| 股票名称 | 代码 688196 | 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 | 卓越新能 | 2024-05-17 五 | 27.86 | 27.86 | 28.28 | 28.31 | 27.70 | 1.51% | 0.36% | 432988 | 1218万 | 33.94 | 33.94 | 93.13 | 2 | 卓越新能 | 2024-05-16 四 | 27.69 | 27.68 | 27.86 | 28.18 | 27.69 | 0.65% | 0.35% | 425796 | 1190万 | 33.43 | 33.43 | 91.75 | 3 | 卓越新能 | 2024-05-15 三 | 28.00 | 28.11 | 27.68 | 28.28 | 27.51 | -1.53% | 0.44% | 528325 | 1467万 | 33.22 | 33.22 | 91.16 | 4 | 卓越新能 | 2024-05-14 二 | 27.74 | 27.89 | 28.11 | 28.31 | 27.74 | 0.79% | 0.30% | 356509 | 1002万 | 33.73 | 33.73 | 92.57 | 5 | 卓越新能 | 2024-05-13 一 | 28.75 | 29.14 | 27.89 | 29.00 | 27.68 | -4.29% | 0.87% | 1038794 | 2918万 | 33.47 | 33.47 | 91.85 | 6 | 卓越新能 | 2024-05-10 五 | 29.76 | 29.76 | 29.14 | 29.99 | 28.66 | -2.08% | 0.95% | 1144034 | 3333万 | 34.97 | 34.97 | 95.97 | 7 | 卓越新能 | 2024-05-09 四 | 28.19 | 27.91 | 29.76 | 30.66 | 27.78 | 6.63% | 1.68% | 2013745 | 5972万 | 35.71 | 35.71 | 98.01 | 8 | 卓越新能 | 2024-05-08 三 | 28.72 | 28.71 | 27.91 | 28.98 | 27.74 | -2.79% | 0.73% | 880624 | 2477万 | 33.49 | 33.49 | 91.92 | 9 | 卓越新能 | 2024-05-07 二 | 28.50 | 28.89 | 28.71 | 29.19 | 28.45 | -0.62% | 0.60% | 718774 | 2060万 | 34.45 | 34.45 | 94.55 | 10 | 卓越新能 | 2024-05-06 一 | 27.99 | 27.96 | 28.89 | 29.36 | 27.99 | 3.33% | 0.87% | 1041200 | 2998万 | 34.67 | 34.67 | 95.14 | 11 | 卓越新能 | 2024-04-30 二 | 28.15 | 28.09 | 27.96 | 28.42 | 27.52 | -0.46% | 0.60% | 720591 | 2008万 | 33.55 | 33.55 | 92.08 | 12 | 卓越新能 | 2024-04-29 一 | 27.12 | 27.01 | 28.09 | 28.17 | 27.12 | 4.00% | 1.02% | 1221049 | 3401万 | 33.71 | 33.71 | 92.51 | 13 | 卓越新能 | 2024-04-26 五 | 26.90 | 26.99 | 27.01 | 27.08 | 26.63 | 0.07% | 0.58% | 701914 | 1887万 | 32.41 | 32.41 | 88.95 | 14 | 卓越新能 | 2024-04-25 四 | 26.97 | 27.02 | 26.99 | 27.46 | 26.88 | -0.11% | 0.51% | 613216 | 1666万 | 32.39 | 32.39 | 88.89 | 15 | 卓越新能 | 2024-04-24 三 | 27.25 | 27.22 | 27.02 | 27.55 | 26.65 | -0.73% | 0.77% | 924222 | 2500万 | 32.42 | 32.42 | 88.99 | 16 | 卓越新能 | 2024-04-23 二 | 26.92 | 27.23 | 27.22 | 27.45 | 26.64 | -0.04% | 0.79% | 943393 | 2559万 | 32.66 | 32.66 | 89.64 | 17 | 卓越新能 | 2024-04-22 一 | 25.69 | 26.40 | 27.23 | 27.76 | 25.63 | 3.14% | 1.27% | 1527282 | 4093万 | 32.68 | 32.68 | 89.68 | 18 | 卓越新能 | 2024-04-19 五 | 25.34 | 25.23 | 26.40 | 27.20 | 25.00 | 4.64% | 1.60% | 1923661 | 5090万 | 31.68 | 31.68 | 38.73 | 19 | 卓越新能 | 2024-04-18 四 | 25.41 | 25.66 | 25.23 | 25.86 | 24.60 | -1.68% | 0.92% | 1098973 | 2780万 | 30.28 | 30.28 | 37.01 | 20 | 卓越新能 | 2024-04-17 三 | 24.70 | 24.58 | 25.66 | 25.98 | 24.67 | 4.39% | 1.10% | 1323037 | 3376万 | 30.79 | 30.79 | 37.64 | 21 | 卓越新能 | 2024-04-16 二 | 26.80 | 26.96 | 24.58 | 27.30 | 24.56 | -8.83% | 1.65% | 1980804 | 5025万 | 29.5 | 29.5 | 36.06 | 