| 股票名称 | 代码 603809 | 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 | 豪能股份 | 2024-05-17 五 | 13.15 | 13.14 | 13.47 | 13.62 | 13.15 | 2.51% | 4.40% | 173044 | 23158万 | 52.94 | 52.94 | 24.24 | 2 | 豪能股份 | 2024-05-16 四 | 13.06 | 13.11 | 13.14 | 13.45 | 13.02 | 0.23% | 3.76% | 147660 | 19517万 | 51.64 | 51.64 | 23.64 | 3 | 豪能股份 | 2024-05-15 三 | 12.90 | 12.95 | 13.11 | 13.50 | 12.89 | 1.24% | 4.17% | 163904 | 21654万 | 51.52 | 51.52 | 23.59 | 4 | 豪能股份 | 2024-05-14 二 | 12.97 | 13.04 | 12.95 | 13.15 | 12.83 | -0.69% | 4.67% | 183731 | 23892万 | 50.9 | 50.9 | 23.3 | 5 | 豪能股份 | 2024-05-13 一 | 12.57 | 12.71 | 13.04 | 13.42 | 12.57 | 2.60% | 6.68% | 262409 | 34276万 | 51.25 | 51.25 | 23.46 | 6 | 豪能股份 | 2024-05-10 五 | 12.88 | 13.05 | 12.71 | 13.37 | 12.46 | -2.61% | 6.14% | 241297 | 30985万 | 49.95 | 49.95 | 22.87 | 7 | 豪能股份 | 2024-05-09 四 | 13.19 | 13.72 | 13.05 | 13.37 | 12.81 | -4.88% | 7.65% | 300785 | 39334万 | 51.29 | 51.29 | 23.48 | 8 | 豪能股份 | 2024-05-08 三 | 14.20 | 13.15 | 13.72 | 14.47 | 13.35 | 4.33% | 12.34% | 484956 | 67424万 | 53.92 | 53.92 | 24.69 | 9 | 豪能股份 | 2024-05-07 二 | 12.05 | 11.95 | 13.15 | 13.15 | 12.05 | 10.04% | 5.66% | 222544 | 28319万 | 51.68 | 51.68 | 23.66 | 10 | 豪能股份 | 2024-05-06 一 | 12.63 | 12.13 | 11.95 | 12.67 | 11.92 | -1.48% | 7.34% | 288337 | 35179万 | 46.97 | 46.97 | 21.5 | 11 | 豪能股份 | 2024-04-30 二 | 11.43 | 11.03 | 12.13 | 12.13 | 11.29 | 9.97% | 6.44% | 253051 | 29504万 | 47.67 | 47.67 | 21.83 | 12 | 豪能股份 | 2024-04-29 一 | 11.03 | 10.03 | 11.03 | 11.03 | 10.91 | 9.97% | 1.61% | 63183 | 6968万 | 43.35 | 43.35 | 19.85 | 13 | 豪能股份 | 2024-04-26 五 | 10.10 | 10.16 | 10.03 | 10.28 | 9.95 | -1.28% | 1.54% | 60665 | 6128万 | 39.42 | 39.42 | 20.2 | 14 | 豪能股份 | 2024-04-25 四 | 10.01 | 10.03 | 10.16 | 10.29 | 9.90 | 1.30% | 1.57% | 61622 | 6216万 | 39.93 | 39.93 | 20.46 | 15 | 豪能股份 | 2024-04-24 三 | 9.74 | 9.67 | 10.03 | 10.18 | 9.74 | 3.72% | 1.86% | 72949 | 7321万 | 39.42 | 39.42 | 20.2 | 16 | 豪能股份 | 2024-04-23 二 | 9.46 | 9.54 | 9.67 | 9.88 | 9.38 | 1.36% | 1.12% | 44168 | 4248万 | 38 | 38 | 19.48 | 17 | 豪能股份 | 2024-04-22 一 | 9.08 | 9.13 | 9.54 | 9.65 | 8.83 | 4.49% | 2.02% | 79226 | 7358万 | 37.49 | 37.49 | 19.21 | 18 | 豪能股份 | 2024-04-19 五 | 9.45 | 9.37 | 9.13 | 9.45 | 8.98 | -2.56% | 1.27% | 49898 | 4562万 | 35.88 | 35.88 | 18.39 | 19 | 豪能股份 | 2024-04-18 四 | 9.43 | 9.44 | 9.37 | 9.59 | 9.20 | -0.74% | 1.24% | 48566 | 4562万 | 36.83 | 36.83 | 18.87 | 20 | 豪能股份 | 2024-04-17 三 | 9.05 | 8.79 | 9.44 | 9.64 | 9.05 | 7.39% | 1.64% | 64360 | 6054万 | 37.1 | 37.1 | 19.01 | 21 | 豪能股份 | 2024-04-16 二 | 9.34 | 9.50 | 8.79 | 9.34 | 8.62 | -7.47% | 2.42% | 95260 | 8467万 | 34.55 | 34.55 | 17.7 | 22 | 