| 股票名称 | 代码 603759 | 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 | 海天股份 | 2024-03-28 四 | 6.97 | 6.96 | 7.06 | 7.11 | 6.93 | 1.44% | 0.63% | 28879 | 2035万 | 32.6 | 32.6 | 13.47 | 2 | 海天股份 | 2024-03-27 三 | 7.10 | 7.13 | 6.96 | 7.16 | 6.96 | -2.38% | 0.72% | 33167 | 2342万 | 32.14 | 32.14 | 13.28 | 3 | 海天股份 | 2024-03-26 二 | 7.20 | 7.10 | 7.13 | 7.25 | 7.01 | 0.42% | 0.76% | 35318 | 2514万 | 32.92 | 32.92 | 13.61 | 4 | 海天股份 | 2024-03-25 一 | 7.10 | 7.19 | 7.10 | 7.26 | 7.07 | -1.25% | 1.56% | 30523 | 2183万 | 13.86 | 32.78 | 13.55 | 5 | 海天股份 | 2024-03-22 五 | 7.30 | 7.32 | 7.19 | 7.32 | 7.15 | -1.78% | 1.51% | 29515 | 2129万 | 14.04 | 33.2 | 13.72 | 6 | 海天股份 | 2024-03-21 四 | 7.27 | 7.27 | 7.32 | 7.34 | 7.23 | 0.69% | 1.52% | 29639 | 2161万 | 14.29 | 33.8 | 13.97 | 7 | 海天股份 | 2024-03-20 三 | 7.19 | 7.19 | 7.27 | 7.29 | 7.19 | 1.11% | 1.82% | 35595 | 2581万 | 14.19 | 33.57 | 13.87 | 8 | 海天股份 | 2024-03-19 二 | 7.24 | 7.22 | 7.19 | 7.26 | 7.15 | -0.42% | 1.24% | 24281 | 1752万 | 14.04 | 33.2 | 13.72 | 9 | 海天股份 | 2024-03-18 一 | 7.17 | 7.17 | 7.22 | 7.24 | 7.15 | 0.70% | 1.36% | 26599 | 1912万 | 14.1 | 33.34 | 13.78 | 10 | 海天股份 | 2024-03-15 五 | 7.03 | 7.03 | 7.17 | 7.17 | 7.01 | 1.99% | 1.98% | 38617 | 2747万 | 14 | 33.11 | 13.68 | 11 | 海天股份 | 2024-03-14 四 | 7.05 | 6.97 | 7.03 | 7.09 | 6.95 | 0.86% | 1.98% | 38586 | 2713万 | 13.73 | 32.46 | 13.41 | 12 | 海天股份 | 2024-03-08 五 | 6.62 | 6.59 | 6.62 | 6.65 | 6.53 | 0.46% | 0.86% | 16722 | 1103万 | 12.93 | 30.57 | 13.5 | 13 | 海天股份 | 2024-03-07 四 | 6.61 | 6.58 | 6.59 | 6.70 | 6.56 | 0.15% | 1.45% | 28338 | 1879万 | 12.87 | 30.43 | 13.44 | 14 | 海天股份 | 2024-03-06 三 | 6.54 | 6.55 | 6.58 | 6.63 | 6.49 | 0.46% | 1.39% | 27234 | 1788万 | 12.85 | 30.38 | 13.42 | 15 | 海天股份 | 2024-03-05 二 | 6.65 | 6.64 | 6.55 | 6.70 | 6.50 | -1.36% | 1.42% | 27750 | 1827万 | 12.79 | 30.25 | 13.36 | 16 | 海天股份 | 2024-03-04 一 | 6.70 | 6.72 | 6.64 | 6.74 | 6.52 | -1.19% | 1.40% | 27359 | 1810万 | 12.96 | 30.66 | 13.54 | 17 | 海天股份 | 2024-03-01 五 | 6.70 | 6.70 | 6.72 | 6.80 | 6.63 | 0.30% | 1.55% | 30257 | 2032万 | 13.12 | 31.03 | 13.7 | 18 | 海天股份 | 2024-02-29 四 | 6.50 | 