| 股票名称 | 代码 603879 | 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 | 永悦科技 | 2025-05-14 三 | 5.03 | 5.02 | 4.98 | 5.08 | 4.91 | -0.80% | 3.63% | 130399 | 6481万 | 17.9 | 17.9 | -11.24 | | 2 | 永悦科技 | 2025-05-13 二 | 5.11 | 5.09 | 5.02 | 5.12 | 4.99 | -1.38% | 3.22% | 115730 | 5826万 | 18.04 | 18.04 | -11.33 | | 3 | 永悦科技 | 2025-05-12 一 | 5.21 | 5.21 | 5.09 | 5.28 | 5.05 | -2.30% | 4.31% | 154780 | 7916万 | 18.29 | 18.29 | -11.49 | | 4 | 永悦科技 | 2025-05-09 五 | 5.22 | 5.22 | 5.21 | 5.28 | 5.08 | -0.19% | 4.90% | 175981 | 9134万 | 18.72 | 18.72 | -11.76 | | 5 | 永悦科技 | 2025-05-08 四 | 5.31 | 5.28 | 5.22 | 5.37 | 5.17 | -1.14% | 5.09% | 182893 | 9594万 | 18.76 | 18.76 | -11.78 | | 6 | 永悦科技 | 2025-05-07 三 | 5.34 | 5.28 | 5.28 | 5.75 | 5.25 | 0.00% | 7.20% | 258861 | 14064万 | 18.97 | 18.97 | -11.92 | | 7 | 永悦科技 | 2025-05-06 二 | 5.25 | 5.28 | 5.28 | 5.30 | 4.80 | 0.00% | 8.18% | 293971 | 15074万 | 18.97 | 18.97 | -11.92 | | 8 | ST永悦 | 2025-04-29 二 | 5.27 | 5.19 | 5.28 | 5.32 | 4.95 | 1.73% | 3.75% | 134603 | 6913万 | 18.97 | 18.97 | -11.46 | | 9 | ST永悦 | 2025-04-28 一 | 5.43 | 5.46 | 5.19 | 5.49 | 5.19 | -4.95% | 4.36% | 156741 | 8224万 | 18.65 | 18.65 | -11.27 | | 10 | ST永悦 | 2025-04-25 五 | 5.31 | 5.37 | 5.46 | 5.53 | 5.25 | 1.68% | 4.20% | 150912 | 8144万 | 19.62 | 19.62 | -11.85 | | 11 | ST永悦 | 2025-04-24 四 | 5.08 | 5.13 | 5.37 | 5.39 | 5.02 | 4.68% | 5.68% | 204139 | 10760万 | 19.3 | 19.3 | -11.66 | | 12 | ST永悦 | 2025-04-23 三 | 4.91 | 5.02 | 5.13 | 5.14 | 4.91 | 2.19% | 3.98% | 143041 | 7209万 | 18.43 | 18.43 | -11.14 | | 13 | ST永悦 | 2025-04-22 二 | 4.90 | 4.92 | 5.02 | 5.15 | 4.85 | 2.03% | 4.47% | 160746 | 8024万 | 18.04 | 18.04 | -10.9 | | 14 | ST永悦 | 2025-04-21 一 | 4.96 | 4.97 | 4.92 | 5.05 | 4.75 | -1.01% | 3.67% | 131939 | 6491万 | 17.68 | 17.68 | -10.68 | | 15 | ST永悦 | 2025-04-18 五 | 5.08 | 5.07 | 4.97 | 5.08 | 4.82 | -1.97% | 5.02% | 180483 | 8961万 | 17.86 | 17.86 | -10.79 | | 16 | ST永悦 | 2025-04-17 四 | 4.80 | 4.83 | 5.07 | 5.07 | 4.78 | 4.97% | 3.19% | 114564 | 5702万 | 18.22 | 18.22 | -11.01 | | 17 | ST永悦 | 2025-04-16 三 | 