| 股票名称 | 代码 605005 | 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 | 合兴股份 | 2024-04-23 二 | 15.89 | 15.92 | 16.12 | 16.18 | 15.80 | 1.26% | 0.44% | 17759 | 2845万 | 64.64 | 64.64 | 28.49 | 2 | 合兴股份 | 2024-04-22 一 | 15.71 | 15.71 | 15.92 | 16.02 | 15.32 | 1.34% | 0.40% | 15961 | 2519万 | 63.84 | 63.84 | 28.14 | 3 | 合兴股份 | 2024-04-19 五 | 15.68 | 15.71 | 15.71 | 15.86 | 15.44 | 0.00% | 0.31% | 12316 | 1924万 | 63 | 63 | 27.77 | 4 | 合兴股份 | 2024-04-18 四 | 15.63 | 15.64 | 15.71 | 16.06 | 15.34 | 0.45% | 0.45% | 17890 | 2821万 | 63 | 63 | 27.77 | 5 | 合兴股份 | 2024-04-17 三 | 14.80 | 14.51 | 15.64 | 15.65 | 14.70 | 7.79% | 0.51% | 20575 | 3168万 | 62.72 | 62.72 | 27.64 | 6 | 合兴股份 | 2024-04-16 二 | 15.21 | 15.35 | 14.51 | 15.47 | 14.44 | -5.47% | 0.71% | 28629 | 4209万 | 58.19 | 58.19 | 25.65 | 7 | 合兴股份 | 2024-04-15 一 | 15.93 | 15.93 | 15.35 | 16.15 | 15.15 | -3.64% | 0.62% | 24946 | 3849万 | 61.55 | 61.55 | 27.13 | 8 | 合兴股份 | 2024-04-12 五 | 15.85 | 15.89 | 15.93 | 16.15 | 15.85 | 0.25% | 0.36% | 14419 | 2313万 | 63.88 | 63.88 | 28.16 | 9 | 合兴股份 | 2024-04-11 四 | 15.89 | 16.08 | 15.89 | 16.19 | 15.81 | -1.18% | 0.42% | 16961 | 2716万 | 63.72 | 63.72 | 28.08 | 10 | 合兴股份 | 2024-04-10 三 | 16.40 | 16.56 | 16.08 | 16.56 | 15.90 | -2.90% | 0.68% | 27259 | 4403万 | 64.48 | 64.48 | 28.42 | 11 | 合兴股份 | 2024-04-09 二 | 16.70 | 16.76 | 16.56 | 16.95 | 16.45 | -1.19% | 0.52% | 20815 | 3454万 | 66.41 | 66.41 | 29.27 | 12 | 合兴股份 | 2024-04-08 一 | 16.54 | 16.54 | 16.76 | 17.16 | 16.41 | 1.33% | 0.72% | 29054 | 4868万 | 67.21 | 67.21 | 29.62 | 13 | 合兴股份 | 2024-04-03 三 | 16.95 | 16.98 | 16.54 | 16.98 | 16.30 | -2.59% | 0.74% | 29638 | 4906万 | 66.33 | 66.33 | 29.23 | 14 | 合兴股份 | 2024-04-02 二 | 17.17 | 17.18 | 16.98 | 17.26 | 16.71 | -1.16% | 0.74% | 29602 | 5006万 | 68.09 | 68.09 | 30.01 | 15 | 合兴股份 | 2024-04-01 一 | 16.91 | 16.89 | 17.18 | 17.33 | 16.91 | 1.72% | 0.82% | 32865 | 5652万 | 68.89 | 68.89 | 30.36 | 16 | 合兴股份 | 2024-03-29 五 | 17.29 | 17.20 | 16.89 | 17.45 | 16.69 | -1.80% | 0.99% | 39845 | 6737万 | 67.73 | 67.73 | 29.85 | 17 | 合兴股份 | 2024-03-28 四 | 16.44 | 16.38 | 17.20 | 18.02 | 16.39 | 5.01% | 1.37% | 54791 | 9373万 | 68.97 | 68.97 | 30.4 | 18 | 合兴股份 | 2024-03-27 三 | 17.51 | 18.01 | 16.38 | 17.77 | 16.38 | -9.05% | 1.79% | 71788 | 12211万 | 65.68 | 65.68 | 28.95 | 19 | 合兴股份 | 2024-03-26 二 | 17.35 | 17.46 | 18.01 | 18.50 | 17.07 | 3.15% | 2.41% | 96705 | 17302万 | 72.22 | 72.22 | 31.83 | 20 | 合兴股份 | 2024-03-25 一 | 17.71 | 18.23 | 17.46 | 17.83 | 17.11 | -4.22% | 1.64% | 65929 | 11441万 | 70.01 | 70.01 | 30.86 | 21 | 合兴股份 | 2024-03-22 五 | 17.55 | 17.74 | 18.23 | 18.93 | 17.32 | 2.76% | 3.20% | 128152 | 23182万 | 73.1 | 73.1 | 32.22 | 22 | 合兴股份 | 2024-03-21 四 | 17.62 | 18.02 | 17.74 | 18.29 | 17.26 | -1.55% | 2.49% | 99709 | 17503万 | 71.14 | 71.14 | 31.35 | 23 | 合兴股份 | 2024-03-20 三 | 16.33 | 16.38 | 18.02 | 18.02 | 16.33 | 10.01% | 2.30% | 92393 | 16267万 | 72.26 | 72.26 | 31.85 | 24 | 合兴股份 | 2024-03-19 二 | 16.40 | 16.30 | 16.38 | 16.82 | 16.15 | 0.49% | 0.65% | 26216 | 4320万 | 65.68 | 65.68 | 28.95 | 25 | 合兴股份 | 2024-03-18 一 | 15.92 | 15.95 | 16.30 | 16.33 | 15.92 | 2.19% | 0.57% | 22856 | 3707万 | 65.36 | 65.36 | 28.81 | 26 | 合兴股份 | 2024-03-15 五 | 15.56 | 15.75 | 15.95 | 15.95 | 15.56 | 1.27% | 0.41% | 16557 | 2618万 | 63.96 | 63.96 | 28.19 | 27 | 合兴股份 | 2024-03-14 四 | 15.70 | 15.69 | 15.75 | 15.95 | 15.39 | 0.38% | 0.40% | 16185 | 2550万 | 63.16 | 63.16 | 27.64 | 28 | 合兴股份 | 2024-03-08 五 | 15.13 | 15.15 | 15.14 | 15.30 | 15.04 | -0.07% | 0.27% | 10950 | 1655万 | 60.71 | 60.71 | 26.57 | 29 | 合兴股份 | 2024-03-07 四 | 15.21 | 15.15 | 15.15 | 15.47 | 15.05 | 0.00% | 0.41% | 16604 | 2532万 | 60.75 | 60.75 | 26.59 | 30 | 合兴股份 | 2024-03-06 三 | 15.18 | 15.15 | 15.15 | 15.28 | 14.98 | 0.00% | 0.26% | 10563 | 1599万 | 60.75 | 60.75 | 26.59 | 31 | 合兴股份 | 2024-03-05 二 | 15.33 | 15.34 | 15.15 | 15.35 | 14.93 | -1.24% | 0.38% | 15168 | 2292万 | 60.75 | 60.75 | 26.59 | 32 | 合兴股份 | 2024-03-04 一 | 15.28 | 15.28 | 15.34 | 15.35 | 14.93 | 0.39% | 0.31% | 12335 | 1867万 | 61.51 | 61.51 | 26.92 | 33 | 合兴股份 | 2024-03-01 五 | 15.41 | 15.12 | 15.28 | 15.48 | 14.96 | 1.06% | 0.45% | 18145 | 2760万 | 61.27 | 61.27 | 26.81 | 34 | 合兴股份 | 2024-02-29 四 | 14.40 | 14.57 | 15.12 | 15.12 | 14.37 | 3.77% | 0.54% | 21471 | 3194万 | 60.63 | 60.63 | 26.53 | 35 | 合兴股份 | 2024-02-28 三 | 15.87 | 15.73 | 14.57 | 16.02 | 14.56 | -7.37% | 0.94% | 37841 | 5797万 | 58.43 | 58.43 | 25.57 | 36 | 合兴股份 | 2024-02-27 二 | 15.06 | 15.23 | 15.73 | 15.73 | 15.06 | 3.28% | 0.52% | 20688 | 3212万 | 63.08 | 63.08 | 27.6 | 37 | 合兴股份 | 2024-02-26 一 | 15.10 | 14.89 | 15.23 | 15.49 | 14.90 | 2.28% | 0.63% | 25305 | 3859万 | 61.07 | 61.07 | 26.73 | 38 | 合兴股份 | 2024-02-23 五 | 14.56 | 14.49 | 14.89 | 14.91 | 14.39 | 2.76% | 0.44% | 17673 | 2580万 | 59.71 | 59.71 | 26.13 | 39 | 合兴股份 | 2024-02-22 四 | 14.29 | 14.32 | 14.49 | 14.65 | 14.13 | 1.19% | 0.32% | 13001 | 1868万 | 58.1 | 58.1 | 