| 股票名称 | 代码 603899 | 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 | 晨光股份 | 2024-04-30 二 | 35.19 | 35.19 | 35.37 | 35.92 | 34.89 | 0.51% | 0.85% | 78113 | 27731万 | 326.76 | 327.74 | 20.83 | 2 | 晨光股份 | 2024-04-29 一 | 34.70 | 34.20 | 35.19 | 35.34 | 34.01 | 2.89% | 0.96% | 88923 | 30822万 | 325.1 | 326.07 | 20.73 | 3 | 晨光股份 | 2024-04-26 五 | 33.95 | 34.20 | 34.20 | 34.33 | 33.70 | 0.00% | 0.73% | 67222 | 22836万 | 315.95 | 316.9 | 20.14 | 4 | 晨光股份 | 2024-04-25 四 | 34.38 | 34.55 | 34.20 | 34.55 | 34.15 | -1.01% | 0.24% | 21995 | 7537万 | 315.95 | 316.9 | 20.76 | 5 | 晨光股份 | 2024-04-24 三 | 34.74 | 34.74 | 34.55 | 34.78 | 34.08 | -0.55% | 0.33% | 30700 | 10563万 | 319.18 | 320.14 | 20.97 | 6 | 晨光股份 | 2024-04-23 二 | 35.35 | 34.94 | 34.74 | 35.35 | 34.40 | -0.57% | 0.35% | 31894 | 11089万 | 320.94 | 321.9 | 21.08 | 7 | 晨光股份 | 2024-04-22 一 | 34.97 | 35.30 | 34.94 | 35.57 | 34.85 | -1.02% | 0.43% | 39805 | 13970万 | 322.79 | 323.75 | 21.2 | 8 | 晨光股份 | 2024-04-19 五 | 36.15 | 36.25 | 35.30 | 36.26 | 34.61 | -2.62% | 0.56% | 51401 | 18063万 | 326.11 | 327.09 | 21.42 | 9 | 晨光股份 | 2024-04-18 四 | 35.78 | 35.78 | 36.25 | 36.65 | 35.41 | 1.31% | 0.40% | 37302 | 13518万 | 334.89 | 335.89 | 22 | 10 | 晨光股份 | 2024-04-17 三 | 35.22 | 35.01 | 35.78 | 35.99 | 35.03 | 2.20% | 0.39% | 36065 | 12831万 | 330.55 | 331.54 | 21.71 | 11 | 晨光股份 | 2024-04-16 二 | 35.41 | 35.65 | 35.01 | 36.10 | 35.00 | -1.80% | 0.51% | 46739 | 16535万 | 323.43 | 324.4 | 21.25 | 12 | 晨光股份 | 2024-04-15 一 | 35.34 | 35.44 | 35.65 | 36.37 | 35.19 | 0.59% | 0.56% | 52169 | 18633万 | 329.34 | 330.33 | 21.64 | 13 | 晨光股份 | 2024-04-12 五 | 35.88 | 35.88 | 35.44 | 36.36 | 35.29 | -1.23% | 0.44% | 41087 | 14654万 | 327.4 | 328.39 | 21.51 | 14 | 晨光股份 | 2024-04-11 四 | 36.37 | 36.70 | 35.88 | 36.64 | 35.61 | -2.23% | 0.45% | 41309 | 14867万 | 331.47 | 332.46 | 21.78 | 15 | 晨光股份 | 2024-04-10 三 | 37.05 | 37.03 | 36.70 | 37.28 | 36.58 | -0.89% | 0.34% | 31282 | 11544万 | 339.05 | 340.06 | 22.27 | 16 | 晨光股份 | 2024-04-09 二 | 36.82 | 36.82 | 37.03 | 37.10 | 36.50 | 0.57% | 0.28% | 26026 | 9582万 | 342.09 | 343.12 | 22.47 | 17 | 晨光股份 | 2024-04-08 一 | 38.05 | 38.14 | 36.82 | 38.24 | 36.73 | -3.46% | 0.36% | 33211 | 12326万 | 340.15 | 341.17 | 22.35 | 18 | 晨光股份 | 2024-04-03 三 | 38.26 | 38.26 | 38.14 | 39.30 | 38.02 | -0.31% | 0.37% | 34426 | 13294万 | 352.35 | 353.4 | 23.15 | 19 | 晨光股份 | 2024-04-02 二 | 38.78 | 38.80 | 38.26 | 39.01 | 37.96 | -1.39% | 0.41% | 37743 | 14535万 | 353.46 | 354.52 | 23.22 | 20 | 晨光股份 | 2024-04-01 一 | 37.72 | 35.98 | 38.80 | 39.33 | 37.10 | 7.84% | 0.85% | 78298 | 30241万 | 358.45 | 359.52 | 23.55 | 21 | 晨光股份 | 2024-03-29 五 | 35.18 | 35.40 | 35.98 | 36.22 | 35.15 | 1.64% | 0.18% | 16688 | 5972万 | 332.39 | 333.39 | 21.84 | 22 | 晨光股份 | 2024-03-28 四 | 35.94 | 35.82 | 35.40 | 36.16 | 35.31 | -1.17% | 0.38% | 35096 | 12526万 | 327.04 | 328.02 | 22.76 | 23 | 晨光股份 | 2024-03-27 三 | 36.61 | 36.72 | 35.82 | 37.28 | 35.80 | -2.45% | 0.29% | 27100 | 9893万 | 330.92 | 331.91 | 23.03 | 24 | 晨光股份 | 2024-03-26 二 | 35.72 | 35.75 | 36.72 | 36.82 | 35.43 | 2.71% | 0.29% | 26460 | 9597万 | 339.23 | 340.25 | 23.61 | 25 | 晨光股份 | 2024-03-25 一 | 35.55 | 35.66 | 35.75 | 35.95 | 35.41 | 0.25% | 0.18% | 16276 | 5805万 | 330.27 | 331.26 | 22.98 | 26 | 晨光股份 | 2024-03-22 五 | 35.78 | 35.92 | 35.66 | 36.23 | 35.45 | -0.72% | 0.24% | 21885 | 7857万 | 329.44 | 330.42 | 22.93 | 27 | 晨光股份 | 2024-03-21 四 | 36.21 | 36.33 | 35.92 | 36.50 | 35.55 | -1.13% | 0.24% | 22603 | 8103万 | 331.84 | 332.83 | 23.09 | 28 | 晨光股份 | 2024-03-20 三 | 36.88 | 36.90 | 36.33 | 37.08 | 36.07 | -1.54% | 0.24% | 22497 | 8180万 | 335.63 | 336.63 | 23.36 | 29 | 晨光股份 | 2024-03-19 二 | 37.01 | 37.18 | 36.90 | 37.20 | 36.67 | -0.75% | 0.25% | 23545 | 8698万 | 340.89 | 341.91 | 23.72 | 30 | 晨光股份 | 2024-03-18 一 | 36.70 | 36.67 | 37.18 | 37.23 | 36.11 | 1.39% | 0.34% | 31019 | 11386万 | 343.48 | 344.51 | 23.9 | 31 | 晨光股份 | 2024-03-15 五 | 36.28 | 36.54 | 36.67 | 36.98 | 36.25 | 0.36% | 0.18% | 16604 | 6074万 | 338.77 | 339.78 | 23.57 | 32 | 晨光股份 | 2024-03-14 四 | 36.98 | 37.10 | 36.54 | 36.98 | 36.35 | -1.51% | 0.32% | 29187 | 10679万 | 337.57 | 338.58 | 23.49 | 33 | 晨光股份 | 2024-03-08 五 | 34.18 | 34.18 | 33.47 | 34.40 | 33.17 | -2.08% | 0.43% | 39811 | 13347万 | 309.21 | 310.13 | 21.52 | 34 | 晨光股份 | 2024-03-07 四 | 34.48 | 34.55 | 34.18 | 35.01 | 34.05 | -1.07% | 0.30% | 27277 | 9425万 | 315.76 | 316.71 | 21.97 | 35 | 晨光股份 | 2024-03-06 三 | 34.91 | 34.91 | 34.55 | 35.14 | 34.42 | -1.03% | 0.29% | 26713 | 9262万 | 319.18 | 320.14 | 22.21 | 36 | 晨光股份 | 2024-03-05 二 | 34.79 | 34.99 | 34.91 | 35.59 | 34.65 | -0.23% | 0.49% | 45124 | 15823万 | 322.51 | 323.47 | 22.44 | 37 | 晨光股份 | 2024-03-04 一 | 35.13 | 35.12 | 34.99 | 35.49 | 34.65 | -0.37% | 0.33% | 30217 | 10581万 | 323.25 | 324.22 | 22.49 | 38 | 晨光股份 | 2024-03-01 五 | 35.55 | 35.62 | 35.12 | 35.65 | 35.00 | -1.40% | 0.44% | 40759 | 14350万 | 324.45 | 325.42 | 22.58 | 39 | 晨光股份 | 2024-02-29 四 | 34.85 | 35.40 | 35.62 | 35.86 | 34.85 | 0.62% | 0.41% | 37845 | 13381万 | 329.07 | 330.05 | 22.9 | 40 | 晨光股份 | 2024-02-28 三 | 36.40 | 36.40 | 35.40 | 36.59 | 35.40 | -2.75% | 0.36% | 33288 | 11980万 | 327.04 | 328.02 | 22.76 | 41 | 晨光股份 | 2024-02-27 二 | 36.17 | 36.37 | 36.40 | 36.57 | 36.02 | 0.08% | 0.34% | 31684 | 11499万 | 336.27 | 337.28 | 23.4 | 42 | 晨光股份 | 2024-02-26 一 | 36.56 | 36.61 | 36.37 | 36.70 | 36.06 | -0.66% | 0.48% | 44583 | 16252万 | 336 | 337 | 23.38 | 43 | 晨光股份 | 2024-02-23 五 | 36.62 | 36.57 | 36.61 | 36.86 | 35.84 | 0.11% | 0.44% | 40706 | 14799万 | 338.21 | 339.23 | 23.54 | 44 | 晨光股份 | 2024-02-22 四 | 34.95 | 35.07 | 36.57 | 36.72 | 34.62 | 4.28% | 0.37% | 34215 | 12245万 | 337.84 | 338.86 | 23.51 | 45 | 晨光股份 | 2024-02-21 三 | 33.74 | 33.85 | 35.07 | 35.52 | 33.51 | 3.60% | 0.37% | 34094 | 11882万 | 323.99 | 324.96 | 22.55 | 46 | 晨光股份 | 2024-02-20 二 | 33.73 | 33.80 | 33.85 | 34.17 | 33.45 | 0.15% | 0.23% | 21552 | 7284万 | 312.72 | 313.65 | 21.76 | 47 | 晨光股份 | 2024-02-19 一 | 34.09 | 33.75 | 33.80 | 34.55 | 33.30 | 0.15% | 0.43% | 40060 | 13535万 | 312.25 | 313.19 | 21.73 | 48 | 晨光股份 | 2024-02-08 四 | 33.96 | 33.85 | 33.75 | 34.79 | 33.54 | -0.30% | 0.55% | 50542 | 17219万 | 311.79 | 312.73 | 21.7 | 49 | 晨光股份 | 2024-02-07 三 | 33.19 | 32.89 | 33.85 | 34.33 | 32.55 | 2.92% | 0.51% | 47259 | 15929万 | 312.72 | 313.65 | 21.76 | 50 | 晨光股份 | 2024-02-06 二 | 30.72 | 30.72 | 32.89 | 33.40 | 30.50 | 7.06% | 0.42% | 38353 | 12347万 | 303.85 | 304.76 | 21.14 | 51 | 晨光股份 | 2024-02-05 一 | 31.04 | 30.95 | 30.72 | 31.35 | 29.75 | -0.74% | 0.43% | 39725 | 12092万 | 283.8 | 284.65 | 19.75 | 52 | 晨光股份 | 2024-02-02 五 | 30.94 | 30.94 | 30.95 | 31.58 | 29.80 | 0.03% | 0.43% | 39271 | 12140万 | 285.92 | 286.78 | 19.9 | 53 | 晨光股份 | 2024-02-01 四 | 30.50 | 30.64 | 30.94 | 31.28 | 30.42 | 0.98% | 0.30% | 27566 | 8520万 | 285.83 | 286.69 | 19.89 | 54 | 晨光股份 | 2024-01-31 三 | 31.30 | 31.30 | 30.64 | 31.96 | 30.60 | -2.11% | 0.38% | 35075 | 10903万 | 283.06 | 283.91 | 19.7 | 55 | 晨光股份 | 2024-01-30 二 | 32.38 | 32.58 | 31.30 | 32.58 | 31.30 | -3.93% | 0.39% | 36056 | 11462万 | 289.16 | 290.02 | 20.12 | 56 | 晨光股份 | 2024-01-29 一 | 32.91 | 32.91 | 32.58 | 33.23 | 32.33 | -1.00% | 0.30% | 27739 | 9092万 | 300.98 | 301.89 | 20.95 | 57 | 晨光股份 | 2024-01-26 五 | 33.65 | 33.65 | 32.91 | 34.09 | 32.73 | -2.20% | 0.32% | 29698 | 9863万 | 304.03 | 304.94 | 21.16 | 58 | 晨光股份 | 2024-01-25 四 | 32.83 | 32.81 | 33.65 | 33.77 | 32.30 | 2.56% | 0.48% | 44289 | 14700万 | 310.87 | 311.8 | 21.63 | 59 | 晨光股份 | 2024-01-24 三 | 32.76 | 32.68 | 32.81 | 32.97 | 32.01 | 0.40% | 0.39% | 36147 | 11770万 | 303.11 | 304.02 | 21.09 | 60 | 晨光股份 | 2024-01-23 二 | 32.60 | 32.70 | 32.68 | 32.96 | 32.03 | -0.06% | 0.46% | 42231 | 13762万 | 301.91 | 302.81 | 21.01 | 61 | 晨光股份 | 2024-01-22 