| 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 | 2024-04-25 四 | 3.64 | 3.64 | 3.82 | 3.82 | 3.64 | 4.95% | 1.31% | 18822 | 711万 | 5.47 | 5.47 | -3.29 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 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 | | 24 | 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 | | 25 | 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 | | 26 | 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 | | 27 | 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 | | 28 | 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 | | 29 | 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 | | 30 | 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 | | 31 | 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 | | 32 | 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 | | 33 | 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 | | 34 | 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 | | 35 | 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 | | 36 | 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 | | 37 | 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 | | 38 | 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 | | 39 | 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 | | 40 | 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 | | 41 | 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 | | 42 | 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 | | 43 | 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 | | 44 | 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 | | 45 | 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 | | 46 | 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 | | 47 | 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 | | 48 | 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 | | 49 | 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 | | 50 | 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 | | 51 | 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 | | 52 | 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 | | 53 | 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 | | 54 | 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 | | 55 | 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 | | 56 | 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 | | 57 | 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 | | 58 | 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 | | 59 | 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 | | 60 | 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 | | 61 | 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 | | 62 | 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 | | 63 | 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 | | 64 | 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 | | 65 | 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 | | 66 | 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 | | 67 | 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 | | 68 | 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 | | 69 | 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 | | 70 | 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 | | 71 | 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 | | 72 | 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 | | 73 | ST通脉 | 2023-12-29 五 | 7.86 | 7.86 | 7.88 | 7.89 | 7.81 | 0.25% | 0.31% | 4500 | 353万 | 11.29 | 11.29 | -6.79 | | 74 | ST通脉 | 2023-12-28 四 | 7.76 | 7.75 | 7.86 | 7.95 | 7.76 | 1.42% | 0.29% | 4087 | 321万 | 11.26 | 11.26 | -6.78 | | 75 | ST通脉 | 2023-12-27 三 | 7.76 | 7.69 | 7.75 | 7.86 | 7.66 | 0.78% | 0.28% | 4066 | 315万 | 11.11 | 11.11 | -6.68 | | 76 | ST通脉 | 2023-12-26 二 | 7.89 | 7.90 | 7.69 | 7.89 | 7.69 | -2.66% | 0.29% | 4134 | 321万 | 11.02 | 11.02 | -6.63 | | 77 | ST通脉 | 2023-12-25 一 | 8.01 | 8.10 | 7.90 | 8.15 | 7.90 | -2.47% | 0.21% | 3048 | 243万 | 11.32 | 11.32 | -6.81 | | 78 | ST通脉 | 2023-12-22 五 | 8.25 | 8.18 | 8.10 | 8.25 | 8.00 | -0.98% | 0.27% | 3857 | 313万 | 11.61 | 11.61 | -6.98 | | 79 | ST通脉 | 2023-12-21 四 | 7.82 | 7.97 | 8.18 | 8.29 | 7.82 | 2.63% | 0.60% | 8563 | 694万 | 11.72 | 11.72 | -7.05 | | 80 | ST通脉 | 2023-12-20 三 | 8.04 | 7.93 | 7.97 | 8.04 | 7.78 | 0.50% | 0.47% | 6771 | 536万 | 11.42 | 11.42 | -6.87 | | 81 | ST通脉 | 2023-12-19 二 | 7.82 | 7.95 | 7.93 | 8.14 | 7.65 | -0.25% | 0.46% | 6592 | 521万 | 11.36 | 11.36 | -6.84 | | 82 | ST通脉 | 2023-12-18 一 | 8.30 | 8.37 | 7.95 | 8.31 | 7.95 | -5.02% | 1.18% | 16860 | 1348万 | 11.39 | 11.39 | -6.85 | | 83 | ST通脉 | 2023-12-15 五 | 8.65 | 8.54 | 8.37 | 8.65 | 8.35 | -1.99% | 0.33% | 4783 | 403万 | 12 | 12 | -7.22 | | 84 | ST通脉 | 2023-12-14 四 | 8.60 | 8.54 | 8.54 | 8.67 | 8.53 | 0.00% | 0.17% | 2373 | 203万 | 12.24 | 12.24 | -7.36 | | 85 | ST通脉 | 2023-12-13 三 | 8.71 | 8.71 | 8.54 | 8.71 | 8.53 | -1.95% | 0.50% | 7208 | 620万 | 12.24 | 12.24 | -7.36 | | 86 | ST通脉 | 2023-12-12 二 | 8.61 | 8.67 | 8.71 | 8.75 | 8.60 | 0.46% | 0.36% | 5088 | 442万 | 12.48 | 12.48 | -7.51 | | 87 | ST通脉 | 2023-12-11 一 | 8.44 | 8.45 | 8.67 | 8.77 | 8.41 | 2.60% | 0.76% | 10850 | 935万 | 12.43 | 12.43 | -7.47 | | 88 | ST通脉 | 2023-12-08 五 | 8.40 | 8.43 | 8.45 | 8.52 | 8.40 | 0.24% | 0.37% | 5271 | 445万 | 12.11 | 12.11 | -7.28 | | 89 | ST通脉 | 2023-12-07 四 | 8.42 | 8.38 | 8.43 | 8.46 | 8.40 | 0.60% | 0.22% | 3154 | 266万 | 12.08 | 12.08 | -7.27 | | 90 | ST通脉 | 2023-12-06 三 | 8.31 | 8.40 | 8.38 | 8.50 | 8.31 | -0.24% | 0.31% | 4466 | 375万 | 12.01 | 12.01 | -7.22 | | 91 | ST通脉 | 2023-12-05 二 | 8.54 | 8.55 | 8.40 | 8.58 | 8.36 | -1.75% | 1.14% | 16388 | 1386万 | 12.04 | 12.04 | -7.24 | | 92 | ST通脉 | 2023-12-04 一 | 8.62 | 8.62 | 8.55 | 8.68 | 8.54 | -0.81% | 0.44% | 6347 | 543万 | 12.25 | 12.25 | -7.37 | | 93 | ST通脉 | 2023-12-01 五 | 8.60 | 8.55 | 8.62 | 8.64 | 8.50 | 0.82% | 0.58% | 8308 | 712万 | 12.35 | 12.35 | -7.43 | | 94 | ST通脉 | 2023-11-30 四 | 8.64 | 8.59 | 8.55 | 8.67 | 8.48 | -0.47% | 0.51% | 7355 | 630万 | 12.25 | 12.25 | -7.37 | | 95 | ST通脉 | 2023-11-29 三 | 8.58 | 8.61 | 8.59 | 8.68 | 8.52 | -0.23% | 0.32% | 4532 | 391万 | 12.31 | 12.31 | -7.41 | | 96 | ST通脉 | 2023-11-28 二 | 8.55 | 8.70 | 8.61 | 8.79 | 8.55 | -1.03% | 0.41% | 5902 | 510万 | 12.34 | 12.34 | -7.42 | | 97 | ST通脉 | 2023-11-24 五 | 8.73 | 8.73 | 8.57 | 8.76 | 8.53 | -1.83% | 0.46% | 6644 | 572万 | 12.28 | 12.28 | -7.39 | | 98 | ST通脉 | 2023-11-23 四 | 8.68 | 8.73 | 8.73 | 8.95 | 8.55 | 0.00% | 0.93% | 13301 | 1151万 | 12.51 | 12.51 | -7.53 | | 99 | ST通脉 | 2023-11-22 三 | 8.76 | 8.76 | 8.73 | 8.93 | 8.71 | -0.34% | 0.50% | 7218 | 637万 | 12.51 | 12.51 | -7.53 | | 100 | ST通脉 | 2023-11-21 二 | 8.89 | 8.96 | 8.76 | 8.97 | 8.74 | -2.23% | 0.98% | 14050 | 1239万 | 12.55 | 12.55 | -7.55 | | 101 | ST通脉 | 2023-11-20 一 | 9.06 | 9.15 | 8.96 | 9.19 | 8.91 | -2.08% | 1.35% | 19343 | 1747万 | 12.84 | 12.84 | -7.72 | | 102 | ST通脉 | 2023-11-17 五 | 9.03 | 9.03 | 9.15 | 9.25 | 9.01 | 1.33% | 1.11% | 15928 | 1455万 | 13.11 | 13.11 | -7.89 | | 103 | ST通脉 | 2023-11-16 四 | 9.01 | 9.05 | 9.03 | 9.09 | 8.94 | -0.22% | 0.74% | 10668 | 963万 | 12.94 | 12.94 | -7.78 | | 104 | ST通脉 | 2023-11-15 三 | 9.35 | 9.09 | 9.05 | 9.35 | 8.93 | -0.44% | 1.38% | 19757 | 1791万 | 12.97 | 12.97 | -7.8 | | 105 | ST通脉 | 2023-11-14 二 | 9.08 | 8.92 | 9.09 | 9.16 | 8.85 | 1.91% | 1.41% | 20210 | 1822万 | 13.03 | 13.03 | -7.84 | | 106 | ST通脉 | 2023-11-13 一 | 8.69 | 8.69 | 8.92 | 9.00 | 8.69 | 2.65% | 1.03% | 14739 | 1311万 | 12.78 | 12.78 | -7.69 | | 107 | ST通脉 | 2023-11-10 五 | 8.53 | 8.61 | 8.69 | 8.80 | 8.53 | 0.93% | 1.07% | 15310 | 1331万 | 12.45 | 12.45 | -7.49 | | 108 | ST通脉 | 2023-11-09 四 | 8.80 | 8.88 | 8.61 | 8.92 | 8.57 | -3.04% | 2.08% | 29861 | 2593万 | 12.34 | 12.34 | -7.42 | | 109 | ST通脉 | 2023-11-08 三 | 8.72 | 8.76 | 8.88 | 9.00 | 8.66 | 1.37% | 1.82% | 26022 | 2302万 | 12.73 | 12.73 | -7.66 | | 110 | ST通脉 | 2023-11-07 二 | 8.75 | 8.88 | 8.76 | 9.22 | 8.68 | -1.35% | 2.86% | 40944 | 3648万 | 12.55 | 12.55 | -7.55 | | 111 | ST通脉 | 2023-11-06 一 | 8.79 | 8.83 | 8.88 | 8.99 | 8.51 | 0.57% | 2.36% | 33793 | 2967万 | 12.73 | 12.73 | -7.66 | | 112 | ST通脉 | 2023-11-03 五 | 8.66 | 8.90 | 8.83 | 9.12 | 8.66 | -0.79% | 2.26% | 32400 | 2878万 | 12.65 | 12.65 | -7.61 | | 113 | ST通脉 | 2023-11-02 四 | 8.96 | 9.13 | 8.90 | 9.59 | 8.67 | -2.52% | 