71 | | 133 | ST通脉 | 2024-02-20 二 | 5.05 | 5.05 | 5.30 | 5.30 | 4.96 | 4.95% | 0.85% | 12164 | 634万 | 7.6 | 7.6 | -4.57 | | 134 | ST通脉 | 2024-02-19 一 | 4.89 | 4.89 | 5.05 | 5.05 | 4.89 | 3.27% | 0.53% | 7524 | 375万 | 7.24 | 7.24 | -4.35 | | 135 | ST通脉 | 2024-02-08 四 | 4.68 | 4.90 | 4.89 | 4.97 | 4.66 | -0.20% | 0.69% | 9960 | 474万 | 7.01 | 7.01 | -4.22 | | 136 | ST通脉 | 2024-02-07 三 | 5.23 | 5.16 | 4.90 | 5.23 | 4.90 | -5.04% | 0.74% | 10583 | 527万 | 7.02 | 7.02 | -4.22 | | 137 | ST通脉 | 2024-02-06 二 | 5.16 | 5.43 | 5.16 | 5.35 | 5.16 | -4.97% | 1.43% | 20500 | 1061万 | 7.39 | 7.39 | -4.45 | | 138 | ST通脉 | 2024-02-05 一 | 5.71 | 5.72 | 5.43 | 5.71 | 5.43 | -5.07% | 0.14% | 1938 | 105万 | 7.78 | 7.78 | -4.68 | | 139 | ST通脉 | 2024-02-02 五 | 5.95 | 6.02 | 5.72 | 6.03 | 5.72 | -4.98% | 0.62% | 8844 | 509万 | 8.2 | 8.2 | -4.93 | | 140 | ST通脉 | 2024-02-01 四 | 6.26 | 6.34 | 6.02 | 6.33 | 6.02 | -5.05% | 0.86% | 12348 | 749万 | 8.63 | 8.63 | -5.19 | | 141 | ST通脉 | 2024-01-31 三 | 6.56 | 6.67 | 6.34 | 6.67 | 6.34 | -4.95% | 0.86% | 12372 | 787万 | 9.09 | 9.09 | -5.47 | | 142 | ST通脉 | 2024-01-30 二 | 6.93 | 6.98 | 6.67 | 7.03 | 6.66 | -4.44% | 1.38% | 19817 | 1331万 | 9.56 | 9.56 | -5.75 | | 143 | ST通脉 | 2024-01-29 一 | 7.24 | 7.25 | 6.98 | 7.24 | 6.93 | -3.72% | 0.30% | 4258 | 299万 | 10 | 10 | -6.02 | | 144 | ST通脉 | 2024-01-26 五 | 7.24 | 7.24 | 7.25 | 7.36 | 7.14 | 0.14% | 0.16% | 2303 | 167万 | 10.39 | 10.39 | -6.25 | | 145 | ST通脉 | 2024-01-25 四 | 7.05 | 7.03 | 7.24 | 7.29 | 7.04 | 2.99% | 0.29% | 4164 | 300万 | 10.38 | 10.38 | -6.24 | | 146 | ST通脉 | 2024-01-24 三 | 6.99 | 6.97 | 7.03 | 7.04 | 6.94 | 0.86% | 0.34% | 4814 | 336万 | 10.07 | 10.07 | -6.06 | | 147 | ST通脉 | 2024-01-23 二 | 6.95 | 7.00 | 6.97 | 7.11 | 6.93 | -0.43% | 0.20% | 2856 | 199万 | 9.99 | 9.99 | -6.01 | | 148 | ST通脉 | 2024-01-22 一 | 7.33 | 7.33 | 7.00 | 7.33 | 7.00 | -4.50% | 0.44% | 6273 | 445万 | 10.03 | 10.03 | -6.03 | | 149 | ST通脉 | 2024-01-19 五 | 7.38 | 7.32 | 7.33 | 7.38 | 7.30 | 0.14% | 0.15% | 2103 | 154万 | 10.5 | 10.5 | -6.32 | | 150 | ST通脉 | 2024-01-18 四 | 7.24 | 7.24 | 7.32 | 7.40 | 7.11 | 1.10% | 0.24% | 3498 | 254万 | 10.49 | 10.49 | -6.31 | | 151 | ST通脉 | 2024-01-17 三 | 7.42 | 7.36 | 7.24 | 7.42 | 7.22 | -1.63% | 0.21% | 2980 | 218万 | 10.38 | 10.38 | -6.24 | | 152 | ST通脉 | 2024-01-16 二 | 7.28 | 7.33 | 7.36 | 7.39 | 7.24 | 0.41% | 0.22% | 3219 | 235万 | 10.55 | 10.55 | -6.35 | | 153 | ST通脉 | 2024-01-15 一 | 7.20 | 7.32 | 7.33 | 7.42 | 7.20 | 0.14% | 0.16% | 2329 | 171万 | 10.5 | 10.5 | -6.32 | | 154 | ST通脉 | 2024-01-12 五 | 7.42 | 7.33 | 7.32 | 7.42 | 7.28 | -0.14% | 0.18% | 2558 | 188万 | 10.49 | 10.49 | -6.31 | | 155 | ST通脉 | 2024-01-11 四 | 7.26 | 7.28 | 7.33 | 7.39 | 7.20 | 0.69% | 0.25% | 3543 | 260万 | 10.5 | 10.5 | -6.32 | | 156 | ST通脉 | 2024-01-10 三 | 7.43 | 7.46 | 7.28 | 7.43 | 7.19 | -2.41% | 0.20% | 2899 | 212万 | 10.43 | 10.43 | -6.28 | | 157 | ST通脉 | 2024-01-09 二 | 7.19 | 7.50 | 7.46 | 7.55 | 7.19 | -0.53% | 0.27% | 3800 | 283万 | 10.69 | 10.69 | -6.43 | | 158 | ST通脉 | 2024-01-08 一 | 7.89 | 7.82 | 7.50 | 7.89 | 7.50 | -4.09% | 0.28% | 3984 | 306万 | 10.75 | 10.75 | -6.47 | | 159 | ST通脉 | 2024-01-05 五 | 7.95 | 7.96 | 7.82 | 8.04 | 7.73 | -1.76% | 0.30% | 4234 | 334万 | 11.21 | 11.21 | -6.74 | | 160 | ST通脉 | 2024-01-04 四 | 8.02 | 7.97 | 7.96 | 8.02 | 7.85 | -0.13% | 0.38% | 5445 | 431万 | 11.41 | 11.41 | -6.86 | | 161 | ST通脉 | 2024-01-03 三 | 8.00 | 8.06 | 7.97 | 8.08 | 7.91 | -1.12% | 0.25% | 3544 | 283万 | 11.42 | 11.42 | -6.87 | | 162 | ST通脉 | 2024-01-02 二 | 7.96 | 7.88 | 8.06 | 8.14 | 7.90 | 2.28% | 0.43% | 6103 | 490万 | 11.55 | 11.55 | -6.95 |
|
行情刷新 | 流通股东
 |
