| 股票名称 | 代码 603839 | 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 | 安正时尚 | 2025-11-17 一 | 9.20 | 9.23 | 9.36 | 9.40 | 9.16 | 1.41% | 2.15% | 83631 | 7784万 | 36.41 | 36.41 | -35.13 | | 2 | 安正时尚 | 2025-11-18 二 | 9.35 | 9.36 | 9.41 | 9.45 | 9.21 | 0.53% | 2.66% | 103610 | 9701万 | 36.61 | 36.61 | -35.31 | | 3 | 安正时尚 | 2025-11-19 三 | 9.42 | 9.41 | 9.33 | 9.45 | 9.10 | -0.85% | 2.52% | 98145 | 9088万 | 36.3 | 36.3 | -35.01 | | 4 | 安正时尚 | 2025-11-20 四 | 9.33 | 9.33 | 9.13 | 9.36 | 8.94 | -2.14% | 2.29% | 89244 | 8143万 | 35.52 | 35.52 | -34.26 | | 5 | 安正时尚 | 2025-11-21 五 | 9.19 | 9.13 | 8.57 | 9.24 | 8.56 | -6.13% | 3.06% | 118945 | 10481万 | 33.34 | 33.34 | -32.16 | | 6 | 安正时尚 | 2025-11-24 一 | 8.61 | 8.57 | 8.48 | 8.84 | 8.33 | -1.05% | 2.30% | 89635 | 7644万 | 32.99 | 32.99 | -31.82 | | 7 | 安正时尚 | 2025-11-25 二 | 8.55 | 8.48 | 8.63 | 8.73 | 8.53 | 1.77% | 1.77% | 68862 | 5957万 | 33.57 | 33.57 | -32.39 | | 8 | 安正时尚 | 2025-11-26 三 | 8.63 | 8.63 | 8.52 | 8.73 | 8.48 | -1.27% | 1.44% | 56086 | 4816万 | 33.15 | 33.15 | -31.97 | | 9 | 安正时尚 | 2025-11-27 四 | 8.50 | 8.52 | 8.38 | 8.62 | 8.38 | -1.64% | 1.37% | 53412 | 4520万 | 32.6 | 32.6 | -31.45 | | 10 | 安正时尚 | 2025-11-28 五 | 8.41 | 8.38 | 8.48 | 8.52 | 8.30 | 1.19% | 1.27% | 49492 | 4174万 | 32.99 | 32.99 | -31.82 | | 11 | 安正时尚 | 2025-12-01 一 | 8.55 | 8.48 | 8.34 | 8.60 | 8.31 | -1.65% | 1.40% | 54390 | 4587万 | 32.45 | 32.45 | -31.3 | | 12 | 安正时尚 | 2025-12-02 二 | 8.32 | 8.34 | 8.22 | 8.35 | 8.18 | -1.44% | 1.50% | 58492 | 4814万 | 31.98 | 31.98 | -30.85 | | 13 | 安正时尚 | 2025-12-03 三 | 8.22 | 8.22 | 8.09 | 8.30 | 8.01 | -1.58% | 1.55% | 60255 | 4874万 | 31.47 | 31.47 | -30.36 | | 14 | 安正时尚 | 2025-12-04 四 | 8.09 | 8.09 | 7.90 | 8.11 | 7.85 | -2.35% | 1.83% | 71033 | 5640万 | 30.73 | 30.73 | -29.65 | | 15 | 安正时尚 | 2025-12-05 五 | 7.90 | 7.90 | 7.94 | 7.98 | 7.80 | 0.51% | 1.25% | 48528 | 3836万 | 30.89 | 30.89 | -29.8 | | 16 | 安正时尚 | 2025-12-08 一 | 8.02 | 7.94 | 8.04 | 8.15 | 7.97 | 1.26% | 1.43% | 55511 | 4471万 | 31.28 | 31.28 | -30.17 | | 