22 | 卓越新能 | 2024-04-15 一 | 29.35 | 29.40 | 26.96 | 29.50 | 26.60 | -8.30% | 2.10% | 2524557 | 7012万 | 32.35 | 32.35 | 39.55 | 23 | 卓越新能 | 2024-04-12 五 | 29.09 | 29.20 | 29.40 | 30.38 | 28.71 | 0.68% | 1.79% | 2153143 | 6350万 | 35.28 | 35.28 | 43.13 | 24 | 卓越新能 | 2024-04-11 四 | 28.50 | 28.72 | 29.20 | 30.35 | 28.21 | 1.67% | 1.89% | 2273856 | 6688万 | 35.04 | 35.04 | 42.84 | 25 | 卓越新能 | 2024-04-10 三 | 29.30 | 29.88 | 28.72 | 30.98 | 28.56 | -3.88% | 2.42% | 2900780 | 8624万 | 34.46 | 34.46 | 42.13 | 26 | 卓越新能 | 2024-04-09 二 | 30.33 | 30.78 | 29.88 | 31.38 | 29.36 | -2.92% | 3.13% | 3758917 | 11388万 | 35.86 | 35.86 | 43.84 | 27 | 卓越新能 | 2024-04-08 一 | 29.00 | 30.83 | 30.78 | 33.48 | 28.36 | -0.16% | 6.50% | 7805065 | 23539万 | 36.94 | 36.94 | 45.16 | 28 | 卓越新能 | 2024-04-03 三 | 26.00 | 25.69 | 30.83 | 30.83 | 25.88 | 20.01% | 6.34% | 7610085 | 22549万 | 37 | 37 | 45.23 | 29 | 卓越新能 | 2024-04-02 二 | 25.56 | 25.49 | 25.69 | 25.92 | 25.33 | 0.78% | 0.38% | 456045 | 1168万 | 30.83 | 30.83 | 37.69 | 30 | 卓越新能 | 2024-04-01 一 | 24.63 | 24.75 | 25.49 | 25.76 | 24.63 | 2.99% | 0.69% | 822461 | 2091万 | 30.59 | 30.59 | 37.4 | 31 | 卓越新能 | 2024-03-29 五 | 24.51 | 24.53 | 24.75 | 24.77 | 24.42 | 0.90% | 0.25% | 297772 | 733万 | 29.7 | 29.7 | 36.31 | 32 | 卓越新能 | 2024-03-28 四 | 24.30 | 24.42 | 24.53 | 24.70 | 24.02 | 0.45% | 0.37% | 443504 | 1087万 | 29.44 | 29.44 | 35.99 | 33 | 卓越新能 | 2024-03-27 三 | 25.17 | 25.40 | 24.42 | 25.40 | 24.29 | -3.86% | 0.40% | 477052 | 1181万 | 29.3 | 29.3 | 35.83 | 34 | 卓越新能 | 2024-03-26 二 | 25.66 | 25.66 | 25.40 | 25.72 | 24.92 | -1.01% | 0.57% | 684314 | 1724万 | 30.48 | 30.48 | 37.26 | 35 | 卓越新能 | 2024-03-25 一 | 26.69 | 26.75 | 25.66 | 26.69 | 25.61 | -4.07% | 0.74% | 889253 | 2302万 | 30.79 | 30.79 | 37.64 | 36 | 卓越新能 | 2024-03-22 五 | 26.98 | 26.84 | 26.75 | 27.06 | 26.26 | -0.34% | 1.02% | 1227742 | 3269万 | 32.1 | 32.1 | 39.24 | 37 | 卓越新能 | 2024-03-21 四 | 27.18 | 27.18 | 26.84 | 27.34 | 26.53 | -1.25% | 0.72% | 861485 | 2312万 | 32.21 | 32.21 | 39.38 | 38 | 卓越新能 | 2024-03-20 三 | 27.25 | 27.11 | 27.18 | 27.51 | 27.00 | 0.26% | 0.67% | 808209 | 2196万 | 32.62 | 32.62 | 39.87 | 39 | 卓越新能 | 2024-03-19 二 | 27.40 | 27.40 | 27.11 | 27.54 | 27.06 | -1.06% | 0.52% | 627184 | 1706万 | 32.53 | 32.53 | 39.77 | 40 | 卓越新能 | 2024-03-18 一 | 27.20 | 27.14 | 27.40 | 27.45 | 27.01 | 0.96% | 0.81% | 970398 | 2649万 | 32.88 | 32.88 | 40.2 | 41 | 卓越新能 | 2024-03-15 五 | 26.66 | 26.79 | 27.14 | 27.19 | 26.54 | 1.31% | 0.51% | 617632 | 1661万 | 32.57 | 32.57 | 39.82 | 42 | 卓越新能 | 2024-03-14 四 | 27.21 | 27.22 | 26.79 | 27.55 | 26.55 | -1.58% | 0.51% | 616369 | 1665万 | 32.15 | 32.15 | 39.3 | 43 | 卓越新能 | 2024-03-08 五 | 26.98 | 27.00 | 26.66 | 27.49 | 26.22 | -1.26% | 