| 股票名称 | 代码 605133 | 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 | 嵘泰股份 | 2024-04-19 五 | 20.25 | 20.25 | 19.77 | 20.25 | 19.55 | -2.37% | 6.34% | 40594 | 8055万 | 12.66 | 36.79 | 25.2 | 2 | 嵘泰股份 | 2024-04-18 四 | 20.35 | 20.60 | 20.25 | 20.79 | 20.01 | -1.70% | 7.32% | 46871 | 9566万 | 12.97 | 37.68 | 25.81 | 3 | 嵘泰股份 | 2024-04-17 三 | 19.61 | 19.94 | 20.60 | 21.20 | 19.60 | 3.31% | 9.24% | 59160 | 12149万 | 13.19 | 38.33 | 26.26 | 4 | 嵘泰股份 | 2024-04-16 二 | 21.61 | 22.15 | 19.94 | 21.65 | 19.94 | -9.98% | 9.32% | 59671 | 12029万 | 12.77 | 37.1 | 25.42 | 5 | 嵘泰股份 | 2024-04-15 一 | 23.80 | 23.60 | 22.15 | 23.80 | 21.50 | -6.14% | 13.31% | 85246 | 19121万 | 14.19 | 41.22 | 28.23 | 6 | 嵘泰股份 | 2024-04-12 五 | 23.03 | 23.50 | 23.60 | 24.50 | 23.00 | 0.43% | 19.07% | 122156 | 29114万 | 15.11 | 43.91 | 30.08 | 7 | 嵘泰股份 | 2024-04-11 四 | 22.42 | 23.02 | 23.50 | 23.50 | 22.23 | 2.09% | 18.93% | 121242 | 27811万 | 15.05 | 43.73 | 29.95 | 8 | 嵘泰股份 | 2024-04-10 三 | 21.55 | 21.57 | 23.02 | 23.52 | 21.40 | 6.72% | 23.13% | 148147 | 33637万 | 14.74 | 42.84 | 29.34 | 9 | 嵘泰股份 | 2024-04-09 二 | 22.68 | 22.17 | 21.57 | 22.70 | 21.51 | -2.71% | 18.29% | 117119 | 25740万 | 13.81 | 40.14 | 25.43 | 10 | 嵘泰股份 | 2024-04-08 一 | 20.15 | 20.15 | 22.17 | 22.17 | 20.15 | 10.02% | 11.63% | 74499 | 16140万 | 14.2 | 41.25 | 26.14 | 11 | 嵘泰股份 | 2024-04-03 三 | 20.66 | 20.83 | 20.15 | 20.78 | 19.93 | -3.26% | 4.38% | 28024 | 5660万 | 12.91 | 37.5 | 23.76 | 12 | 嵘泰股份 | 2024-04-02 二 | 20.95 | 20.91 | 20.83 | 21.28 | 20.55 | -0.38% | 4.65% | 29791 | 6223万 | 13.34 | 38.76 | 24.56 | 13 | 嵘泰股份 | 2024-04-01 一 | 20.35 | 20.12 | 20.91 | 21.98 | 20.33 | 3.93% | 5.61% | 35954 | 7611万 | 13.39 | 38.91 | 24.65 | 14 | 嵘泰股份 | 2024-03-29 五 | 20.40 | 20.03 | 20.12 | 20.50 | 19.91 | 0.45% | 2.93% | 18736 | 3780万 | 12.89 | 37.44 | 23.72 | 15 | 嵘泰股份 | 2024-03-28 四 | 19.31 | 19.49 | 20.03 | 20.29 | 19.31 | 2.77% | 3.83% | 24542 | 4894万 | 12.83 | 37.27 | 23.61 | 16 | 嵘泰股份 | 2024-03-27 三 | 20.67 | 20.66 | 19.49 | 20.82 | 19.42 | -5.66% | 4.36% | 27924 | 5599万 | 12.48 | 36.27 | 22.98 | 17 | 嵘泰股份 | 2024-03-26 二 | 20.32 | 20.32 | 20.66 | 20.86 | 20.18 | 1.67% | 4.36% | 27897 | 5736万 | 13.23 | 38.44 | 24.36 | 18 | 嵘泰股份 | 2024-03-25 一 | 20.96 | 21.07 | 20.32 | 21.23 | 20.30 | -3.56% | 4.06% | 26020 | 5400万 | 13.01 | 37.81 | 23.96 | 19 | 嵘泰股份 | 2024-03-22 五 | 21.77 | 21.76 | 21.07 | 21.77 | 20.98 | -3.17% | 4.44% | 28437 | 6047万 | 13.49 | 