25.43 | 40 | 合兴股份 | 2024-02-21 三 | 14.00 | 14.09 | 14.32 | 14.69 | 13.91 | 1.63% | 0.56% | 22446 | 3236万 | 57.42 | 57.42 | 25.13 | 41 | 合兴股份 | 2024-02-20 二 | 13.77 | 13.91 | 14.09 | 14.09 | 13.60 | 1.29% | 0.53% | 21083 | 2936万 | 56.5 | 56.5 | 24.73 | 42 | 合兴股份 | 2024-02-19 一 | 13.42 | 13.35 | 13.91 | 14.03 | 13.42 | 4.19% | 0.71% | 28598 | 3957万 | 55.78 | 55.78 | 24.41 | 43 | 合兴股份 | 2024-02-08 四 | 12.58 | 12.56 | 13.35 | 13.35 | 11.30 | 6.29% | 1.04% | 41507 | 5186万 | 53.53 | 53.53 | 23.43 | 44 | 合兴股份 | 2024-02-07 三 | 13.18 | 12.97 | 12.56 | 13.28 | 12.46 | -3.16% | 0.97% | 39082 | 4990万 | 50.37 | 50.37 | 22.04 | 45 | 合兴股份 | 2024-02-06 二 | 12.75 | 12.69 | 12.97 | 13.26 | 11.90 | 2.21% | 0.79% | 31719 | 3974万 | 52.01 | 52.01 | 22.76 | 46 | 合兴股份 | 2024-02-05 一 | 13.40 | 13.61 | 12.69 | 13.42 | 12.40 | -6.76% | 0.88% | 35295 | 4531万 | 50.89 | 50.89 | 22.27 | 47 | 合兴股份 | 2024-02-02 五 | 14.23 | 14.11 | 13.61 | 14.31 | 13.10 | -3.54% | 0.78% | 31470 | 4319万 | 54.58 | 54.58 | 23.88 | 48 | 合兴股份 | 2024-02-01 四 | 14.11 | 14.10 | 14.11 | 14.39 | 13.75 | 0.07% | 0.47% | 18697 | 2630万 | 56.58 | 56.58 | 24.76 | 49 | 合兴股份 | 2024-01-31 三 | 14.75 | 14.70 | 14.10 | 14.88 | 14.00 | -4.08% | 0.60% | 24211 | 3465万 | 56.54 | 56.54 | 24.74 | 50 | 合兴股份 | 2024-01-30 二 | 14.83 | 14.93 | 14.70 | 15.14 | 14.60 | -1.54% | 0.39% | 15587 | 2317万 | 58.95 | 58.95 | 25.8 | 51 | 合兴股份 | 2024-01-29 一 | 15.40 | 15.44 | 14.93 | 15.56 | 14.90 | -3.30% | 0.41% | 16538 | 2497万 | 59.87 | 59.87 | 26.2 | 52 | 合兴股份 | 2024-01-26 五 | 15.58 | 15.55 | 15.44 | 15.69 | 15.40 | -0.71% | 0.33% | 13411 | 2082万 | 61.91 | 61.91 | 27.09 | 53 | 合兴股份 | 2024-01-25 四 | 15.20 | 15.21 | 15.55 | 15.61 | 15.01 | 2.24% | 0.42% | 16802 | 2591万 | 62.36 | 62.36 | 27.29 | 54 | 合兴股份 | 2024-01-24 三 | 15.27 | 15.27 | 15.21 | 15.37 | 14.69 | -0.39% | 0.46% | 18324 | 2752万 | 60.99 | 60.99 | 26.69 | 55 | 合兴股份 | 2024-01-23 二 | 15.00 | 15.16 | 15.27 | 15.31 | 14.92 | 0.73% | 0.47% | 18983 | 2876万 | 61.23 | 61.23 | 26.8 | 56 | 合兴股份 | 2024-01-22 一 | 15.78 | 15.91 | 15.16 | 15.91 | 15.04 | -4.71% | 0.63% | 25433 | 3945万 | 60.79 | 60.79 | 26.6 | 57 | 合兴股份 | 2024-01-19 五 | 16.00 | 16.00 | 15.91 | 16.16 | 15.80 | -0.56% | 0.37% | 14857 | 2370万 | 63.8 | 63.8 | 27.92 | 58 | 合兴股份 | 2024-01-18 四 | 16.70 | 16.12 | 16.00 | 16.70 | 15.63 | -0.74% | 6.10% | 31261 | 4969万 | 8.2 | 64.16 | 28.08 | 59 | 合兴股份 | 2024-01-17 三 | 16.55 | 16.52 | 16.12 | 16.56 | 16.12 | -2.42% | 2.84% | 