0.19% | 226649 | 603万 | 31.99 | 31.99 | 39.11 | 44 | 卓越新能 | 2024-03-07 四 | 26.73 | 26.96 | 27.00 | 27.15 | 26.36 | 0.15% | 0.49% | 586214 | 1566万 | 32.4 | 32.4 | 39.61 | 45 | 卓越新能 | 2024-03-06 三 | 26.53 | 26.73 | 26.96 | 27.25 | 26.36 | 0.86% | 0.19% | 232221 | 622万 | 32.35 | 32.35 | 39.55 | 46 | 卓越新能 | 2024-03-05 二 | 27.35 | 27.63 | 26.73 | 27.45 | 26.50 | -3.26% | 0.28% | 338834 | 911万 | 32.08 | 32.08 | 39.21 | 47 | 卓越新能 | 2024-03-04 一 | 27.70 | 27.70 | 27.63 | 27.98 | 27.15 | -0.25% | 0.20% | 243401 | 669万 | 33.16 | 33.16 | 40.53 | 48 | 卓越新能 | 2024-03-01 五 | 27.98 | 27.75 | 27.70 | 28.05 | 27.35 | -0.18% | 0.37% | 446958 | 1237万 | 33.24 | 33.24 | 40.64 | 49 | 卓越新能 | 2024-02-29 四 | 27.06 | 27.46 | 27.75 | 27.95 | 27.02 | 1.06% | 0.46% | 548265 | 1512万 | 33.3 | 33.3 | 40.71 | 50 | 卓越新能 | 2024-02-28 三 | 29.13 | 29.06 | 27.46 | 29.55 | 27.41 | -5.51% | 1.05% | 1264136 | 3581万 | 32.95 | 32.95 | 40.29 | 51 | 卓越新能 | 2024-02-27 二 | 28.03 | 28.29 | 29.06 | 29.81 | 28.03 | 2.72% | 0.76% | 911169 | 2650万 | 34.87 | 34.87 | 42.63 | 52 | 卓越新能 | 2024-02-26 一 | 28.70 | 28.69 | 28.29 | 28.80 | 28.05 | -1.39% | 0.59% | 705799 | 2007万 | 33.95 | 33.95 | 41.5 | 53 | 卓越新能 | 2024-02-23 五 | 27.89 | 27.60 | 28.69 | 28.83 | 27.30 | 3.95% | 0.71% | 846257 | 2379万 | 34.43 | 34.43 | 19.72 | 54 | 卓越新能 | 2024-02-22 四 | 27.30 | 27.33 | 27.60 | 27.71 | 27.01 | 0.99% | 0.36% | 430553 | 1178万 | 33.12 | 33.12 | 18.97 | 55 | 卓越新能 | 2024-02-21 三 | 26.97 | 27.08 | 27.33 | 27.81 | 26.66 | 0.92% | 0.68% | 820802 | 2243万 | 32.8 | 32.8 | 18.78 | 56 | 卓越新能 | 2024-02-20 二 | 27.15 | 27.62 | 27.08 | 27.20 | 26.70 | -1.96% | 0.29% | 345843 | 931万 | 32.5 | 32.5 | 18.61 | 57 | 卓越新能 | 2024-02-19 一 | 26.07 | 26.05 | 27.62 | 27.80 | 26.07 | 6.03% | 0.52% | 620979 | 1663万 | 33.14 | 33.14 | 18.98 | 58 | 卓越新能 | 2024-02-08 四 | 23.50 | 23.91 | 26.05 | 26.43 | 23.50 | 8.95% | 0.70% | 838133 | 2117万 | 31.26 | 31.26 | 17.9 | 59 | 卓越新能 | 2024-02-07 三 | 25.02 | 25.12 | 23.91 | 25.12 | 23.51 | -4.82% | 0.46% | 551704 | 1337万 | 28.69 | 28.69 | 16.43 | 60 | 卓越新能 | 2024-02-06 二 | 24.24 | 24.73 | 25.12 | 25.76 | 23.32 | 1.58% | 0.43% | 515187 | 1275万 | 30.14 | 30.14 | 17.26 | 61 | 卓越新能 | 2024-02-05 一 | 26.10 | 26.10 | 24.73 | 26.13 | 23.23 | -5.25% | 0.47% | 564424 | 1388万 | 29.68 | 29.68 | 17 | 62 | 卓越新能 | 2024-02-02 五 | 28.00 | 28.02 | 26.10 | 28.12 | 25.00 | -6.85% | 0.53% | 630232 | 1656万 | 31.32 | 31.32 | 17.94 | 63 | 卓越新能 | 2024-02-01 四 | 30.73 | 30.73 | 28.02 | 30.73 | 28.00 | -8.82% | 0.51% | 610074 | 1751万 | 33.62 | 33.62 | 19.26 | 64 | 卓越新能 | 2024-01-31 三 | 31.98 | 31.73 | 30.73 | 31.98 | 30.30 | -3.15% | 0.93% | 1118054 | 3445万 | 36.88 | 36.88 | 21.12 | 65 | 卓越新能 | 2024-01-30 二 | 29.93 | 30.59 | 