| 股票名称 | 代码 688285 | 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 | 高铁电气 | 2024-04-23 二 | 6.84 | 6.85 | 6.91 | 6.97 | 6.84 | 0.88% | 1.15% | 1080389 | 747万 | 6.5 | 26 | 47.16 | | 2 | 高铁电气 | 2024-04-22 一 | 6.73 | 6.90 | 6.85 | 6.93 | 6.66 | -0.72% | 1.51% | 1421358 | 970万 | 6.45 | 25.78 | 46.75 | | 3 | 高铁电气 | 2024-04-19 五 | 6.85 | 6.85 | 6.90 | 7.11 | 6.76 | 0.73% | 2.12% | 1996990 | 1392万 | 6.49 | 25.96 | 47.1 | | 4 | 高铁电气 | 2024-04-18 四 | 6.85 | 6.86 | 6.85 | 6.97 | 6.77 | -0.15% | 1.61% | 1513023 | 1044万 | 6.45 | 25.78 | 46.75 | | 5 | 高铁电气 | 2024-04-17 三 | 6.48 | 6.36 | 6.86 | 6.87 | 6.48 | 7.86% | 2.42% | 2281898 | 1536万 | 6.46 | 25.81 | 46.82 | | 6 | 高铁电气 | 2024-04-16 二 | 6.78 | 6.76 | 6.36 | 6.78 | 6.31 | -5.92% | 2.54% | 2392070 | 1548万 | 5.98 | 23.93 | 43.41 | | 7 | 高铁电气 | 2024-04-15 一 | 7.00 | 7.00 | 6.76 | 7.10 | 6.62 | -3.43% | 2.93% | 2760248 | 1895万 | 6.36 | 25.44 | 46.14 | | 8 | 高铁电气 | 2024-04-12 五 | 7.06 | 7.09 | 7.00 | 7.24 | 6.98 | -1.27% | 1.76% | 1660664 | 1182万 | 6.59 | 26.34 | 47.78 | | 9 | 高铁电气 | 2024-04-11 四 | 6.90 | 6.99 | 7.09 | 7.18 | 6.90 | 1.43% | 1.85% | 1741566 | 1235万 | 6.67 | 26.68 | 48.39 | | 10 | 高铁电气 | 2024-04-10 三 | 7.17 | 7.16 | 6.99 | 7.23 | 6.87 | -2.37% | 1.79% | 1687676 | 1183万 | 6.58 | 26.3 | 47.71 | | 11 | 高铁电气 | 2024-04-09 二 | 7.15 | 7.10 | 7.16 | 7.19 | 7.04 | 0.85% | 1.40% | 1321214 | 943万 | 6.74 | 26.94 | 48.87 | | 12 | 高铁电气 | 2024-04-08 一 | 7.41 | 7.41 | 7.10 | 7.41 | 7.07 | -4.18% | 2.07% | 1951697 | 1405万 | 6.68 | 26.72 | 48.46 | | 13 | 高铁电气 | 2024-04-03 三 | 7.47 | 7.49 | 7.41 | 7.51 | 7.33 | -1.07% | 1.55% | 1457493 | 1079万 | 6.97 | 27.88 | 50.58 | | 14 | 高铁电气 | 2024-04-02 二 | 7.50 | 7.45 | 7.49 | 7.55 | 7.43 | 0.54% | 1.99% | 1877039 | 1408万 | 7.05 | 28.18 | 51.12 | | 15 | 高铁电气 | 2024-04-01 一 | 7.37 | 7.37 | 7.45 | 7.47 | 7.34 | 1.09% | 1.96% | 1845340 | 1371万 | 7.01 | 28.03 | 50.85 | | 16 | 高铁电气 | 2024-03-29 五 | 7.19 | 7.18 | 7.37 | 7.38 | 7.12 | 2.65% | 1.73% | 1627679 | 1182万 | 6.94 | 27.73 | 50.3 | | 17 | 高铁电气 | 2024-03-28 四 | 6.96 | 6.98 | 7.18 | 7.25 | 6.96 | 2.87% | 1.31% | 1229307 | 882万 | 6.76 | 27.02 | 49.01 | | 18 | 高铁电气 | 2024-03-27 三 | 7.24 | 7.27 | 6.98 | 7.34 | 6.97 | -3.99% | 2.02% | 1898899 | 1357万 | 6.57 | 26.27 | 47.64 | | 19 | 高铁电气 | 2024-03-26 二 | 7.28 | 7.31 | 7.27 | 7.38 | 7.15 | -0.55% | 1.81% | 1702688 | 1236万 | 6.84 | 27.36 | 52.46 | | 20 | 高铁电气 | 2024-03-25 一 | 7.64 | 7.64 | 7.31 | 7.64 | 7.30 | -4.32% | 2.53% | 2378065 | 1778万 | 6.88 | 27.51 | 52.75 | | 21 | 高铁电气 | 2024-03-22 五 | 7.63 | 7.67 | 7.64 | 7.66 | 7.45 | -0.39% | 2.56% | 2409102 | 1819万 | 7.19 | 28.75 | 55.13 | | 22 | 高铁电气 | 2024-03-21 四 | 7.64 | 7.65 | 7.67 | 7.79 | 7.61 | 0.26% | 2.29% | 2159312 | 1660万 | 7.22 | 28.86 | 55.35 | | 23 | 高铁电气 | 2024-03-20 三 | 7.61 | 7.61 | 7.65 | 7.67 | 7.57 | 0.53% | 1.93% | 1819044 | 1386万 | 7.2 | 28.79 | 55.21 | | 24 | 高铁电气 | 2024-03-19 二 | 7.65 | 7.68 | 7.61 | 7.74 | 7.58 | -0.91% | 3.04% | 2856736 | 2188万 | 7.16 | 28.64 | 54.92 | | 25 | 高铁电气 | 2024-03-18 一 | 7.59 | 7.60 | 7.68 | 7.68 | 7.56 | 1.05% | 3.41% | 3207397 | 2450万 | 7.23 | 28.9 | 55.42 | | 26 | 高铁电气 | 2024-03-15 五 | 7.52 | 7.54 | 7.60 | 7.64 | 7.43 | 0.80% | 2.47% | 2324191 | 1749万 | 7.15 | 28.6 | 54.85 | | 27 | 高铁电气 | 2024-03-14 四 | 7.51 | 7.51 | 7.54 | 7.68 | 7.49 | 0.40% | 3.05% | 2872220 | 2177万 | 7.1 | 28.37 | 54.41 | | 28 | 高铁电气 | 2024-03-08 五 | 7.35 | 7.40 | 7.70 | 7.85 | 7.24 | 4.05% | 8.17% | 7689417 | 5844万 | 7.25 | 28.97 | 55.57 | | 29 | 高铁电气 | 2024-03-07 四 | 7.18 | 7.16 | 7.40 | 7.76 | 7.15 | 3.35% | 7.43% | 6988860 | 5268万 | 6.96 | 27.85 | 53.4 | | 30 | 高铁电气 | 2024-03-06 三 | 7.12 | 7.12 | 7.16 | 7.25 | 7.04 | 0.56% | 1.75% | 1646740 | 1177万 | 6.74 | 26.94 | 51.67 | | 31 | 高铁电气 | 2024-03-05 二 | 7.28 | 7.31 | 7.12 | 7.35 | 7.05 | -2.60% | 2.35% | 2212963 | 1587万 | 6.7 | 26.79 | 51.38 | | 32 | 高铁电气 | 2024-03-04 一 | 7.32 | 7.32 | 7.31 | 7.36 | 7.11 | -0.14% | 2.20% | 2074043 | 1503万 | 6.88 | 27.51 | 52.75 | | 33 | 高铁电气 | 2024-03-01 五 | 7.14 | 7.15 | 7.32 | 7.39 | 7.14 | 2.38% | 3.80% | 3577601 | 2607万 | 6.89 | 27.54 | 52.82 | | 34 | 高铁电气 | 2024-02-29 四 | 6.81 | 6.87 | 