14558 | 2379万 | 8.26 | 64.64 | 28.29 | 60 | 合兴股份 | 2024-01-16 二 | 16.51 | 16.64 | 16.52 | 16.65 | 16.35 | -0.72% | 2.35% | 12064 | 1988万 | 8.47 | 66.25 | 28.99 | 61 | 合兴股份 | 2024-01-15 一 | 16.76 | 16.70 | 16.64 | 16.88 | 16.49 | -0.36% | 2.26% | 11586 | 1928万 | 8.53 | 66.73 | 29.2 | 62 | 合兴股份 | 2024-01-12 五 | 16.84 | 16.83 | 16.70 | 16.92 | 16.61 | -0.77% | 2.01% | 10286 | 1723万 | 8.56 | 66.97 | 29.31 | 63 | 合兴股份 | 2024-01-11 四 | 16.54 | 16.40 | 16.83 | 16.90 | 16.32 | 2.62% | 3.74% | 19186 | 3199万 | 8.63 | 67.49 | 29.53 | 64 | 合兴股份 | 2024-01-10 三 | 16.68 | 16.77 | 16.40 | 16.75 | 16.39 | -2.21% | 3.03% | 15531 | 2568万 | 8.41 | 65.76 | 28.78 | 65 | 合兴股份 | 2024-01-09 二 | 16.55 | 16.55 | 16.77 | 16.98 | 16.55 | 1.33% | 3.41% | 17508 | 2944万 | 8.6 | 67.25 | 29.43 | 66 | 合兴股份 | 2024-01-08 一 | 16.81 | 16.77 | 16.55 | 16.95 | 16.55 | -1.31% | 3.43% | 17565 | 2936万 | 8.48 | 66.37 | 29.04 | 67 | 合兴股份 | 2024-01-05 五 | 17.08 | 17.04 | 16.77 | 17.19 | 16.70 | -1.58% | 3.99% | 20434 | 3452万 | 8.6 | 67.25 | 29.43 | 68 | 合兴股份 | 2024-01-04 四 | 16.98 | 17.07 | 17.04 | 17.20 | 16.84 | -0.18% | 3.43% | 17561 | 2993万 | 8.74 | 68.33 | 29.9 | 69 | 合兴股份 | 2024-01-03 三 | 17.44 | 17.49 | 17.07 | 17.51 | 16.91 | -2.40% | 5.56% | 28499 | 4874万 | 8.75 | 68.45 | 29.95 | 70 | 合兴股份 | 2024-01-02 二 | 17.52 | 17.54 | 17.49 | 17.65 | 17.38 | -0.29% | 4.95% | 25382 | 4457万 | 8.97 | 70.13 | 30.69 | 71 | 合兴股份 | 2023-12-29 五 | 17.39 | 17.51 | 17.54 | 17.57 | 17.20 | 0.17% | 6.09% | 31201 | 5446万 | 8.99 | 70.34 | 30.78 | 72 | 合兴股份 | 2023-12-28 四 | 17.11 | 17.20 | 17.51 | 17.66 | 17.06 | 1.80% | 5.30% | 27177 | 4728万 | 8.98 | 70.22 | 30.73 | 73 | 合兴股份 | 2023-12-27 三 | 17.06 | 17.20 | 17.20 | 17.30 | 17.00 | 0.00% | 3.19% | 16348 | 2808万 | 8.82 | 68.97 | 30.18 | 74 | 合兴股份 | 2023-12-26 二 | 17.51 | 17.38 | 17.20 | 17.51 | 17.16 | -1.04% | 3.44% | 17615 | 3038万 | 8.82 | 68.97 | 30.18 | 75 | 合兴股份 | 2023-12-25 一 | 17.18 | 17.18 | 17.38 | 17.43 | 17.17 | 1.16% | 3.72% | 19061 | 3301万 | 8.91 | 69.69 | 30.5 | 76 | 合兴股份 | 2023-12-22 五 | 17.48 | 17.48 | 17.18 | 17.59 | 17.00 | -1.72% | 4.45% | 22802 | 3947万 | 8.81 | 68.89 | 30.15 | 77 | 合兴股份 | 2023-12-21 四 | 17.31 | 17.31 | 17.48 | 17.49 | 16.98 | 0.98% | 5.40% | 27671 | 4774万 | 8.96 | 70.09 | 30.67 | 78 | 合兴股份 | 2023-12-20 三 | 17.51 | 17.50 | 17.31 | 17.66 | 17.31 | -1.09% | 5.22% | 26782 | 4681万 | 8.87 | 69.41 | 30.38 | 79 | 合兴股份 | 2023-12-19 二 | 17.52 | 17.58 | 17.50 | 17.67 | 17.38 | -0.46% | 4.39% | 22485 | 3929万 | 8.97 | 70.17 | 30.71 | 80 | 合兴股份 | 2023-12-18 一 | 17.64 | 17.76 | 17.58 | 17.84 | 17.54 | -1.01% | 4.93% | 25268 | 4456万 | 9.01 | 70.5 | 30.85 | 81 | 合兴股份 | 2023-12-15 五 | 17.75 | 17.71 | 17.76 | 17.96 | 17.64 | 0.28% | 5.89% | 30175 | 5374万 | 9.11 | 71.22 | 31.17 | 82 | 合兴股份 | 2023-12-14 四 | 18.12 | 18.11 | 17.71 | 18.19 | 17.66 | -2.21% | 7.54% | 38644 | 6906万 | 9.08 | 71.02 | 31.08 | 83 | 合兴股份 | 2023-12-13 三 | 18.07 | 18.07 | 18.11 | 18.43 | 17.79 | 0.22% | 10.52% | 53958 | 9782万 | 9.28 | 72.62 | 31.78 | 84 | 合兴股份 | 2023-12-12 二 | 18.00 | 18.09 | 18.07 | 18.17 | 17.80 | -0.11% | 6.64% | 34044 | 6138万 | 9.26 | 72.46 | 31.71 | 85 | 合兴股份 | 2023-12-11 一 | 17.63 | 17.76 | 18.09 | 18.12 | 17.57 | 1.86% | 10.27% | 52675 | 9462万 | 9.27 | 72.54 | 31.74 | 86 | 合兴股份 | 2023-12-08 五 | 18.35 | 18.31 | 17.76 | 18.60 | 17.69 | -3.00% | 13.33% | 68349 | 12327万 | 9.11 | 71.22 | 31.17 | 87 | 合兴股份 | 2023-12-07 四 | 18.62 | 18.88 | 18.31 | 18.87 | 18.27 | -3.02% | 13.17% | 67499 | 12465万 | 9.39 | 73.42 | 32.13 | 88 | 合兴股份 | 2023-12-06 三 | 19.09 | 19.18 | 18.88 | 19.46 | 18.53 | -1.56% | 16.34% | 83796 | 15942万 | 9.68 | 75.71 | 33.13 | 89 | 合兴股份 | 2023-12-05 二 | 19.69 | 19.73 | 19.18 | 19.72 | 18.90 | -2.79% | 18.33% | 93980 | 18074万 | 9.83 | 76.91 | 33.66 | 90 | 合兴股份 | 2023-12-04 一 | 19.56 | 19.61 | 19.73 | 20.14 | 19.49 | 0.61% | 21.96% | 112572 | 22296万 | 10.12 | 79.12 | 34.62 | 91 | 合兴股份 | 2023-12-01 五 | 20.06 | 20.25 | 19.61 | 20.29 | 19.11 | -3.16% | 32.99% | 169156 | 33064万 | 10.05 | 78.64 | 34.41 | 92 | 合兴股份 | 2023-11-30 四 | 20.25 | 22.50 | 20.25 | 21.30 | 20.25 | -10.00% | 45.80% | 234831 | 48196万 | 10.38 | 81.2 | 35.53 | 93 | 合兴股份 | 2023-11-29 三 | 24.03 | 22.35 | 22.50 | 24.59 | 22.31 | 0.67% | 63.97% | 327947 | 77612万 | 11.54 | 90.22 | 39.48 | 94 | 合兴股份 | 2023-11-28 二 | 22.35 | 20.32 | 22.35 | 22.35 | 22.35 | 9.99% | 5.57% | 28574 | 6386万 | 11.46 | 89.62 | 39.22 | 95 | 合兴股份 | 2023-11-27 一 | 18.50 | 18.47 | 20.32 | 20.32 | 18.50 | 10.02% | 19.69% | 100959 | 20432万 | 10.42 | 81.48 | 35.66 | 96 | 合兴股份 | 2023-11-24 五 | 19.08 | 19.08 | 18.47 | 19.20 | 18.40 | -3.20% | 6.97% | 35753 | 6653万 | 9.47 | 74.06 | 32.41 | 97 | 合兴股份 | 2023-11-23 四 | 18.10 | 18.15 | 19.08 | 19.27 | 18.10 | 5.12% | 12.31% | 63112 | 11904万 | 9.78 | 76.51 | 33.48 | 98 | 合兴股份 | 2023-11-22 三 | 18.74 | 18.76 | 18.15 | 18.74 | 18.15 | -3.25% | 7.40% | 37914 | 6970万 | 9.31 | 72.78 | 31.85 | 99 | 合兴股份 | 