31.73 | 32.30 | 28.51 | 3.73% | 1.51% | 1809861 | 5568万 | 38.08 | 38.08 | 21.81 | 66 | 卓越新能 | 2024-01-29 一 | 31.58 | 31.45 | 30.59 | 31.70 | 30.36 | -2.73% | 0.38% | 456316 | 1409万 | 36.71 | 36.71 | 21.02 | 67 | 卓越新能 | 2024-01-26 五 | 31.17 | 31.31 | 31.45 | 31.57 | 30.94 | 0.45% | 0.49% | 584312 | 1826万 | 37.74 | 37.74 | 21.62 | 68 | 卓越新能 | 2024-01-25 四 | 30.97 | 30.67 | 31.31 | 31.37 | 30.50 | 2.09% | 0.51% | 608896 | 1885万 | 37.57 | 37.57 | 21.52 | 69 | 卓越新能 | 2024-01-24 三 | 30.93 | 30.67 | 30.67 | 30.95 | 29.37 | 0.00% | 0.33% | 391023 | 1181万 | 36.8 | 36.8 | 21.08 | 70 | 卓越新能 | 2024-01-23 二 | 30.80 | 30.80 | 30.67 | 30.86 | 29.74 | -0.42% | 0.29% | 342036 | 1036万 | 36.8 | 36.8 | 21.08 | 71 | 卓越新能 | 2024-01-22 一 | 32.32 | 32.32 | 30.80 | 32.32 | 30.34 | -4.70% | 0.45% | 543956 | 1699万 | 36.96 | 36.96 | 21.17 | 72 | 卓越新能 | 2024-01-19 五 | 31.78 | 31.88 | 32.32 | 32.54 | 31.49 | 1.38% | 0.45% | 538568 | 1737万 | 38.78 | 38.78 | 22.21 | 73 | 卓越新能 | 2024-01-18 四 | 31.88 | 31.88 | 31.88 | 31.97 | 30.63 | 0.00% | 0.49% | 589374 | 1847万 | 38.26 | 38.26 | 21.91 | 74 | 卓越新能 | 2024-01-17 三 | 32.80 | 32.80 | 31.88 | 32.87 | 31.88 | -2.80% | 0.37% | 438376 | 1413万 | 38.26 | 38.26 | 21.91 | 75 | 卓越新能 | 2024-01-16 二 | 32.99 | 32.71 | 32.80 | 32.99 | 32.23 | 0.28% | 0.32% | 384034 | 1249万 | 39.36 | 39.36 | 22.54 | 76 | 卓越新能 | 2024-01-15 一 | 32.42 | 32.72 | 32.71 | 32.97 | 32.00 | -0.03% | 0.41% | 487204 | 1587万 | 39.25 | 39.25 | 22.48 | 77 | 卓越新能 | 2024-01-12 五 | 33.08 | 33.02 | 32.72 | 33.20 | 32.66 | -0.91% | 0.50% | 597197 | 1966万 | 39.26 | 39.26 | 22.49 | 78 | 卓越新能 | 2024-01-11 四 | 32.89 | 32.98 | 33.02 | 33.47 | 32.52 | 0.12% | 0.56% | 667881 | 2207万 | 39.62 | 39.62 | 22.69 | 79 | 卓越新能 | 2024-01-10 三 | 32.76 | 32.96 | 32.98 | 33.33 | 32.33 | 0.06% | 0.73% | 874648 | 2865万 | 39.58 | 39.58 | 22.67 | 80 | 卓越新能 | 2024-01-09 二 | 33.14 | 32.90 | 32.96 | 33.30 | 32.38 | 0.18% | 0.58% | 694368 | 2274万 | 39.55 | 39.55 | 22.65 | 81 | 卓越新能 | 2024-01-08 一 | 33.38 | 33.30 | 32.90 | 33.88 | 32.77 | -1.20% | 0.54% | 653062 | 2168万 | 39.48 | 39.48 | 22.61 | 82 | 卓越新能 | 2024-01-05 五 | 33.55 | 33.40 | 33.30 | 33.92 | 33.00 | -0.30% | 0.51% | 612004 | 2044万 | 39.96 | 39.96 | 22.89 | 83 | 卓越新能 | 2024-01-04 四 | 33.45 | 33.51 | 33.40 | 33.60 | 33.16 | -0.33% | 0.36% | 429741 | 1431万 | 40.08 | 40.08 | 22.96 | 84 | 卓越新能 | 2024-01-03 三 | 33.59 | 33.52 | 33.51 | 33.71 | 33.14 | -0.03% | 0.34% | 409929 | 1371万 | 40.21 | 40.21 | 23.03 | 85 | 卓越新能 | 2024-01-02 二 | 33.70 | 33.57 | 33.52 | 33.87 | 33.22 | -0.15% | 0.44% | 522841 | 1756万 | 40.22 | 40.22 | 23.04 | 86 | 卓越新能 | 2023-12-29 五 | 33.66 | 33.71 | 33.57 | 33.78 | 33.14 | -0.42% | 0.56% | 667799 | 2233万 | 40.28 | 40.28 | 