4.77% | 68386 | 6113万 | 12.75 | 12.75 | -7.67 | | 114 | ST通脉 | 2023-11-01 三 | 8.74 | 8.76 | 9.13 | 9.20 | 8.43 | 4.22% | 5.64% | 80844 | 7266万 | 13.08 | 13.08 | -7.87 | | 115 | ST通脉 | 2023-10-31 二 | 8.76 | 8.34 | 8.76 | 8.76 | 8.76 | 5.04% | 0.24% | 3373 | 295万 | 12.55 | 12.55 | -7.55 | | 116 | ST通脉 | 2023-10-30 一 | 7.95 | 7.94 | 8.34 | 8.34 | 7.93 | 5.04% | 1.04% | 14865 | 1230万 | 11.95 | 11.95 | -7.19 | | 117 | ST通脉 | 2023-10-27 五 | 7.82 | 7.92 | 7.94 | 8.14 | 7.77 | 0.25% | 1.67% | 23895 | 1908万 | 11.38 | 11.38 | -6.76 | | 118 | ST通脉 | 2023-10-26 四 | 7.81 | 7.75 | 7.92 | 8.05 | 7.75 | 2.19% | 2.17% | 31056 | 2453万 | 11.35 | 11.35 | -6.74 | | 119 | ST通脉 | 2023-10-25 三 | 7.40 | 7.38 | 7.75 | 7.75 | 7.40 | 5.01% | 1.68% | 24083 | 1854万 | 11.11 | 11.11 | -6.6 | | 120 | ST通脉 | 2023-10-24 二 | 7.39 | 7.26 | 7.38 | 7.48 | 7.22 | 1.65% | 0.62% | 8946 | 661万 | 10.58 | 10.58 | -6.28 | | 121 | ST通脉 | 2023-10-23 一 | 7.32 | 7.40 | 7.26 | 7.47 | 7.26 | -1.89% | 0.93% | 13359 | 984万 | 10.4 | 10.4 | -6.18 | | 122 | ST通脉 | 2023-10-20 五 | 7.57 | 7.58 | 7.40 | 7.60 | 7.33 | -2.37% | 1.34% | 19177 | 1425万 | 10.61 | 10.61 | -6.3 | | 123 | ST通脉 | 2023-10-19 四 | 7.46 | 7.69 | 7.58 | 7.67 | 7.31 | -1.43% | 2.45% | 35104 | 2623万 | 10.86 | 10.86 | -6.45 | | 124 | ST通脉 | 2023-10-18 三 | 7.89 | 8.04 | 7.69 | 8.30 | 7.67 | -4.35% | 2.66% | 38088 | 3028万 | 11.02 | 11.02 | -6.55 | | 125 | ST通脉 | 2023-10-17 二 | 7.45 | 7.80 | 8.04 | 8.12 | 7.44 | 3.08% | 3.25% | 46577 | 3629万 | 11.52 | 11.52 | -6.84 | | 126 | ST通脉 | 2023-10-16 一 | 7.96 | 7.91 | 7.80 | 8.21 | 7.72 | -1.39% | 2.18% | 31306 | 2476万 | 11.18 | 11.18 | -6.64 | | 127 | ST通脉 | 2023-10-13 五 | 7.47 | 7.53 | 7.91 | 7.91 | 7.47 | 5.05% | 1.77% | 25312 | 1970万 | 11.34 | 11.34 | -6.73 | | 128 | ST通脉 | 2023-10-12 四 | 7.30 | 7.63 | 7.53 | 7.58 | 7.28 | -1.31% | 2.18% | 31203 | 2324万 | 10.79 | 10.79 | -6.41 | | 129 | ST通脉 | 2023-10-11 三 | 7.72 | 7.76 | 7.63 | 7.84 | 7.60 | -1.68% | 1.67% | 23863 | 1841万 | 10.93 | 10.93 | -6.5 | | 130 | ST通脉 | 2023-10-10 二 | 7.77 | 7.74 | 7.76 | 8.06 | 7.70 | 0.26% | 2.61% | 37342 | 2933万 | 11.12 | 11.12 | -6.61 | | 131 | ST通脉 | 2023-10-09 一 | 7.76 | 7.74 | 7.74 | 7.90 | 7.53 | 0.00% | 2.87% | 41181 | 3176万 | 11.09 | 11.09 | -6.59 | | 132 | ST通脉 | 2023-09-28 四 | 7.35 | 7.44 | 7.74 | 7.75 | 7.35 | 4.03% | 3.89% | 55785 | 4229万 | 11.09 | 11.09 | -6.59 | | 133 | ST通脉 | 2023-09-27 三 | 7.00 | 7.09 | 7.44 | 7.44 | 6.97 | 4.94% | 4.11% | 58884 | 4251万 | 10.66 | 10.66 | -6.33 | | 134 | ST通脉 | 2023-09-26 二 | 6.92 | 7.16 | 7.09 | 7.21 | 6.82 | -0.98% | 4.40% | 63057 | 4402万 | 10.16 | 10.16 | -6.04 | | 135 | ST通脉 | 2023-09-25 一 | 7.32 | 7.54 | 7.16 | 7.45 | 7.16 | -5.04% | 2.90% | 41576 | 3004万 | 10.26 | 10.26 | -6.1 | | 136 | ST通脉 | 2023-09-22 五 | 8.10 | 7.93 | 7.54 | 8.29 | 7.53 | -4.92% | 8.98% | 128717 | 10192万 | 10.81 | 10.81 | -6.42 | | 137 | ST通脉 | 2023-09-21 四 | 7.50 | 7.55 | 7.93 | 7.93 | 7.41 | 5.03% | 6.02% | 86311 | 6662万 | 11.36 | 11.36 | -6.75 | | 138 | ST通脉 | 2023-09-20 三 | 7.55 | 7.48 | 7.55 | 7.85 | 7.31 | 0.94% | 7.26% | 104028 | 7919万 | 10.82 | 10.82 | -6.43 | | 139 | ST通脉 | 2023-09-19 二 | 7.14 | 7.12 | 7.48 | 7.48 | 6.98 | 5.06% | 6.17% | 88429 | 6417万 | 10.72 | 10.72 | -6.37 | | 140 | ST通脉 | 2023-09-18 一 | 6.76 | 6.78 | 7.12 | 7.12 | 6.72 | 5.01% | 5.36% | 76847 | 5433万 | 10.2 | 10.2 | -6.06 | | 141 | ST通脉 | 2023-09-15 五 | 6.80 | 6.81 | 6.78 | 6.82 | 6.73 | -0.44% | 0.77% | 10999 | 745万 | 9.72 | 9.72 | -5.77 | | 142 | ST通脉 | 2023-09-14 四 | 6.81 | 6.80 | 6.81 | 6.87 | 6.76 | 0.15% | 0.67% | 9599 | 653万 | 9.76 | 9.76 | -5.8 | | 143 | ST通脉 | 2023-09-13 三 | 6.84 | 6.84 | 6.80 | 6.84 | 6.72 | -0.58% | 1.15% | 16536 | 1119万 | 9.75 | 9.75 | -5.79 | | 144 | ST通脉 | 2023-09-12 二 | 6.87 | 6.91 | 6.84 | 6.99 | 6.81 | -1.01% | 1.01% | 14438 | 996万 | 9.8 | 9.8 | -5.82 | | 145 | ST通脉 | 2023-09-11 一 | 6.79 | 6.78 | 6.91 | 6.91 | 6.75 | 1.92% | 0.99% | 14163 | 968万 | 9.9 | 9.9 | -5.88 | | 146 | ST通脉 | 2023-09-08 五 | 6.74 | 6.79 | 6.78 | 6.85 | 6.74 | -0.15% | 0.77% | 11037 | 749万 | 9.72 | 9.72 | -5.77 | | 147 | ST通脉 | 2023-09-07 四 | 6.81 | 6.84 | 6.79 | 6.85 | 6.74 | -0.73% | 0.93% | 13328 | 906万 | 9.73 | 9.73 | -5.78 | | 148 | ST通脉 | 2023-09-06 三 | 6.72 | 6.81 | 6.84 | 6.87 | 6.72 | 0.44% | 1.20% | 17219 | 1173万 | 9.8 | 9.8 | -5.82 | | 149 | ST通脉 | 2023-09-05 二 | 7.05 | 7.00 | 6.81 | 7.05 | 6.75 | -2.71% | 2.98% | 42712 | 2925万 | 9.76 | 9.76 | -5.8 | | 150 | ST通脉 | 2023-09-04 一 | 7.00 | 7.01 | 7.00 | 7.09 | 6.96 | -0.14% | 2.83% | 40584 | 2853万 | 10.03 | 10.03 | -5.96 | | 151 | ST通脉 | 2023-09-01 五 | 6.80 | 6.88 | 7.01 | 7.07 | 6.77 | 1.89% | 4.17% | 59754 | 4159万 | 10.05 | 10.05 | -5.97 | | 152 | ST通脉 | 2023-08-31 四 | 6.90 | 6.89 | 6.88 | 7.23 | 6.87 | -0.15% | 6.83% | 97888 | 6933万 | 9.86 | 9.86 | -5.86 | | 153 | ST通脉 | 2023-08-30 三 | 6.54 | 6.56 | 6.89 | 6.89 | 6.54 | 5.03% | 4.36% | 62543 | 4254万 | 9.87 | 9.87 | -5.87 | | 154 | ST通脉 | 2023-08-29 二 | 6.20 | 6.25 | 6.56 | 6.56 | 6.15 | 4.96% | 3.17% | 45383 | 2953万 | 9.4 | 9.4 | -5.58 | | 155 | ST通脉 | 2023-08-28 一 | 6.65 | 6.34 | 6.25 | 6.66 | 6.25 | -1.42% | 1.56% | 22398 | 1441万 | 8.96 | 8.96 | -5.32 | | 156 | ST通脉 | 2023-08-25 五 | 6.35 | 6.52 | 6.34 | 6.50 | 6.25 | -2.76% | 1.47% | 21129 | 1347万 | 9.09 | 9.09 | -5.74 | | 157 | ST通脉 | 2023-08-23 三 | 6.83 | 6.90 | 6.71 | 6.89 | 6.70 | -2.75% | 1.43% | 20466 | 1392万 | 9.62 | 9.62 | -6.08 | | 158 | ST通脉 | 2023-08-22 二 | 6.82 | 6.85 | 6.90 | 6.95 | 6.67 | 0.73% | 2.68% | 38394 | 2621万 | 9.89 | 9.89 | -6.25 |
|
行情刷新 | 流通股东
 |