4.86 | 4.85 | 4.83 | 4.95 | 4.71 | -0.41% | 4.96% | 178413 | 8620万 | 17.36 | 17.36 | -10.48 | | 18 | ST永悦 | 2025-04-15 二 | 4.83 | 4.62 | 4.85 | 4.85 | 4.60 | 4.98% | 7.37% | 264808 | 12578万 | 17.43 | 17.43 | -10.53 | | 19 | ST永悦 | 2025-04-14 一 | 4.40 | 4.40 | 4.62 | 4.62 | 4.40 | 5.00% | 2.77% | 99668 | 4502万 | 16.6 | 16.6 | -10.03 | | 20 | ST永悦 | 2025-04-11 五 | 4.44 | 4.42 | 4.40 | 4.58 | 4.33 | -0.45% | 6.27% | 225162 | 10008万 | 15.81 | 15.81 | -9.55 | | 21 | ST永悦 | 2025-04-10 四 | 4.22 | 4.21 | 4.42 | 4.42 | 4.22 | 4.99% | 5.23% | 187805 | 8215万 | 15.88 | 15.88 | -9.59 | | 22 | ST永悦 | 2025-04-09 三 | 4.07 | 4.13 | 4.21 | 4.28 | 3.92 | 1.94% | 4.30% | 154530 | 6307万 | 15.13 | 15.13 | -9.14 | | 23 | ST永悦 | 2025-04-08 二 | 4.16 | 4.16 | 4.13 | 4.24 | 4.02 | -0.72% | 4.36% | 156844 | 6483万 | 14.84 | 14.84 | -8.96 | | 24 | ST永悦 | 2025-04-07 一 | 4.36 | 4.37 | 4.16 | 4.59 | 4.15 | -4.81% | 7.92% | 284593 | 12384万 | 14.95 | 14.95 | -9.03 | | 25 | ST永悦 | 2025-04-03 四 | 4.37 | 4.16 | 4.37 | 4.37 | 4.37 | 5.05% | 0.50% | 17792 | 778万 | 15.7 | 15.7 | -9.49 | | 26 | ST永悦 | 2025-04-02 三 | 4.09 | 4.05 | 4.16 | 4.19 | 4.01 | 2.72% | 2.52% | 90494 | 3720万 | 14.95 | 14.95 | -20.41 | | 27 | ST永悦 | 2025-04-01 二 | 4.11 | 4.10 | 4.05 | 4.13 | 4.02 | -1.22% | 1.11% | 39762 | 1617万 | 14.55 | 14.55 | -19.87 | | 28 | ST永悦 | 2025-03-31 一 | 4.08 | 4.08 | 4.10 | 4.12 | 4.04 | 0.49% | 1.06% | 37959 | 1549万 | 14.73 | 14.73 | -20.11 | | 29 | ST永悦 | 2025-03-28 五 | 4.20 | 4.20 | 4.08 | 4.20 | 4.03 | -2.86% | 2.05% | 73554 | 3007万 | 14.66 | 14.66 | -20.01 | | 30 | ST永悦 | 2025-03-27 四 | 4.14 | 4.13 | 4.20 | 4.28 | 4.10 | 1.69% | 2.15% | 77110 | 3245万 | 15.09 | 15.09 | -20.6 | | 31 | ST永悦 | 2025-03-26 三 | 4.06 | 4.13 | 4.13 | 4.14 | 4.06 | 0.00% | 1.27% | 45464 | 1865万 | 14.84 | 14.84 | -20.26 | | 32 | ST永悦 | 2025-03-25 二 | 4.04 | 4.06 | 4.13 | 4.22 | 4.04 | 1.72% | 2.28% | 81910 | 3373万 | 14.84 | 14.84 | -20.26 | | 33 | ST永悦 | 2025-03-24 一 | 4.05 | 4.07 | 4.06 | 4.08 | 3.97 | -0.25% | 2.07% | 74403 | 2993万 | 14.59 | 14.59 | -19.91 | | 34 | ST永悦 | 