豪能股份 | 2024-04-15 一 | 9.90 | 9.90 | 9.50 | 9.99 | 9.30 | -4.04% | 2.05% | 80708 | 7741万 | 37.34 | 37.34 | 19.13 | 23 | 豪能股份 | 2024-04-12 五 | 10.26 | 10.16 | 9.90 | 10.32 | 9.82 | -2.56% | 2.02% | 79231 | 7919万 | 38.91 | 38.91 | 19.94 | 24 | 豪能股份 | 2024-04-11 四 | 9.72 | 9.72 | 10.16 | 10.65 | 9.56 | 4.53% | 3.54% | 139311 | 14199万 | 39.93 | 39.93 | 20.46 | 25 | 豪能股份 | 2024-04-10 三 | 9.68 | 9.64 | 9.72 | 9.85 | 9.38 | 0.83% | 1.39% | 54575 | 5249万 | 38.2 | 38.2 | 19.58 | 26 | 豪能股份 | 2024-04-09 二 | 9.44 | 9.44 | 9.64 | 9.66 | 9.41 | 2.12% | 0.77% | 30131 | 2883万 | 37.89 | 37.89 | 19.41 | 27 | 豪能股份 | 2024-04-08 一 | 9.58 | 9.62 | 9.44 | 9.73 | 9.34 | -1.87% | 1.56% | 61223 | 5821万 | 37.1 | 37.1 | 19.01 | 28 | 豪能股份 | 2024-04-03 三 | 10.01 | 10.00 | 9.62 | 10.06 | 9.57 | -3.80% | 1.38% | 54422 | 5269万 | 37.81 | 37.81 | 19.37 | 29 | 豪能股份 | 2024-04-02 二 | 10.04 | 10.11 | 10.00 | 10.31 | 9.82 | -1.09% | 2.13% | 83836 | 8414万 | 39.3 | 39.3 | 20.14 | 30 | 豪能股份 | 2024-04-01 一 | 9.80 | 9.82 | 10.11 | 10.37 | 9.75 | 2.95% | 2.40% | 94467 | 9432万 | 39.73 | 39.73 | 20.36 | 31 | 豪能股份 | 2024-03-29 五 | 9.50 | 9.44 | 9.82 | 10.38 | 9.45 | 4.03% | 1.98% | 77754 | 7626万 | 38.59 | 38.59 | 19.78 | 32 | 豪能股份 | 2024-03-28 四 | 9.15 | 9.18 | 9.44 | 9.52 | 9.10 | 2.83% | 1.11% | 43800 | 4103万 | 37.1 | 37.1 | 19.01 | 33 | 豪能股份 | 2024-03-27 三 | 9.55 | 9.54 | 9.18 | 9.59 | 9.16 | -3.77% | 0.86% | 33943 | 3172万 | 36.08 | 36.08 | 18.49 | 34 | 豪能股份 | 2024-03-26 二 | 9.47 | 9.48 | 9.54 | 9.63 | 9.34 | 0.63% | 1.14% | 44918 | 4245万 | 37.49 | 37.49 | 19.21 | 35 | 豪能股份 | 2024-03-25 一 | 9.71 | 9.75 | 9.48 | 9.76 | 9.47 | -2.77% | 0.88% | 34443 | 3312万 | 37.26 | 37.26 | 19.09 | 36 | 豪能股份 | 2024-03-22 五 | 9.94 | 9.94 | 9.75 | 9.94 | 9.70 | -1.91% | 1.15% | 45192 | 4413万 | 38.32 | 38.32 | 19.64 | 37 | 豪能股份 | 2024-03-21 四 | 9.94 | 9.94 | 9.94 | 10.00 | 9.70 | 0.00% | 1.23% | 48220 | 4758万 | 39.07 | 39.07 | 20.02 | 38 | 豪能股份 | 2024-03-20 三 | 9.86 | 9.91 | 9.94 | 10.01 | 9.85 | 0.30% | 1.10% | 43328 | 4295万 | 39.07 | 39.07 | 20.02 | 39 | 豪能股份 | 2024-03-19 二 | 10.05 | 10.06 | 9.91 | 10.06 | 9.82 | -1.49% | 1.47% | 57807 | 5737万 | 38.95 | 38.95 | 19.96 | 40 | 豪能股份 | 2024-03-18 一 | 9.71 | 9.66 | 10.06 | 10.08 | 9.66 | 4.14% | 1.80% | 70635 | 6995万 | 39.54 | 39.54 | 20.26 | 41 | 豪能股份 | 2024-03-15 五 | 9.58 | 9.58 | 9.66 | 9.66 | 9.45 | 0.84% | 1.10% | 43155 | 4133万 | 37.97 | 37.97 | 19.46 | 42 | 豪能股份 | 2024-03-14 四 | 9.68 | 9.60 | 9.58 | 9.74 | 9.44 | -0.21% | 1.27% | 49864 | 4786万 | 37.65 | 37.65 | 19.29 | 43 | 豪能股份 | 2024-03-08 五 | 8.94 | 9.03 | 9.17 | 9.19 | 8.94 | 1.55% | 0.67% | 26381 | 2391万 | 36.04 | 36.04 | 18.47 | 44 | 豪能股份 | 2024-03-07 