| 股票名称 | 代码 688187 | 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 | 时代电气 | 2024-04-23 二 | 51.15 | 51.36 | 50.89 | 51.90 | 50.50 | -0.92% | 1.54% | 4003939 | 20429万 | 132.28 | 718.33 | 23.13 | 2 | 时代电气 | 2024-04-22 一 | 53.27 | 53.65 | 51.36 | 53.46 | 51.27 | -4.27% | 1.77% | 4604801 | 24003万 | 133.51 | 724.97 | 23.34 | 3 | 时代电气 | 2024-04-19 五 | 51.99 | 52.02 | 53.65 | 53.98 | 51.60 | 3.13% | 1.80% | 4675295 | 24895万 | 139.46 | 757.29 | 24.38 | 4 | 时代电气 | 2024-04-18 四 | 52.03 | 52.47 | 52.02 | 52.55 | 51.60 | -0.86% | 1.04% | 2707749 | 14099万 | 135.22 | 734.28 | 23.64 | 5 | 时代电气 | 2024-04-17 三 | 51.42 | 51.49 | 52.47 | 52.66 | 51.00 | 1.90% | 1.47% | 3814056 | 19789万 | 136.39 | 740.64 | 23.85 | 6 | 时代电气 | 2024-04-16 二 | 52.50 | 51.97 | 51.49 | 52.68 | 50.20 | -0.92% | 2.46% | 6385755 | 32901万 | 133.84 | 729.22 | 23.48 | 7 | 时代电气 | 2024-04-15 一 | 48.74 | 48.74 | 51.97 | 52.70 | 48.74 | 6.63% | 3.62% | 9406372 | 48313万 | 135.09 | 736.02 | 23.7 | 8 | 时代电气 | 2024-04-12 五 | 48.62 | 48.38 | 48.74 | 49.15 | 48.18 | 0.74% | 1.36% | 3546615 | 17293万 | 126.7 | 690.27 | 22.23 | 9 | 时代电气 | 2024-04-11 四 | 46.80 | 46.68 | 48.38 | 48.92 | 46.21 | 3.64% | 2.48% | 6449084 | 31016万 | 125.76 | 685.18 | 22.06 | 10 | 时代电气 | 2024-04-10 三 | 47.39 | 46.97 | 46.68 | 47.96 | 46.05 | -0.62% | 1.30% | 3389024 | 15848万 | 121.34 | 661.1 | 21.29 | 11 | 时代电气 | 2024-04-09 二 | 46.88 | 47.28 | 46.97 | 48.00 | 46.62 | -0.66% | 1.34% | 3474945 | 16397万 | 122.09 | 665.21 | 21.42 | 12 | 时代电气 | 2024-04-08 一 | 47.38 | 47.42 | 47.28 | 48.09 | 46.91 | -0.30% | 1.42% | 3693625 | 17517万 | 122.9 | 669.6 | 21.56 | 13 | 时代电气 | 2024-04-03 三 | 48.33 | 48.88 | 47.42 | 48.70 | 47.28 | -2.99% | 1.94% | 5049186 | 24117万 | 123.26 | 671.58 | 21.62 | 14 | 时代电气 | 2024-04-02 二 | 47.94 | 47.94 | 48.88 | 50.00 | 47.74 | 1.96% | 2.67% | 6934007 | 34032万 | 127.06 | 692.26 | 22.29 | 15 | 时代电气 | 2024-04-01 一 | 47.76 | 47.50 | 47.94 | 48.83 | 46.84 | 0.93% | 2.50% | 6508535 | 31166万 | 124.62 | 678.94 | 21.86 | 16 | 时代电气 | 2024-03-29 五 | 45.09 | 44.71 | 47.50 | 47.93 | 45.09 | 6.24% | 3.66% | 9519914 | 44756万 | 123.47 | 672.71 | 21.66 | 17 | 时代电气 | 2024-03-28 四 | 44.29 | 44.43 | 44.71 | 45.65 | 44.11 | 0.63% | 2.35% | 6103354 | 27469万 | 116.22 | 633.2 | 20.39 | 18 | 时代电气 | 2024-03-27 三 | 43.07 | 43.07 | 44.43 | 45.28 | 43.07 | 3.16% | 3.13% | 8136413 | 36224万 | 115.49 | 629.23 | 20.26 | 19 | 时代电气 | 2024-03-26 二 | 42.43 | 42.46 | 43.07 | 43.62 | 42.05 | 1.44% | 1.68% | 4369847 | 18864万 | 111.96 | 609.97 | 19.64 | 20 | 时代电气 | 2024-03-25 