7.15 | 7.17 | 6.80 | 4.08% | 3.68% | 3467339 | 2437万 | 6.73 | 26.9 | 51.6 | | 35 | 高铁电气 | 2024-02-28 三 | 7.48 | 7.46 | 6.87 | 7.61 | 6.85 | -7.91% | 5.89% | 5538239 | 3997万 | 6.46 | 25.85 | 49.58 | | 36 | 高铁电气 | 2024-02-27 二 | 7.21 | 7.27 | 7.46 | 7.46 | 7.18 | 2.61% | 2.94% | 2769603 | 2041万 | 7.02 | 28.07 | 53.83 | | 37 | 高铁电气 | 2024-02-26 一 | 7.29 | 7.15 | 7.27 | 7.47 | 7.16 | 1.68% | 3.78% | 3558555 | 2605万 | 6.84 | 27.36 | 52.46 | | 38 | 高铁电气 | 2024-02-23 五 | 7.00 | 7.00 | 7.15 | 7.20 | 6.94 | 2.14% | 3.53% | 3321360 | 2348万 | 6.73 | 26.9 | 21.61 | | 39 | 高铁电气 | 2024-02-22 四 | 6.91 | 6.87 | 7.00 | 7.02 | 6.83 | 1.89% | 2.64% | 2487690 | 1725万 | 6.59 | 26.34 | 21.15 | | 40 | 高铁电气 | 2024-02-21 三 | 6.72 | 6.75 | 6.87 | 7.05 | 6.61 | 1.78% | 3.67% | 3451451 | 2389万 | 6.46 | 25.85 | 20.76 | | 41 | 高铁电气 | 2024-02-20 二 | 6.68 | 6.68 | 6.75 | 6.77 | 6.56 | 1.05% | 2.28% | 2148151 | 1439万 | 6.35 | 25.4 | 20.4 | | 42 | 高铁电气 | 2024-02-19 一 | 6.56 | 6.51 | 6.68 | 6.84 | 6.55 | 2.61% | 3.54% | 3329125 | 2224万 | 6.29 | 25.14 | 20.19 | | 43 | 高铁电气 | 2024-02-08 四 | 6.00 | 5.99 | 6.51 | 6.60 | 6.00 | 8.68% | 4.70% | 4427100 | 2790万 | 6.13 | 24.5 | 19.67 | | 44 | 高铁电气 | 2024-02-07 三 | 6.18 | 6.18 | 5.99 | 6.33 | 5.86 | -3.07% | 5.52% | 5193388 | 3167万 | 5.64 | 22.54 | 18.1 | | 45 | 高铁电气 | 2024-02-06 二 | 5.92 | 6.00 | 6.18 | 6.32 | 5.40 | 3.00% | 5.28% | 4969499 | 2928万 | 5.82 | 23.25 | 18.68 | | 46 | 高铁电气 | 2024-02-05 一 | 6.86 | 6.89 | 6.00 | 6.86 | 5.96 | -12.92% | 5.86% | 5515258 | 3432万 | 5.65 | 22.58 | 18.13 | | 47 | 高铁电气 | 2024-02-02 五 | 7.31 | 7.33 | 6.89 | 7.41 | 6.61 | -6.00% | 5.05% | 4750958 | 3317万 | 6.48 | 25.93 | 20.82 | | 48 | 高铁电气 | 2024-02-01 四 | 7.53 | 7.53 | 7.33 | 7.53 | 7.04 | -2.66% | 4.65% | 4373064 | 3157万 | 6.9 | 27.58 | 22.15 | | 49 | 高铁电气 | 2024-01-31 三 | 7.90 | 7.90 | 7.53 | 7.90 | 7.47 | -4.68% | 4.40% | 4144457 | 3162万 | 7.09 | 28.33 | 22.76 | | 50 | 高铁电气 | 2024-01-30 二 | 8.13 | 8.24 | 7.90 | 8.20 | 7.87 | -4.13% | 3.51% | 3305135 | 2658万 | 7.43 | 29.73 | 23.87 | | 51 | 高铁电气 | 2024-01-29 一 | 8.37 | 