23.07 | 87 | 卓越新能 | 2023-12-28 四 | 32.62 | 32.52 | 33.71 | 34.06 | 32.21 | 3.66% | 0.66% | 793817 | 2660万 | 40.45 | 40.45 | 23.17 | 88 | 卓越新能 | 2023-12-27 三 | 32.57 | 32.41 | 32.52 | 32.73 | 32.15 | 0.34% | 0.33% | 393073 | 1275万 | 39.02 | 39.02 | 22.35 | 89 | 卓越新能 | 2023-12-26 二 | 33.07 | 32.73 | 32.41 | 33.07 | 32.00 | -0.98% | 0.36% | 435784 | 1413万 | 38.89 | 38.89 | 22.27 | 90 | 卓越新能 | 2023-12-25 一 | 32.94 | 32.91 | 32.73 | 33.16 | 32.06 | -0.55% | 0.40% | 478217 | 1566万 | 39.28 | 39.28 | 22.49 | 91 | 卓越新能 | 2023-12-22 五 | 33.79 | 33.77 | 32.91 | 33.94 | 32.30 | -2.55% | 0.68% | 818814 | 2680万 | 39.49 | 39.49 | 22.62 | 92 | 卓越新能 | 2023-12-21 四 | 33.12 | 33.26 | 33.77 | 33.97 | 32.83 | 1.53% | 0.37% | 449457 | 1501万 | 40.52 | 40.52 | 23.21 | 93 | 卓越新能 | 2023-12-20 三 | 34.01 | 34.15 | 33.26 | 34.40 | 33.16 | -2.61% | 0.46% | 547824 | 1845万 | 39.91 | 39.91 | 22.86 | 94 | 卓越新能 | 2023-12-19 二 | 34.38 | 34.10 | 34.15 | 34.54 | 33.90 | 0.15% | 0.28% | 341299 | 1167万 | 40.98 | 40.98 | 23.47 | 95 | 卓越新能 | 2023-12-18 一 | 34.78 | 34.48 | 34.10 | 34.78 | 34.00 | -1.10% | 0.32% | 378170 | 1293万 | 40.92 | 40.92 | 23.44 | 96 | 卓越新能 | 2023-12-15 五 | 34.60 | 34.59 | 34.48 | 34.84 | 34.39 | -0.32% | 0.28% | 332969 | 1152万 | 41.38 | 41.38 | 23.7 | 97 | 卓越新能 | 2023-12-14 四 | 34.96 | 34.66 | 34.59 | 35.11 | 34.45 | -0.20% | 0.36% | 437867 | 1523万 | 41.51 | 41.51 | 23.77 | 98 | 卓越新能 | 2023-12-13 三 | 36.22 | 36.22 | 34.66 | 36.39 | 34.56 | -4.31% | 1.28% | 1530121 | 5351万 | 41.59 | 41.59 | 23.82 | 99 | 卓越新能 | 2023-12-12 二 | 36.73 | 36.77 | 36.22 | 37.34 | 36.09 | -1.50% | 0.68% | 813106 | 2963万 | 43.46 | 43.46 | 24.89 | 100 | 卓越新能 | 2023-12-11 一 | 38.00 | 38.07 | 36.77 | 38.00 | 36.09 | -3.41% | 0.71% | 857423 | 3151万 | 44.12 | 44.12 | 25.27 | 101 | 卓越新能 | 2023-12-08 五 | 38.71 | 38.50 | 38.07 | 38.71 | 37.93 | -1.12% | 0.30% | 365563 | 1396万 | 45.68 | 45.68 | 26.16 | 102 | 卓越新能 | 2023-12-07 四 | 39.55 | 39.53 | 38.50 | 39.79 | 37.68 | -2.61% | 0.56% | 672142 | 2583万 | 46.2 | 46.2 | 26.46 | 103 | 卓越新能 | 2023-12-06 三 | 39.64 | 39.67 | 39.53 | 40.20 | 39.50 | -0.35% | 0.19% | 228059 | 908万 | 47.44 | 47.44 | 27.17 | 104 | 卓越新能 | 2023-12-05 二 | 40.01 | 40.28 | 39.67 | 40.53 | 39.47 | -1.51% | 0.26% | 313671 | 1250万 | 47.6 | 47.6 | 27.26 | 105 | 卓越新能 | 2023-12-04 一 | 40.41 | 40.42 | 40.28 | 40.73 | 39.96 | -0.35% | 0.19% | 223965 | 901万 | 48.34 | 48.34 | 27.68 | 106 | 卓越新能 | 2023-12-01 五 | 41.22 | 41.22 | 40.42 | 41.22 | 40.11 | -1.94% | 0.41% | 488579 | 1976万 | 48.5 | 48.5 | 27.78 | 107 | 卓越新能 | 2023-11-30 四 | 41.88 | 41.60 | 41.22 | 42.13 | 40.93 | -0.91% | 0.22% | 263216 | 1087万 | 49.46 | 49.46 | 28.33 | 108 | 卓越新能 | 2023-11-29 三 | 41.20 | 41.20 | 41.60 | 42.76 | 