一 | 33.66 | 33.78 | 32.70 | 33.88 | 32.39 | -3.20% | 0.34% | 31500 | 10518万 | 302.09 | 303 | 21.02 | 62 | 晨光股份 | 2024-01-19 五 | 33.09 | 33.23 | 33.78 | 34.27 | 32.86 | 1.66% | 0.38% | 34718 | 11736万 | 312.07 | 313 | 21.72 | 63 | 晨光股份 | 2024-01-18 四 | 32.60 | 32.88 | 33.23 | 33.49 | 32.11 | 1.06% | 0.35% | 32629 | 10683万 | 306.99 | 307.91 | 21.36 | 64 | 晨光股份 | 2024-01-17 三 | 33.50 | 33.71 | 32.88 | 33.80 | 32.87 | -2.46% | 0.33% | 30310 | 10127万 | 303.75 | 304.66 | 21.14 | 65 | 晨光股份 | 2024-01-16 二 | 33.67 | 33.72 | 33.71 | 33.88 | 33.34 | -0.03% | 0.26% | 24255 | 8155万 | 311.42 | 312.36 | 21.67 | 66 | 晨光股份 | 2024-01-15 一 | 34.08 | 34.45 | 33.72 | 34.41 | 33.53 | -2.12% | 0.27% | 24484 | 8298万 | 311.51 | 312.45 | 21.68 | 67 | 晨光股份 | 2024-01-12 五 | 33.98 | 34.14 | 34.45 | 34.63 | 33.78 | 0.91% | 0.22% | 20000 | 6879万 | 318.26 | 319.21 | 22.15 | 68 | 晨光股份 | 2024-01-11 四 | 33.86 | 33.86 | 34.14 | 34.33 | 33.66 | 0.83% | 0.30% | 28118 | 9557万 | 315.4 | 316.34 | 21.95 | 69 | 晨光股份 | 2024-01-10 三 | 34.60 | 34.60 | 33.86 | 34.85 | 33.83 | -2.14% | 0.25% | 23195 | 7943万 | 312.81 | 313.75 | 21.77 | 70 | 晨光股份 | 2024-01-09 二 | 33.90 | 33.90 | 34.60 | 34.68 | 33.67 | 2.06% | 0.30% | 27930 | 9606万 | 319.64 | 320.6 | 22.24 | 71 | 晨光股份 | 2024-01-08 一 | 34.09 | 34.08 | 33.90 | 34.25 | 33.82 | -0.53% | 0.30% | 27315 | 9299万 | 313.18 | 314.12 | 21.79 | 72 | 晨光股份 | 2024-01-05 五 | 34.50 | 34.46 | 34.08 | 34.63 | 33.90 | -1.10% | 0.25% | 22678 | 7761万 | 314.84 | 315.78 | 21.91 | 73 | 晨光股份 | 2024-01-04 四 | 34.85 | 35.02 | 34.46 | 34.93 | 33.93 | -1.60% | 0.42% | 38607 | 13227万 | 318.35 | 319.31 | 22.15 | 74 | 晨光股份 | 2024-01-03 三 | 36.00 | 35.77 | 35.02 | 36.00 | 34.77 | -2.10% | 0.44% | 40289 | 14200万 | 323.52 | 324.49 | 22.51 | 75 | 晨光股份 | 2024-01-02 二 | 37.76 | 37.55 | 35.77 | 37.76 | 35.72 | -4.74% | 0.46% | 42546 | 15487万 | 330.45 | 331.44 | 23 | 76 | 晨光股份 | 2023-12-29 五 | 36.49 | 36.56 | 37.55 | 37.65 | 36.49 | 2.71% | 0.35% | 32780 | 12182万 | 346.9 | 347.94 | 24.14 | 77 | 晨光股份 | 2023-12-28 四 | 35.62 | 35.80 | 36.56 | 36.94 | 35.36 | 2.12% | 0.36% | 33295 | 12108万 | 337.75 | 338.76 | 23.5 | 78 | 晨光股份 | 2023-12-27 三 | 35.42 | 35.42 | 35.80 | 35.92 | 35.08 | 1.07% | 0.18% | 16756 | 5961万 | 330.73 | 331.72 | 23.02 | 79 | 晨光股份 | 2023-12-26 二 | 35.54 | 35.75 | 35.42 | 36.15 | 35.17 | -0.92% | 0.23% | 21335 | 7557万 | 327.22 | 328.2 | 22.77 | 80 | 晨光股份 | 2023-12-25 一 | 35.35 | 35.52 | 35.75 | 35.93 | 35.21 | 0.65% | 0.17% | 15786 | 5619万 | 330.27 | 331.26 | 22.98 | 81 | 晨光股份 | 2023-12-22 五 | 36.14 | 36.09 | 35.52 | 36.22 | 34.85 | -1.58% | 0.42% | 38443 | 13614万 | 328.14 | 329.13 | 22.84 | 82 | 晨光股份 | 2023-12-21 四 | 35.65 | 36.01 | 36.09 | 36.44 | 35.65 | 0.22% | 0.25% | 22838 | 8238万 | 333.41 | 334.41 | 23.2 | 83 | 晨光股份 | 2023-12-20 三 | 37.03 | 36.98 | 36.01 | 37.03 | 36.00 | -2.62% | 0.21% | 19680 | 7137万 | 332.67 | 333.67 | 23.15 | 84 | 晨光股份 | 2023-12-19 二 | 36.45 | 36.37 | 36.98 | 37.00 | 36.09 | 1.68% | 0.20% | 18748 | 6879万 | 341.63 | 342.66 | 23.77 | 85 | 晨光股份 | 2023-12-18 一 | 36.60 | 36.68 | 36.37 | 36.70 | 36.20 | -0.85% | 0.27% | 24825 | 9038万 | 336 | 337 | 23.38 | 86 | 晨光股份 | 2023-12-15 五 | 36.79 | 36.79 | 36.68 | 37.20 | 36.61 | -0.30% | 0.25% | 22968 | 8472万 | 338.86 | 339.88 | 23.58 | 87 | 晨光股份 | 2023-12-14 四 | 36.81 | 36.82 | 36.79 | 37.40 | 36.63 | -0.08% | 0.21% | 19235 | 7105万 | 339.88 | 340.89 | 23.65 | 88 | 晨光股份 | 2023-12-13 三 | 37.76 | 37.80 | 36.82 | 37.76 | 36.80 | -2.59% | 0.21% | 19585 | 7264万 | 340.15 | 341.17 | 23.67 | 89 | 晨光股份 | 2023-12-12 二 | 37.91 | 37.95 | 37.80 | 37.91 | 37.36 | -0.40% | 0.18% | 16694 | 6281万 | 349.21 | 350.25 | 24.3 | 90 | 晨光股份 | 2023-12-11 一 | 37.24 | 37.51 | 37.95 | 38.18 | 36.94 | 1.17% | 0.40% | 36822 | 13829万 | 350.59 | 351.64 | 24.4 | 91 | 晨光股份 | 2023-12-08 五 | 38.48 | 38.40 | 37.51 | 38.57 | 37.31 | -2.32% | 0.56% | 51355 | 19350万 | 346.53 | 347.57 | 24.11 | 92 | 晨光股份 | 2023-12-07 四 | 39.31 | 39.31 | 38.40 | 39.76 | 38.32 | -2.31% | 0.39% | 35709 | 13854万 | 354.75 | 355.81 | 24.69 | 93 | 晨光股份 | 2023-12-06 三 | 39.20 | 39.20 | 39.31 | 39.55 | 38.80 | 0.28% | 0.32% | 29334 | 11493万 | 363.16 | 364.25 | 25.27 | 94 | 晨光股份 | 2023-12-05 二 | 39.80 | 39.86 | 39.20 | 40.29 | 39.20 | -1.66% | 0.23% | 21022 | 8356万 | 362.14 | 363.23 | 25.2 | 95 | 晨光股份 | 2023-12-04 一 | 39.74 | 39.74 | 39.86 | 40.30 | 39.20 | 0.30% | 0.21% | 18989 | 7582万 | 368.24 | 369.34 | 25.63 | 96 | 晨光股份 | 2023-12-01 五 | 39.58 | 39.73 | 39.74 | 39.84 | 39.04 | 0.03% | 0.28% | 25988 | 10249万 | 367.13 | 368.23 | 25.55 | 97 | 晨光股份 | 2023-11-30 四 | 39.31 | 39.31 | 39.73 | 39.88 | 39.00 | 1.07% | 0.20% | 18311 | 7256万 | 367.04 | 368.14 | 25.54 | 98 | 晨光股份 | 2023-11-29 三 | 39.17 | 39.17 | 39.31 | 39.53 | 38.92 | 0.36% | 0.14% | 13346 | 5243万 | 363.16 | 364.25 | 25.27 | 99 | 晨光股份 | 2023-11-28 二 | 39.18 | 39.23 | 39.17 | 39.39 | 38.80 | -0.15% | 0.16% | 14550 | 5693万 | 361.86 | 362.95 | 25.18 | 100 | 晨光股份 | 2023-11-24 五 | 40.80 | 40.39 | 39.96 | 40.99 | 39.79 | -1.06% | 0.24% | 22034 | 8811万 | 369.16 | 370.27 | 25.69 | 101 | 晨光股份 | 2023-11-23 四 | 40.32 | 40.32 | 40.39 | 40.68 | 39.83 | 0.17% | 0.17% | 15646 | 6290万 | 