一 | 43.04 | 43.26 | 42.46 | 43.79 | 42.24 | -1.85% | 1.70% | 4425284 | 19058万 | 110.37 | 601.33 | 19.36 | 21 | 时代电气 | 2024-03-22 五 | 43.22 | 43.31 | 43.26 | 44.35 | 43.09 | -0.12% | 1.49% | 3871570 | 16848万 | 112.45 | 612.66 | 19.73 | 22 | 时代电气 | 2024-03-21 四 | 44.18 | 44.18 | 43.31 | 44.42 | 43.22 | -1.97% | 1.57% | 4091051 | 17850万 | 112.58 | 613.37 | 19.75 | 23 | 时代电气 | 2024-03-20 三 | 45.12 | 45.12 | 44.18 | 45.19 | 43.88 | -2.08% | 2.29% | 5947798 | 26298万 | 114.84 | 625.69 | 20.15 | 24 | 时代电气 | 2024-03-19 二 | 44.92 | 44.90 | 45.12 | 45.56 | 44.24 | 0.49% | 2.02% | 5263768 | 23718万 | 117.29 | 639.01 | 20.58 | 25 | 时代电气 | 2024-03-18 一 | 43.00 | 43.19 | 44.90 | 45.33 | 43.00 | 3.96% | 3.38% | 8777729 | 39261万 | 116.71 | 635.89 | 20.47 | 26 | 时代电气 | 2024-03-15 五 | 41.65 | 41.80 | 43.19 | 43.39 | 41.44 | 3.33% | 3.58% | 9297175 | 39436万 | 112.27 | 611.67 | 19.7 | 27 | 时代电气 | 2024-03-14 四 | 43.06 | 43.40 | 41.80 | 43.51 | 41.29 | -3.69% | 3.74% | 9725169 | 40958万 | 108.66 | 591.99 | 19.06 | 28 | 时代电气 | 2024-03-08 五 | 44.28 | 44.73 | 44.76 | 45.12 | 43.68 | 0.07% | 3.06% | 7966138 | 35556万 | 116.35 | 633.91 | 20.41 | 29 | 时代电气 | 2024-03-07 四 | 43.96 | 43.81 | 44.73 | 46.68 | 43.90 | 2.10% | 5.68% | 14754832 | 67206万 | 116.27 | 633.48 | 20.4 | 30 | 时代电气 | 2024-03-06 三 | 43.99 | 44.10 | 43.81 | 44.75 | 43.68 | -0.66% | 2.08% | 5395076 | 23833万 | 113.88 | 620.45 | 19.98 | 31 | 时代电气 | 2024-03-05 二 | 44.11 | 44.79 | 44.10 | 45.05 | 43.68 | -1.54% | 3.27% | 8489211 | 37604万 | 114.63 | 624.56 | 20.11 | 32 | 时代电气 | 2024-03-04 一 | 43.00 | 42.56 | 44.79 | 45.26 | 42.66 | 5.24% | 5.37% | 13948616 | 61785万 | 116.43 | 634.33 | 20.42 | 33 | 时代电气 | 2024-03-01 五 | 39.50 | 38.85 | 42.56 | 43.29 | 39.50 | 9.55% | 6.37% | 16567753 | 68681万 | 110.63 | 602.75 | 19.41 | 34 | 时代电气 | 2024-02-29 四 | 37.59 | 37.62 | 38.85 | 38.94 | 37.59 | 3.27% | 2.25% | 5853326 | 22472万 | 100.99 | 550.21 | 17.72 | 35 | 时代电气 | 2024-02-28 三 | 38.58 | 38.55 | 37.62 | 39.42 | 37.62 | -2.41% | 2.54% | 6609074 | 25397万 | 97.79 | 532.79 | 17.16 | 36 | 时代电气 | 2024-02-27 二 | 38.00 | 38.00 | 38.55 | 38.63 | 37.45 | 1.45% | 2.44% | 6342762 | 24147万 | 100.21 | 545.96 | 17.58 | 37 | 时代电气 | 2024-02-26 一 | 36.50 | 35.84 | 38.00 | 38.58 | 36.50 | 6.03% | 3.16% | 8223803 | 31069万 | 98.78 | 538.17 | 17.33 | 38 | 时代电气 | 2024-02-23 五 | 35.80 | 35.76 | 35.84 | 36.15 | 35.37 | 0.22% | 1.29% | 3360379 | 11982万 | 93.16 | 507.58 | 16.66 | 39 | 时代电气 | 2024-02-22 四 | 35.65 | 35.80 | 35.76 | 35.95 | 35.36 | -0.11% | 0.98% | 2546372 | 9078万 | 92.95 | 506.45 | 16.63 | 40 | 时代电气 | 2024-02-21 三 | 34.91 | 35.24 | 35.80 | 36.46 | 34.83 | 1.59% | 1.43% | 3727948 | 13328万 | 93.06 | 507.01 | 16.64 | 41 | 时代电气 | 2024-02-20 二 | 35.34 | 35.28 | 35.24 | 35.34 | 34.66 | -0.11% | 0.82% | 2120497 | 7440万 | 91.6 | 499.08 | 16.38 | 42 | 时代电气 | 2024-02-19 一 | 35.75 | 35.50 | 35.28 | 35.88 | 34.92 | -0.62% | 1.57% | 4090718 | 14453万 | 91.71 | 499.65 | 16.4 | 43 | 时代电气 | 2024-02-08 四 | 34.99 | 34.50 | 35.50 | 35.98 | 34.58 | 2.90% | 2.27% | 5887713 | 20875万 | 92.28 | 502.76 | 16.5 | 44 | 时代电气 | 2024-02-07 三 | 33.81 | 33.70 | 34.50 | 34.57 | 33.41 | 2.37% | 1.94% | 5029883 | 17230万 | 89.68 | 488.6 | 16.04 | 45 | 时代电气 | 2024-02-06 二 | 32.80 | 32.10 | 33.70 | 33.93 | 31.50 | 4.98% | 1.79% | 4665510 | 15405万 | 87.6 | 477.27 | 15.67 | 46 | 时代电气 | 2024-02-05 一 | 32.35 | 32.25 | 32.10 | 32.90 | 30.25 | -0.47% | 1.90% | 4949542 | 15619万 | 83.44 | 454.61 | 14.92 | 47 | 时代电气 | 2024-02-02 五 | 33.21 | 33.03 | 32.25 | 33.47 | 31.01 | -2.36% | 1.52% | 3955204 | 12799万 | 83.83 | 456.74 | 14.99 | 48 | 时代电气 | 2024-02-01 四 | 33.09 | 33.30 | 33.03 | 34.15 | 33.00 | -0.81% | 1.51% | 3930203 | 13140万 | 85.86 | 467.78 | 15.36 | 49 | 时代电气 | 2024-01-31 三 | 34.10 | 34.40 | 33.30 | 34.78 | 33.13 | -3.20% | 1.66% | 4318940 | 14588万 | 86.56 | 471.61 | 15.48 | 50 | 时代电气 | 2024-01-30 二 | 35.07 | 35.21 | 34.40 | 35.60 | 34.38 | -2.30% | 1.09% | 2840784 | 9940万 | 89.42 | 487.19 | 15.99 | 51 | 时代电气 | 2024-01-29 一 | 35.93 | 35.50 | 35.21 | 36.38 | 35.19 | -0.82% | 1.43% | 3707880 | 13255万 | 91.53 | 498.66 | 16.37 | 52 | 时代电气 | 2024-01-26 五 | 36.00 | 36.07 | 35.50 | 36.10 | 35.18 | -1.58% | 1.67% | 4352388 | 15515万 | 92.28 | 502.76 | 16.5 | 53 | 时代电气 | 2024-01-25 四 | 33.69 | 33.40 | 36.07 | 36.12 | 33.11 | 7.99% | 2.60% | 6757287 | 23769万 | 93.76 | 510.84 | 16.77 | 54 | 时代电气 | 2024-01-24 三 | 33.35 | 33.35 | 33.40 | 33.49 | 32.32 | 0.15% | 1.38% | 3587720 | 11801万 | 86.82 | 473.02 | 15.53 | 55 | 时代电气 | 2024-01-23 二 | 32.16 | 32.18 | 33.35 | 33.54 | 32.05 | 3.64% | 1.43% | 3723977 | 12311万 | 86.69 | 472.32 | 15.5 | 56 | 时代电气 | 2024-01-22 一 | 33.98 | 33.83 | 32.18 | 33.98 | 31.99 | -4.88% | 1.43% | 3704263 | 12208万 | 83.65 | 455.75 | 14.96 | 57 | 时代电气 | 2024-01-19 五 | 34.43 | 34.36 | 33.83 | 34.68 | 33.68 | -1.54% | 1.15% | 2986155 | 10166万 | 87.94 | 479.11 | 15.73 | 58 | 时代电气 | 2024-01-18 四 | 34.51 | 34.86 | 34.36 | 34.97 | 33.85 | -1.43% | 1.56% | 4043915 | 13904万 | 89.32 | 486.62 | 15.97 | 59 | 时代电气 | 2024-01-17 三 | 35.66 | 35.61 | 34.86 | 35.76 | 34.70 | -2.11% | 