2025-03-21 五 | 4.05 | 4.05 | 4.07 | 4.11 | 3.96 | 0.49% | 2.72% | 97704 | 3940万 | 14.63 | 14.63 | -19.96 | | 35 | ST永悦 | 2025-03-20 四 | 4.25 | 4.26 | 4.05 | 4.32 | 4.05 | -4.93% | 4.80% | 172336 | 7139万 | 14.55 | 14.55 | -19.87 | | 36 | ST永悦 | 2025-03-19 三 | 4.40 | 4.40 | 4.26 | 4.53 | 4.24 | -3.18% | 3.68% | 132373 | 5826万 | 15.31 | 15.31 | -20.9 | | 37 | ST永悦 | 2025-03-18 二 | 4.33 | 4.29 | 4.40 | 4.47 | 4.27 | 2.56% | 3.95% | 141972 | 6217万 | 15.81 | 15.81 | -21.58 | | 38 | ST永悦 | 2025-03-17 一 | 4.12 | 4.09 | 4.29 | 4.29 | 4.08 | 4.89% | 4.08% | 146446 | 6226万 | 15.42 | 15.42 | -21.04 | | 39 | ST永悦 | 2025-03-14 五 | 4.09 | 4.09 | 4.09 | 4.13 | 4.03 | 0.00% | 1.84% | 66283 | 2706万 | 14.7 | 14.7 | -20.06 | | 40 | ST永悦 | 2025-03-13 四 | 4.16 | 4.16 | 4.09 | 4.16 | 4.02 | -1.68% | 2.11% | 75645 | 3091万 | 14.7 | 14.7 | -20.06 | | 41 | ST永悦 | 2025-03-12 三 | 4.15 | 4.15 | 4.16 | 4.18 | 4.10 | 0.24% | 1.47% | 52764 | 2191万 | 14.95 | 14.95 | -20.41 | | 42 | ST永悦 | 2025-03-11 二 | 4.10 | 4.13 | 4.15 | 4.20 | 4.08 | 0.48% | 1.23% | 44128 | 1826万 | 14.91 | 14.91 | -20.36 | | 43 | ST永悦 | 2025-03-10 一 | 4.01 | 4.04 | 4.13 | 4.14 | 4.00 | 2.23% | 1.40% | 50303 | 2051万 | 14.84 | 14.84 | -20.26 | | 44 | ST永悦 | 2025-03-07 五 | 4.05 | 4.09 | 4.04 | 4.13 | 4.01 | -1.22% | 1.74% | 62541 | 2552万 | 14.52 | 14.52 | -19.82 | | 45 | ST永悦 | 2025-03-06 四 | 4.10 | 4.11 | 4.09 | 4.11 | 4.05 | -0.49% | 1.68% | 60336 | 2461万 | 14.7 | 14.7 | -20.06 | | 46 | ST永悦 | 2025-03-05 三 | 4.10 | 4.12 | 4.11 | 4.16 | 3.99 | -0.24% | 2.21% | 79249 | 3230万 | 14.77 | 14.77 | -20.16 | | 47 | ST永悦 | 2025-03-04 二 | 4.16 | 4.19 | 4.12 | 4.30 | 4.11 | -1.67% | 2.84% | 101971 | 4281万 | 14.8 | 14.8 | -20.21 | | 48 | ST永悦 | 2025-03-03 一 | 4.28 | 4.24 | 4.19 | 4.31 | 4.15 | -1.18% | 2.11% | 75882 | 3197万 | 15.06 | 15.06 | -20.55 | | 49 | ST永悦 | 2025-02-28 五 | 4.16 | 4.16 | 4.24 | 4.34 | 4.10 | 1.92% | 3.31% | 119064 | 5038万 | 15.24 | 15.24 | -20.8 | | 50 | ST永悦 | 2025-02-27 四 | 4.13 | 4.18 | 4.16 | 4.23 | 4.05 | -0.48% | 2.48% | 89037 | 3669万 | 14.95 | 14.95 | -20.41 | | 51 | ST永悦 | 2025-02-26 三 | 4.18 | 4.23 | 4.18 | 4.26 | 4.12 | -1.18% | 3.12% | 112279 | 4691万 | 15.02 | 15.02 | -20.5 | | 52 | ST永悦 | 2025-02-25 二 | 4.30 | 4.19 | 4.23 | 4.39 | 4.21 | 0.95% | 4.40% | 157934 | 6805万 | 15.2 | 15.2 | -20.75 | | 53 | ST永悦 | 2025-02-24 一 | 4.13 | 4.13 | 4.19 | 4.26 | 3.98 | 1.45% | 5.76% | 207048 | 8453万 | 15.06 | 15.06 | -20.55 | | 54 | ST永悦 | 2025-02-21 五 | 4.42 | 4.35 | 4.13 | 4.53 | 4.13 | -5.06% | 6.87% | 247049 | 10786万 | 14.84 | 14.84 | -20.26 | | 55 | ST永悦 | 2025-02-20 四 | 4.53 | 4.40 | 4.35 | 4.62 | 4.27 | -1.14% | 8.40% | 301949 | 13546万 | 15.63 | 15.63 | -21.34 | | 56 | ST永悦 | 2025-02-19 三 | 4.24 | 4.19 | 4.40 | 4.40 | 4.13 | 5.01% | 2.09% | 75170 | 3215万 | 15.81 | 15.81 | -21.58 | | 57 | ST永悦 | 2025-02-18 二 | 4.17 | 4.04 | 4.19 | 4.24 | 4.08 | 3.71% | 6.17% | 221813 | 9335万 | 15.06 | 15.06 | -20.55 | | 58 | ST永悦 | 2025-02-17 一 | 3.87 | 3.85 | 4.04 | 4.04 | 3.83 | 4.94% | 3.63% | 130367 | 5130万 | 14.52 | 14.52 | -19.82 | | 59 | ST永悦 | 2025-02-14 五 | 3.67 | 3.67 | 3.85 | 3.85 | 3.65 | 4.90% | 3.70% | 133061 | 5057万 | 13.83 | 13.83 | -18.88 | | 60 | ST永悦 | 2025-02-13 四 | 3.62 | 3.62 | 3.67 | 3.74 | 3.62 | 1.38% | 1.38% | 49572 | 1825万 | 13.19 | 13.19 | -18 | | 61 | ST永悦 | 2025-02-12 三 | 3.57 | 3.58 | 3.62 | 3.63 | 3.51 | 1.12% | 1.19% | 42819 | 1531万 | 13.01 | 13.01 | -17.76 | | 62 | ST永悦 | 2025-02-11 二 | 3.53 | 3.54 | 3.58 | 3.62 | 3.43 | 1.13% | 1.71% | 61543 | 2158万 | 12.86 | 12.86 | -17.56 | | 63 | ST永悦 | 2025-02-10 一 | 3.56 | 3.56 | 3.54 | 3.58 | 3.51 | -0.56% | 1.27% | 45484 | 1610万 | 12.72 | 12.72 | -17.36 | | 64 | ST永悦 | 2025-02-07 五 | 3.63 | 3.63 | 3.56 | 3.67 | 3.54 | -1.93% | 2.10% | 75590 | 2717万 | 12.79 | 12.79 | -17.46 | | 65 | ST永悦 | 2025-02-06 四 | 3.61 | 3.60 | 3.63 | 3.66 | 3.53 | 0.83% | 1.18% | 42557 | 1528万 | 13.04 | 13.04 | -17.81 | | 66 | ST永悦 | 2025-02-05 三 | 3.77 | 3.75 | 3.60 | 3.79 | 3.57 | -4.00% | 1.93% | 69409 | 2543万 | 12.94 | 12.94 | -17.66 | | 67 | ST永悦 | 2025-01-27 一 | 3.72 | 3.71 | 3.75 | 3.82 | 3.71 | 1.08% | 1.46% | 52615 | 1979万 | 13.48 | 13.48 | -18.39 | | 68 | ST永悦 | 2025-01-24 五 | 3.60 | 3.63 | 3.71 | 3.76 | 3.56 | 2.20% | 1.55% | 55697 | 2040万 | 13.33 | 13.33 | -18.2 | | 69 | ST永悦 | 2025-01-23 四 | 3.61 | 3.58 | 3.63 | 3.73 | 3.59 | 1.40% | 1.30% | 46630 | 1710万 | 13.04 | 13.04 | -17.81 | | 70 | ST永悦 | 2025-01-22 三 | 3.55 | 3.58 | 3.58 | 3.65 | 3.51 | 0.00% | 1.15% | 41272 | 1474万 | 12.86 | 12.86 | -17.56 | | 71 | ST永悦 | 2025-01-21 二 | 3.67 | 3.66 | 3.58 | 3.70 | 3.55 | -2.19% | 1.14% | 40800 | 1478万 | 12.86 | 12.86 | -17.56 | | 72 | ST永悦 | 2025-01-20 一 | 3.62 | 3.64 | 3.66 | 3.75 | 3.62 | 0.55% | 1.02% | 36658 | 1355万 | 13.15 | 13.15 | -17.95 | | 73 | ST永悦 | 2025-01-17 五 | 3.72 | 3.71 | 3.64 | 3.75 | 3.64 | -1.89% | 1.19% | 42846 | 1571万 | 13.08 | 13.08 | -17.85 | | 74 | ST永悦 | 2025-01-16 四 | 3.70 | 3.71 | 3.71 | 3.87 | 3.67 | 0.00% | 1.65% | 59363 | 2215万 | 13.33 | 13.33 | -18.2 | | 75 | ST永悦 | 2025-01-15 三 | 3.69 | 3.69 | 3.71 | 3.74 | 3.60 | 0.54% | 1.55% | 55848 | 2059万 | 13.33 | 13.33 | -18.2 | | 76 | ST永悦 | 2025-01-14 二 | 3.52 | 3.51 | 3.69 | 3.69 | 3.52 | 5.13% | 2.08% | 74569 | 2712万 | 13.26 | 13.26 | -18.1 | | 77 | ST永悦 | 2025-01-13 一 | 3.54 | 3.59 | 3.51 | 3.57 | 3.46 | -2.23% | 0.77% | 27519 | 967万 | 12.61 | 12.61 | -17.22 | | 78 | ST永悦 | 2025-01-10 五 | 3.54 | 3.58 | 3.59 | 3.67 | 3.45 | 0.28% | 1.99% | 71399 | 2547万 | 12.9 | 12.9 | -17.61 | | 79 | ST永悦 | 2025-01-09 四 | 3.48 | 3.51 | 3.58 | 3.59 | 3.35 | 1.99% | 1.85% | 66387 | 2311万 | 12.86 | 12.86 | -17.56 | | 80 | ST永悦 | 2025-01-08 三 | 3.47 | 3.47 | 3.51 | 3.58 | 3.38 | 1.15% | 1.74% | 62355 | 2162万 | 12.61 | 12.61 | -17.22 | | 81 | ST永悦 | 2025-01-07 二 | 3.38 | 3.39 | 3.47 | 3.49 | 3.37 | 2.36% | 1.31% | 47099 | 1623万 | 12.47 | 12.47 | -17.02 | | 82 | ST永悦 | 2025-01-06 一 | 3.56 | 3.56 | 3.39 | 3.59 | 3.38 | -4.78% | 2.16% | 77592 | 2672万 | 12.18 | 12.18 | -16.63 | | 83 | ST永悦 | 2025-01-03 五 | 3.70 | 3.75 | 3.56 | 3.74 | 3.56 | -5.07% | 1.83% | 65907 | 2383万 | 12.79 | 12.79 | -17.46 | | 84 | ST永悦 | 2025-01-02 四 | 3.84 | 3.84 | 3.75 | 3.88 | 3.74 | -2.34% | 2.04% | 73391 | 2794万 | 13.48 | 