373.13 | 374.25 | 25.97 | 102 | 晨光股份 | 2023-11-22 三 | 40.11 | 40.34 | 40.32 | 40.72 | 39.80 | -0.05% | 0.23% | 21034 | 8486万 | 372.49 | 373.6 | 25.92 | 103 | 晨光股份 | 2023-11-21 二 | 40.19 | 40.22 | 40.34 | 40.90 | 40.10 | 0.30% | 0.20% | 18582 | 7533万 | 372.67 | 373.79 | 25.93 | 104 | 晨光股份 | 2023-11-20 一 | 40.04 | 40.13 | 40.22 | 40.54 | 39.49 | 0.22% | 0.25% | 23395 | 9365万 | 371.56 | 372.68 | 25.86 | 105 | 晨光股份 | 2023-11-17 五 | 38.90 | 39.18 | 40.13 | 40.28 | 38.80 | 2.42% | 0.46% | 42480 | 16988万 | 370.73 | 371.84 | 25.8 | 106 | 晨光股份 | 2023-11-16 四 | 38.30 | 38.53 | 39.18 | 39.51 | 38.30 | 1.69% | 0.43% | 39808 | 15594万 | 361.96 | 363.04 | 25.19 | 107 | 晨光股份 | 2023-11-15 三 | 38.53 | 38.34 | 38.53 | 38.91 | 38.01 | 0.50% | 0.28% | 25510 | 9819万 | 355.95 | 357.02 | 24.77 | 108 | 晨光股份 | 2023-11-14 二 | 38.24 | 38.35 | 38.34 | 38.67 | 37.87 | -0.03% | 0.28% | 25429 | 9712万 | 354.2 | 355.26 | 24.65 | 109 | 晨光股份 | 2023-11-13 一 | 38.52 | 38.60 | 38.35 | 38.75 | 37.91 | -0.65% | 0.24% | 22000 | 8413万 | 354.29 | 355.35 | 24.65 | 110 | 晨光股份 | 2023-11-10 五 | 38.70 | 38.80 | 38.60 | 38.98 | 38.34 | -0.52% | 0.18% | 16872 | 6509万 | 356.6 | 357.67 | 24.82 | 111 | 晨光股份 | 2023-11-09 四 | 39.39 | 39.00 | 38.80 | 39.39 | 38.62 | -0.51% | 0.17% | 15652 | 6079万 | 358.45 | 359.52 | 24.94 | 112 | 晨光股份 | 2023-11-08 三 | 38.60 | 38.72 | 39.00 | 39.95 | 38.50 | 0.72% | 0.30% | 28128 | 11020万 | 360.29 | 361.37 | 25.07 | 113 | 晨光股份 | 2023-11-07 二 | 39.48 | 39.66 | 38.72 | 39.67 | 38.43 | -2.37% | 0.44% | 40800 | 15823万 | 357.71 | 358.78 | 24.89 | 114 | 晨光股份 | 2023-11-06 一 | 40.30 | 40.29 | 39.66 | 40.42 | 39.53 | -1.56% | 0.38% | 34659 | 13784万 | 366.39 | 367.49 | 25.5 | 115 | 晨光股份 | 2023-11-03 五 | 39.13 | 39.13 | 40.29 | 40.58 | 38.91 | 2.96% | 0.58% | 53892 | 21686万 | 372.21 | 373.33 | 25.9 | 116 | 晨光股份 | 2023-11-02 四 | 39.61 | 39.90 | 39.13 | 39.79 | 39.06 | -1.93% | 0.21% | 19330 | 7597万 | 361.49 | 362.58 | 25.16 | 117 | 晨光股份 | 2023-11-01 三 | 38.94 | 38.75 | 39.90 | 40.55 | 38.54 | 2.97% | 0.61% | 56255 | 22370万 | 368.61 | 369.71 | 25.65 | 118 | 晨光股份 | 2023-10-31 二 | 39.05 | 39.00 | 38.75 | 39.19 | 38.30 | -0.64% | 0.27% | 25240 | 9772万 | 357.98 | 359.06 | 24.91 | 119 | 晨光股份 | 2023-10-30 一 | 38.09 | 38.09 | 39.00 | 39.15 | 38.00 | 2.39% | 0.47% | 43464 | 16835万 | 360.29 | 361.37 | 25.07 | 120 | 晨光股份 | 2023-10-27 五 | 36.46 | 36.36 | 38.09 | 38.33 | 36.10 | 4.76% | 0.55% | 51057 | 19300万 | 351.89 | 352.94 | 24.49 | 121 | 晨光股份 | 2023-10-26 四 | 35.97 | 36.23 | 36.36 | 36.50 | 35.91 | 0.36% | 0.32% | 29855 | 10820万 | 335.9 | 336.91 | 24.8 | 122 | 晨光股份 | 2023-10-25 三 | 35.36 | 35.11 | 36.23 | 36.36 | 35.36 | 3.19% | 0.51% | 46997 | 16895万 | 334.7 | 335.71 | 24.72 | 123 | 晨光股份 | 2023-10-24 二 | 33.52 | 33.37 | 35.11 | 35.29 | 33.38 | 5.21% | 0.63% | 58100 | 20045万 | 324.36 | 325.33 | 23.95 | 124 | 晨光股份 | 2023-10-23 一 | 34.21 | 34.21 | 33.37 | 34.28 | 33.15 | -2.46% | 0.37% | 34053 | 11451万 | 308.28 | 309.21 | 22.76 | 125 | 晨光股份 | 2023-10-20 五 | 34.40 | 34.50 | 34.21 | 34.65 | 34.16 | -0.84% | 0.27% | 24679 | 8478万 | 316.04 | 316.99 | 23.34 | 126 | 晨光股份 | 2023-10-19 四 | 34.52 | 34.70 | 34.50 | 34.92 | 34.33 | -0.58% | 0.29% | 26948 | 9327万 | 318.72 | 319.68 | 23.54 | 127 | 晨光股份 | 2023-10-18 三 | 34.99 | 35.01 | 34.70 | 35.14 | 34.66 | -0.89% | 0.19% | 17808 | 6203万 | 320.57 | 321.53 | 23.67 | 128 | 晨光股份 | 2023-10-17 二 | 34.66 | 34.80 | 35.01 | 35.16 | 34.66 | 0.60% | 0.21% | 19119 | 6683万 | 323.43 | 324.4 | 23.88 | 129 | 晨光股份 | 2023-10-16 一 | 35.43 | 35.35 | 34.80 | 35.48 | 34.78 | -1.56% | 0.24% | 21990 | 7688万 | 321.49 | 322.46 | 23.74 | 130 | 晨光股份 | 2023-10-13 五 | 35.65 | 35.80 | 35.35 | 35.65 | 35.09 | -1.26% | 0.18% | 16984 | 5997万 | 326.57 | 327.55 | 24.12 | 131 | 晨光股份 | 2023-10-12 四 | 35.69 | 35.53 | 35.80 | 35.85 | 35.42 | 0.76% | 0.24% | 22405 | 7991万 | 330.73 | 331.72 | 24.42 | 132 | 晨光股份 | 2023-10-11 三 | 35.64 | 35.50 | 35.53 | 36.00 | 35.50 | 0.08% | 0.26% | 23634 | 8418万 | 328.24 | 329.22 | 24.24 | 133 | 晨光股份 | 2023-10-10 二 | 35.95 | 35.96 | 35.50 | 36.11 | 35.48 | -1.28% | 0.27% | 25001 | 8917万 | 327.96 | 328.94 | 24.22 | 134 | 晨光股份 | 2023-10-09 一 | 36.50 | 36.50 | 35.96 | 36.58 | 35.95 | -1.48% | 0.25% | 23202 | 8369万 | 332.21 | 333.2 | 24.53 | 135 | 晨光股份 | 2023-09-28 四 | 36.48 | 36.54 | 36.50 | 36.70 | 36.23 | -0.11% | 0.22% | 20336 | 7411万 | 337.2 | 338.21 | 24.9 | 136 | 晨光股份 | 2023-09-27 三 | 36.29 | 36.25 | 36.54 | 36.89 | 36.07 | 0.80% | 0.42% | 38625 | 14107万 | 337.57 | 338.58 | 24.93 | 137 | 晨光股份 | 2023-09-26 二 | 36.53 | 36.54 | 36.25 | 36.73 | 36.14 | -0.79% | 0.19% | 17497 | 6362万 | 334.89 | 335.89 | 24.73 | 138 | 晨光股份 | 2023-09-25 一 | 37.00 | 37.02 | 36.54 | 37.00 | 36.39 | -1.30% | 0.27% | 25309 | 9248万 | 337.57 | 338.58 | 24.93 | 139 | 晨光股份 | 2023-09-22 五 | 36.60 | 36.80 | 37.02 | 37.12 | 36.41 | 0.60% | 0.32% | 29484 | 10849万 | 342 | 343.03 | 25.25 | 140 | 晨光股份 | 2023-09-21 四 | 37.61 | 37.41 | 36.80 | 37.68 | 36.66 | -1.63% | 0.31% | 28303 | 10430万 | 339.97 | 340.99 | 25.1 | 141 | 晨光股份 | 2023-09-20 三 | 37.58 | 37.69 | 37.41 | 37.75 | 37.35 | -0.74% | 0.13% | 11956 | 4483万 | 345.6 | 346.64 | 25.52 | 142 | 晨光股份 | 2023-09-19 二 | 38.25 | 38.26 | 37.69 | 38.25 | 37.31 | -1.49% | 0.29% | 27187 | 10209万 | 348.19 | 349.23 | 25.71 | 143 | 晨光股份 | 2023-09-18 一 | 37.75 | 37.85 | 38.26 | 38.37 | 37.60 | 1.08% | 0.18% | 16333 | 6229万 | 353.46 | 354.52 | 26.1 | 144 | 晨光股份 | 2023-09-15 五 | 37.98 | 37.91 | 37.85 | 38.15 | 37.81 | -0.16% | 0.16% | 14854 | 5637万 | 349.67 | 350.72 | 25.82 | 145 | 晨光股份 | 2023-09-14 四 | 38.35 | 38.30 | 37.91 | 38.35 | 37.70 | -1.02% | 0.24% | 22268 | 8439万 | 350.22 | 351.27 | 25.86 | 146 | 晨光股份 | 2023-09-13 三 | 38.53 | 38.53 | 38.30 | 38.58 | 38.14 | -0.60% | 0.20% | 18377 | 7041万 | 353.83 | 354.89 | 26.13 | 147 | 晨光股份 | 2023-09-12 二 | 38.40 | 38.41 | 38.53 | 38.84 | 38.21 | 0.31% | 0.19% | 17904 | 6895万 | 355.95 | 357.02 | 26.28 | 148 | 晨光股份 | 2023-09-11 一 | 38.04 | 38.06 | 38.41 | 38.69 | 37.67 | 0.92% | 0.31% | 29017 | 11120万 | 354.84 | 355.91 | 26.2 | 149 | 晨光股份 | 2023-09-08 五 | 38.03 | 38.09 | 38.06 | 38.19 | 37.60 | -0.08% | 0.22% | 20738 | 7854万 | 351.61 | 352.66 | 25.96 | 150 | 晨光股份 | 2023-09-07 四 | 37.96 | 38.14 | 38.09 | 38.56 | 37.88 | -0.13% | 0.38% | 35493 | 13606万 | 351.89 | 352.94 | 25.98 | 151 | 晨光股份 | 2023-09-06 三 | 38.11 | 38.29 | 38.14 | 38.28 | 37.80 | -0.39% | 0.32% | 29473 | 11203万 | 352.35 | 353.4 | 26.02 | 152 | 晨光股份 | 2023-09-05 二 | 38.25 | 38.20 | 38.29 | 38.54 | 38.10 | 0.24% | 0.37% | 34500 | 13229万 | 353.73 | 354.79 | 26.12 | 153 | 晨光股份 | 2023-09-04 一 | 38.14 | 37.96 | 38.20 | 38.50 | 37.99 | 0.63% | 0.44% | 40193 | 15360万 | 352.9 | 353.96 | 26.06 | 154 | 晨光股份 | 2023-09-01 五 | 37.70 | 37.70 | 37.96 | 38.06 | 37.61 | 0.69% | 0.31% | 28232 | 10698万 | 350.69 | 351.74 | 25.9 | 155 | 晨光股份 | 2023-08-31 四 | 38.12 | 38.12 | 37.70 | 38.12 | 37.44 | -1.10% | 0.50% | 46059 | 17374万 | 348.28 | 349.33 | 25.72 | 156 | 晨光股份 | 2023-08-30 三 | 38.44 | 38.50 | 38.12 | 38.76 | 38.01 | -0.99% | 0.50% | 46457 | 17787万 | 352.16 | 353.22 | 26 | 157 | 晨光股份 | 2023-08-29 二 | 38.02 | 38.63 | 38.50 | 38.88 | 37.95 | -0.34% | 0.65% | 59929 | 23029万 | 355.67 | 356.74 | 26.26 | 158 | 晨光股份 | 2023-08-28 一 | 41.50 | 40.20 | 38.63 | 41.74 | 37.68 | -3.91% | 1.34% | 124170 | 48236万 | 356.87 | 357.94 | 26.35 | 159 | 晨光股份 | 2023-08-25 五 | 41.50 | 41.55 | 40.20 | 41.80 | 40.13 | -3.25% | 0.66% | 61118 | 24879万 | 371.38 | 372.49 | 27.79 | 160 | 晨光股份 | 2023-08-23 三 | 42.63 | 42.71 | 41.76 | 42.95 | 41.61 | -2.22% | 0.33% | 30858 | 12993万 | 385.79 | 386.95 | 28.87 | 161 | 晨光股份 | 2023-08-22 二 | 42.86 | 42.82 | 42.71 | 43.34 | 42.10 | -0.26% | 0.32% | 29756 | 12665万 | 394.57 | 395.75 | 29.52 |
|
行情刷新 | 流通股东
|