17 | 安正时尚 | 2025-12-09 二 | 8.04 | 8.04 | 8.13 | 8.18 | 7.99 | 1.12% | 1.76% | 68414 | 5551万 | 31.63 | 31.63 | -30.51 | | 18 | 安正时尚 | 2025-12-10 三 | 8.17 | 8.13 | 8.07 | 8.33 | 8.05 | -0.74% | 1.76% | 68453 | 5586万 | 31.4 | 31.4 | -30.28 | | 19 | 安正时尚 | 2025-12-11 四 | 8.05 | 8.07 | 7.82 | 8.09 | 7.82 | -3.10% | 1.59% | 61850 | 4901万 | 30.42 | 30.42 | -29.35 | | 20 | 安正时尚 | 2025-12-12 五 | 7.82 | 7.82 | 7.74 | 7.92 | 7.71 | -1.02% | 1.38% | 53526 | 4168万 | 30.11 | 30.11 | -29.05 | | 21 | 安正时尚 | 2025-12-15 一 | 7.69 | 7.74 | 7.75 | 7.80 | 7.65 | 0.13% | 0.96% | 37460 | 2905万 | 30.15 | 30.15 | -29.08 | | 22 | 安正时尚 | 2025-12-16 二 | 7.75 | 7.75 | 7.65 | 7.80 | 7.61 | -1.29% | 0.88% | 34150 | 2626万 | 29.76 | 29.76 | -28.71 | | 23 | 安正时尚 | 2025-12-17 三 | 7.60 | 7.65 | 7.64 | 7.72 | 7.49 | -0.13% | 1.12% | 43406 | 3297万 | 29.72 | 29.72 | -28.67 | | 24 | 安正时尚 | 2025-12-18 四 | 7.64 | 7.64 | 7.87 | 8.39 | 7.60 | 3.01% | 3.85% | 149734 | 11956万 | 30.62 | 30.62 | -29.53 | | 25 | 安正时尚 | 2025-12-19 五 | 7.85 | 7.87 | 8.33 | 8.49 | 7.82 | 5.84% | 4.22% | 164321 | 13527万 | 32.41 | 32.41 | -31.26 | | 26 | 安正时尚 | 2025-12-22 一 | 8.31 | 8.33 | 8.10 | 8.40 | 8.08 | -2.76% | 2.52% | 97909 | 7997万 | 31.51 | 31.51 | -30.4 | | 27 | 安正时尚 | 2025-12-23 二 | 8.08 | 8.10 | 7.88 | 8.11 | 7.85 | -2.72% | 1.56% | 60613 | 4795万 | 30.66 | 30.66 | -29.57 | | 28 | 安正时尚 | 2025-12-24 三 | 7.82 | 7.88 | 7.92 | 8.07 | 7.76 | 0.51% | 1.59% | 61851 | 4882万 | 30.81 | 30.81 | -29.72 | | 29 | 安正时尚 | 2025-12-25 四 | 7.90 | 7.92 | 7.90 | 7.97 | 7.79 | -0.25% | 1.33% | 51702 | 4071万 | 30.73 | 30.73 | -29.65 | | 30 | 安正时尚 | 2025-12-26 五 | 7.92 | 7.90 | 7.94 | 8.01 | 7.81 | 0.51% | 1.66% | 64750 | 5131万 | 30.89 | 30.89 | -29.8 | | 31 | 安正时尚 | 2025-12-29 一 | 7.98 | 7.94 | 8.00 | 8.04 | 7.83 | 0.76% | 1.40% | 54416 | 4332万 | 31.12 | 31.12 | -30.02 | | 32 | 安正时尚 | 2025-12-30 二 | 7.95 | 8.00 | 8.10 | 8.17 | 7.95 | 1.25% | 1.91% | 74193 | 5997万 | 31.51 | 31.51 | -30.4 | | 33 | 安正时尚 | 2025-12-31 三 | 8.08 | 8.10 | 8.17 | 8.25 | 8.02 | 