2023-11-21 二 | 19.15 | 19.25 | 18.76 | 19.16 | 18.66 | -2.55% | 7.81% | 40028 | 7557万 | 9.62 | 75.23 | 32.92 | 100 | 合兴股份 | 2023-11-20 一 | 19.04 | 19.04 | 19.25 | 19.37 | 18.84 | 1.10% | 10.33% | 52985 | 10167万 | 9.87 | 77.19 | 33.78 | 101 | 合兴股份 | 2023-11-17 五 | 18.80 | 18.95 | 19.04 | 19.21 | 18.50 | 0.47% | 9.15% | 46892 | 8890万 | 9.76 | 76.35 | 33.41 | 102 | 合兴股份 | 2023-11-16 四 | 18.88 | 18.99 | 18.95 | 19.09 | 18.61 | -0.21% | 8.26% | 42332 | 7975万 | 9.72 | 75.99 | 33.25 | 103 | 合兴股份 | 2023-11-15 三 | 19.09 | 18.76 | 18.99 | 19.10 | 18.46 | 1.23% | 9.64% | 49417 | 9297万 | 9.74 | 76.15 | 33.32 | 104 | 合兴股份 | 2023-11-14 二 | 19.10 | 19.14 | 18.76 | 19.13 | 18.65 | -1.99% | 10.80% | 55348 | 10413万 | 9.62 | 75.23 | 32.92 | 105 | 合兴股份 | 2023-11-13 一 | 18.28 | 18.79 | 19.14 | 19.28 | 18.22 | 1.86% | 16.36% | 83899 | 15846万 | 9.81 | 76.75 | 33.59 | 106 | 合兴股份 | 2023-11-10 五 | 18.24 | 18.30 | 18.79 | 19.99 | 18.15 | 2.68% | 21.59% | 110686 | 21257万 | 9.63 | 75.35 | 32.97 | 107 | 合兴股份 | 2023-11-09 四 | 18.50 | 18.54 | 18.30 | 18.53 | 17.91 | -1.29% | 9.64% | 49415 | 8998万 | 9.38 | 73.38 | 32.11 | 108 | 合兴股份 | 2023-11-08 三 | 18.97 | 19.19 | 18.54 | 18.99 | 18.31 | -3.39% | 13.65% | 69960 | 12973万 | 9.51 | 74.35 | 32.53 | 109 | 合兴股份 | 2023-11-07 二 | 19.08 | 19.10 | 19.19 | 19.58 | 18.78 | 0.47% | 16.07% | 82390 | 15802万 | 9.84 | 76.95 | 33.67 | 110 | 合兴股份 | 2023-11-06 一 | 18.76 | 18.83 | 19.10 | 19.20 | 18.50 | 1.43% | 15.78% | 80924 | 15291万 | 9.79 | 76.59 | 33.52 | 111 | 合兴股份 | 2023-11-03 五 | 18.75 | 18.20 | 18.83 | 19.20 | 18.47 | 3.46% | 17.49% | 89680 | 16817万 | 9.65 | 75.51 | 33.04 | 112 | 合兴股份 | 2023-11-02 四 | 18.74 | 18.74 | 18.20 | 18.99 | 18.20 | -2.88% | 19.11% | 97967 | 18141万 | 9.33 | 72.98 | 31.94 | 113 | 合兴股份 | 2023-11-01 三 | 17.70 | 17.83 | 18.74 | 19.61 | 17.70 | 5.10% | 27.05% | 138690 | 26216万 | 9.61 | 75.15 | 32.88 | 114 | 合兴股份 | 2023-10-31 二 | 18.13 | 18.13 | 17.83 | 18.35 | 17.61 | -1.65% | 8.18% | 41921 | 7477万 | 9.14 | 71.5 | 31.29 | 115 | 合兴股份 | 2023-10-30 一 | 18.40 | 18.41 | 18.13 | 18.41 | 17.66 | -1.52% | 11.83% | 60657 | 10936万 | 9.29 | 72.7 | 31.81 | 116 | 合兴股份 | 2023-10-27 五 | 17.78 | 17.80 | 18.41 | 19.58 | 17.71 | 3.43% | 15.17% | 77763 | 14616万 | 9.44 | 73.82 | 32.31 | 117 | 合兴股份 | 2023-10-26 四 | 17.48 | 17.51 | 17.80 | 17.82 | 17.06 | 1.66% | 3.81% | 19531 | 3427万 | 9.13 | 71.38 | 34.1 | 118 | 合兴股份 | 2023-10-25 三 | 17.00 | 16.96 | 17.51 | 17.66 | 16.96 | 3.24% | 