8.34 | 8.24 | 8.63 | 8.22 | -1.20% | 5.78% | 5440394 | 4581万 | 7.75 | 31.01 | 24.9 | | 52 | 高铁电气 | 2024-01-26 五 | 8.52 | 8.41 | 8.34 | 8.68 | 8.25 | -0.83% | 4.78% | 4493947 | 3807万 | 7.85 | 31.38 | 25.2 | | 53 | 高铁电气 | 2024-01-25 四 | 7.80 | 7.88 | 8.41 | 8.45 | 7.75 | 6.73% | 5.68% | 5340308 | 4376万 | 7.91 | 31.65 | 25.42 | | 54 | 高铁电气 | 2024-01-24 三 | 7.57 | 7.52 | 7.88 | 7.90 | 7.43 | 4.79% | 3.53% | 3319321 | 2540万 | 7.42 | 29.65 | 23.81 | | 55 | 高铁电气 | 2024-01-23 二 | 7.61 | 7.62 | 7.52 | 7.63 | 7.37 | -1.31% | 2.93% | 2752426 | 2060万 | 7.08 | 28.3 | 22.73 | | 56 | 高铁电气 | 2024-01-22 一 | 8.13 | 8.14 | 7.62 | 8.14 | 7.57 | -6.39% | 2.86% | 2689941 | 2120万 | 7.17 | 28.67 | 23.03 | | 57 | 高铁电气 | 2024-01-19 五 | 8.27 | 8.21 | 8.14 | 8.27 | 8.12 | -0.85% | 1.83% | 1725139 | 1409万 | 7.66 | 30.63 | 24.6 | | 58 | 高铁电气 | 2024-01-18 四 | 8.40 | 8.42 | 8.21 | 8.44 | 8.01 | -2.49% | 2.92% | 2745361 | 2248万 | 7.73 | 30.89 | 24.81 | | 59 | 高铁电气 | 2024-01-17 三 | 8.70 | 8.62 | 8.42 | 8.70 | 8.40 | -2.32% | 1.78% | 1676869 | 1439万 | 7.92 | 31.68 | 25.45 | | 60 | 高铁电气 | 2024-01-16 二 | 8.80 | 8.67 | 8.62 | 8.80 | 8.49 | -0.58% | 1.91% | 1794238 | 1544万 | 8.11 | 32.44 | 26.05 | | 61 | 高铁电气 | 2024-01-15 一 | 8.72 | 8.72 | 8.67 | 8.75 | 8.61 | -0.57% | 1.49% | 1403526 | 1219万 | 8.16 | 32.62 | 26.2 | | 62 | 高铁电气 | 2024-01-12 五 | 8.76 | 8.75 | 8.72 | 8.87 | 8.69 | -0.34% | 1.49% | 1406051 | 1235万 | 8.21 | 32.81 | 26.35 | | 63 | 高铁电气 | 2024-01-11 四 | 8.70 | 8.66 | 8.75 | 8.81 | 8.61 | 1.04% | 1.65% | 1552840 | 1353万 | 8.23 | 32.93 | 26.44 | | 64 | 高铁电气 | 2024-01-10 三 | 8.77 | 8.76 | 8.66 | 8.83 | 8.60 | -1.14% | 1.86% | 1748592 | 1520万 | 8.15 | 32.59 | 26.17 | | 65 | 高铁电气 | 2024-01-09 二 | 8.70 | 8.65 | 8.76 | 8.92 | 8.68 | 1.27% | 2.18% | 2055541 | 1806万 | 8.24 | 32.96 | 26.47 | | 66 | 高铁电气 | 2024-01-08 一 | 8.83 | 8.87 | 8.65 | 8.89 | 8.63 | -2.48% | 1.57% | 1481638 | 1295万 | 8.14 | 32.55 | 26.14 | | 67 | 高铁电气 | 2024-01-05 五 | 9.00 | 8.98 | 8.87 | 9.07 | 8.82 | -1.22% | 1.56% | 1471377 | 1314万 | 8.35 | 33.38 | 26.81 | | 68 | 高铁电气 | 2024-01-04 