6.50 | 6.70 | 6.71 | 6.46 | 3.08% | 2.34% | 45719 | 3032万 | 13.08 | 30.94 | 13.66 | 19 | 海天股份 | 2024-02-28 三 | 6.99 | 7.00 | 6.50 | 7.15 | 6.50 | -7.14% | 3.53% | 68849 | 4708万 | 12.69 | 30.01 | 13.25 | 20 | 海天股份 | 2024-02-27 二 | 6.81 | 6.78 | 7.00 | 7.02 | 6.76 | 3.24% | 2.08% | 40679 | 2818万 | 13.67 | 32.32 | 14.27 | 21 | 海天股份 | 2024-02-26 一 | 6.73 | 6.68 | 6.78 | 6.84 | 6.66 | 1.50% | 2.32% | 45313 | 3063万 | 13.24 | 31.31 | 13.82 | 22 | 海天股份 | 2024-02-23 五 | 6.63 | 6.57 | 6.68 | 6.69 | 6.56 | 1.67% | 2.00% | 38984 | 2585万 | 13.04 | 30.85 | 13.62 | 23 | 海天股份 | 2024-02-22 四 | 6.52 | 6.53 | 6.57 | 6.61 | 6.40 | 0.61% | 1.39% | 27055 | 1767万 | 12.83 | 30.34 | 13.4 | 24 | 海天股份 | 2024-02-21 三 | 6.43 | 6.45 | 6.53 | 6.66 | 6.36 | 1.24% | 1.78% | 34816 | 2281万 | 12.75 | 30.15 | 13.32 | 25 | 海天股份 | 2024-02-20 二 | 6.50 | 6.46 | 6.45 | 6.50 | 6.30 | -0.15% | 1.38% | 26993 | 1730万 | 12.59 | 29.78 | 13.15 | 26 | 海天股份 | 2024-02-19 一 | 6.36 | 6.31 | 6.46 | 6.62 | 6.36 | 2.38% | 2.29% | 44675 | 2891万 | 12.61 | 29.83 | 13.17 | 27 | 海天股份 | 2024-02-08 四 | 5.79 | 5.82 | 6.31 | 6.33 | 5.70 | 8.42% | 2.98% | 58238 | 3506万 | 12.32 | 29.14 | 12.87 | 28 | 海天股份 | 2024-02-07 三 | 5.89 | 5.89 | 5.82 | 5.99 | 5.58 | -1.19% | 3.06% | 59713 | 3454万 | 11.36 | 26.87 | 11.87 | 29 | 海天股份 | 2024-02-06 二 | 5.54 | 5.93 | 5.89 | 6.09 | 5.46 | -0.67% | 3.06% | 59736 | 3436万 | 11.5 | 27.2 | 12.01 | 30 | 海天股份 | 2024-02-05 一 | 6.59 | 6.59 | 5.93 | 6.60 | 5.93 | -10.02% | 3.07% | 59935 | 3624万 | 11.58 | 27.38 | 12.09 | 31 | 海天股份 | 2024-02-02 五 | 7.00 | 7.00 | 6.59 | 7.06 | 6.39 | -5.86% | 2.54% | 49628 | 3328万 | 12.87 | 30.43 | 13.44 | 32 | 海天股份 | 2024-02-01 四 | 7.16 | 7.12 | 7.00 | 7.18 | 6.86 | -1.69% | 1.92% | 37495 | 2631万 | 13.67 | 32.32 | 14.27 | 33 | 海天股份 | 2024-01-31 三 | 7.40 | 7.41 | 7.12 | 7.44 | 7.09 | -3.91% | 1.80% | 35233 | 2554万 | 13.9 | 32.88 | 14.52 | 34 | 海天股份 | 2024-01-30 二 | 7.60 | 7.60 | 7.41 | 7.64 | 7.39 | -2.50% | 1.63% | 31864 | 2395万 | 14.47 | 34.22 | 15.11 | 35 | 海天股份 | 2024-01-29 一 | 7.78 | 7.77 | 7.60 | 7.80 | 7.56 | -2.19% | 1.55% | 30337 | 2320万 | 14.84 | 35.09 | 15.5 | 36 | 海天股份 | 2024-01-26 五 | 7.70 | 7.66 | 7.77 | 7.86 | 7.67 | 1.44% | 2.55% | 49775 | 3885万 | 15.17 | 35.88 | 15.84 | 37 | 海天股份 | 2024-01-25 四 | 7.35 | 7.36 | 7.66 | 7.69 | 7.35 | 4.08% | 2.49% | 48678 | 3668万 | 14.96 | 35.37 | 15.62 | 38 | 海天股份 | 2024-01-24 三 | 7.22 | 7.22 | 7.36 | 7.37 | 7.09 | 1.94% | 2.11% | 41102 | 2981万 | 14.37 | 33.99 | 15.01 | 39 | 海天股份 | 2024-01-23 二 | 7.29 | 7.29 | 7.22 | 7.30 | 7.05 | -0.96% | 2.24% | 43813 | 3142万 | 14.1 | 33.34 | 14.72 | 40 | 海天股份 | 2024-01-22 一 | 7.79 | 7.82 | 7.29 | 7.79 | 7.21 | -6.78% | 3.24% | 63256 | 4740万 | 14.23 | 33.66 | 14.86 | 41 | 海天股份 | 2024-01-19 五 | 7.90 | 7.84 | 7.82 | 7.96 | 7.78 | -0.26% | 1.76% | 34296 | 2701万 | 15.27 | 36.11 | 15.95 | 42 | 海天股份 | 2024-01-18 四 | 7.96 | 7.99 | 7.84 | 8.00 | 7.66 | -1.88% | 3.27% | 63903 | 4974万 | 15.31 | 36.2 | 15.99 | 43 | 海天股份 | 2024-01-17 三 | 8.11 | 8.13 | 7.99 | 8.16 | 7.97 | -1.72% | 1.84% | 35905 | 2884万 | 15.6 | 36.89 | 16.29 | 44 | 海天股份 | 2024-01-16 二 | 8.27 | 8.24 | 8.13 | 8.28 | 8.02 | -1.33% | 1.99% | 38851 | 3153万 | 15.87 | 37.54 | 16.58 | 45 | 海天股份 | 2024-01-15 一 | 8.28 | 8.31 | 8.24 | 8.46 | 8.23 | -0.84% | 2.92% | 57042 | 4746万 | 16.09 | 38.05 | 16.8 | 46 | 海天股份 | 2024-01-12 五 | 8.31 | 8.25 | 8.31 | 8.49 | 8.31 | 0.73% | 3.20% | 62460 | 5246万 | 16.22 | 38.37 | 16.94 | 47 | 海天股份 | 2024-01-11 四 | 8.09 | 8.09 | 8.25 | 8.26 | 8.06 | 1.98% | 1.73% | 33729 | 2764万 | 16.11 | 38.1 | 16.82 | 48 | 海天股份 | 2024-01-10 三 | 8.17 | 8.18 | 8.09 | 8.20 | 8.02 | -1.10% | 1.57% | 30627 | 2482万 | 15.8 | 37.36 | 16.5 | 49 | 海天股份 | 2024-01-09 二 | 8.16 | 8.15 | 8.18 | 8.22 | 8.12 | 0.37% | 1.88% | 36721 | 3000万 | 15.97 | 37.77 | 16.68 | 50 | 海天股份 | 2024-01-08 一 | 8.36 | 8.27 | 8.15 | 8.36 | 8.15 | -1.45% | 1.85% | 36035 | 2965万 | 15.91 | 37.63 | 16.62 | 51 | 海天股份 | 2024-01-05 五 | 8.44 | 8.44 | 8.27 | 8.48 | 8.26 | -2.01% | 2.67% | 52175 | 4359万 | 16.15 | 38.19 | 16.86 | 52 | 海天股份 | 2024-01-04 四 | 8.51 | 8.51 | 8.44 | 8.58 | 8.39 | -0.82% | 3.35% | 65322 | 5523万 | 16.48 | 38.97 | 17.21 | 53 | 海天股份 | 2024-01-03 三 | 8.30 | 8.33 | 8.51 | 8.63 | 8.29 | 2.16% | 7.08% | 138233 | 11686万 | 16.62 | 39.3 | 17.35 | 54 | 海天股份 | 2024-01-02 二 | 8.31 | 8.31 | 8.33 | 8.38 | 8.28 | 0.24% | 3.93% | 76819 | 6405万 | 16.26 | 38.46 | 16.99 | 55 | 海天股份 | 2023-12-29 五 | 8.26 | 8.30 | 8.31 | 8.35 | 8.25 | 0.12% | 5.01% | 97876 | 8129万 | 16.22 | 38.37 | 16.94 | 56 | 海天股份 | 2023-12-28 四 | 8.31 | 8.24 | 8.30 | 8.43 | 8.16 | 0.73% | 7.94% | 155032 | 12881万 | 16.21 | 38.33 | 16.92 | 57 | 海天股份 | 2023-12-27 三 | 8.46 | 8.66 | 8.24 | 8.59 | 8.18 | -4.85% | 12.85% | 250934 | 20963万 | 16.09 | 38.05 | 16.8 | 58 | 海天股份 | 2023-12-26 二 | 7.89 | 7.87 | 8.66 | 8.66 | 7.80 | 10.04% | 10.79% | 210622 | 17991万 | 16.91 | 39.99 | 17.66 | 59 | 海天股份 | 2023-12-25 一 | 8.00 | 8.01 | 7.87 | 8.00 | 7.84 | -1.75% | 1.21% | 23597 | 1863万 | 15.37 | 36.34 | 16.05 | 60 | 海天股份 | 2023-12-22 五 | 8.06 | 8.09 | 8.01 | 8.10 | 7.99 | -0.99% | 1.01% | 19749 | 1588万 | 15.64 | 36.99 | 16.33 | 61 | 海天股份 | 2023-12-21 四 | 8.00 | 8.02 | 8.09 | 8.11 | 7.89 | 0.87% | 1.17% | 22769 | 1817万 | 15.8 | 37.36 | 16.5 | 62 | 海天股份 | 2023-12-20 三 | 8.04 | 8.02 | 8.02 | 8.13 | 8.01 | 0.00% | 0.84% | 16429 | 1327万 | 15.66 | 37.03 | 16.35 | 63 | 海天股份 | 2023-12-19 二 | 8.10 | 8.10 | 8.02 | 8.15 | 7.98 | -0.99% | 1.35% | 26433 | 2124万 | 15.66 | 37.03 | 16.35 | 64 | 海天股份 | 2023-12-18 一 | 8.28 | 8.28 | 8.10 | 8.28 | 8.08 | -2.17% | 1.39% | 27081 | 2209万 | 15.81 | 37.4 | 16.52 | 65 | 海天股份 | 2023-12-15 五 | 8.28 | 8.29 | 8.28 | 8.34 | 8.24 | -0.12% | 0.87% | 16909 | 1402万 | 16.17 | 38.23 | 16.88 | 66 | 海天股份 | 2023-12-14 四 | 8.21 | 8.21 | 8.29 | 8.31 | 8.21 | 0.97% | 1.23% | 24103 | 1994万 | 16.19 | 38.28 | 16.9 | 67 | 海天股份 | 2023-12-13 三 | 8.24 | 8.24 | 8.21 | 8.30 | 8.20 | -0.36% | 1.06% | 20659 | 1704万 | 16.03 | 37.91 | 16.74 | 68 | 海天股份 | 2023-12-12 二 | 8.17 | 8.19 | 8.24 | 8.25 | 8.15 | 0.61% | 0.98% | 19224 | 1578万 | 16.09 | 38.05 | 16.8 | 69 | 海天股份 | 2023-12-11 一 | 8.09 | 8.09 | 8.19 | 8.21 | 8.04 | 1.24% | 1.64% | 31989 | 2601万 | 15.99 | 37.82 | 16.7 | 70 | 海天股份 | 2023-12-08 五 | 8.32 | 8.31 | 8.09 | 8.37 | 8.06 | -2.65% | 3.32% | 64774 | 5291万 | 15.8 | 37.36 | 16.5 | 71 | 海天股份 | 2023-12-07 四 | 8.36 | 8.38 | 8.31 | 8.37 | 8.28 | -0.84% | 1.13% | 22017 | 1831万 | 16.22 | 38.37 | 16.94 | 72 | 海天股份 | 2023-12-06 三 | 8.35 | 8.35 | 8.38 | 8.43 | 8.32 | 0.36% | 1.12% | 21806 | 1829万 | 16.36 | 38.7 | 17.09 | 73 | 海天股份 | 2023-12-05 二 | 8.47 | 8.47 | 8.35 | 8.48 | 8.35 | -1.42% | 1.36% | 26540 | 2229万 | 16.3 | 38.56 | 17.03 | 74 | 海天股份 | 2023-12-04 一 | 8.45 | 8.47 | 8.47 | 8.53 | 8.44 | 0.00% | 1.17% | 22893 | 1940万 | 16.54 | 39.11 | 17.27 | 75 | 海天股份 | 2023-12-01 五 | 8.54 | 8.51 | 8.47 | 8.54 | 8.45 | -0.47% | 1.24% | 24209 | 2055万 | 16.54 | 39.11 | 17.27 | 76 | 海天股份 | 2023-11-30 四 | 8.51 | 8.52 | 8.51 | 8.57 | 8.46 | -0.12% | 1.30% | 25359 | 2159万 | 16.62 | 39.3 | 17.35 | 77 | 海天股份 | 2023-11-29 三 | 8.64 | 8.63 | 8.52 | 8.66 | 8.52 | -1.27% | 2.26% | 44042 | 3777万 | 16.63 | 39.34 | 17.37 | 78 | 海天股份 | 2023-11-28 二 | 8.64 | 8.63 | 8.63 | 8.68 | 8.58 | 0.00% | 1.88% | 36651 | 3164万 | 16.85 | 39.85 | 17.6 | 79 | 海天股份 | 2023-11-27 一 | 8.61 | 8.64 | 8.63 | 8.66 | 8.57 | -0.12% | 1.01% | 19796 | 1704万 | 16.85 | 39.85 | 17.6 | 80 | 海天股份 | 2023-11-24 五 | 8.71 | 8.71 | 8.64 | 8.74 | 8.61 | -0.80% | 1.09% | 21352 | 1851万 | 16.87 | 39.9 | 17.62 | 81 | 海天股份 | 2023-11-23 四 | 8.67 | 8.65 | 8.71 | 8.72 | 8.64 | 0.69% | 1.03% | 20042 | 1742万 | 17.01 | 40.22 | 17.76 | 82 | 海天股份 | 2023-11-22 三 | 8.72 | 8.71 | 8.65 | 8.74 | 8.64 | -0.69% | 1.18% | 23061 | 2005万 | 16.89 | 39.94 | 17.64 | 83 | 海天股份 | 2023-11-21 二 | 8.81 | 8.83 | 8.71 | 8.83 | 8.67 | -1.36% | 1.87% | 36561 | 3197万 | 17.01 | 40.22 | 17.76 | 84 | 海天股份 | 2023-11-20 一 | 8.84 | 8.84 | 8.83 | 8.92 | 8.75 | -0.11% | 2.56% | 49910 | 4401万 | 17.24 | 40.77 | 18.01 | 85 | 海天股份 | 2023-11-17 五 | 8.55 | 8.56 | 8.84 | 8.98 | 8.53 | 3.27% | 4.80% | 93656 | 8226万 | 17.26 | 40.82 | 18.03 | 86 | 海天股份 | 2023-11-16 四 | 8.57 | 8.55 | 8.56 | 8.58 | 8.52 | 0.12% | 1.12% | 21942 | 1875万 | 16.71 | 39.53 | 17.45 | 87 | 海天股份 | 2023-11-15 三 | 8.55 | 8.53 | 8.55 | 8.60 | 8.53 | 0.23% | 1.34% | 26178 | 2242万 | 16.69 | 39.48 | 17.43 | 88 | 海天股份 | 2023-11-14 二 | 8.59 | 8.56 | 8.53 | 8.60 | 8.50 | -0.35% | 1.37% | 26808 | 2285万 | 16.65 | 39.39 | 17.39 | 89 | 海天股份 | 2023-11-13 一 | 