13.48 | -18.39 | | 85 | ST永悦 | 2024-12-31 二 | 3.76 | 3.80 | 3.84 | 3.97 | 3.71 | 1.05% | 2.53% | 91084 | 3478万 | 13.8 | 13.8 | -18.84 | | 86 | ST永悦 | 2024-12-30 一 | 3.75 | 3.78 | 3.80 | 3.87 | 3.72 | 0.53% | 2.55% | 91580 | 3488万 | 13.66 | 13.66 | -18.64 | | 87 | ST永悦 | 2024-12-27 五 | 3.78 | 3.60 | 3.78 | 3.78 | 3.73 | 5.00% | 1.34% | 48198 | 1821万 | 13.58 | 13.58 | -18.54 | | 88 | ST永悦 | 2024-12-26 四 | 3.46 | 3.43 | 3.60 | 3.60 | 3.33 | 4.96% | 2.21% | 79301 | 2795万 | 12.94 | 12.94 | -17.66 | | 89 | ST永悦 | 2024-12-25 三 | 3.58 | 3.61 | 3.43 | 3.64 | 3.43 | -4.99% | 2.42% | 86985 | 3031万 | 12.33 | 12.33 | -16.82 | | 90 | ST永悦 | 2024-12-24 二 | 3.49 | 3.51 | 3.61 | 3.62 | 3.33 | 2.85% | 3.10% | 111265 | 3827万 | 12.97 | 12.97 | -17.71 | | 91 | ST永悦 | 2024-12-23 一 | 3.67 | 3.69 | 3.51 | 3.68 | 3.51 | -4.88% | 1.60% | 57388 | 2033万 | 12.61 | 12.61 | -17.22 | | 92 | ST永悦 | 2024-12-20 五 | 3.66 | 3.67 | 3.69 | 3.79 | 3.66 | 0.54% | 2.02% | 72618 | 2710万 | 13.26 | 13.26 | -18.1 | | 93 | ST永悦 | 2024-12-19 四 | 3.82 | 3.82 | 3.67 | 3.82 | 3.63 | -3.93% | 2.47% | 88587 | 3265万 | 13.19 | 13.19 | -18 | | 94 | ST永悦 | 2024-12-18 三 | 3.80 | 3.80 | 3.82 | 3.91 | 3.73 | 0.53% | 1.82% | 65291 | 2498万 | 13.73 | 13.73 | -18.74 | | 95 | ST永悦 | 2024-12-17 二 | 3.83 | 3.86 | 3.80 | 3.92 | 3.74 | -1.55% | 1.99% | 71477 | 2737万 | 13.66 | 13.66 | -18.64 | | 96 | ST永悦 | 2024-12-16 一 | 3.97 | 3.96 | 3.86 | 3.99 | 3.77 | -2.53% | 2.84% | 102138 | 3945万 | 13.87 | 13.87 | -18.93 | | 97 | ST永悦 | 2024-12-13 五 | 3.99 | 3.99 | 3.96 | 4.05 | 3.94 | -0.75% | 2.11% | 75692 | 3022万 | 14.23 | 14.23 | -19.42 | | 98 | ST永悦 | 2024-12-12 四 | 4.01 | 4.04 | 3.99 | 4.03 | 3.94 | -1.24% | 1.87% | 67164 | 2678万 | 14.34 | 14.34 | -19.57 | | 99 | ST永悦 | 2024-12-11 三 | 3.95 | 3.94 | 4.04 | 4.08 | 3.92 | 2.54% | 2.03% | 72804 | 2918万 | 14.52 | 14.52 | -19.82 | | 100 | ST永悦 | 2024-12-10 二 | 4.02 | 4.00 | 3.94 | 4.09 | 3.90 | -1.50% | 3.28% | 117816 | 4666万 | 14.16 | 14.16 | -19.33 | | 101 | ST永悦 | 2024-12-09 一 | 4.06 | 4.08 | 4.00 | 4.07 | 3.91 | -1.96% | 3.01% | 108147 | 