0.86% | 1.42% | 55366 | 4507万 | 31.78 | 31.78 | -30.66 | | 34 | 安正时尚 | 2026-01-05 一 | 8.16 | 8.17 | 8.22 | 8.34 | 8.02 | 0.61% | 1.88% | 73155 | 6011万 | 31.98 | 31.98 | -30.85 | | 35 | 安正时尚 | 2026-01-06 二 | 8.26 | 8.22 | 8.24 | 8.29 | 8.16 | 0.24% | 1.28% | 49843 | 4098万 | 32.06 | 32.06 | -30.92 | | 36 | 安正时尚 | 2026-01-07 三 | 8.26 | 8.24 | 8.12 | 8.26 | 8.11 | -1.46% | 1.09% | 42358 | 3458万 | 31.59 | 31.59 | -30.47 | | 37 | 安正时尚 | 2026-01-08 四 | 8.11 | 8.12 | 8.11 | 8.18 | 8.07 | -0.12% | 1.23% | 47709 | 3884万 | 31.55 | 31.55 | -30.43 | | 38 | 安正时尚 | 2026-01-09 五 | 8.14 | 8.11 | 8.18 | 8.19 | 8.00 | 0.86% | 1.51% | 58589 | 4735万 | 31.82 | 31.82 | -30.7 | | 39 | 安正时尚 | 2026-01-12 一 | 8.20 | 8.18 | 8.32 | 8.57 | 8.10 | 1.71% | 2.23% | 86575 | 7178万 | 32.37 | 32.37 | -31.22 | | 40 | 安正时尚 | 2026-01-13 二 | 8.31 | 8.32 | 8.24 | 8.41 | 8.22 | -0.96% | 1.90% | 73940 | 6162万 | 32.06 | 32.06 | -30.92 | | 41 | 安正时尚 | 2026-01-14 三 | 8.20 | 8.24 | 8.30 | 8.39 | 8.17 | 0.73% | 2.04% | 79224 | 6576万 | 32.29 | 32.29 | -31.15 | | 42 | 安正时尚 | 2026-01-15 四 | 8.24 | 8.30 | 8.22 | 8.38 | 8.20 | -0.96% | 1.49% | 58125 | 4812万 | 31.98 | 31.98 | -30.85 | | 43 | 安正时尚 | 2026-01-16 五 | 8.22 | 8.22 | 8.05 | 8.28 | 7.95 | -2.07% | 1.15% | 44838 | 3620万 | 31.32 | 31.32 | -30.21 | | 44 | 安正时尚 | 2026-01-19 一 | 8.09 | 8.05 | 8.21 | 8.25 | 8.05 | 1.99% | 1.37% | 53288 | 4350万 | 31.94 | 31.94 | -30.81 | | 45 | 安正时尚 | 2026-01-20 二 | 8.26 | 8.21 | 8.22 | 8.29 | 8.13 | 0.12% | 1.26% | 48955 | 4019万 | 31.98 | 31.98 | -30.85 | | 46 | 安正时尚 | 2026-01-21 三 | 8.00 | 8.22 | 8.17 | 8.25 | 7.95 | -0.61% | 1.59% | 61760 | 4992万 | 31.78 | 31.78 | -30.66 | | 47 | 安正时尚 | 2026-01-22 四 | 8.20 | 8.17 | 8.28 | 8.29 | 8.11 | 1.35% | 1.64% | 63609 | 5228万 | 32.21 | 32.21 | -31.07 | | 48 | 安正时尚 | 2026-01-23 五 | 8.29 | 8.28 | 8.20 | 8.37 | 8.17 | -0.97% | 1.25% | 48460 | 3986万 | 31.9 | 31.9 | -30.77 | | 49 | 安正时尚 | 2026-01-26 一 | 8.23 | 8.20 | 8.23 | 8.31 | 8.13 | 0.37% | 1.73% | 67260 | 5520万 | 32.02 | 32.02 | -30.88 | | 50 | 