四 | 9.07 | 9.00 | 9.03 | 9.22 | 8.98 | 0.33% | 1.47% | 57795 | 5277万 | 35.49 | 35.49 | 18.19 | 45 | 豪能股份 | 2024-03-06 三 | 8.88 | 8.90 | 9.00 | 9.13 | 8.63 | 1.12% | 1.34% | 52542 | 4668万 | 35.37 | 35.37 | 18.13 | 46 | 豪能股份 | 2024-03-05 二 | 9.16 | 9.16 | 8.90 | 9.16 | 8.80 | -2.84% | 1.72% | 67481 | 6039万 | 34.98 | 34.98 | 17.92 | 47 | 豪能股份 | 2024-03-04 一 | 9.29 | 9.30 | 9.16 | 9.36 | 9.09 | -1.51% | 1.11% | 43482 | 3994万 | 36 | 36 | 18.45 | 48 | 豪能股份 | 2024-03-01 五 | 9.46 | 9.38 | 9.30 | 9.49 | 9.17 | -0.85% | 1.04% | 40695 | 3780万 | 36.55 | 36.55 | 18.73 | 49 | 豪能股份 | 2024-02-29 四 | 8.80 | 9.08 | 9.38 | 9.38 | 8.80 | 3.30% | 1.59% | 62628 | 5751万 | 36.86 | 36.86 | 18.89 | 50 | 豪能股份 | 2024-02-28 三 | 10.29 | 10.09 | 9.08 | 10.53 | 9.08 | -10.01% | 3.07% | 120808 | 11832万 | 35.69 | 35.69 | 18.29 | 51 | 豪能股份 | 2024-02-27 二 | 9.24 | 9.17 | 10.09 | 10.09 | 9.19 | 10.03% | 1.17% | 45787 | 4454万 | 39.66 | 39.66 | 20.32 | 52 | 豪能股份 | 2024-02-26 一 | 9.10 | 8.88 | 9.17 | 9.39 | 8.96 | 3.27% | 1.28% | 50199 | 4629万 | 36.04 | 36.04 | 18.47 | 53 | 豪能股份 | 2024-02-23 五 | 8.66 | 8.66 | 8.88 | 8.90 | 8.56 | 2.54% | 0.95% | 37322 | 3264万 | 34.9 | 34.9 | 17.88 | 54 | 豪能股份 | 2024-02-22 四 | 8.52 | 8.53 | 8.66 | 8.75 | 8.50 | 1.52% | 0.69% | 27297 | 2351万 | 34.04 | 34.04 | 17.44 | 55 | 豪能股份 | 2024-02-21 三 | 8.38 | 8.38 | 8.53 | 8.80 | 8.22 | 1.79% | 0.75% | 29369 | 2531万 | 33.52 | 33.52 | 17.18 | 56 | 豪能股份 | 2024-02-20 二 | 8.28 | 8.34 | 8.38 | 8.55 | 8.18 | 0.48% | 0.63% | 24926 | 2090万 | 32.93 | 32.93 | 16.88 | 57 | 豪能股份 | 2024-02-19 一 | 8.06 | 7.97 | 8.34 | 8.63 | 8.06 | 4.64% | 1.52% | 59558 | 5015万 | 32.78 | 32.78 | 16.8 | 58 | 豪能股份 | 2024-02-08 四 | 7.25 | 7.26 | 7.97 | 7.99 | 7.11 | 9.78% | 1.50% | 58781 | 4483万 | 31.32 | 31.32 | 16.05 | 59 | 豪能股份 | 2024-02-07 三 | 7.40 | 7.50 | 7.26 | 7.59 | 7.11 | -3.20% | 1.48% | 58058 | 4243万 | 28.53 | 28.53 | 14.62 | 60 | 豪能股份 | 2024-02-06 二 | 7.37 | 7.46 | 7.50 | 7.74 | 6.84 | 0.54% | 1.66% | 65375 | 4737万 | 29.48 | 29.48 | 15.1 | 61 | 豪能股份 | 2024-02-05 一 | 8.16 | 8.20 | 7.46 | 8.16 | 7.38 | -9.02% | 1.61% | 63279 | 4800万 | 29.32 | 29.32 | 15.02 | 62 | 豪能股份 | 2024-02-02 五 | 8.76 | 8.89 | 8.20 | 8.90 | 8.00 | -7.76% | 1.28% | 50446 | 4226万 | 32.23 | 32.23 | 16.51 | 63 | 豪能股份 | 2024-02-01 四 | 8.88 | 8.88 | 8.89 | 8.99 | 8.59 | 0.11% | 0.75% | 29326 | 2582万 | 34.94 | 34.94 | 17.9 | 64 | 豪能股份 | 2024-01-31 三 | 9.30 | 9.30 | 8.88 | 9.40 | 8.78 | -4.52% | 0.80% | 31432 | 2829万 | 34.9 | 34.9 | 17.88 | 65 | 豪能股份 | 2024-01-30 二 | 9.60 | 9.53 | 9.30 | 9.70 | 9.25 | -2.41% | 0.87% | 34048 | 3220万 | 36.55 | 36.55 | 18.73 | 66 | 豪能股份 | 2024-01-29 一 | 9.93 | 9.93 | 9.53 | 9.98 | 9.52 | -4.03% | 0.80% | 31248 | 3015万 | 37.45 | 37.45 | 19.19 | 67 | 豪能股份 | 2024-01-26 五 | 10.06 | 10.20 | 9.93 | 10.18 | 9.92 | -2.65% | 0.99% | 38980 | 3907万 | 39.03 | 39.03 | 20 | 68 | 豪能股份 | 2024-01-25 四 | 9.95 | 9.82 | 10.20 | 10.32 | 9.76 | 3.87% | 1.07% | 41952 | 4240万 | 40.09 | 40.09 | 20.54 | 69 | 豪能股份 | 2024-01-24 三 | 9.96 | 9.94 | 9.82 | 10.01 | 9.56 | -1.21% | 0.93% | 36647 | 3577万 | 38.59 | 38.59 | 19.78 | 70 | 豪能股份 | 2024-01-23 二 | 9.77 | 9.80 | 9.94 | 9.98 | 9.52 | 1.43% | 1.06% | 41607 | 4057万 | 39.07 | 39.07 | 20.02 | 71 | 豪能股份 | 2024-01-22 一 | 10.25 | 10.27 | 9.80 | 10.31 | 9.74 | -4.58% | 1.03% | 40562 | 4061万 | 38.52 | 38.52 | 19.74 | 72 | 豪能股份 | 2024-01-19 五 | 10.50 | 10.46 | 10.27 | 10.53 | 10.21 | -1.82% | 0.61% | 23817 | 2460万 | 40.36 | 40.36 | 20.68 | 73 | 豪能股份 | 2024-01-18 四 | 10.55 | 10.60 | 10.46 | 10.60 | 10.16 | -1.32% | 0.92% | 36337 | 3759万 | 41.11 | 41.11 | 21.07 | 74 | 豪能股份 | 2024-01-17 三 | 10.96 | 10.90 | 10.60 | 10.96 | 10.59 | -2.75% | 0.44% | 17379 | 1867万 | 41.66 | 41.66 | 21.35 | 75 | 豪能股份 | 2024-01-16 二 | 10.92 | 10.87 | 10.90 | 11.16 | 10.70 | 0.28% | 0.72% | 28276 | 3071万 | 42.84 | 42.84 | 21.95 | 76 | 豪能股份 | 2024-01-15 一 | 11.02 | 11.00 | 10.87 | 11.08 | 10.79 | -1.18% | 0.77% | 30420 | 3317万 | 42.72 | 42.72 | 21.89 | 77 | 豪能股份 | 2024-01-12 五 | 11.05 | 11.08 | 11.00 | 11.16 | 10.92 | -0.72% | 0.59% | 23133 | 2555万 | 43.23 | 43.23 | 22.15 | 78 | 豪能股份 | 2024-01-11 四 | 10.91 | 10.89 | 11.08 | 11.08 | 10.74 | 1.74% | 0.72% | 28308 | 3092万 | 43.55 | 43.55 | 22.31 | 79 | 豪能股份 | 2024-01-10 三 | 11.00 | 11.01 | 10.89 | 11.01 | 10.74 | -1.09% | 0.54% | 21416 | 2332万 | 42.8 | 42.8 | 21.93 | 80 | 豪能股份 | 2024-01-09 二 | 10.92 | 10.92 | 11.01 | 11.17 | 10.80 | 0.82% | 0.55% | 21584 | 2376万 | 43.27 | 43.27 | 22.17 | 81 | 豪能股份 | 2024-01-08 一 | 11.24 | 11.23 | 10.92 | 11.24 | 10.91 | -2.76% | 0.52% | 20327 | 2233万 | 42.92 | 42.92 | 21.99 | 82 | 豪能股份 | 2024-01-05 五 | 11.43 | 11.43 | 11.23 | 11.57 | 11.17 | -1.75% | 0.60% | 23557 | 2674万 | 44.14 | 44.14 | 22.62 | 83 | 豪能股份 | 2024-01-04 四 | 11.36 | 11.38 | 11.43 | 11.61 | 11.25 | 0.44% | 0.75% | 29562 | 3371万 | 44.92 | 44.92 | 23.02 | 84 | 豪能股份 | 2024-01-03 三 | 11.44 | 11.44 | 11.38 | 11.54 | 11.18 | -0.52% | 0.86% | 33824 | 3838万 | 44.73 | 44.73 | 22.92 | 85 | 豪能股份 | 2024-01-02 二 | 11.75 | 11.85 | 11.44 | 11.83 | 11.40 | -3.46% | 0.85% | 33402 | 3865万 | 44.96 | 44.96 | 23.04 | 86 | 豪能股份 | 2023-12-29 五 | 11.37 | 11.50 | 11.85 | 11.85 | 11.36 | 3.04% | 1.26% | 49514 | 5758万 | 46.57 | 46.57 | 23.87 | 87 | 豪能股份 | 2023-12-28 四 | 11.14 | 11.25 | 11.50 | 11.50 | 11.10 | 2.22% | 0.69% | 27185 | 3084万 | 45.2 | 45.2 | 23.16 | 88 | 豪能股份 | 2023-12-27 三 | 11.06 | 11.11 | 11.25 | 11.28 | 11.04 | 1.26% | 0.69% | 26969 | 3015万 | 44.21 | 44.21 | 22.66 | 89 | 豪能股份 | 2023-12-26 二 | 11.36 | 11.33 | 11.11 | 11.36 | 11.04 | -1.94% | 0.68% | 26836 | 2993万 | 43.66 | 43.66 | 22.38 | 90 | 豪能股份 | 2023-12-25 一 | 11.43 | 11.50 | 11.33 | 11.45 | 11.25 | -1.48% | 0.72% | 28435 | 3222万 | 44.53 | 44.53 | 22.82 | 91 | 豪能股份 | 2023-12-22 五 | 11.55 | 11.45 | 11.50 | 11.66 | 11.32 | 0.44% | 0.69% | 27116 | 3113万 | 45.2 | 45.2 | 23.16 | 92 | 豪能股份 | 2023-12-21 四 | 11.36 | 11.53 | 11.45 | 11.45 | 11.13 | -0.69% | 1.00% | 39464 | 4452万 | 45 | 45 | 23.06 | 93 | 豪能股份 | 2023-12-20 三 | 11.68 | 11.78 | 11.53 | 11.74 | 11.33 | -2.12% | 0.88% | 34587 | 3975万 | 45.31 | 45.31 | 23.22 | 94 | 豪能股份 | 2023-12-19 二 | 12.00 | 11.91 | 11.78 | 12.00 | 11.51 | -1.09% | 0.91% | 35824 | 4181万 | 46.3 | 46.3 | 23.72 | 95 | 豪能股份 | 2023-12-18 一 | 11.87 | 11.95 | 11.91 | 12.08 | 11.75 | -0.33% | 0.75% | 29560 | 3515万 | 46.81 | 46.81 | 23.99 | 96 | 豪能股份 | 2023-12-15 五 | 11.83 | 11.99 | 11.95 | 12.08 | 11.72 | -0.33% | 1.20% | 47124 | 5619万 | 46.97 | 46.97 | 24.07 | 97 | 豪能股份 | 2023-12-14 四 | 11.85 | 11.85 | 11.99 | 12.12 | 11.72 | 1.18% | 1.77% | 69383 | 8320万 | 47.12 | 47.12 | 24.15 | 98 | 豪能股份 | 2023-12-13 三 | 11.56 | 11.55 | 11.85 | 12.08 | 11.48 | 2.60% | 1.52% | 59778 | 7061万 | 46.57 | 46.57 | 23.87 | 99 | 豪能股份 | 2023-12-12 二 | 11.61 | 11.69 | 11.55 | 11.78 | 11.51 | -1.20% | 0.78% | 30612 | 3558万 | 45.39 | 45.39 | 23.26 | 100 | 豪能股份 | 2023-12-11 一 | 11.31 | 11.39 | 11.69 | 11.72 | 11.26 | 2.63% | 1.16% | 45606 | 5274万 | 45.94 | 45.94 | 23.54 | 101 | 豪能股份 | 2023-12-08 五 | 11.50 | 11.65 | 11.39 | 11.72 | 11.34 | -2.23% | 1.12% | 44204 | 5078万 | 44.76 | 44.76 | 22.94 | 102 | 豪能股份 | 2023-12-07 四 | 11.91 | 11.93 | 11.65 | 11.93 | 11.56 | -2.35% | 1.18% | 46514 | 5437万 | 45.79 | 45.79 | 23.46 | 103 | 豪能股份 | 2023-12-06 三 | 11.92 | 11.89 | 11.93 | 12.21 | 11.89 | 0.34% | 0.98% | 38330 | 4619万 | 46.89 | 46.89 | 24.03 | 104 | 豪能股份 | 2023-12-05 二 | 12.08 | 12.08 | 11.89 | 12.24 | 11.89 | -1.57% | 1.13% | 44513 | 5371万 | 46.73 | 46.73 | 23.95 | 105 | 豪能股份 | 2023-12-04 一 | 12.22 | 12.24 | 12.08 | 12.27 | 12.06 | -1.31% | 0.73% | 28528 | 3464万 | 47.48 | 47.48 | 24.33 | 106 | 豪能股份 | 2023-12-01 五 | 12.17 | 12.17 | 12.24 | 12.25 | 11.96 | 0.58% | 1.33% | 52465 | 6354万 | 48.11 | 48.11 | 24.65 | 107 | 豪能股份 | 2023-11-30 四 | 12.45 | 12.38 | 12.17 | 12.62 | 12.03 | -1.70% | 1.74% | 68321 | 8360万 | 47.83 | 47.83 | 24.51 | 108 | 豪能股份 | 2023-11-29 三 | 12.64 | 12.59 | 12.38 | 12.65 | 12.34 | -1.67% | 1.03% | 40430 | 5043万 | 48.66 | 48.66 | 24.93 | 109 | 豪能股份 | 2023-11-28 二 | 12.40 | 