4.16% | 21313 | 3724万 | 8.98 | 70.22 | 33.54 | 119 | 合兴股份 | 2023-10-24 二 | 16.59 | 16.59 | 16.96 | 17.03 | 16.50 | 2.23% | 2.44% | 12487 | 2100万 | 8.7 | 68.01 | 32.49 | 120 | 合兴股份 | 2023-10-23 一 | 16.70 | 17.05 | 16.59 | 17.20 | 16.47 | -2.70% | 2.57% | 13201 | 2215万 | 8.51 | 66.53 | 31.78 | 121 | 合兴股份 | 2023-10-20 五 | 17.10 | 17.18 | 17.05 | 17.62 | 16.99 | -0.76% | 2.52% | 12941 | 2231万 | 8.74 | 68.37 | 32.66 | 122 | 合兴股份 | 2023-10-19 四 | 17.27 | 17.46 | 17.18 | 17.42 | 17.12 | -1.60% | 2.53% | 12981 | 2242万 | 8.81 | 68.89 | 32.91 | 123 | 合兴股份 | 2023-10-18 三 | 17.43 | 17.43 | 17.46 | 17.68 | 17.28 | 0.17% | 3.05% | 15653 | 2740万 | 8.95 | 70.01 | 33.45 | 124 | 合兴股份 | 2023-10-17 二 | 17.50 | 17.55 | 17.43 | 17.58 | 17.26 | -0.68% | 2.82% | 14475 | 2515万 | 8.94 | 69.89 | 33.39 | 125 | 合兴股份 | 2023-10-16 一 | 17.54 | 17.55 | 17.55 | 17.78 | 17.48 | 0.00% | 3.15% | 16169 | 2846万 | 9 | 70.38 | 33.62 | 126 | 合兴股份 | 2023-10-13 五 | 17.39 | 17.45 | 17.55 | 17.75 | 17.35 | 0.57% | 3.36% | 17239 | 3036万 | 9 | 70.38 | 33.62 | 127 | 合兴股份 | 2023-10-12 四 | 17.42 | 17.40 | 17.45 | 17.68 | 17.25 | 0.29% | 2.92% | 14960 | 2607万 | 8.95 | 69.97 | 33.43 | 128 | 合兴股份 | 2023-10-11 三 | 17.48 | 17.48 | 17.40 | 17.58 | 17.30 | -0.46% | 3.31% | 16982 | 2960万 | 8.92 | 69.77 | 33.33 | 129 | 合兴股份 | 2023-10-10 二 | 17.52 | 17.50 | 17.48 | 17.65 | 17.30 | -0.11% | 3.35% | 17176 | 2996万 | 8.96 | 70.09 | 33.48 | 130 | 合兴股份 | 2023-10-09 一 | 17.40 | 17.16 | 17.50 | 17.66 | 17.24 | 1.98% | 4.40% | 22552 | 3952万 | 8.97 | 70.17 | 33.52 | 131 | 合兴股份 | 2023-09-28 四 | 16.80 | 16.76 | 17.16 | 17.38 | 16.76 | 2.39% | 2.85% | 14605 | 2501万 | 8.8 | 68.81 | 32.87 | 132 | 合兴股份 | 2023-09-27 三 | 16.82 | 16.83 | 16.76 | 16.98 | 16.65 | -0.42% | 2.12% | 10855 | 1825万 | 8.59 | 67.21 | 32.1 | 133 | 合兴股份 | 2023-09-26 二 | 16.99 | 16.99 | 16.83 | 17.10 | 16.82 | -0.94% | 1.37% | 7009 | 1185万 | 8.63 | 67.49 | 32.24 | 134 | 合兴股份 | 2023-09-25 一 | 16.84 | 16.84 | 16.99 | 17.10 | 16.64 | 0.89% | 1.83% | 9378 | 1588万 | 8.71 | 68.13 | 32.54 | 135 | 合兴股份 | 2023-09-22 五 | 16.62 | 16.47 | 16.84 | 16.85 | 16.31 | 2.25% | 1.80% | 9212 | 1535万 | 8.63 | 67.53 | 32.26 | 136 | 合兴股份 | 2023-09-21 四 | 16.66 | 16.74 | 16.47 | 16.90 | 16.41 | -1.61% | 2.02% | 10376 | 1720万 | 8.44 | 66.04 | 31.55 | 137 | 合兴股份 | 2023-09-20 三 | 17.01 | 17.10 | 16.74 | 17.15 | 16.69 | -2.11% | 1.94% | 9945 | 1677万 | 8.58 | 67.13 | 32.07 | 138 | 合兴股份 | 2023-09-19 二 | 17.39 | 17.22 | 17.10 | 17.39 | 16.95 | -0.70% | 2.64% | 13511 | 2311万 | 8.77 | 68.57 | 32.76 | 139 | 合兴股份 | 2023-09-18 一 | 16.57 | 16.57 | 17.22 | 17.53 | 16.49 | 3.92% | 4.34% | 22227 | 3815万 | 8.83 | 69.05 | 32.99 | 140 | 合兴股份 | 2023-09-15 五 | 16.98 | 16.82 | 16.57 | 16.98 | 16.55 | -1.49% | 2.33% | 11934 | 1987万 | 8.5 | 66.45 | 31.74 | 141 | 合兴股份 | 2023-09-14 四 | 17.03 | 17.13 | 16.82 | 17.23 | 16.70 | -1.81% | 3.71% | 19012 | 3214万 | 8.62 | 67.45 | 32.22 | 142 | 合兴股份 | 2023-09-13 三 | 17.46 | 17.67 | 17.13 | 17.63 | 16.96 | -3.06% | 4.45% | 22793 | 3922万 | 8.78 | 68.69 | 32.81 | 143 | 合兴股份 | 2023-09-12 二 | 17.65 | 17.31 | 17.67 | 18.00 | 17.35 | 2.08% | 6.78% | 34766 | 6133万 | 9.06 | 70.86 | 33.85 | 144 | 合兴股份 | 2023-09-11 一 | 17.16 | 17.01 | 17.31 | 17.45 | 16.84 | 1.76% | 4.11% | 21085 | 3634万 | 8.87 | 69.41 | 33.16 | 145 | 合兴股份 | 2023-09-08 五 | 16.90 | 16.74 | 17.01 | 17.07 | 16.68 | 1.61% | 2.05% | 10519 | 1780万 | 8.72 | 68.21 | 32.58 | 146 | 合兴股份 | 2023-09-07 四 | 17.05 | 17.12 | 16.74 | 17.19 | 16.72 | -2.22% | 2.15% | 11039 | 1861万 | 8.58 | 67.13 | 32.07 | 147 | 合兴股份 | 2023-09-06 三 | 17.03 | 17.04 | 17.12 | 17.20 | 16.98 | 0.47% | 1.92% | 9859 | 1685万 | 8.78 | 68.65 | 32.79 | 148 | 合兴股份 | 2023-09-05 二 | 17.19 | 17.06 | 17.04 | 17.19 | 16.95 | -0.12% | 2.10% | 10767 | 1835万 | 8.74 | 68.33 | 32.64 | 149 | 合兴股份 | 2023-09-04 一 | 17.10 | 17.06 | 17.06 | 17.24 | 16.92 | 0.00% | 2.35% | 12046 | 2054万 | 8.75 | 68.41 | 32.68 | 150 | 合兴股份 | 2023-09-01 五 | 16.94 | 16.94 | 17.06 | 17.09 | 16.80 | 0.71% | 2.48% | 12693 | 2155万 | 8.75 | 68.41 | 32.68 | 151 | 合兴股份 | 2023-08-31 四 | 16.95 | 16.92 | 16.94 | 17.18 | 16.78 | 0.12% | 2.76% | 14172 | 2404万 | 8.68 | 67.93 | 32.45 | 152 | 合兴股份 | 2023-08-30 三 | 16.91 | 16.84 | 16.92 | 17.15 | 16.84 | 0.48% | 3.84% | 19705 | 3344万 | 8.67 | 67.85 | 32.41 | 153 | 合兴股份 | 2023-08-29 二 | 15.81 | 15.83 | 16.84 | 16.95 | 15.72 | 6.38% | 6.75% | 34601 | 5745万 | 8.63 | 67.53 | 32.26 | 154 | 合兴股份 | 2023-08-28 一 | 16.39 | 15.68 | 15.83 | 16.45 | 15.78 | 0.96% | 2.81% | 14389 | 2313万 | 8.12 | 63.48 | 30.32 | 155 | 合兴股份 | 2023-08-25 五 | 16.12 | 16.12 | 15.68 | 16.12 | 15.66 | -2.73% | 2.36% | 12110 | 1913万 | 8.04 | 62.88 | 32.25 | 156 | 合兴股份 | 2023-08-23 三 | 16.30 | 16.40 | 16.22 | 16.52 | 16.15 | -1.10% | 1.72% | 8822 | 1435万 | 8.32 | 65.04 | 33.36 | 157 | 合兴股份 | 2023-08-22 二 | 16.40 | 16.32 | 16.40 | 16.57 | 16.09 | 0.49% | 1.95% | 10014 | 1633万 | 8.41 | 65.76 | 33.73 |
|
行情刷新 | 流通股东
|