安正时尚 | 2026-01-27 二 | 8.23 | 8.23 | 8.00 | 8.28 | 7.91 | -2.79% | 1.64% | 63713 | 5119万 | 31.12 | 31.12 | -30.02 | | 51 | 安正时尚 | 2026-01-28 三 | 8.02 | 8.00 | 7.84 | 8.06 | 7.81 | -2.00% | 1.33% | 51709 | 4086万 | 30.5 | 30.5 | -29.42 | | 52 | 安正时尚 | 2026-01-29 四 | 7.80 | 7.84 | 7.79 | 7.99 | 7.58 | -0.64% | 1.32% | 51510 | 4053万 | 30.31 | 30.31 | -29.23 | | 53 | 安正时尚 | 2026-01-30 五 | 7.83 | 7.79 | 7.92 | 7.95 | 7.72 | 1.67% | 1.21% | 46953 | 3683万 | 30.81 | 30.81 | -29.72 | | 54 | 安正时尚 | 2026-02-02 一 | 7.93 | 7.92 | 7.82 | 8.03 | 7.79 | -1.26% | 1.03% | 40032 | 3174万 | 30.42 | 30.42 | -29.35 | | 55 | 安正时尚 | 2026-02-03 二 | 7.82 | 7.82 | 7.91 | 7.98 | 7.82 | 1.15% | 0.85% | 32933 | 2600万 | 30.77 | 30.77 | -29.68 | | 56 | 安正时尚 | 2026-02-04 三 | 7.93 | 7.91 | 8.08 | 8.10 | 7.92 | 2.15% | 1.25% | 48479 | 3903万 | 31.43 | 31.43 | -30.32 | | 57 | 安正时尚 | 2026-02-05 四 | 8.07 | 8.08 | 8.13 | 8.23 | 8.03 | 0.62% | 1.23% | 47746 | 3894万 | 31.63 | 31.63 | -30.51 | | 58 | 安正时尚 | 2026-02-06 五 | 8.09 | 8.13 | 8.20 | 8.30 | 8.02 | 0.86% | 1.30% | 50511 | 4126万 | 31.9 | 31.9 | -30.77 | | 59 | 安正时尚 | 2026-02-09 一 | 8.26 | 8.20 | 8.37 | 8.37 | 8.20 | 2.07% | 1.27% | 49257 | 4091万 | 32.56 | 32.56 | -31.41 | | 60 | 安正时尚 | 2026-02-10 二 | 8.38 | 8.37 | 8.42 | 8.47 | 8.27 | 0.60% | 0.89% | 34760 | 2913万 | 32.76 | 32.76 | -31.6 | | 61 | 安正时尚 | 2026-02-11 三 | 8.46 | 8.42 | 8.29 | 8.46 | 8.27 | -1.54% | 0.83% | 32361 | 2699万 | 32.25 | 32.25 | -31.11 | | 62 | 安正时尚 | 2026-02-12 四 | 8.33 | 8.29 | 8.05 | 8.42 | 8.00 | -2.90% | 1.13% | 43995 | 3584万 | 31.32 | 31.32 | -30.21 | | 63 | 安正时尚 | 2026-02-24 二 | 8.03 | 7.98 | 8.21 | 8.27 | 7.98 | 2.88% | 1.06% | 41047 | 3343万 | 31.94 | 31.94 | -30.81 | | 64 | 安正时尚 | 2026-02-25 三 | 8.13 | 8.21 | 8.21 | 8.33 | 8.11 | 0.00% | 0.77% | 30055 | 2477万 | 31.94 | 31.94 | -30.81 | | 65 | 安正时尚 | 2026-02-26 四 | 8.29 | 8.21 | 8.03 | 8.29 | 7.97 | -2.19% | 1.20% | 46755 | 3773万 | 31.24 | 31.24 | -30.13 | | 66 | 安正时尚 | 2026-02-27 五 | 8.03 | 8.03 | 8.19 | 8.32 | 7.97 | 1.99% | 1.35% | 