12.41 | 12.59 | 12.71 | 12.32 | 1.45% | 1.49% | 58686 | 7350万 | 49.48 | 49.48 | 25.36 | 110 | 豪能股份 | 2023-11-27 一 | 12.25 | 12.30 | 12.41 | 12.48 | 12.24 | 0.89% | 1.13% | 44272 | 5479万 | 48.77 | 48.77 | 24.99 | 111 | 豪能股份 | 2023-11-24 五 | 12.60 | 12.64 | 12.30 | 12.63 | 12.29 | -2.69% | 1.21% | 47629 | 5891万 | 48.34 | 48.34 | 24.77 | 112 | 豪能股份 | 2023-11-23 四 | 12.19 | 12.28 | 12.64 | 12.77 | 12.15 | 2.93% | 1.93% | 75789 | 9503万 | 49.68 | 49.68 | 25.46 | 113 | 豪能股份 | 2023-11-22 三 | 12.32 | 12.42 | 12.28 | 12.61 | 12.15 | -1.13% | 1.77% | 69566 | 8598万 | 48.26 | 48.26 | 24.73 | 114 | 豪能股份 | 2023-11-21 二 | 12.76 | 12.85 | 12.42 | 12.90 | 12.39 | -3.35% | 2.09% | 82025 | 10324万 | 48.81 | 48.81 | 25.01 | 115 | 豪能股份 | 2023-11-20 一 | 12.50 | 12.44 | 12.85 | 13.10 | 12.33 | 3.30% | 4.32% | 169790 | 21589万 | 50.5 | 50.5 | 25.88 | 116 | 豪能股份 | 2023-11-17 五 | 12.07 | 12.13 | 12.44 | 12.67 | 12.07 | 2.56% | 2.55% | 100365 | 12437万 | 48.89 | 48.89 | 25.05 | 117 | 豪能股份 | 2023-11-16 四 | 12.20 | 12.26 | 12.13 | 12.45 | 12.12 | -1.06% | 1.77% | 69744 | 8559万 | 47.67 | 47.67 | 24.43 | 118 | 豪能股份 | 2023-11-15 三 | 12.20 | 12.20 | 12.26 | 12.44 | 11.98 | 0.49% | 2.29% | 90114 | 10984万 | 48.18 | 48.18 | 24.69 | 119 | 豪能股份 | 2023-11-14 二 | 12.19 | 12.26 | 12.20 | 12.24 | 12.02 | -0.49% | 1.70% | 66620 | 8088万 | 47.95 | 47.95 | 24.57 | 120 | 豪能股份 | 2023-11-13 一 | 11.98 | 11.97 | 12.26 | 12.30 | 11.91 | 2.42% | 2.36% | 92738 | 11298万 | 48.18 | 48.18 | 24.69 | 121 | 豪能股份 | 2023-11-10 五 | 12.15 | 12.08 | 11.97 | 12.15 | 11.73 | -0.91% | 1.94% | 76073 | 9059万 | 47.04 | 47.04 | 24.11 | 122 | 豪能股份 | 2023-11-09 四 | 12.10 | 12.13 | 12.08 | 12.30 | 11.86 | -0.41% | 2.23% | 87598 | 10581万 | 47.48 | 47.48 | 24.33 | 123 | 豪能股份 | 2023-11-08 三 | 12.37 | 12.36 | 12.13 | 12.37 | 11.99 | -1.86% | 3.03% | 119192 | 14441万 | 47.67 | 47.67 | 24.43 | 124 | 豪能股份 | 2023-11-07 二 | 12.48 | 12.47 | 12.36 | 12.72 | 12.20 | -0.88% | 4.15% | 162914 | 20221万 | 48.58 | 48.58 | 24.89 | 125 | 豪能股份 | 2023-11-06 一 | 12.33 | 12.33 | 12.47 | 12.77 | 12.15 | 1.14% | 5.58% | 219299 | 27410万 | 49.01 | 49.01 | 25.11 | 126 | 豪能股份 | 2023-11-03 五 | 12.00 | 12.01 | 12.33 | 12.69 | 11.78 | 2.66% | 6.90% | 271161 | 33423万 | 48.46 | 48.46 | 24.83 | 127 | 豪能股份 | 2023-11-02 四 | 11.46 | 11.58 | 12.01 | 12.15 | 11.28 | 3.71% | 5.76% | 226248 | 26792万 | 47.2 | 47.2 | 24.19 | 128 | 豪能股份 | 2023-11-01 三 | 11.37 | 11.43 | 11.58 | 11.66 | 11.22 | 1.31% | 3.41% | 134048 | 15425万 | 45.51 | 45.51 | 23.32 | 129 | 豪能股份 | 2023-10-31 二 | 11.60 | 11.62 | 11.43 | 11.96 | 11.16 | -1.64% | 4.94% | 194211 | 22316万 | 44.92 | 44.92 | 23.02 | 130 | 豪能股份 | 2023-10-30 一 | 11.46 | 11.60 | 11.62 | 11.63 | 11.16 | 0.17% | 4.36% | 171286 | 19581万 | 45.67 | 45.67 | 24.98 | 131 | 豪能股份 | 2023-10-27 五 | 11.72 | 11.96 | 11.60 | 11.89 | 11.30 | -3.01% | 6.18% | 242988 | 28063万 | 45.59 | 45.59 | 24.93 | 132 | 豪能股份 | 2023-10-26 四 | 12.32 | 12.17 | 11.96 | 12.64 | 11.53 | -1.73% | 10.46% | 411114 | 49513万 | 47 | 47 | 25.71 | 133 | 豪能股份 | 2023-10-25 三 | 10.96 | 11.06 | 12.17 | 12.17 | 10.86 | 10.04% | 7.45% | 292919 | 34881万 | 47.83 | 47.83 | 26.16 | 134 | 豪能股份 | 2023-10-24 二 | 10.56 | 10.68 | 11.06 | 11.07 | 10.46 | 3.56% | 2.26% | 88857 | 9597万 | 43.47 | 43.47 | 23.77 | 135 | 豪能股份 | 2023-10-23 一 | 10.99 | 10.86 | 10.68 | 11.01 | 10.56 | -1.66% | 1.72% | 67482 | 7225万 | 41.97 | 41.97 | 22.95 | 136 | 豪能股份 | 2023-10-20 五 | 11.10 | 11.09 | 10.86 | 11.29 | 10.80 | -2.07% | 1.64% | 64399 | 7082万 | 42.68 | 42.68 | 23.34 | 137 | 豪能股份 | 2023-10-19 四 | 11.23 | 11.40 | 11.09 | 11.49 | 11.00 | -2.72% | 2.08% | 81837 | 9178万 | 43.59 | 43.59 | 23.84 | 138 | 豪能股份 | 2023-10-18 三 | 11.25 | 11.31 | 11.40 | 11.61 | 11.14 | 0.80% | 1.95% | 76637 | 8775万 | 44.8 | 44.8 | 24.5 | 139 | 豪能股份 | 2023-10-17 二 | 11.19 | 11.26 | 11.31 | 11.49 | 11.03 | 0.44% | 1.69% | 66478 | 7525万 | 44.45 | 44.45 | 24.31 | 140 | 豪能股份 | 2023-10-16 一 | 11.47 | 11.53 | 11.26 | 11.63 | 11.19 | -2.34% | 1.81% | 70981 | 8035万 | 44.25 | 44.25 | 24.2 | 141 | 豪能股份 | 2023-10-13 五 | 11.37 | 11.43 | 11.53 | 11.71 | 11.25 | 0.87% | 2.18% | 85639 | 9865万 | 45.31 | 45.31 | 24.78 | 142 | 豪能股份 | 2023-10-12 四 | 11.15 | 11.15 | 11.43 | 11.98 | 11.03 | 2.51% | 3.75% | 147214 | 16874万 | 44.92 | 44.92 | 24.57 | 143 | 豪能股份 | 2023-10-11 三 | 10.80 | 10.95 | 11.15 | 11.41 | 10.58 | 1.83% | 3.39% | 133178 | 14667万 | 43.82 | 43.82 | 23.97 | 144 | 豪能股份 | 2023-10-10 二 | 10.40 | 10.26 | 10.95 | 11.18 | 10.40 | 6.73% | 3.63% | 142632 | 15548万 | 43.04 | 43.04 | 23.54 | 145 | 豪能股份 | 2023-10-09 一 | 10.20 | 10.21 | 10.26 | 10.35 | 10.15 | 0.49% | 0.75% | 29529 | 3029万 | 40.32 | 40.32 | 22.05 | 146 | 豪能股份 | 2023-09-28 四 | 10.00 | 10.00 | 10.21 | 10.33 | 9.98 | 2.10% | 0.87% | 34003 | 3469万 | 40.13 | 40.13 | 21.94 | 147 | 豪能股份 | 2023-09-27 三 | 9.90 | 9.91 | 10.00 | 10.14 | 9.80 | 0.91% | 0.75% | 29299 | 2942万 | 39.3 | 39.3 | 21.49 | 148 | 豪能股份 | 2023-09-26 二 | 9.91 | 10.06 | 9.91 | 10.05 | 9.87 | -1.49% | 0.42% | 16628 | 1651万 | 38.95 | 38.95 | 21.3 | 149 | 豪能股份 | 2023-09-25 一 | 9.93 | 9.93 | 10.06 | 10.18 | 9.81 | 1.31% | 0.68% | 26671 | 2672万 | 39.54 | 39.54 | 21.62 | 150 | 豪能股份 | 2023-09-22 五 | 9.81 | 9.73 | 9.93 | 9.95 | 9.64 | 2.06% | 0.52% | 20107 | 1974万 | 38.71 | 39.03 | 21.34 | 151 | 豪能股份 | 2023-09-21 四 | 9.89 | 9.92 | 9.73 | 9.99 | 9.71 | -1.92% | 