四 | 9.00 | 9.00 | 8.98 | 9.01 | 8.91 | -0.22% | 1.61% | 1512014 | 1354万 | 8.45 | 33.79 | 27.14 | | 69 | 高铁电气 | 2024-01-03 三 | 8.99 | 8.98 | 9.00 | 9.06 | 8.90 | 0.22% | 2.03% | 1910746 | 1717万 | 8.47 | 33.87 | 27.2 | | 70 | 高铁电气 | 2024-01-02 二 | 8.90 | 8.88 | 8.98 | 9.04 | 8.90 | 1.13% | 2.27% | 2131836 | 1915万 | 8.45 | 33.79 | 27.14 | | 71 | 高铁电气 | 2023-12-29 五 | 8.76 | 8.68 | 8.88 | 8.89 | 8.70 | 2.30% | 2.35% | 2210536 | 1949万 | 8.36 | 33.41 | 26.84 | | 72 | 高铁电气 | 2023-12-28 四 | 8.56 | 8.56 | 8.68 | 8.74 | 8.41 | 1.40% | 2.29% | 2154436 | 1857万 | 8.17 | 32.66 | 26.23 | | 73 | 高铁电气 | 2023-12-27 三 | 8.46 | 8.44 | 8.56 | 8.57 | 8.43 | 1.42% | 1.38% | 1296826 | 1104万 | 8.05 | 32.21 | 25.87 | | 74 | 高铁电气 | 2023-12-26 二 | 8.50 | 8.55 | 8.44 | 8.56 | 8.42 | -1.29% | 1.66% | 1562959 | 1322万 | 7.94 | 31.76 | 25.51 | | 75 | 高铁电气 | 2023-12-25 一 | 8.66 | 8.65 | 8.55 | 8.68 | 8.48 | -1.16% | 2.18% | 2050141 | 1752万 | 8.05 | 32.17 | 25.84 | | 76 | 高铁电气 | 2023-12-22 五 | 8.82 | 8.84 | 8.65 | 8.85 | 8.63 | -2.15% | 2.18% | 2054349 | 1794万 | 8.14 | 32.55 | 26.14 | | 77 | 高铁电气 | 2023-12-21 四 | 8.80 | 8.81 | 8.84 | 8.89 | 8.56 | 0.34% | 2.88% | 2713645 | 2370万 | 8.32 | 33.26 | 26.71 | | 78 | 高铁电气 | 2023-12-20 三 | 8.79 | 8.80 | 8.81 | 8.96 | 8.76 | 0.11% | 2.40% | 2255479 | 1999万 | 8.29 | 33.15 | 26.62 | | 79 | 高铁电气 | 2023-12-19 二 | 8.74 | 8.76 | 8.80 | 8.87 | 8.68 | 0.46% | 2.65% | 2496156 | 2190万 | 8.28 | 33.11 | 26.59 | | 80 | 高铁电气 | 2023-12-18 一 | 8.91 | 8.96 | 8.76 | 8.97 | 8.75 | -2.23% | 2.85% | 2683977 | 2380万 | 8.24 | 32.96 | 26.47 | | 81 | 高铁电气 | 2023-12-15 五 | 8.99 | 8.93 | 8.96 | 9.01 | 8.86 | 0.34% | 3.26% | 3066285 | 2732万 | 8.43 | 33.72 | 27.08 | | 82 | 高铁电气 | 2023-12-14 四 | 8.88 | 8.90 | 8.93 | 9.00 | 8.88 | 0.34% | 2.25% | 2114290 | 1891万 | 8.4 | 33.6 | 26.99 | | 83 | 高铁电气 | 2023-12-13 三 | 8.85 | 8.87 | 8.90 | 9.04 | 8.84 | 0.34% | 2.57% | 2418846 | 2163万 | 8.37 | 33.49 | 26.9 | | 84 | 高铁电气 | 2023-12-12 二 | 8.80 | 8.79 | 8.87 | 8.89 | 8.76 | 0.91% | 2.59% | 2438036 | 2152万 | 8.35 | 33.38 | 26.81 | | 85 | 高铁电气 | 