39.21 | 24.84 | 20 | 嵘泰股份 | 2024-03-21 四 | 21.88 | 21.88 | 21.76 | 21.99 | 21.48 | -0.55% | 3.95% | 25287 | 5499万 | 13.94 | 40.49 | 25.65 | 21 | 嵘泰股份 | 2024-03-20 三 | 21.77 | 21.79 | 21.88 | 21.97 | 21.61 | 0.41% | 3.76% | 24077 | 5241万 | 14.01 | 40.71 | 25.79 | 22 | 嵘泰股份 | 2024-03-19 二 | 21.93 | 21.90 | 21.79 | 22.15 | 21.69 | -0.50% | 4.27% | 27341 | 5983万 | 13.96 | 40.55 | 25.69 | 23 | 嵘泰股份 | 2024-03-18 一 | 21.79 | 21.59 | 21.90 | 21.98 | 21.55 | 1.44% | 4.52% | 28939 | 6300万 | 14.03 | 40.75 | 25.82 | 24 | 嵘泰股份 | 2024-03-15 五 | 21.19 | 21.19 | 21.59 | 21.59 | 20.91 | 1.89% | 4.71% | 30195 | 6429万 | 13.83 | 40.17 | 25.45 | 25 | 嵘泰股份 | 2024-03-14 四 | 21.47 | 21.46 | 21.19 | 21.59 | 20.84 | -1.26% | 4.49% | 28744 | 6104万 | 13.57 | 39.43 | 24.98 | 26 | 嵘泰股份 | 2024-03-08 五 | 20.47 | 20.39 | 20.26 | 20.60 | 19.92 | -0.64% | 3.69% | 23637 | 4772万 | 12.98 | 37.7 | 23.88 | 27 | 嵘泰股份 | 2024-03-07 四 | 21.09 | 20.94 | 20.39 | 21.37 | 20.34 | -2.63% | 4.10% | 26266 | 5445万 | 13.06 | 37.94 | 24.04 | 28 | 嵘泰股份 | 2024-03-06 三 | 20.93 | 20.81 | 20.94 | 21.20 | 20.56 | 0.62% | 3.15% | 20179 | 4214万 | 13.41 | 38.97 | 24.69 | 29 | 嵘泰股份 | 2024-03-05 二 | 20.96 | 21.25 | 20.81 | 21.30 | 20.62 | -2.07% | 3.78% | 24180 | 5055万 | 13.33 | 38.72 | 24.53 | 30 | 嵘泰股份 | 2024-03-04 一 | 21.55 | 21.63 | 21.25 | 21.65 | 20.87 | -1.76% | 4.12% | 26397 | 5589万 | 13.61 | 39.54 | 25.05 | 31 | 嵘泰股份 | 2024-03-01 五 | 21.67 | 21.48 | 21.63 | 21.99 | 21.37 | 0.70% | 4.35% | 27837 | 6016万 | 13.85 | 40.25 | 25.5 | 32 | 嵘泰股份 | 2024-02-29 四 | 20.00 | 20.46 | 21.48 | 21.50 | 20.00 | 4.99% | 4.92% | 31530 | 6642万 | 13.76 | 39.97 | 25.32 | 33 | 嵘泰股份 | 2024-02-28 三 | 22.50 | 22.42 | 20.46 | 22.74 | 20.40 | -8.74% | 8.27% | 52971 | 11544万 | 13.1 | 38.07 | 24.12 | 34 | 嵘泰股份 | 2024-02-27 二 | 21.53 | 21.85 | 22.42 | 22.42 | 21.41 | 2.61% | 6.07% | 38855 | 8607万 | 14.36 | 41.72 | 26.43 | 35 | 嵘泰股份 | 2024-02-26 一 | 21.45 | 20.98 | 21.85 | 22.66 | 21.22 | 4.15% | 7.21% | 46159 | 10076万 | 13.99 | 40.66 | 25.76 | 36 | 嵘泰股份 | 2024-02-23 五 | 20.21 | 20.21 | 20.98 | 21.06 | 20.20 | 3.81% | 4.65% | 29784 | 6164万 | 13.44 | 39.04 | 24.73 | 37 | 嵘泰股份 | 2024-02-22 四 | 20.05 | 20.03 | 20.21 | 20.38 | 19.80 | 0.90% | 3.79% | 24276 | 4874万 | 12.94 | 37.61 | 23.83 | 38 | 嵘泰股份 | 2024-02-21 三 | 19.42 | 19.54 | 20.03 | 20.56 | 19.18 | 2.51% | 5.01% | 32059 | 6455万 | 12.83 | 37.27 | 23.61 | 39 | 嵘泰股份 | 2024-02-20 二 | 19.37 | 19.48 | 19.54 | 19.69 | 19.00 | 0.31% | 3.14% | 20104 | 3911万 | 12.51 | 36.36 | 23.04 | 40 | 嵘泰股份 | 2024-02-19 一 | 19.07 | 19.03 | 19.48 | 19.90 | 19.07 | 2.36% | 5.65% | 36163 | 7056万 | 12.48 | 36.25 | 22.97 | 41 | 嵘泰股份 | 2024-02-08 四 | 17.26 | 17.31 | 19.03 | 19.04 | 17.05 | 9.94% | 6.62% | 42409 | 7772万 | 12.19 | 35.41 | 22.43 | 42 | 嵘泰股份 | 2024-02-07 三 | 17.50 | 17.48 | 17.31 | 18.20 | 17.03 | -0.97% | 5.07% | 32488 | 5748万 | 11.09 | 32.21 | 20.41 | 43 | 嵘泰股份 | 2024-02-06 二 | 16.53 | 16.67 | 17.48 | 17.76 | 15.31 | 4.86% | 4.91% | 31438 | 5222万 | 11.2 | 32.53 | 20.61 | 44 | 嵘泰股份 | 2024-02-05 一 | 18.05 | 18.19 | 16.67 | 18.05 | 16.43 | -8.36% | 5.72% | 36618 | 6206万 | 10.68 | 31.02 | 19.65 | 45 | 嵘泰股份 | 2024-02-02 五 | 19.27 | 19.19 | 18.19 | 19.57 | 17.57 | -5.21% | 4.06% | 26021 | 4813万 | 11.65 | 33.85 | 21.44 | 46 | 嵘泰股份 | 2024-02-01 四 | 19.34 | 19.39 | 19.19 | 19.74 | 18.94 | -1.03% | 2.97% | 19022 | 3680万 | 12.29 | 35.71 | 22.62 | 47 | 嵘泰股份 | 2024-01-31 三 | 20.46 | 20.36 | 19.39 | 20.66 | 19.27 | -4.76% | 3.51% | 22502 | 4460万 | 12.42 | 36.08 | 22.86 | 48 | 嵘泰股份 | 2024-01-30 二 | 20.97 | 21.15 | 20.36 | 21.20 | 20.33 | -3.74% | 3.10% | 19841 | 4113万 | 13.04 | 37.89 | 24 | 49 | 嵘泰股份 | 2024-01-29 一 | 22.14 | 22.22 | 21.15 | 22.42 | 21.11 | -4.82% | 3.04% | 19479 | 4193万 | 13.55 | 39.36 | 24.93 | 50 | 嵘泰股份 | 2024-01-26 五 | 22.27 | 22.44 | 22.22 | 22.56 | 22.10 | -0.98% | 2.65% | 16972 | 3785万 | 14.23 | 41.35 | 26.2 | 51 | 嵘泰股份 | 2024-01-25 四 | 21.70 | 21.82 | 22.44 | 22.46 | 21.58 | 2.84% | 3.16% | 20250 | 4472万 | 14.37 | 41.76 | 26.45 | 52 | 嵘泰股份 | 2024-01-24 三 | 21.66 | 21.65 | 21.82 | 22.05 | 20.98 | 0.79% | 3.10% | 19832 | 4278万 | 13.97 | 40.6 | 25.72 | 53 | 嵘泰股份 | 2024-01-23 二 | 21.49 | 21.58 | 21.65 | 21.86 | 21.18 | 0.32% | 3.05% | 19542 | 4218万 | 13.87 | 40.29 | 25.52 | 54 | 嵘泰股份 | 2024-01-22 一 | 22.95 | 23.06 | 21.58 | 23.26 | 21.33 | -6.42% | 5.05% | 32346 | 7184万 | 13.82 | 40.16 | 25.44 | 55 | 嵘泰股份 | 2024-01-19 五 | 23.20 | 23.24 | 23.06 | 23.47 | 22.70 | -0.77% | 2.98% | 19114 | 4411万 | 14.77 | 42.91 | 27.19 | 56 | 嵘泰股份 | 2024-01-18 四 | 22.88 | 23.11 | 23.24 | 23.29 | 22.35 | 0.56% | 4.44% | 28424 | 6464万 | 14.88 | 43.24 | 27.4 | 57 | 嵘泰股份 | 2024-01-17 三 | 23.55 | 23.83 | 23.11 | 23.83 | 23.11 | -3.02% | 2.74% | 17549 | 4120万 | 14.8 | 43 | 27.24 | 58 | 嵘泰股份 | 2024-01-16 二 | 23.77 | 23.97 | 23.83 | 24.10 | 23.44 | -0.58% | 3.35% | 21470 | 5092万 | 15.26 | 44.34 | 28.09 | 59 | 