4301万 | 14.37 | 14.37 | -19.62 | | 102 | ST永悦 | 2024-12-06 五 | 4.22 | 4.22 | 4.08 | 4.22 | 4.05 | -3.32% | 3.94% | 141714 | 5831万 | 14.66 | 14.66 | -20.01 | | 103 | ST永悦 | 2024-12-05 四 | 4.15 | 4.13 | 4.22 | 4.27 | 4.10 | 2.18% | 2.88% | 103657 | 4339万 | 15.16 | 15.16 | -20.7 | | 104 | ST永悦 | 2024-12-04 三 | 4.11 | 4.16 | 4.13 | 4.24 | 4.06 | -0.72% | 2.97% | 106793 | 4430万 | 14.84 | 14.84 | -20.26 | | 105 | ST永悦 | 2024-12-03 二 | 4.05 | 4.09 | 4.16 | 4.28 | 4.04 | 1.71% | 3.49% | 125440 | 5251万 | 14.95 | 14.95 | -20.41 | | 106 | ST永悦 | 2024-12-02 一 | 3.97 | 3.95 | 4.09 | 4.13 | 3.94 | 3.54% | 3.83% | 137679 | 5577万 | 14.7 | 14.7 | -20.06 | | 107 | ST永悦 | 2024-11-29 五 | 3.75 | 3.76 | 3.95 | 3.95 | 3.65 | 5.05% | 3.95% | 141962 | 5412万 | 14.19 | 14.19 | -19.38 | | 108 | ST永悦 | 2024-11-28 四 | 3.78 | 3.86 | 3.76 | 3.95 | 3.73 | -2.59% | 4.49% | 161309 | 6174万 | 13.51 | 13.51 | -18.44 | | 109 | ST永悦 | 2024-11-27 三 | 3.61 | 3.71 | 3.86 | 3.88 | 3.61 | 4.04% | 7.93% | 285138 | 10596万 | 13.87 | 13.87 | -18.93 | | 110 | ST永悦 | 2024-11-26 二 | 3.71 | 3.91 | 3.71 | 3.71 | 3.71 | -5.12% | 1.40% | 50463 | 1872万 | 13.33 | 13.33 | -18.2 | | 111 | ST永悦 | 2024-11-25 一 | 3.91 | 4.12 | 3.91 | 3.91 | 3.91 | -5.10% | 0.81% | 28968 | 1133万 | 14.05 | 14.05 | -19.18 | | 112 | ST永悦 | 2024-11-22 五 | 4.03 | 4.10 | 4.12 | 4.30 | 4.03 | 0.49% | 6.26% | 224885 | 9393万 | 14.8 | 14.8 | -20.21 | | 113 | ST永悦 | 2024-11-21 四 | 4.10 | 3.90 | 4.10 | 4.10 | 3.99 | 5.13% | 5.98% | 214792 | 8779万 | 14.73 | 14.73 | -20.11 | | 114 | ST永悦 | 2024-11-20 三 | 3.71 | 3.71 | 3.90 | 3.90 | 3.66 | 5.12% | 4.56% | 163872 | 6285万 | 14.01 | 14.01 | -19.13 | | 115 | ST永悦 | 2024-11-19 二 | 3.62 | 3.58 | 3.71 | 3.76 | 3.42 | 3.63% | 4.20% | 150809 | 5427万 | 13.33 | 13.33 | -18.2 | | 116 | ST永悦 | 2024-11-18 一 | 3.65 | 3.77 | 3.58 | 3.70 | 3.58 | -5.04% | 3.59% | 129138 | 4642万 | 12.86 | 12.86 | -17.56 | | 117 | ST永悦 | 2024-11-15 五 | 3.85 | 3.97 | 3.77 | 3.94 | 3.77 | -5.04% | 4.05% | 145709 | 5547万 | 13.55 | 13.55 | -18.49 | | 118 | ST永悦 | 2024-11-14 四 | 3.86 | 3.90 | 3.97 | 4.10 | 3.78 | 1.79% | 5.83% | 209371 | 8292万 | 14.27 | 14.27 | -19.47 | | 119 | ST永悦 | 2024-11-13 三 | 3.94 | 4.11 | 3.90 | 4.06 | 3.90 | -5.11% | 5.42% | 194753 | 7657万 | 14.01 | 14.01 | -19.13 | | 120 | ST永悦 | 2024-11-12 二 | 4.06 | 4.02 | 4.11 | 4.22 | 4.06 | 2.24% | 7.27% | 261120 | 10872万 | 14.77 | 14.77 | -20.16 | | 121 | ST永悦 | 2024-11-11 一 | 3.79 | 3.83 | 4.02 | 4.02 | 3.75 | 4.96% | 6.62% | 237889 | 9268万 | 14.45 | 14.45 | -19.72 | | 122 | ST永悦 | 2024-11-08 五 | 3.71 | 3.82 | 3.83 | 3.85 | 3.70 | 0.26% | 7.81% | 280664 | 10619万 | 13.76 | 13.76 | -18.79 | | 123 | ST永悦 | 2024-11-07 四 | 3.79 | 3.64 | 3.82 | 3.82 | 3.68 | 4.95% | 11.56% | 415514 | 15772万 | 13.73 | 13.73 | -18.74 | | 124 | ST永悦 | 2024-11-06 三 | 3.64 | 3.47 | 3.64 | 3.64 | 3.39 | 4.90% | 6.84% | 245838 | 8839万 | 13.08 | 13.08 | -17.85 | | 125 | ST永悦 | 2024-11-05 二 | 3.44 | 3.30 | 3.47 | 3.47 | 3.39 | 5.15% | 0.74% | 26587 | 919万 | 12.47 | 12.47 | -17.02 | | 126 | ST永悦 | 2024-11-04 一 | 3.03 | 3.14 | 3.30 | 3.30 | 3.01 | 5.10% | 2.98% | 107247 | 3431万 | 11.86 | 11.86 | -16.19 | | 127 | ST永悦 | 2024-11-01 五 | 3.06 | 3.06 | 3.14 | 3.21 | 3.04 | 2.61% | 5.80% | 208562 | 6597万 | 11.28 | 11.28 | -15.4 | | 128 | ST永悦 | 2024-10-31 四 | 3.05 | 2.99 | 3.06 | 3.12 | 2.97 | 2.34% | 3.56% | 127748 | 3896万 | 11 | 11 | -15.01 | | 129 | ST永悦 | 2024-10-30 三 | 2.92 | 3.03 | 2.99 | 3.09 | 2.90 | -1.32% | 3.95% | 141777 | 4270万 | 10.74 | 10.74 | -14.67 | | 130 | ST永悦 | 2024-10-29 二 | 3.13 | 2.99 | 3.03 | 3.14 | 2.85 | 1.34% | 6.46% | 232292 | 7007万 | 10.89 | 10.89 | -14.05 | | 131 | ST永悦 | 2024-10-28 一 | 2.86 | 2.85 | 2.99 | 2.99 | 2.85 | 4.91% | 2.34% | 84078 | 2470万 | 10.74 | 10.74 | -13.86 | | 132 | ST永悦 | 2024-10-25 五 | 2.84 | 2.71 | 2.85 | 2.85 | 2.70 | 5.17% | 6.74% | 242031 | 6756万 | 10.24 | 10.24 | -13.21 | | 133 | ST永悦 | 2024-10-24 四 | 2.68 | 2.58 | 2.71 | 2.71 | 2.62 | 5.04% | 3.98% | 143177 | 3857万 | 9.74 | 9.74 | -12.57 | | 134 | ST永悦 | 2024-10-23 三 | 2.48 | 2.46 | 2.58 | 2.58 | 2.46 | 4.88% | 3.10% | 111277 | 2838万 | 9.27 | 9.27 | -11.96 |
|
行情刷新 | 流通股东
 |