2023-12-11 一 | 8.75 | 8.75 | 8.79 | 8.85 | 8.60 | 0.46% | 4.03% | 3795207 | 3314万 | 8.27 | 33.08 | 26.56 | | 86 | 高铁电气 | 2023-12-08 五 | 8.92 | 8.91 | 8.75 | 8.99 | 8.71 | -1.80% | 3.40% | 3196457 | 2828万 | 8.23 | 32.93 | 26.44 | | 87 | 高铁电气 | 2023-12-07 四 | 8.92 | 8.92 | 8.91 | 9.05 | 8.86 | -0.11% | 2.69% | 2527882 | 2256万 | 8.38 | 33.53 | 26.93 | | 88 | 高铁电气 | 2023-12-06 三 | 8.87 | 8.83 | 8.92 | 9.04 | 8.81 | 1.02% | 3.26% | 3071540 | 2747万 | 8.39 | 33.57 | 26.96 | | 89 | 高铁电气 | 2023-12-05 二 | 9.04 | 9.04 | 8.83 | 9.04 | 8.82 | -2.32% | 3.59% | 3380783 | 3012万 | 8.31 | 33.23 | 26.68 | | 90 | 高铁电气 | 2023-12-04 一 | 9.05 | 9.08 | 9.04 | 9.17 | 9.00 | -0.44% | 2.76% | 2593965 | 2351万 | 8.51 | 34.02 | 27.32 | | 91 | 高铁电气 | 2023-12-01 五 | 9.12 | 9.11 | 9.08 | 9.15 | 8.94 | -0.33% | 3.68% | 3462726 | 3128万 | 8.54 | 34.17 | 27.44 | | 92 | 高铁电气 | 2023-11-30 四 | 9.23 | 9.20 | 9.11 | 9.23 | 9.00 | -0.98% | 3.16% | 2974270 | 2703万 | 8.57 | 34.28 | 27.53 | | 93 | 高铁电气 | 2023-11-29 三 | 9.33 | 9.29 | 9.20 | 9.33 | 9.18 | -0.97% | 2.56% | 2410507 | 2228万 | 8.66 | 34.62 | 27.8 | | 94 | 高铁电气 | 2023-11-28 二 | 9.17 | 9.17 | 9.29 | 9.35 | 9.15 | 1.31% | 2.85% | 2683742 | 2491万 | 8.74 | 34.96 | 28.07 | | 95 | 高铁电气 | 2023-11-27 一 | 9.11 | 9.11 | 9.17 | 9.21 | 9.07 | 0.66% | 3.28% | 3085396 | 2821万 | 8.63 | 34.51 | 27.71 | | 96 | 高铁电气 | 2023-11-24 五 | 9.30 | 9.23 | 9.11 | 9.32 | 9.06 | -1.30% | 3.09% | 2906026 | 2653万 | 8.57 | 34.28 | 27.53 | | 97 | 高铁电气 | 2023-11-23 四 | 9.15 | 9.16 | 9.23 | 9.25 | 9.11 | 0.76% | 2.19% | 2057656 | 1892万 | 8.69 | 34.73 | 27.89 | | 98 | 高铁电气 | 2023-11-22 三 | 9.28 | 9.31 | 9.16 | 9.36 | 9.16 | -1.61% | 2.84% | 2674216 | 2472万 | 8.62 | 34.47 | 27.68 | | 99 | 高铁电气 | 2023-11-21 二 | 9.32 | 9.37 | 9.31 | 9.41 | 9.27 | -0.64% | 2.57% | 2415345 | 2254万 | 8.76 | 35.03 | 28.14 | | 100 | 高铁电气 | 2023-11-20 一 | 9.25 | 9.23 | 9.37 | 9.37 | 9.20 | 1.52% | 2.59% | 2436923 | 2266万 | 8.82 | 35.26 | 28.32 | | 101 | 高铁电气 | 2023-11-17 五 | 9.24 | 9.18 | 9.23 | 9.26 | 9.12 | 0.54% | 2.00% | 1877997 | 1728万 | 8.69 | 34.73 | 