嵘泰股份 | 2024-01-15 一 | 24.27 | 24.55 | 23.97 | 24.35 | 23.79 | -2.36% | 3.10% | 19833 | 4756万 | 15.35 | 44.6 | 28.26 | 60 | 嵘泰股份 | 2024-01-12 五 | 24.11 | 24.31 | 24.55 | 24.78 | 24.11 | 0.99% | 4.04% | 25850 | 6354万 | 15.72 | 45.68 | 28.94 | 61 | 嵘泰股份 | 2024-01-11 四 | 23.86 | 24.10 | 24.31 | 24.39 | 23.85 | 0.87% | 3.02% | 19365 | 4677万 | 15.57 | 45.24 | 28.66 | 62 | 嵘泰股份 | 2024-01-10 三 | 23.92 | 23.93 | 24.10 | 24.18 | 23.59 | 0.71% | 4.73% | 30312 | 7266万 | 15.44 | 44.85 | 28.41 | 63 | 嵘泰股份 | 2024-01-09 二 | 24.35 | 24.29 | 23.93 | 24.85 | 23.66 | -1.48% | 7.26% | 46505 | 11248万 | 15.33 | 44.53 | 28.21 | 64 | 嵘泰股份 | 2024-01-08 一 | 25.27 | 25.38 | 24.29 | 25.27 | 24.20 | -4.29% | 5.50% | 35198 | 8627万 | 15.56 | 45.2 | 28.64 | 65 | 嵘泰股份 | 2024-01-05 五 | 25.70 | 25.30 | 25.38 | 26.03 | 25.28 | 0.32% | 5.64% | 36125 | 9251万 | 16.25 | 47.23 | 29.92 | 66 | 嵘泰股份 | 2024-01-04 四 | 25.73 | 25.72 | 25.30 | 25.85 | 25.24 | -1.63% | 4.65% | 29813 | 7588万 | 16.2 | 47.08 | 29.83 | 67 | 嵘泰股份 | 2024-01-03 三 | 27.17 | 27.30 | 25.72 | 27.17 | 25.40 | -5.79% | 7.38% | 47272 | 12343万 | 16.47 | 47.86 | 30.32 | 68 | 嵘泰股份 | 2024-01-02 二 | 27.61 | 27.67 | 27.30 | 27.87 | 27.30 | -1.34% | 2.94% | 18852 | 5202万 | 17.48 | 50.8 | 32.18 | 69 | 嵘泰股份 | 2023-12-29 五 | 27.35 | 27.41 | 27.67 | 27.99 | 27.30 | 0.95% | 5.49% | 35176 | 9719万 | 17.72 | 51.49 | 32.62 | 70 | 嵘泰股份 | 2023-12-28 四 | 26.80 | 26.92 | 27.41 | 27.56 | 26.50 | 1.82% | 4.61% | 29540 | 8044万 | 17.55 | 51 | 32.31 | 71 | 嵘泰股份 | 2023-12-27 三 | 27.00 | 26.91 | 26.92 | 27.10 | 26.67 | 0.04% | 2.62% | 16751 | 4506万 | 17.24 | 50.12 | 31.75 | 72 | 嵘泰股份 | 2023-12-26 二 | 27.75 | 27.74 | 26.91 | 27.76 | 26.80 | -2.99% | 3.89% | 24907 | 6761万 | 17.23 | 50.1 | 31.74 | 73 | 嵘泰股份 | 2023-12-25 一 | 26.67 | 26.86 | 27.74 | 28.00 | 26.60 | 3.28% | 6.08% | 38947 | 10628万 | 17.77 | 51.64 | 32.72 | 74 | 嵘泰股份 | 2023-12-22 五 | 26.88 | 26.77 | 26.86 | 27.27 | 26.61 | 0.34% | 3.94% | 25233 | 6802万 | 17.2 | 50 | 31.68 | 75 | 嵘泰股份 | 2023-12-21 四 | 26.66 | 26.66 | 26.77 | 27.10 | 26.41 | 0.41% | 4.02% | 25741 | 6883万 | 17.15 | 49.84 | 31.57 | 76 | 嵘泰股份 | 2023-12-20 三 | 27.20 | 27.13 | 26.66 | 27.32 | 26.60 | -1.73% | 3.65% | 23376 | 6317万 | 17.07 | 49.63 | 31.44 | 77 | 嵘泰股份 | 2023-12-19 二 | 27.90 | 27.65 | 27.13 | 27.90 | 26.88 | -1.88% | 4.32% | 27664 | 7528万 | 17.38 | 50.51 | 32 | 78 | 嵘泰股份 | 2023-12-18 一 | 27.79 | 27.89 | 27.65 | 28.28 | 27.58 | -0.86% | 2.67% | 