0.69% | 26959 | 2641万 | 37.93 | 38.24 | 20.91 | 152 | 豪能股份 | 2023-09-20 三 | 10.10 | 10.10 | 9.92 | 10.20 | 9.90 | -1.78% | 0.61% | 23653 | 2366万 | 38.67 | 38.99 | 21.32 | 153 | 豪能股份 | 2023-09-19 二 | 10.13 | 10.16 | 10.10 | 10.17 | 9.92 | -0.59% | 0.85% | 33013 | 3314万 | 39.37 | 39.69 | 21.71 | 154 | 豪能股份 | 2023-09-18 一 | 9.94 | 9.91 | 10.16 | 10.44 | 9.84 | 2.52% | 1.48% | 57611 | 5882万 | 39.6 | 39.93 | 21.84 | 155 | 豪能股份 | 2023-09-15 五 | 10.05 | 9.99 | 9.91 | 10.05 | 9.80 | -0.80% | 0.67% | 26172 | 2589万 | 38.63 | 38.95 | 21.3 | 156 | 豪能股份 | 2023-09-14 四 | 10.18 | 10.19 | 9.99 | 10.19 | 9.92 | -1.96% | 0.61% | 23716 | 2379万 | 38.94 | 39.26 | 21.47 | 157 | 豪能股份 | 2023-09-13 三 | 10.41 | 10.44 | 10.19 | 10.44 | 10.10 | -2.39% | 0.57% | 22117 | 2258万 | 39.72 | 40.05 | 21.9 | 158 | 豪能股份 | 2023-09-12 二 | 10.43 | 10.35 | 10.44 | 10.49 | 10.30 | 0.87% | 0.55% | 21629 | 2254万 | 40.69 | 41.03 | 22.44 | 159 | 豪能股份 | 2023-09-11 一 | 10.26 | 10.28 | 10.35 | 10.39 | 10.16 | 0.68% | 0.59% | 22858 | 2356万 | 40.34 | 40.68 | 22.25 | 160 | 豪能股份 | 2023-09-08 五 | 10.01 | 10.02 | 10.28 | 10.33 | 9.97 | 2.59% | 0.86% | 33438 | 3415万 | 40.07 | 40.4 | 22.1 | 161 | 豪能股份 | 2023-09-07 四 | 10.21 | 10.25 | 10.02 | 10.24 | 10.02 | -2.24% | 0.85% | 33171 | 3343万 | 39.06 | 39.38 | 21.54 | 162 | 豪能股份 | 2023-09-06 三 | 10.16 | 10.19 | 10.25 | 10.26 | 10.10 | 0.59% | 0.41% | 16057 | 1637万 | 39.95 | 40.28 | 22.03 | 163 | 豪能股份 | 2023-09-05 二 | 10.23 | 10.24 | 10.19 | 10.28 | 10.10 | -0.49% | 0.63% | 24603 | 2502万 | 39.72 | 40.05 | 21.9 | 164 | 豪能股份 | 2023-09-04 一 | 10.25 | 10.30 | 10.24 | 10.58 | 10.06 | -0.58% | 1.19% | 46520 | 4732万 | 39.91 | 40.24 | 22.01 | 165 | 豪能股份 | 2023-09-01 五 | 10.02 | 10.04 | 10.30 | 10.32 | 9.98 | 2.59% | 0.92% | 35969 | 3665万 | 40.15 | 40.48 | 22.14 | 166 | 豪能股份 | 2023-08-31 四 | 10.40 | 10.37 | 10.04 | 10.40 | 9.99 | -3.18% | 1.14% | 44396 | 4478万 | 39.13 | 39.46 | 21.58 | 167 | 豪能股份 | 2023-08-30 三 | 10.35 | 10.37 | 10.37 | 10.55 | 10.31 | 0.00% | 0.71% | 27821 | 2905万 | 40.42 | 40.76 | 22.29 | 168 | 豪能股份 | 2023-08-29 二 | 9.74 | 9.77 | 10.37 | 10.42 | 9.70 | 6.14% | 1.33% | 52005 | 5319万 | 40.42 | 40.76 | 22.29 | 169 | 豪能股份 | 2023-08-28 一 | 10.08 | 9.66 | 9.77 | 10.10 | 9.71 | 1.14% | 0.68% | 26398 | 2634万 | 38.08 | 38.4 | 21 | 170 | 豪能股份 | 2023-08-25 五 | 10.02 | 9.87 | 9.66 | 10.02 | 9.61 | -2.13% | 0.61% | 23903 | 2317万 | 37.65 | 37.97 | 20.76 | 171 | 豪能股份 | 2023-08-23 三 | 10.03 | 10.03 | 9.80 | 10.08 | 9.77 | -2.29% | 0.42% | 16323 | 1612万 | 38.2 | 38.52 | 21.06 | 172 | 豪能股份 | 2023-08-22 二 | 9.96 | 10.02 | 10.03 | 10.11 | 9.85 | 0.10% | 0.50% | 19403 | 1936万 | 39.1 | 39.42 | 21.56 |
|
行情刷新 | 流通股东
|