1.18% | 3076310 | 10803万 | 90.62 | 493.7 | 16.21 | 60 | 时代电气 | 2024-01-16 二 | 35.33 | 35.72 | 35.61 | 35.88 | 34.92 | -0.31% | 1.43% | 3726229 | 13204万 | 92.57 | 504.32 | 16.56 | 61 | 时代电气 | 2024-01-15 一 | 35.43 | 35.73 | 35.72 | 36.50 | 34.62 | -0.03% | 2.24% | 5826583 | 20746万 | 92.85 | 505.88 | 16.61 | 62 | 时代电气 | 2024-01-12 五 | 35.05 | 34.95 | 35.73 | 35.96 | 34.91 | 2.23% | 2.63% | 6839598 | 24348万 | 92.88 | 506.02 | 16.61 | 63 | 时代电气 | 2024-01-11 四 | 33.90 | 34.00 | 34.95 | 35.01 | 33.90 | 2.79% | 1.31% | 3410011 | 11815万 | 90.85 | 494.97 | 16.25 | 64 | 时代电气 | 2024-01-10 三 | 33.94 | 34.11 | 34.00 | 34.70 | 33.66 | -0.32% | 0.91% | 2378112 | 8128万 | 88.38 | 481.52 | 15.81 | 65 | 时代电气 | 2024-01-09 二 | 33.58 | 33.40 | 34.11 | 34.35 | 33.38 | 2.13% | 1.15% | 2992100 | 10159万 | 88.67 | 483.08 | 15.86 | 66 | 时代电气 | 2024-01-08 一 | 34.66 | 34.39 | 33.40 | 34.66 | 33.40 | -2.88% | 1.27% | 3297913 | 11129万 | 86.82 | 473.02 | 15.53 | 67 | 时代电气 | 2024-01-05 五 | 35.21 | 35.11 | 34.39 | 35.29 | 34.30 | -2.05% | 1.37% | 3555102 | 12372万 | 89.39 | 487.04 | 15.99 | 68 | 时代电气 | 2024-01-04 四 | 35.79 | 35.65 | 35.11 | 35.88 | 34.83 | -1.51% | 1.07% | 2792271 | 9805万 | 91.27 | 497.24 | 16.32 | 69 | 时代电气 | 2024-01-03 三 | 35.55 | 35.71 | 35.65 | 35.96 | 35.53 | -0.17% | 0.77% | 2011759 | 7188万 | 92.67 | 504.89 | 16.57 | 70 | 时代电气 | 2024-01-02 二 | 36.20 | 36.33 | 35.71 | 36.37 | 35.71 | -1.71% | 0.99% | 2564261 | 9225万 | 92.82 | 505.74 | 16.6 | 71 | 时代电气 | 2023-12-29 五 | 36.06 | 36.22 | 36.33 | 36.77 | 35.95 | 0.30% | 1.36% | 3528767 | 12824万 | 94.44 | 514.52 | 16.89 | 72 | 时代电气 | 2023-12-28 四 | 34.59 | 34.59 | 36.22 | 36.46 | 34.32 | 4.71% | 1.81% | 4704201 | 16774万 | 94.15 | 512.96 | 16.84 | 73 | 时代电气 | 2023-12-27 三 | 34.60 | 34.50 | 34.59 | 34.73 | 34.12 | 0.26% | 0.62% | 1619950 | 5586万 | 89.91 | 489.88 | 16.08 | 74 | 时代电气 | 2023-12-26 二 | 34.85 | 34.80 | 34.50 | 34.85 | 34.37 | -0.86% | 0.54% | 1414047 | 4886万 | 89.68 | 488.6 | 16.04 | 75 | 时代电气 | 2023-12-25 一 | 34.57 | 34.64 | 34.80 | 34.96 | 34.53 | 0.46% | 0.64% | 1673957 | 5811万 | 90.46 | 492.85 | 16.18 | 76 | 时代电气 | 2023-12-22 五 | 34.15 | 34.22 | 34.64 | 34.88 | 33.97 | 1.23% | 1.12% | 2915686 | 10069万 | 90.04 | 490.58 | 16.1 | 77 | 时代电气 | 2023-12-21 四 | 33.56 | 33.79 | 34.22 | 34.39 | 33.47 | 1.27% | 0.98% | 2543856 | 8641万 | 88.95 | 484.64 | 15.91 | 78 | 时代电气 | 2023-12-20 三 | 34.02 | 33.97 | 33.79 | 34.41 | 33.79 | -0.53% | 1.13% | 2931663 | 9993万 | 87.83 | 478.55 | 15.71 | 79 | 时代电气 | 2023-12-19 二 | 33.79 | 33.91 | 33.97 | 