17100 | 4761万 | 17.71 | 51.47 | 32.61 | 79 | 嵘泰股份 | 2023-12-15 五 | 28.00 | 27.87 | 27.89 | 28.30 | 27.80 | 0.07% | 3.37% | 21615 | 6054万 | 17.86 | 51.92 | 32.89 | 80 | 嵘泰股份 | 2023-12-14 四 | 28.35 | 28.34 | 27.87 | 28.64 | 27.82 | -1.66% | 4.18% | 26490 | 7442万 | 17.68 | 51.88 | 32.87 | 81 | 嵘泰股份 | 2023-12-13 三 | 28.86 | 29.00 | 28.34 | 28.98 | 28.26 | -2.28% | 4.59% | 29122 | 8307万 | 17.97 | 52.76 | 33.43 | 82 | 嵘泰股份 | 2023-12-12 二 | 29.17 | 29.16 | 29.00 | 29.45 | 28.86 | -0.55% | 4.29% | 27230 | 7921万 | 18.39 | 53.99 | 34.2 | 83 | 嵘泰股份 | 2023-12-11 一 | 28.58 | 28.04 | 29.16 | 29.33 | 27.80 | 3.99% | 7.28% | 46192 | 13310万 | 18.49 | 54.29 | 34.39 | 84 | 嵘泰股份 | 2023-12-08 五 | 28.74 | 28.88 | 28.04 | 29.00 | 28.02 | -2.91% | 5.86% | 37161 | 10543万 | 17.78 | 52.2 | 33.07 | 85 | 嵘泰股份 | 2023-12-07 四 | 28.68 | 28.67 | 28.88 | 29.28 | 28.38 | 0.73% | 6.72% | 42611 | 12314万 | 18.32 | 53.76 | 34.06 | 86 | 嵘泰股份 | 2023-12-06 三 | 28.58 | 28.60 | 28.67 | 29.10 | 28.31 | 0.24% | 7.27% | 46101 | 13231万 | 18.18 | 53.37 | 33.81 | 87 | 嵘泰股份 | 2023-12-05 二 | 29.63 | 29.80 | 28.60 | 29.70 | 28.56 | -4.03% | 9.00% | 57106 | 16506万 | 18.14 | 53.24 | 33.73 | 88 | 嵘泰股份 | 2023-12-04 一 | 30.80 | 30.88 | 29.80 | 30.89 | 29.78 | -3.50% | 10.34% | 65554 | 19686万 | 18.9 | 55.48 | 35.15 | 89 | 嵘泰股份 | 2023-12-01 五 | 32.62 | 33.32 | 30.88 | 32.66 | 30.06 | -7.32% | 14.35% | 91026 | 28171万 | 19.58 | 57.49 | 36.42 | 90 | 嵘泰股份 | 2023-11-30 四 | 33.94 | 34.11 | 33.32 | 34.15 | 32.41 | -2.32% | 9.86% | 62555 | 20713万 | 21.13 | 62.03 | 39.3 | 91 | 嵘泰股份 | 2023-11-29 三 | 33.70 | 33.70 | 34.11 | 34.75 | 33.18 | 1.22% | 11.56% | 73287 | 24938万 | 21.63 | 63.5 | 40.23 | 92 | 嵘泰股份 | 2023-11-28 二 | 33.41 | 33.34 | 33.70 | 34.50 | 33.22 | 1.08% | 11.05% | 70079 | 23696万 | 21.37 | 62.74 | 39.75 | 93 | 嵘泰股份 | 2023-11-27 一 | 34.05 | 34.21 | 33.34 | 34.56 | 32.70 | -2.54% | 10.37% | 65777 | 21909万 | 21.14 | 62.07 | 39.32 | 94 | 嵘泰股份 | 2023-11-24 五 | 35.01 | 35.29 | 34.21 | 35.20 | 33.63 | -3.06% | 10.80% | 68463 | 23539万 | 21.7 | 63.69 | 40.35 | 95 | 嵘泰股份 | 2023-11-23 四 | 34.00 | 34.04 | 35.29 | 35.81 | 33.50 | 3.67% | 19.31% | 122466 | 42733万 | 22.38 | 65.7 | 41.62 | 96 | 嵘泰股份 | 2023-11-22 三 | 34.51 | 35.07 | 34.04 | 34.60 | 33.00 | -2.94% | 16.54% | 104913 | 35594万 | 21.59 | 63.37 | 40.15 | 97 | 嵘泰股份 | 2023-11-21 二 | 34.28 | 34.48 | 35.07 | 36.16 | 33.50 | 1.71% | 22.72% | 144093 | 50395万 | 22.24 | 65.29 | 41.36 | 98 | 