8.56 | 8.54 | 8.56 | 8.61 | 8.51 | 0.23% | 1.41% | 27538 | 2357万 | 16.71 | 39.53 | 17.45 | 90 | 海天股份 | 2023-11-10 五 | 8.45 | 8.48 | 8.54 | 8.56 | 8.43 | 0.71% | 1.38% | 27029 | 2297万 | 16.67 | 39.43 | 17.41 | 91 | 海天股份 | 2023-11-09 四 | 8.49 | 8.50 | 8.48 | 8.57 | 8.46 | -0.24% | 1.16% | 22594 | 1924万 | 16.56 | 39.16 | 17.29 | 92 | 海天股份 | 2023-11-08 三 | 8.57 | 8.58 | 8.50 | 8.59 | 8.49 | -0.93% | 1.31% | 25496 | 2173万 | 16.6 | 39.25 | 17.33 | 93 | 海天股份 | 2023-11-07 二 | 8.53 | 8.53 | 8.58 | 8.59 | 8.49 | 0.59% | 1.44% | 28123 | 2404万 | 16.75 | 39.62 | 17.5 | 94 | 海天股份 | 2023-11-06 一 | 8.42 | 8.41 | 8.53 | 8.53 | 8.42 | 1.43% | 1.48% | 28940 | 2455万 | 16.65 | 39.39 | 17.39 | 95 | 海天股份 | 2023-11-03 五 | 8.45 | 8.41 | 8.41 | 8.48 | 8.40 | 0.00% | 1.12% | 21891 | 1848万 | 16.42 | 38.83 | 17.15 | 96 | 海天股份 | 2023-11-02 四 | 8.51 | 8.53 | 8.41 | 8.55 | 8.40 | -1.41% | 1.55% | 30327 | 2564万 | 16.42 | 38.83 | 17.15 | 97 | 海天股份 | 2023-11-01 三 | 8.54 | 8.53 | 8.53 | 8.55 | 8.46 | 0.00% | 1.15% | 22453 | 1913万 | 16.65 | 39.39 | 17.39 | 98 | 海天股份 | 2023-10-31 二 | 8.55 | 8.54 | 8.53 | 8.57 | 8.48 | -0.12% | 1.16% | 22709 | 1935万 | 16.65 | 39.39 | 17.39 | 99 | 海天股份 | 2023-10-30 一 | 8.54 | 8.56 | 8.54 | 8.57 | 8.51 | -0.23% | 1.64% | 32085 | 2741万 | 16.67 | 39.43 | 17.41 | 100 | 海天股份 | 2023-10-27 五 | 8.58 | 8.59 | 8.56 | 8.64 | 8.50 | -0.35% | 1.82% | 35544 | 3040万 | 16.71 | 39.53 | 17.45 | 101 | 海天股份 | 2023-10-26 四 | 8.72 | 8.79 | 8.59 | 8.79 | 8.46 | -2.28% | 2.76% | 53965 | 4625万 | 16.77 | 39.67 | 17.52 | 102 | 海天股份 | 2023-10-25 三 | 8.65 | 8.50 | 8.79 | 8.80 | 8.58 | 3.41% | 2.58% | 50358 | 4409万 | 17.16 | 40.59 | 17.92 | 103 | 海天股份 | 2023-10-24 二 | 8.22 | 8.22 | 8.50 | 8.55 | 8.22 | 3.41% | 1.43% | 27899 | 2352万 | 16.6 | 39.25 | 16.73 | 104 | 海天股份 | 2023-10-23 一 | 8.47 | 8.46 | 8.22 | 8.51 | 8.19 | -2.84% | 1.31% | 25628 | 2128万 | 16.05 | 37.96 | 16.18 | 105 | 海天股份 | 2023-10-20 五 | 8.46 | 8.46 | 8.46 | 8.55 | 8.45 | 0.00% | 0.67% | 13126 | 1115万 | 16.52 | 39.06 | 16.66 | 106 | 海天股份 | 2023-10-19 四 | 8.47 | 8.49 | 8.46 | 8.59 | 8.41 | -0.35% | 0.99% | 19352 | 1646万 | 16.52 | 39.06 | 16.66 | 107 | 海天股份 | 2023-10-18 三 | 8.63 | 8.66 | 8.49 | 8.64 | 8.47 | -1.96% | 1.33% | 25882 | 2206万 | 16.58 | 39.2 | 16.71 | 108 | 海天股份 | 2023-10-17 二 | 8.63 | 8.64 | 8.66 | 8.69 | 8.59 | 0.23% | 0.81% | 15879 | 1373万 | 16.91 | 39.99 | 17.05 | 109 | 海天股份 | 2023-10-16 一 | 8.62 | 8.63 | 8.64 | 8.76 | 8.62 | 0.12% | 1.07% | 20864 | 1810万 | 16.87 | 39.9 | 17.01 | 110 | 海天股份 | 2023-10-13 五 | 8.70 | 8.70 | 8.63 | 8.71 | 8.58 | -0.80% | 1.62% | 31604 | 2726万 | 16.85 | 39.85 | 16.99 | 111 | 海天股份 | 2023-10-12 四 | 8.80 | 8.78 | 8.70 | 8.80 | 8.68 | -0.91% | 1.69% | 32933 | 2869万 | 16.99 | 40.17 | 17.13 | 112 | 海天股份 | 2023-10-11 三 | 8.83 | 8.82 | 8.78 | 8.85 | 8.75 | -0.45% | 1.17% | 22926 | 2014万 | 17.14 | 40.54 | 17.29 | 113 | 海天股份 | 2023-10-10 二 | 8.97 | 8.93 | 8.82 | 8.99 | 8.81 | -1.23% | 1.46% | 28485 | 2531万 | 17.22 | 40.73 | 17.36 | 114 | 海天股份 | 2023-10-09 一 | 8.98 | 8.99 | 8.93 | 9.02 | 8.90 | -0.67% | 0.94% | 18440 | 1649万 | 17.44 | 41.24 | 17.58 | 115 | 海天股份 | 2023-09-28 四 | 8.92 | 8.94 | 8.99 | 9.06 | 8.92 | 0.56% | 1.12% | 21782 | 1959万 | 17.55 | 41.51 | 17.7 | 116 | 海天股份 | 2023-09-27 三 | 8.91 | 8.91 | 8.94 | 8.97 | 8.88 | 0.34% | 0.73% | 14210 | 1271万 | 17.45 | 41.28 | 17.6 | 117 | 海天股份 | 2023-09-26 二 | 8.93 | 8.95 | 8.91 | 8.99 | 8.88 | -0.45% | 0.76% | 14828 | 1326万 | 17.4 | 41.14 | 17.54 | 118 | 海天股份 | 2023-09-25 一 | 9.01 | 8.98 | 8.95 | 9.02 | 8.90 | -0.33% | 0.72% | 14152 | 1267万 | 17.47 | 41.33 | 17.62 | 119 | 海天股份 | 2023-09-22 五 | 8.84 | 8.83 | 8.98 | 9.00 | 8.80 | 1.70% | 0.97% | 18875 | 1686万 | 17.53 | 41.47 | 17.68 | 120 | 海天股份 | 2023-09-21 四 | 8.99 | 9.00 | 8.83 | 9.02 | 8.83 | -1.89% | 0.80% | 15705 | 1397万 | 17.24 | 40.77 | 17.38 | 121 | 海天股份 | 2023-09-20 三 | 8.96 | 8.96 | 9.00 | 9.06 | 8.93 | 0.45% | 1.10% | 21451 | 1936万 | 17.57 | 41.56 | 17.72 | 122 | 海天股份 | 2023-09-19 二 | 9.00 | 9.00 | 8.96 | 9.04 | 8.94 | -0.44% | 0.71% | 13779 | 1239万 | 17.49 | 41.37 | 17.64 | 123 | 海天股份 | 2023-09-18 一 | 8.94 | 8.91 | 9.00 | 9.00 | 8.84 | 1.01% | 0.96% | 18713 | 1677万 | 17.57 | 41.56 | 17.72 | 124 | 海天股份 | 2023-09-15 五 | 9.01 | 9.01 | 8.91 | 9.02 | 8.90 | -1.11% | 0.76% | 14885 | 1333万 | 17.4 | 41.14 | 17.54 | 125 | 海天股份 | 2023-09-14 四 | 8.99 | 9.02 | 9.01 | 9.02 | 8.93 | -0.11% | 0.81% | 15896 | 1427万 | 17.59 | 41.6 | 17.74 | 126 | 海天股份 | 2023-09-13 三 | 8.98 | 9.00 | 9.02 | 9.04 | 8.96 | 0.22% | 0.70% | 13616 | 1226万 | 17.61 | 41.65 | 17.76 | 127 | 海天股份 | 2023-09-12 二 | 9.02 | 9.02 | 9.00 | 9.04 | 8.95 | -0.22% | 0.70% | 13592 | 1223万 | 17.57 | 41.56 | 17.72 | 128 | 海天股份 | 2023-09-11 一 | 9.06 | 9.04 | 9.02 | 9.09 | 8.98 | -0.22% | 0.96% | 18749 | 1694万 | 17.61 | 41.65 | 17.76 | 129 | 海天股份 | 2023-09-08 五 | 8.94 | 8.96 | 9.04 | 9.08 | 8.90 | 0.89% | 1.11% | 21629 | 1949万 | 17.65 | 41.74 | 17.8 | 130 | 海天股份 | 2023-09-07 四 | 9.02 | 9.04 | 8.96 | 9.06 | 8.95 | -0.88% | 1.00% | 19571 | 1761万 | 17.49 | 41.37 | 17.64 | 131 | 海天股份 | 2023-09-06 三 | 9.01 | 9.02 | 9.04 | 9.06 | 8.99 | 0.22% | 0.90% | 17501 | 1582万 | 17.65 | 41.74 | 17.8 | 132 | 海天股份 | 2023-09-05 二 | 9.04 | 9.03 | 9.02 | 9.04 | 8.95 | -0.11% | 0.93% | 18209 | 1637万 | 17.61 | 41.65 | 17.76 | 133 | 海天股份 | 2023-09-04 一 | 8.89 | 8.89 | 9.03 | 9.04 | 8.88 | 1.57% | 1.46% | 28594 | 2567万 | 17.63 | 41.7 | 17.78 | 134 | 海天股份 | 2023-09-01 五 | 8.84 | 8.88 | 8.89 | 8.95 | 8.81 | 0.11% | 1.22% | 23789 | 2110万 | 17.36 | 41.05 | 17.5 | 135 | 海天股份 | 2023-08-31 四 | 8.90 | 8.97 | 8.88 | 9.04 | 8.86 | -1.00% | 1.42% | 27770 | 2474万 | 17.34 | 41 | 17.48 | 136 | 海天股份 | 2023-08-30 三 | 9.07 | 9.07 | 8.97 | 9.14 | 8.93 | -1.10% | 3.16% | 61600 | 5554万 | 17.51 | 41.42 | 17.66 | 137 | 海天股份 | 2023-08-29 二 | 8.98 | 8.70 | 9.07 | 9.29 | 8.91 | 4.25% | 6.33% | 123552 | 11196万 | 17.71 | 41.88 | 17.86 | 138 | 海天股份 | 2023-08-28 一 | 8.96 | 8.69 | 8.70 | 9.00 | 8.67 | 0.12% | 2.86% | 55877 | 4933万 | 16.99 | 40.17 | 17.13 | 139 | 海天股份 | 2023-08-25 五 | 8.69 | 8.73 | 8.69 | 8.98 | 8.64 | -0.46% | 3.18% | 62087 | 5491万 | 16.97 | 40.13 | 19.65 | 140 | 海天股份 | 2023-08-23 三 | 8.73 | 8.72 | 8.79 | 9.00 | 8.70 | 0.80% | 2.57% | 50091 | 4428万 | 17.16 | 40.59 | 19.87 | 141 | 海天股份 | 2023-08-22 二 | 8.81 | 8.80 | 8.72 | 8.82 | 8.57 | -0.91% | 1.53% | 29904 | 2596万 | 17.03 | 40.27 | 19.71 |
|
行情刷新 | 流通股东
|