40.91 | 0.97% | 0.61% | 736426 | 3083万 | 49.92 | 49.92 | 28.59 | 109 | 卓越新能 | 2023-11-28 二 | 39.69 | 39.81 | 41.20 | 41.48 | 39.30 | 3.49% | 0.51% | 608200 | 2470万 | 49.44 | 49.44 | 28.32 | 110 | 卓越新能 | 2023-11-27 一 | 40.08 | 40.16 | 39.81 | 40.29 | 39.76 | -0.87% | 0.22% | 260418 | 1040万 | 47.77 | 47.77 | 27.36 | 111 | 卓越新能 | 2023-11-24 五 | 41.13 | 41.34 | 40.16 | 41.54 | 40.02 | -2.85% | 0.48% | 578002 | 2333万 | 48.19 | 48.19 | 27.6 | 112 | 卓越新能 | 2023-11-23 四 | 40.36 | 40.35 | 41.34 | 41.34 | 40.35 | 2.45% | 0.27% | 326202 | 1336万 | 49.61 | 49.61 | 28.41 | 113 | 卓越新能 | 2023-11-22 三 | 41.30 | 41.27 | 40.35 | 41.65 | 40.33 | -2.23% | 0.33% | 401970 | 1648万 | 48.42 | 48.42 | 27.73 | 114 | 卓越新能 | 2023-11-21 二 | 41.27 | 41.38 | 41.27 | 41.69 | 41.01 | -0.27% | 0.19% | 232908 | 961万 | 49.52 | 49.52 | 28.36 | 115 | 卓越新能 | 2023-11-20 一 | 41.60 | 41.60 | 41.38 | 41.73 | 40.81 | -0.53% | 0.29% | 347918 | 1430万 | 49.66 | 49.66 | 28.44 | 116 | 卓越新能 | 2023-11-17 五 | 41.00 | 41.09 | 41.60 | 41.68 | 40.73 | 1.24% | 0.31% | 375111 | 1552万 | 49.92 | 49.92 | 28.59 | 117 | 卓越新能 | 2023-11-16 四 | 41.69 | 41.70 | 41.09 | 41.78 | 40.90 | -1.46% | 0.34% | 407698 | 1678万 | 49.31 | 49.31 | 28.24 | 118 | 卓越新能 | 2023-11-15 三 | 41.20 | 41.14 | 41.70 | 41.83 | 41.20 | 1.36% | 0.33% | 399264 | 1661万 | 50.04 | 50.04 | 28.66 | 119 | 卓越新能 | 2023-11-14 二 | 41.16 | 41.18 | 41.14 | 41.37 | 40.83 | -0.10% | 0.26% | 310831 | 1277万 | 49.37 | 49.37 | 28.27 | 120 | 卓越新能 | 2023-11-13 一 | 41.25 | 41.23 | 41.18 | 41.45 | 40.70 | -0.12% | 0.33% | 398769 | 1639万 | 49.42 | 49.42 | 28.3 | 121 | 卓越新能 | 2023-11-10 五 | 40.80 | 40.74 | 41.23 | 41.45 | 40.41 | 1.20% | 0.35% | 424067 | 1744万 | 49.48 | 49.48 | 28.34 | 122 | 卓越新能 | 2023-11-09 四 | 40.43 | 40.42 | 40.74 | 41.38 | 40.03 | 0.79% | 0.48% | 578072 | 2363万 | 48.89 | 48.89 | 28 | 123 | 卓越新能 | 2023-11-08 三 | 39.80 | 39.79 | 40.42 | 40.58 | 39.28 | 1.58% | 0.53% | 632241 | 2526万 | 48.5 | 48.5 | 27.78 | 124 | 卓越新能 | 2023-11-07 二 | 40.16 | 40.04 | 39.79 | 40.20 | 39.56 | -0.62% | 0.45% | 537456 | 2144万 | 47.75 | 47.75 | 27.35 | 125 | 卓越新能 | 2023-11-06 一 | 39.41 | 39.41 | 40.04 | 40.25 | 39.16 | 1.60% | 0.67% | 798155 | 3180万 | 48.05 | 48.05 | 27.52 | 126 | 卓越新能 | 2023-11-03 五 | 39.45 | 39.44 | 39.41 | 40.36 | 39.08 | -0.08% | 0.41% | 493370 | 1954万 | 47.29 | 47.29 | 27.09 | 127 | 卓越新能 | 2023-11-02 四 | 41.12 | 41.33 | 39.44 | 41.85 | 39.39 | -4.57% | 0.58% | 701556 | 2825万 | 47.33 | 47.33 | 27.11 | 128 | 卓越新能 | 2023-11-01 三 | 41.42 | 41.30 | 41.33 | 41.75 | 40.99 | 0.07% | 0.23% | 273889 | 1132万 | 49.6 | 49.6 | 28.41 | 129 | 卓越新能 | 2023-10-31 二 | 43.80 | 44.86 | 41.30 | 43.80 | 41.00 | -7.94% | 0.82% | 988446 | 4115万 | 49.56 | 49.56 | 28.38 | 130 | 卓越新能 | 2023-10-30 一 | 44.68 | 44.60 | 44.86 | 45.15 | 44.02 | 0.58% | 0.13% | 159052 | 712万 | 53.83 | 53.83 | 15.91 | 131 | 卓越新能 | 2023-10-27 五 | 43.00 | 42.98 | 44.60 | 44.87 | 42.32 | 3.77% | 0.31% | 366761 | 1607万 | 53.52 | 53.52 | 15.81 | 132 | 卓越新能 | 2023-10-26 四 | 44.00 | 43.98 | 42.98 | 44.29 | 41.83 | -2.27% | 0.40% | 477831 | 2037万 | 51.58 | 51.58 | 15.24 | 133 | 卓越新能 | 2023-10-25 三 | 44.28 | 44.28 | 43.98 | 45.60 | 43.98 | -0.68% | 0.15% | 184304 | 824万 | 52.78 | 52.78 | 15.6 | 134 | 卓越新能 | 2023-10-24 二 | 43.63 | 43.63 | 44.28 | 44.84 | 43.03 | 1.49% | 0.25% | 304230 | 1335万 | 53.14 | 53.14 | 15.7 | 135 | 卓越新能 | 2023-10-23 一 | 44.78 | 44.77 | 43.63 | 45.00 | 43.45 | -2.55% | 0.12% | 143498 | 631万 | 52.36 | 52.36 | 15.47 | 136 | 卓越新能 | 2023-10-20 五 | 44.93 | 44.89 | 44.77 | 45.46 | 44.69 | -0.27% | 0.09% | 109018 | 490万 | 53.72 | 53.72 | 15.88 | 137 | 卓越新能 | 2023-10-19 四 | 45.88 | 45.96 | 44.89 | 45.88 | 44.89 | -2.33% | 0.16% | 197176 | 894万 | 53.87 | 53.87 | 15.92 | 138 | 卓越新能 | 2023-10-18 三 | 48.46 | 48.40 | 45.96 | 48.48 | 45.55 | -5.04% | 0.35% | 421139 | 1963万 | 55.15 | 55.15 | 16.3 | 139 | 卓越新能 | 2023-10-17 二 | 47.11 | 47.54 | 48.40 | 48.57 | 47.11 | 1.81% | 0.27% | 328081 | 1581万 | 58.08 | 58.08 | 17.16 | 140 | 卓越新能 | 2023-10-16 一 | 46.99 | 46.80 | 47.54 | 47.72 | 46.58 | 1.58% | 0.24% | 293767 | 1389万 | 57.05 | 57.05 | 16.86 | 141 | 卓越新能 | 2023-10-13 五 | 47.21 | 47.41 | 46.80 | 47.49 | 46.69 | -1.29% | 0.15% | 174841 | 819万 | 56.16 | 56.16 | 16.6 | 142 | 卓越新能 | 2023-10-12 四 | 47.38 | 47.38 | 47.41 | 47.56 | 47.06 | 0.06% | 0.08% | 95923 | 454万 | 56.89 | 56.89 | 16.81 | 143 | 卓越新能 | 2023-10-11 三 | 47.27 | 47.03 | 47.38 | 47.81 | 46.83 | 0.74% | 0.10% | 125960 | 597万 | 56.86 | 56.86 | 16.8 | 144 | 卓越新能 | 2023-10-10 二 | 47.77 | 47.41 | 47.03 | 48.03 | 46.82 | -0.80% | 0.20% | 237043 | 1118万 | 56.44 | 56.44 | 16.68 | 145 | 卓越新能 | 2023-10-09 一 | 48.80 | 49.20 | 47.41 | 49.14 | 47.34 | -3.64% | 0.28% | 333880 | 1600万 | 56.89 | 56.89 | 16.81 | 146 | 卓越新能 | 2023-09-28 四 | 49.43 | 48.94 | 49.20 | 49.84 | 48.70 | 0.53% | 0.13% | 157649 | 775万 | 59.04 | 59.04 | 17.45 | 147 | 卓越新能 | 2023-09-27 三 | 47.50 | 47.63 | 48.94 | 50.30 | 47.34 | 2.75% | 0.36% | 426171 | 2083万 | 58.73 | 58.73 | 17.35 | 148 | 卓越新能 | 2023-09-26 二 | 48.49 | 48.13 | 47.63 | 48.49 | 47.31 | -1.04% | 0.18% | 221890 | 1059万 | 57.16 | 57.16 | 16.89 | 149 | 卓越新能 | 2023-09-25 一 | 48.60 | 48.60 | 48.13 | 48.88 | 48.00 | -0.97% | 0.11% | 133415 | 645万 | 57.76 | 57.76 | 17.07 | 150 | 卓越新能 | 2023-09-22 五 | 48.50 | 48.25 | 48.60 | 48.88 | 48.38 | 0.73% | 0.15% | 175345 | 853万 | 58.32 | 58.32 | 17.23 | 151 | 卓越新能 | 2023-09-21 四 | 48.32 | 48.80 | 48.25 | 48.85 | 47.90 | -1.13% | 0.12% | 142130 | 686万 | 57.9 | 57.9 | 17.11 | 152 | 卓越新能 | 2023-09-20 三 | 48.74 | 48.95 | 48.80 | 49.18 | 48.28 | -0.31% | 0.15% | 176557 | 859万 | 58.56 | 58.56 | 17.3 | 153 | 卓越新能 | 2023-09-19 二 | 50.20 | 49.94 | 48.95 | 50.20 | 48.31 | -1.98% | 0.35% | 415090 | 2026万 | 58.74 | 58.74 | 17.36 | 154 | 卓越新能 | 2023-09-18 一 | 49.83 | 49.79 | 49.94 | 50.10 | 49.10 | 0.30% | 0.34% | 412738 | 2049万 | 59.93 | 59.93 | 17.71 | 155 | 卓越新能 | 2023-09-15 五 | 49.59 | 49.70 | 49.79 | 50.80 | 49.01 | 0.18% | 0.46% | 551321 | 2755万 | 59.75 | 59.75 | 17.66 | 156 | 卓越新能 | 2023-09-14 四 | 49.81 | 49.89 | 49.70 | 50.19 | 49.03 | -0.38% | 0.41% | 494654 | 2452万 | 59.64 | 59.64 | 17.62 | 157 | 卓越新能 | 2023-09-13 三 | 48.41 | 48.40 | 49.89 | 49.89 | 47.90 | 3.08% | 0.55% | 664378 | 3252万 | 59.87 | 59.87 | 17.69 | 158 | 卓越新能 | 2023-09-12 二 | 48.34 | 48.12 | 48.40 | 48.48 | 47.49 | 0.58% | 0.13% | 160995 | 774万 | 58.08 | 58.08 | 17.16 | 159 | 卓越新能 | 2023-09-11 一 | 47.00 | 46.89 | 48.12 | 48.20 | 46.31 | 2.62% | 0.22% | 268340 | 1271万 | 57.74 | 57.74 | 17.06 | 160 | 卓越新能 | 2023-09-08 五 | 47.56 | 47.56 | 46.89 | 47.88 | 46.77 | -1.41% | 0.16% | 191409 | 902万 | 56.27 | 56.27 | 16.63 | 161 | 卓越新能 | 2023-09-07 四 | 48.45 | 48.12 | 47.56 | 48.84 | 47.40 | -1.16% | 0.20% | 239000 | 1144万 | 57.07 | 57.07 | 16.86 | 162 | 卓越新能 | 2023-09-06 三 | 47.47 | 47.23 | 48.12 | 48.19 | 46.95 | 1.88% | 0.22% | 268537 | 1285万 | 57.74 | 57.74 | 17.06 | 163 | 卓越新能 | 2023-09-05 二 | 47.87 | 47.56 | 47.23 | 47.88 | 47.03 | -0.69% | 0.13% | 159745 | 756万 | 56.68 | 56.68 | 16.75 | 164 | 卓越新能 | 2023-09-04 一 | 47.66 | 47.57 | 47.56 | 47.78 | 47.02 | -0.02% | 0.22% | 268424 | 1273万 | 57.07 | 57.07 | 16.86 | 165 | 卓越新能 | 2023-09-01 五 | 47.15 | 47.39 | 47.57 | 47.67 | 47.06 | 0.38% | 0.10% | 115035 | 545万 | 57.08 | 57.08 | 16.87 | 166 | 卓越新能 | 2023-08-31 四 | 47.73 | 47.74 | 47.39 | 47.73 | 46.89 | -0.73% | 0.15% | 177960 | 843万 | 56.87 | 56.87 | 16.8 | 167 | 卓越新能 | 2023-08-30 三 | 48.04 | 47.94 | 47.74 | 48.85 | 47.54 | -0.42% | 0.18% | 216361 | 1038万 | 57.29 | 57.29 | 16.93 | 168 | 卓越新能 | 2023-08-29 二 | 46.27 | 46.37 | 47.94 | 48.10 | 46.08 | 3.39% | 0.20% | 244429 | 1161万 | 57.53 | 57.53 | 17 | 169 | 卓越新能 | 2023-08-28 一 | 48.69 | 46.65 | 46.37 | 49.23 | 46.37 | -0.60% | 0.32% | 385468 | 1830万 | 55.64 | 55.64 | 16.44 | 170 | 卓越新能 | 2023-08-25 五 | 45.51 | 45.82 | 46.65 | 47.50 | 45.51 | 1.81% | 0.37% | 443897 | 2084万 | 55.98 | 55.98 | 16.54 | 171 | 卓越新能 | 2023-08-23 三 | 45.87 | 45.98 | 45.00 | 46.67 | 45.00 | -2.13% | 0.21% | 249459 | 1138万 | 54 | 54 | 15.96 | 172 | 卓越新能 | 2023-08-22 二 | 46.40 | 45.54 | 45.98 | 46.40 | 45.09 | 0.97% | 0.19% | 233560 | 1071万 | 55.18 | 55.18 | 16.3 |
|
行情刷新 | 流通股东
|