嵘泰股份 | 2023-11-20 一 | 34.02 | 33.59 | 34.48 | 34.92 | 33.20 | 2.65% | 21.00% | 133195 | 45559万 | 21.87 | 64.19 | 40.67 | 99 | 嵘泰股份 | 2023-11-17 五 | 33.20 | 33.89 | 33.59 | 34.79 | 32.93 | -0.89% | 22.23% | 140985 | 47371万 | 21.3 | 62.53 | 39.62 | 100 | 嵘泰股份 | 2023-11-16 四 | 33.72 | 33.32 | 33.89 | 36.65 | 31.80 | 1.71% | 37.83% | 239906 | 80926万 | 21.49 | 63.09 | 39.97 | 101 | 嵘泰股份 | 2023-11-15 三 | 30.39 | 30.29 | 33.32 | 33.32 | 29.96 | 10.00% | 31.09% | 197179 | 63762万 | 21.13 | 62.03 | 39.3 | 102 | 嵘泰股份 | 2023-11-14 二 | 29.64 | 29.90 | 30.29 | 30.82 | 29.33 | 1.30% | 6.61% | 41950 | 12622万 | 19.21 | 56.39 | 35.73 | 103 | 嵘泰股份 | 2023-11-13 一 | 28.75 | 28.78 | 29.90 | 30.20 | 28.51 | 3.89% | 8.45% | 53588 | 15764万 | 18.96 | 55.66 | 35.27 | 104 | 嵘泰股份 | 2023-11-10 五 | 28.00 | 28.00 | 28.78 | 29.67 | 27.98 | 2.79% | 8.20% | 52002 | 14838万 | 18.25 | 53.58 | 33.94 | 105 | 嵘泰股份 | 2023-11-09 四 | 29.25 | 29.29 | 28.00 | 29.29 | 27.96 | -4.40% | 7.58% | 48048 | 13647万 | 17.76 | 52.13 | 33.02 | 106 | 嵘泰股份 | 2023-11-08 三 | 29.99 | 29.99 | 29.29 | 30.28 | 29.06 | -2.33% | 4.72% | 29953 | 8780万 | 18.58 | 54.53 | 34.55 | 107 | 嵘泰股份 | 2023-11-07 二 | 29.52 | 29.48 | 29.99 | 30.93 | 29.49 | 1.73% | 6.58% | 41707 | 12639万 | 19.02 | 55.83 | 35.37 | 108 | 嵘泰股份 | 2023-11-06 一 | 28.65 | 28.45 | 29.48 | 29.85 | 28.65 | 3.62% | 4.87% | 30870 | 9058万 | 18.7 | 54.88 | 34.77 | 109 | 嵘泰股份 | 2023-11-03 五 | 28.04 | 28.08 | 28.45 | 28.98 | 28.04 | 1.32% | 3.74% | 23705 | 6773万 | 18.04 | 52.96 | 33.56 | 110 | 嵘泰股份 | 2023-11-02 四 | 29.44 | 29.20 | 28.08 | 29.49 | 28.05 | -3.84% | 5.60% | 35532 | 10111万 | 17.81 | 52.27 | 33.12 | 111 | 嵘泰股份 | 2023-11-01 三 | 28.93 | 29.31 | 29.20 | 30.05 | 28.35 | -0.38% | 7.51% | 47652 | 13964万 | 18.52 | 54.36 | 34.44 | 112 | 嵘泰股份 | 2023-10-31 二 | 28.37 | 28.60 | 29.31 | 29.68 | 27.90 | 2.48% | 9.31% | 59017 | 17007万 | 18.59 | 54.56 | 34.57 | 113 | 嵘泰股份 | 2023-10-30 一 | 27.27 | 27.37 | 28.60 | 28.94 | 27.27 | 4.49% | 6.68% | 42335 | 12061万 | 18.14 | 53.24 | 33.73 | 114 | 嵘泰股份 | 2023-10-27 五 | 27.24 | 27.53 | 27.37 | 28.22 | 27.13 | -0.58% | 3.79% | 24063 | 6640万 | 17.36 | 50.95 | 32.67 | 115 | 嵘泰股份 | 2023-10-26 四 | 27.27 | 27.03 | 27.53 | 27.53 | 26.56 | 1.85% | 3.09% | 19608 | 5311万 | 17.46 | 51.25 | 32.86 | 116 | 嵘泰股份 | 2023-10-25 三 | 26.80 | 26.76 | 27.03 | 27.52 | 26.80 | 1.01% | 2.62% | 16623 | 4521万 | 17.14 | 50.32 | 32.26 | 117 | 嵘泰股份 | 2023-10-24 二 | 26.42 | 26.41 | 26.76 | 27.81 | 26.40 | 1.33% | 3.38% | 21419 | 5792万 | 16.97 | 49.82 | 31.94 | 118 | 嵘泰股份 | 2023-10-23 一 | 26.89 | 27.18 | 26.41 | 27.18 | 26.28 | -2.83% | 2.28% | 14461 | 3848万 | 16.75 | 49.17 | 31.52 | 119 | 嵘泰股份 | 2023-10-20 五 | 28.10 | 28.77 | 27.18 | 28.77 | 27.13 | -5.53% | 5.39% | 34161 | 9441万 | 17.24 | 50.6 | 32.44 | 120 | 嵘泰股份 | 2023-10-19 四 | 29.07 | 29.53 | 28.77 | 31.53 | 28.30 | -2.57% | 6.26% | 39676 | 11633万 | 18.25 | 53.56 | 34.34 | 121 | 嵘泰股份 | 2023-10-18 三 | 29.38 | 29.38 | 29.53 | 30.10 | 28.46 | 0.51% | 2.91% | 18475 | 5430万 | 18.73 | 54.97 | 35.24 | 122 | 嵘泰股份 | 2023-10-17 二 | 30.55 | 30.25 | 29.38 | 30.65 | 29.12 | -2.88% | 2.68% | 16986 | 5012万 | 18.63 | 54.69 | 35.07 | 123 | 嵘泰股份 | 2023-10-16 一 | 31.12 | 31.18 | 30.25 | 31.18 | 30.11 | -2.98% | 3.68% | 23356 | 7119万 | 19.18 | 56.31 | 36.1 | 124 | 嵘泰股份 | 2023-10-13 五 | 31.75 | 31.96 | 31.18 | 32.18 | 31.10 | -2.44% | 3.31% | 21010 | 6647万 | 19.77 | 58.05 | 37.21 | 125 | 嵘泰股份 | 2023-10-12 四 | 31.73 | 31.73 | 31.96 | 32.18 | 31.60 | 0.72% | 2.52% | 15976 | 5100万 | 20.27 | 59.51 | 38.15 | 126 | 嵘泰股份 | 2023-10-11 三 | 32.50 | 32.74 | 31.73 | 32.52 | 31.60 | -3.08% | 4.62% | 29287 | 9375万 | 20.12 | 59.08 | 37.88 | 127 | 嵘泰股份 | 2023-10-10 二 | 32.39 | 32.35 | 32.74 | 32.75 | 32.12 | 1.21% | 5.41% | 34307 | 11129万 | 20.76 | 60.96 | 39.08 | 128 | 嵘泰股份 | 2023-10-09 一 | 31.53 | 31.49 | 32.35 | 32.43 | 31.53 | 2.73% | 5.07% | 32127 | 10347万 | 20.52 | 60.23 | 38.62 | 129 | 嵘泰股份 | 2023-09-28 四 | 31.24 | 31.24 | 31.49 | 31.68 | 31.24 | 0.80% | 2.25% | 14250 | 4483万 | 19.97 | 58.63 | 37.59 | 130 | 嵘泰股份 | 2023-09-27 三 | 31.58 | 31.59 | 31.24 | 31.74 | 31.03 | -1.11% | 3.17% | 20128 | 6308万 | 19.81 | 58.17 | 37.29 | 131 | 嵘泰股份 | 2023-09-26 二 | 31.09 | 31.10 | 31.59 | 31.70 | 30.52 | 1.58% | 4.67% | 29646 | 9278万 | 20.03 | 58.82 | 37.71 | 132 | 嵘泰股份 | 2023-09-25 一 | 31.17 | 31.49 | 31.10 | 31.69 | 30.80 | -1.24% | 3.49% | 22127 | 6887万 | 19.72 | 57.91 | 37.12 | 133 | 嵘泰股份 | 2023-09-22 五 | 31.61 | 31.65 | 31.49 | 31.63 | 30.50 | -0.51% | 5.06% | 32070 | 9962万 | 19.97 | 58.63 | 37.59 | 134 | 嵘泰股份 | 2023-09-21 四 | 32.80 | 33.08 | 31.65 | 32.80 | 31.45 | -4.32% | 5.40% | 34251 | 10917万 | 20.07 | 58.93 | 37.78 | 135 | 嵘泰股份 | 2023-09-20 三 | 32.50 | 32.73 | 33.08 | 33.10 | 32.00 | 1.07% | 6.71% | 42569 | 13889万 | 20.98 | 61.59 | 39.49 | 136 | 嵘泰股份 | 2023-09-19 二 | 32.50 | 33.26 | 32.73 | 32.86 | 32.12 | -1.59% | 6.02% | 