52361 | 4267万 | 31.86 | 31.86 | -30.73 | | 67 | 安正时尚 | 2026-03-02 一 | 8.06 | 8.19 | 7.88 | 8.19 | 7.86 | -3.79% | 1.52% | 58978 | 4704万 | 30.66 | 30.66 | -29.57 | | 68 | 安正时尚 | 2026-03-03 二 | 7.88 | 7.88 | 7.65 | 7.99 | 7.63 | -2.92% | 1.13% | 44126 | 3454万 | 29.76 | 29.76 | -28.71 | | 69 | 安正时尚 | 2026-03-04 三 | 7.66 | 7.65 | 7.53 | 7.72 | 7.49 | -1.57% | 1.01% | 39417 | 2988万 | 29.29 | 29.29 | -28.26 | | 70 | 安正时尚 | 2026-03-05 四 | 7.68 | 7.53 | 7.68 | 7.84 | 7.61 | 1.99% | 1.02% | 39535 | 3053万 | 29.88 | 29.88 | -28.82 | | 71 | 安正时尚 | 2026-03-06 五 | 7.69 | 7.68 | 7.93 | 7.96 | 7.62 | 3.26% | 0.98% | 38213 | 2997万 | 30.85 | 30.85 | -29.76 | | 72 | 安正时尚 | 2026-03-09 一 | 7.90 | 7.93 | 7.79 | 7.93 | 7.72 | -1.77% | 0.89% | 34682 | 2706万 | 30.31 | 30.31 | -29.23 | | 73 | 安正时尚 | 2026-03-10 二 | 7.80 | 7.79 | 7.94 | 7.94 | 7.77 | 1.93% | 0.90% | 34889 | 2745万 | 30.89 | 30.89 | -29.8 | | 74 | 安正时尚 | 2026-03-11 三 | 7.92 | 7.94 | 7.86 | 7.99 | 7.80 | -1.01% | 0.69% | 26909 | 2116万 | 30.58 | 30.58 | -29.5 | | 75 | 安正时尚 | 2026-03-12 四 | 7.92 | 7.86 | 7.69 | 7.92 | 7.68 | -2.16% | 0.80% | 31272 | 2433万 | 29.92 | 29.92 | -28.86 | | 76 | 安正时尚 | 2026-03-13 五 | 7.65 | 7.69 | 7.71 | 7.84 | 7.62 | 0.26% | 0.72% | 27978 | 2172万 | 29.99 | 29.99 | -28.93 | | 77 | 安正时尚 | 2026-03-16 一 | 7.66 | 7.71 | 7.80 | 7.82 | 7.66 | 1.17% | 0.58% | 22380 | 1738万 | 30.34 | 30.34 | -29.27 | | 78 | 安正时尚 | 2026-03-17 二 | 7.82 | 7.80 | 7.64 | 7.83 | 7.62 | -2.05% | 0.97% | 37758 | 2924万 | 29.72 | 29.72 | -28.67 | | 79 | 安正时尚 | 2026-03-18 三 | 7.66 | 7.64 | 7.71 | 7.74 | 7.53 | 0.92% | 0.66% | 25699 | 1961万 | 29.99 | 29.99 | -28.93 | | 80 | 安正时尚 | 2026-03-19 四 | 7.73 | 7.71 | 7.49 | 7.73 | 7.46 | -2.85% | 0.88% | 34110 | 2573万 | 28.99 | 28.99 | -27.96 | | 81 | 安正时尚 | 2026-03-20 五 | 7.48 | 7.49 | 7.23 | 7.52 | 7.20 | -3.47% | 0.94% | 36560 | 2673万 | 27.98 | 27.98 | -26.99 | | 82 | 安正时尚 | 2026-03-23 一 | 7.04 | 7.23 | 6.76 | 7.12 | 6.72 | -6.50% | 1.24% | 47895 | 3318万 | 26.16 | 26.16 | -25.24 |
|
行情刷新 | 流通股东
 |