34.16 | 33.70 | 0.18% | 0.84% | 2184560 | 7410万 | 88.3 | 481.1 | 15.79 | 80 | 时代电气 | 2023-12-18 一 | 34.70 | 34.70 | 33.91 | 34.86 | 33.80 | -2.28% | 1.63% | 4230921 | 14476万 | 88.15 | 480.25 | 15.76 | 81 | 时代电气 | 2023-12-15 五 | 35.22 | 35.22 | 34.70 | 35.58 | 34.69 | -1.48% | 1.46% | 3806196 | 13360万 | 90.2 | 491.43 | 16.13 | 82 | 时代电气 | 2023-12-14 四 | 35.59 | 35.27 | 35.22 | 35.99 | 35.22 | -0.14% | 1.07% | 2793677 | 9915万 | 91.55 | 498.8 | 16.37 | 83 | 时代电气 | 2023-12-13 三 | 36.04 | 36.05 | 35.27 | 36.04 | 35.23 | -2.16% | 1.25% | 3259143 | 11609万 | 91.68 | 499.51 | 16.4 | 84 | 时代电气 | 2023-12-12 二 | 36.30 | 36.27 | 36.05 | 36.33 | 35.80 | -0.61% | 1.16% | 3003378 | 10825万 | 93.71 | 510.55 | 16.76 | 85 | 时代电气 | 2023-12-11 一 | 36.29 | 36.99 | 36.27 | 36.65 | 35.46 | -1.95% | 2.01% | 5237318 | 18792万 | 94.28 | 513.67 | 16.86 | 86 | 时代电气 | 2023-12-08 五 | 35.88 | 35.93 | 36.99 | 36.99 | 35.70 | 2.95% | 2.31% | 6007709 | 21721万 | 96.15 | 523.87 | 17.2 | 87 | 时代电气 | 2023-12-07 四 | 36.16 | 36.16 | 35.93 | 36.27 | 35.18 | -0.64% | 2.19% | 5699098 | 20288万 | 93.4 | 508.85 | 16.7 | 88 | 时代电气 | 2023-12-06 三 | 36.33 | 36.21 | 36.16 | 36.56 | 35.91 | -0.14% | 1.30% | 3389276 | 12294万 | 93.99 | 512.11 | 16.81 | 89 | 时代电气 | 2023-12-05 二 | 36.80 | 36.86 | 36.21 | 37.01 | 36.16 | -1.76% | 1.51% | 3933401 | 14387万 | 94.12 | 512.82 | 16.83 | 90 | 时代电气 | 2023-12-04 一 | 37.96 | 37.69 | 36.86 | 37.96 | 36.85 | -2.20% | 1.70% | 4411298 | 16405万 | 95.81 | 522.02 | 17.14 | 91 | 时代电气 | 2023-12-01 五 | 38.39 | 38.49 | 37.69 | 38.39 | 36.92 | -2.08% | 2.18% | 5672143 | 21275万 | 97.97 | 533.78 | 17.52 | 92 | 时代电气 | 2023-11-30 四 | 38.11 | 38.17 | 38.49 | 38.88 | 37.81 | 0.84% | 1.60% | 4151801 | 15920万 | 100.05 | 545.11 | 17.89 | 93 | 时代电气 | 2023-11-29 三 | 38.01 | 38.18 | 38.17 | 38.79 | 37.92 | -0.03% | 1.37% | 3552502 | 13622万 | 99.22 | 540.58 | 17.75 | 94 | 时代电气 | 2023-11-28 二 | 37.63 | 37.51 | 38.18 | 38.38 | 37.08 | 1.79% | 1.39% | 3619855 | 13750万 | 99.25 | 540.72 | 17.75 | 95 | 时代电气 | 2023-11-27 一 | 37.45 | 37.44 | 37.51 | 37.89 | 37.30 | 0.19% | 0.86% | 2229450 | 8373万 | 97.5 | 531.23 | 17.44 | 96 | 时代电气 | 2023-11-24 五 | 38.03 | 37.92 | 37.44 | 38.03 | 37.34 | -1.27% | 0.86% | 2240267 | 8399万 | 97.32 | 530.24 | 17.41 | 97 | 时代电气 | 2023-11-23 四 | 37.90 | 37.95 | 37.92 | 38.13 | 37.55 | -0.08% | 0.83% | 2162517 | 8170万 | 98.57 | 537.04 | 17.63 | 98 | 时代电气 | 2023-11-22 三 | 38.85 | 38.91 | 37.95 | 39.01 | 37.83 | -2.47% | 1.25% | 3260178 | 12502万 | 98.65 | 537.46 | 17.64 | 99 | 时代电气 | 2023-11-21 二 | 