38211 | 12413万 | 20.76 | 60.94 | 39.07 | 137 | 嵘泰股份 | 2023-09-18 一 | 31.08 | 31.47 | 33.26 | 33.39 | 30.88 | 5.69% | 10.28% | 65207 | 21226万 | 21.09 | 61.93 | 39.7 | 138 | 嵘泰股份 | 2023-09-15 五 | 30.33 | 30.16 | 31.47 | 32.50 | 29.86 | 4.34% | 8.54% | 54157 | 17058万 | 19.96 | 58.6 | 37.57 | 139 | 嵘泰股份 | 2023-09-14 四 | 30.37 | 30.71 | 30.16 | 30.86 | 29.79 | -1.79% | 2.59% | 16447 | 4992万 | 19.13 | 56.16 | 36 | 140 | 嵘泰股份 | 2023-09-13 三 | 31.92 | 31.90 | 30.71 | 32.16 | 30.19 | -3.73% | 4.18% | 26532 | 8180万 | 19.48 | 57.18 | 36.66 | 141 | 嵘泰股份 | 2023-09-12 二 | 31.00 | 31.02 | 31.90 | 32.50 | 30.95 | 2.84% | 6.40% | 40558 | 12923万 | 20.23 | 59.4 | 38.08 | 142 | 嵘泰股份 | 2023-09-11 一 | 29.73 | 29.72 | 31.02 | 31.99 | 29.67 | 4.37% | 5.95% | 37751 | 11698万 | 19.67 | 57.76 | 37.03 | 143 | 嵘泰股份 | 2023-09-08 五 | 29.56 | 29.55 | 29.72 | 30.02 | 29.38 | 0.58% | 1.63% | 10308 | 3067万 | 18.85 | 55.34 | 35.48 | 144 | 嵘泰股份 | 2023-09-07 四 | 30.71 | 30.88 | 29.55 | 30.73 | 29.55 | -4.31% | 3.24% | 20551 | 6142万 | 18.74 | 55.02 | 35.27 | 145 | 嵘泰股份 | 2023-09-06 三 | 30.70 | 30.99 | 30.88 | 31.30 | 30.70 | -0.35% | 1.48% | 9367 | 2897万 | 19.58 | 57.5 | 36.86 | 146 | 嵘泰股份 | 2023-09-05 二 | 30.82 | 30.96 | 30.99 | 31.40 | 30.73 | 0.10% | 2.67% | 16933 | 5271万 | 19.65 | 57.7 | 36.99 | 147 | 嵘泰股份 | 2023-09-04 一 | 31.20 | 31.07 | 30.96 | 31.31 | 30.45 | -0.35% | 2.70% | 17141 | 5282万 | 19.64 | 57.65 | 36.96 | 148 | 嵘泰股份 | 2023-09-01 五 | 30.70 | 30.66 | 31.07 | 31.34 | 30.16 | 1.34% | 3.39% | 21527 | 6641万 | 19.7 | 57.85 | 37.09 | 149 | 嵘泰股份 | 2023-08-31 四 | 31.05 | 31.14 | 30.66 | 31.47 | 30.40 | -1.54% | 3.15% | 19968 | 6146万 | 19.44 | 57.09 | 36.6 | 150 | 嵘泰股份 | 2023-08-30 三 | 31.08 | 31.05 | 31.14 | 31.45 | 30.43 | 0.29% | 4.35% | 27558 | 8532万 | 19.75 | 57.98 | 37.17 | 151 | 嵘泰股份 | 2023-08-29 二 | 29.55 | 29.64 | 31.05 | 31.49 | 29.24 | 4.76% | 4.66% | 29563 | 9106万 | 19.69 | 57.81 | 37.06 | 152 | 嵘泰股份 | 2023-08-28 一 | 30.98 | 29.54 | 29.64 | 31.24 | 29.50 | 0.34% | 2.91% | 18485 | 5571万 | 18.8 | 55.19 | 35.38 | 153 | 嵘泰股份 | 2023-08-25 五 | 31.14 | 31.03 | 29.54 | 31.14 | 29.09 | -4.80% | 3.01% | 19103 | 5708万 | 18.73 | 55 | 35.26 | 154 | 嵘泰股份 | 2023-08-23 三 | 31.35 | 31.46 | 30.51 | 31.84 | 30.48 | -3.02% | 4.46% | 28285 | 8814万 | 19.35 | 56.81 | 36.42 | 155 | 嵘泰股份 | 2023-08-22 二 | 30.04 | 29.95 | 31.46 | 31.57 | 29.99 | 5.04% | 5.20% | 32967 | 10205万 | 19.95 | 58.58 | 37.55 |
|
行情刷新 | 流通股东
|