39.41 | 39.40 | 38.91 | 39.64 | 38.83 | -1.24% | 1.01% | 2620986 | 10288万 | 101.14 | 551.06 | 18.09 | 100 | 时代电气 | 2023-11-20 一 | 39.58 | 39.69 | 39.40 | 39.80 | 39.23 | -0.73% | 1.11% | 2885441 | 11372万 | 102.42 | 558 | 18.32 | 101 | 时代电气 | 2023-11-17 五 | 39.52 | 39.58 | 39.69 | 39.75 | 39.31 | 0.28% | 0.79% | 2050391 | 8107万 | 103.17 | 562.1 | 18.45 | 102 | 时代电气 | 2023-11-16 四 | 39.55 | 39.74 | 39.58 | 39.82 | 39.52 | -0.40% | 0.70% | 1814328 | 7193万 | 102.88 | 560.55 | 18.4 | 103 | 时代电气 | 2023-11-15 三 | 40.11 | 39.75 | 39.74 | 40.20 | 39.46 | -0.03% | 1.14% | 2958318 | 11755万 | 103.3 | 562.81 | 18.48 | 104 | 时代电气 | 2023-11-14 二 | 39.47 | 39.45 | 39.75 | 40.16 | 39.40 | 0.76% | 1.25% | 3244267 | 12907万 | 103.33 | 562.95 | 18.48 | 105 | 时代电气 | 2023-11-13 一 | 39.50 | 39.40 | 39.45 | 39.74 | 39.09 | 0.13% | 0.89% | 2301362 | 9052万 | 102.55 | 558.71 | 18.34 | 106 | 时代电气 | 2023-11-10 五 | 40.18 | 39.74 | 39.40 | 40.18 | 38.95 | -0.86% | 1.19% | 3096154 | 12176万 | 102.42 | 558 | 18.32 | 107 | 时代电气 | 2023-11-09 四 | 40.03 | 40.03 | 39.74 | 40.26 | 39.72 | -0.72% | 0.82% | 2135113 | 8525万 | 103.3 | 562.81 | 18.48 | 108 | 时代电气 | 2023-11-08 三 | 40.53 | 40.54 | 40.03 | 40.53 | 39.88 | -1.26% | 1.74% | 4510858 | 18073万 | 104.05 | 566.92 | 18.61 | 109 | 时代电气 | 2023-11-07 二 | 40.67 | 40.65 | 40.54 | 41.04 | 40.25 | -0.27% | 1.18% | 3079272 | 12530万 | 105.38 | 574.14 | 18.85 | 110 | 时代电气 | 2023-11-06 一 | 40.49 | 40.06 | 40.65 | 41.50 | 40.05 | 1.47% | 2.18% | 5658412 | 23083万 | 105.67 | 575.7 | 18.9 | 111 | 时代电气 | 2023-11-03 五 | 37.90 | 37.92 | 40.06 | 40.36 | 37.82 | 5.64% | 2.21% | 5757227 | 22683万 | 104.13 | 567.34 | 18.62 | 112 | 时代电气 | 2023-11-02 四 | 38.34 | 38.34 | 37.92 | 39.01 | 37.91 | -1.10% | 0.86% | 2243340 | 8615万 | 98.57 | 537.04 | 17.63 | 113 | 时代电气 | 2023-11-01 三 | 38.63 | 38.74 | 38.34 | 38.87 | 38.33 | -1.03% | 1.03% | 2664796 | 10261万 | 99.66 | 542.99 | 17.82 | 114 | 时代电气 | 2023-10-31 二 | 39.19 | 39.39 | 38.74 | 39.33 | 38.59 | -1.65% | 0.97% | 2529173 | 9818万 | 100.7 | 548.65 | 18.01 | 115 | 时代电气 | 2023-10-30 一 | 38.16 | 38.17 | 39.39 | 39.47 | 37.87 | 3.20% | 1.94% | 5053859 | 19698万 | 102.39 | 557.86 | 18.31 | 116 | 时代电气 | 2023-10-27 五 | 37.90 | 38.26 | 38.17 | 38.54 | 37.00 | -0.24% | 1.72% | 4482240 | 16993万 | 99.22 | 540.58 | 17.75 | 117 | 时代电气 | 2023-10-26 四 | 36.67 | 36.86 | 38.26 | 38.38 | 36.46 | 3.80% | 1.44% | 3749264 | 14036万 | 99.45 | 541.85 | 19.09 | 118 | 时代电气 | 2023-10-25 三 | 36.63 | 36.17 | 36.86 | 37.08 | 36.40 | 1.91% | 1.04% | 2711167 | 9969万 | 95.81 | 522.02 | 18.39 | 119 | 时代电气 | 2023-10-24 二 | 36.95 | 36.43 | 36.17 | 36.97 | 35.90 | -0.71% | 1.10% | 2849898 | 10330万 | 94.02 | 512.25 | 18.04 | 120 | 时代电气 | 2023-10-23 一 | 36.29 | 36.49 | 36.43 | 36.97 | 36.16 | -0.16% | 0.93% | 2413573 | 8829万 | 94.7 | 515.94 | 18.17 | 121 | 时代电气 | 2023-10-20 五 | 36.51 | 36.71 | 36.49 | 36.99 | 36.36 | -0.60% | 0.95% | 2463592 | 9033万 | 94.85 | 516.78 | 18.2 | 122 | 时代电气 | 2023-10-19 四 | 37.40 | 37.46 | 36.71 | 37.45 | 36.71 | -2.00% | 1.05% | 2732081 | 10110万 | 95.42 | 519.9 | 18.31 | 123 | 时代电气 | 2023-10-18 三 | 38.12 | 38.28 | 37.46 | 38.20 | 37.42 | -2.14% | 0.68% | 1773441 | 6691万 | 97.37 | 530.52 | 18.69 | 124 | 时代电气 | 2023-10-17 二 | 37.90 | 38.00 | 38.28 | 38.37 | 37.59 | 0.74% | 0.65% | 1688154 | 6431万 | 99.51 | 542.14 | 19.1 | 125 | 时代电气 | 2023-10-16 一 | 38.99 | 39.00 | 38.00 | 39.14 | 37.78 | -2.56% | 0.90% | 2340024 | 8932万 | 98.78 | 538.17 | 18.96 | 126 | 时代电气 | 2023-10-13 五 | 39.45 | 39.63 | 39.00 | 39.66 | 38.66 | -1.59% | 0.87% | 2265453 | 8848万 | 101.38 | 552.33 | 19.45 | 127 | 时代电气 | 2023-10-12 四 | 39.50 | 39.40 | 39.63 | 39.89 | 39.20 | 0.58% | 0.98% | 2540122 | 10066万 | 103.01 | 561.25 | 19.77 | 128 | 时代电气 | 2023-10-11 三 | 39.62 | 39.37 | 39.40 | 39.74 | 39.10 | 0.08% | 0.84% | 2175422 | 8582万 | 102.42 | 558 | 19.65 | 129 | 时代电气 | 2023-10-10 二 | 40.00 | 39.64 | 39.37 | 40.09 | 39.37 | -0.68% | 0.76% | 1976365 | 7839万 | 102.34 | 557.57 | 19.64 | 130 | 时代电气 | 2023-10-09 一 | 39.80 | 39.78 | 39.64 | 40.02 | 39.31 | -0.35% | 0.78% | 2038066 | 8086万 | 103.04 | 561.4 | 19.77 | 131 | 时代电气 | 2023-09-28 四 | 39.91 | 39.68 | 39.78 | 40.06 | 39.60 | 0.25% | 0.85% | 2201828 | 8768万 | 103.4 | 563.38 | 19.84 | 132 | 时代电气 | 2023-09-27 三 | 39.80 | 39.72 | 39.68 | 40.56 | 39.67 | -0.10% | 0.89% | 2315639 | 9248万 | 103.14 | 561.96 | 19.79 | 133 | 时代电气 | 2023-09-26 二 | 40.10 | 40.03 | 39.72 | 40.12 | 39.55 | -0.77% | 0.64% | 1656689 | 6597万 | 103.25 | 562.53 | 19.81 | 134 | 时代电气 | 2023-09-25 一 | 40.35 | 40.35 | 40.03 | 40.35 | 39.77 | -0.79% | 0.89% | 2311196 | 9247万 | 104.05 | 566.92 | 19.97 | 135 | 时代电气 | 2023-09-22 五 | 39.73 | 39.96 | 40.35 | 40.47 | 39.73 | 0.98% | 0.88% | 2300052 | 9254万 | 104.89 | 571.45 | 20.13 | 136 | 时代电气 | 2023-09-21 四 | 39.88 | 40.08 | 39.96 | 40.29 | 39.80 | -0.30% | 0.66% | 1721787 | 6894万 | 103.87 | 565.93 | 19.93 | 137 | 时代电气 | 2023-09-20 三 | 40.69 | 40.60 | 40.08 | 40.70 | 40.08 | -1.28% | 0.54% | 1409977 | 5690万 | 104.18 | 567.63 | 19.99 | 138 | 时代电气 | 2023-09-19 二 | 40.99 | 41.00 | 40.60 | 41.14 | 40.12 | -0.98% | 0.86% | 2248254 | 9112万 | 105.54 | 574.99 | 20.25 | 139 | 时代电气 | 2023-09-18 一 | 41.54 | 41.32 | 41.00 | 41.54 | 40.86 | -0.77% | 0.75% | 1950298 | 8010万 | 106.58 | 580.66 | 20.45 | 140 | 时代电气 | 2023-09-15 五 | 41.87 | 41.58 | 41.32 | 42.00 | 41.16 | -0.63% | 0.75% | 1947854 | 8089万 | 107.41 | 585.19 | 20.61 | 141 | 时代电气 | 2023-09-14 四 | 43.00 | 42.77 | 41.58 | 43.10 | 41.36 | -2.78% | 1.08% | 2807395 | 11730万 | 108.08 | 588.87 | 20.74 | 142 | 时代电气 | 2023-09-13 三 | 42.70 | 43.01 | 42.77 | 43.03 | 42.48 | -0.56% | 0.71% | 1844045 | 7880万 | 111.18 | 605.72 | 21.34 | 143 | 时代电气 | 2023-09-12 二 | 42.76 | 42.92 | 43.01 | 43.27 | 42.40 | 0.21% | 0.85% | 2222162 | 9530万 | 111.8 | 609.12 | 21.46 | 144 | 时代电气 | 2023-09-11 一 | 42.86 | 42.47 | 42.92 | 43.29 | 42.39 | 1.06% | 0.79% | 2064137 | 8851万 | 111.57 | 607.85 | 21.41 | 145 | 时代电气 | 2023-09-08 五 | 42.28 | 42.45 | 42.47 | 42.97 | 42.28 | 0.05% | 0.75% | 1947073 | 8296万 | 110.4 | 601.48 | 21.19 | 146 | 时代电气 | 2023-09-07 四 | 43.17 | 43.19 | 42.45 | 43.39 | 42.45 | -1.71% | 1.46% | 3787949 | 16226万 | 110.34 | 601.19 | 21.18 | 147 | 时代电气 | 2023-09-06 三 | 43.60 | 43.53 | 43.19 | 43.76 | 42.81 | -0.78% | 1.14% | 2415385 | 10447万 | 91.22 | 611.67 | 21.55 | 148 | 时代电气 | 2023-09-05 二 | 43.67 | 43.99 | 43.53 | 44.49 | 43.35 | -1.05% | 1.34% | 2828155 | 12355万 | 91.94 | 616.49 | 21.71 | 149 | 时代电气 | 2023-09-04 一 | 44.25 | 44.00 | 43.99 | 44.66 | 43.95 | -0.02% | 1.53% | 3231287 | 14314万 | 92.91 | 623 | 21.94 | 150 | 时代电气 | 2023-09-01 五 | 43.89 | 43.64 | 44.00 | 44.14 | 43.30 | 0.82% | 1.03% | 2168512 | 9507万 | 92.93 | 623.14 | 21.95 | 151 | 时代电气 | 2023-08-31 四 | 43.98 | 44.15 | 43.64 | 44.69 | 43.40 | -1.16% | 1.37% | 2891701 | 12691万 | 92.17 | 618.05 | 21.77 | 152 | 时代电气 | 2023-08-30 三 | 43.85 | 43.48 | 44.15 | 44.60 | 43.39 | 1.54% | 1.85% | 3911916 | 17281万 | 93.25 | 625.27 | 22.02 | 153 | 时代电气 | 2023-08-29 二 | 41.89 | 41.89 | 43.48 | 43.87 | 41.89 | 3.80% | 1.94% | 4100389 | 17678万 | 91.83 | 615.78 | 21.69 | 154 | 时代电气 | 2023-08-28 一 | 44.15 | 41.36 | 41.89 | 44.99 | 41.82 | 1.28% | 2.04% | 4300912 | 18479万 | 88.48 | 593.26 | 20.9 | 155 | 时代电气 | 2023-08-25 五 | 42.33 | 42.65 | 41.36 | 42.63 | 41.22 | -3.02% | 1.62% | 3415484 | 14282万 | 87.36 | 585.76 | 20.63 | 156 | 时代电气 | 2023-08-23 三 | 40.69 | 39.44 | 41.68 | 42.48 | 40.53 | 5.68% | 3.94% | 8326571 | 34682万 | 88.03 | 590.29 | 20.79 | 157 | 时代电气 | 2023-08-22 二 | 38.66 | 38.50 | 39.44 | 39.62 | 38.14 | 2.44% | 1.38% | 2921132 | 11352万 | 83.31 | 558.56 | 19.67 |
|
行情刷新 | 流通股东
|