27.89 | | 102 | 高铁电气 | 2023-11-16 四 | 9.31 | 9.29 | 9.18 | 9.35 | 9.18 | -1.18% | 1.81% | 1701108 | 1574万 | 8.64 | 34.54 | 27.74 | | 103 | 高铁电气 | 2023-11-15 三 | 9.27 | 9.22 | 9.29 | 9.32 | 9.19 | 0.76% | 2.70% | 2538147 | 2349万 | 8.74 | 34.96 | 28.07 | | 104 | 高铁电气 | 2023-11-14 二 | 9.25 | 9.18 | 9.22 | 9.25 | 9.14 | 0.44% | 2.59% | 2439152 | 2243万 | 8.68 | 34.69 | 27.86 | | 105 | 高铁电气 | 2023-11-13 一 | 9.07 | 9.07 | 9.18 | 9.19 | 9.07 | 1.21% | 3.50% | 3289810 | 3012万 | 8.64 | 34.54 | 27.74 | | 106 | 高铁电气 | 2023-11-10 五 | 9.01 | 9.03 | 9.07 | 9.12 | 8.93 | 0.44% | 2.19% | 2064830 | 1866万 | 8.53 | 34.13 | 27.41 | | 107 | 高铁电气 | 2023-11-09 四 | 9.05 | 9.03 | 9.03 | 9.08 | 8.99 | 0.00% | 3.16% | 2969267 | 2679万 | 8.5 | 33.98 | 27.29 | | 108 | 高铁电气 | 2023-11-08 三 | 9.09 | 9.07 | 9.03 | 9.11 | 8.98 | -0.44% | 3.67% | 3453149 | 3121万 | 8.5 | 33.98 | 27.29 | | 109 | 高铁电气 | 2023-11-07 二 | 9.10 | 9.11 | 9.07 | 9.14 | 8.98 | -0.44% | 3.51% | 3300230 | 2985万 | 8.53 | 34.13 | 27.41 | | 110 | 高铁电气 | 2023-11-06 一 | 8.95 | 8.92 | 9.11 | 9.11 | 8.93 | 2.13% | 3.33% | 3135320 | 2841万 | 8.57 | 34.28 | 27.53 | | 111 | 高铁电气 | 2023-11-03 五 | 8.87 | 8.83 | 8.92 | 9.02 | 8.76 | 1.02% | 3.26% | 3070861 | 2745万 | 8.39 | 33.57 | 26.96 | | 112 | 高铁电气 | 2023-11-02 四 | 8.92 | 8.92 | 8.83 | 9.01 | 8.80 | -1.01% | 3.01% | 2836484 | 2520万 | 8.31 | 33.23 | 26.68 | | 113 | 高铁电气 | 2023-11-01 三 | 8.91 | 8.94 | 8.92 | 9.00 | 8.89 | -0.22% | 2.51% | 2365196 | 2113万 | 8.39 | 33.57 | 26.96 | | 114 | 高铁电气 | 2023-10-31 二 | 8.96 | 8.96 | 8.94 | 9.01 | 8.84 | -0.22% | 3.08% | 2896552 | 2587万 | 8.41 | 33.64 | 27.02 | | 115 | 高铁电气 | 2023-10-30 一 | 8.90 | 8.93 | 8.96 | 8.99 | 8.77 | 0.34% | 5.02% | 4720458 | 4192万 | 8.43 | 33.72 | 27.08 | | 116 | 高铁电气 | 2023-10-27 五 | 9.08 | 9.11 | 8.93 | 9.08 | 8.80 | -1.98% | 4.58% | 4305809 | 3837万 | 8.4 | 33.6 | 26.99 | | 117 | 高铁电气 | 2023-10-26 四 | 9.04 | 9.09 | 9.11 | 9.11 | 8.88 | 0.22% | 3.10% | 2915084 | 2619万 | 8.57 | 34.28 | 27.53 | | 118 | 高铁电气 | 2023-10-25 三 | 9.00 | 8.93 | 9.09 | 9.20 | 8.96 | 1.79% | 3.29% | 3093145 | 2813万 | 8.55 | 34.2 | 26.38 | | 119 | 高铁电气 | 2023-10-24 二 | 8.80 | 8.73 | 8.93 | 8.99 | 8.66 | 2.29% | 3.02% | 2839362 | 2519万 | 8.4 | 33.6 | 25.91 | | 120 | 高铁电气 | 2023-10-23 一 | 8.94 | 8.94 | 8.73 | 8.94 | 8.68 | -2.35% | 2.80% | 2635009 | 2315万 | 8.21 | 32.85 | 25.33 | | 121 | 高铁电气 | 2023-10-20 五 | 9.03 | 9.05 | 8.94 | 9.16 | 8.89 | -1.22% | 2.74% | 2579417 | 2321万 | 8.41 | 33.64 | 25.94 | | 122 | 高铁电气 | 2023-10-19 四 | 9.20 | 9.21 | 9.05 | 9.32 | 9.02 | -1.74% | 2.98% | 2664160 | 2439万 | 8.09 | 34.05 | 26.26 | | 123 | 高铁电气 | 2023-10-18 三 | 9.34 | 9.38 | 9.21 | 9.45 | 9.20 | -1.81% | 2.89% | 2585348 | 2396万 | 8.23 | 34.66 | 26.73 | | 124 | 高铁电气 | 2023-10-17 二 | 9.36 | 9.31 | 9.38 | 9.45 | 9.20 | 0.75% | 2.49% | 2227464 | 2073万 | 8.39 | 35.3 | 27.22 | | 125 | 高铁电气 | 2023-10-16 一 | 9.54 | 9.47 | 9.31 | 9.55 | 9.23 | -1.69% | 3.76% | 3359195 | 3139万 | 8.32 | 35.03 | 27.02 | | 126 | 高铁电气 | 2023-10-13 五 | 9.50 | 9.56 | 9.47 | 9.60 | 9.38 | -0.94% | 3.27% | 2923761 | 2768万 | 8.47 | 35.63 | 27.48 | | 127 | 高铁电气 | 2023-10-12 四 | 9.46 | 9.43 | 9.56 | 9.75 | 9.41 | 1.38% | 4.76% | 4257584 | 4072万 | 8.55 | 35.97 | 27.74 | | 128 | 高铁电气 | 2023-10-11 三 | 9.58 | 9.51 | 9.43 | 9.70 | 9.38 | -0.84% | 4.11% | 3670697 | 3478万 | 8.43 | 35.48 | 27.37 | | 129 | 高铁电气 | 2023-10-10 二 | 9.81 | 9.83 | 9.51 | 9.89 | 9.49 | -3.26% | 5.81% | 5197203 | 5006万 | 8.5 | 35.79 | 27.6 | | 130 | 高铁电气 | 2023-10-09 一 | 10.10 | 10.17 | 9.83 | 10.25 | 9.76 | -3.34% | 6.08% | 5438388 | 5417万 | 8.79 | 36.99 | 28.53 | | 131 | 高铁电气 | 2023-09-28 四 | 9.92 | 9.93 | 10.17 | 10.31 | 9.90 | 2.42% | 7.02% | 6279758 | 6390万 | 9.09 | 38.27 | 29.51 | | 132 | 高铁电气 | 2023-09-27 三 | 9.58 | 9.50 | 9.93 | 10.12 | 9.44 | 4.53% | 8.16% | 7290773 | 7208万 | 8.88 | 37.37 | 28.82 | | 133 | 高铁电气 | 2023-09-26 二 | 9.36 | 9.34 | 9.50 | 9.65 | 9.23 | 1.71% | 4.75% | 4250019 | 4027万 | 8.49 | 35.75 | 27.57 | | 134 | 高铁电气 | 2023-09-25 一 | 9.41 | 9.41 | 9.34 | 9.49 | 9.32 | -0.74% | 2.36% | 2111260 | 1980万 | 8.35 | 35.15 | 27.1 | | 135 | 高铁电气 | 2023-09-22 五 | 9.10 | 9.14 | 9.41 | 9.42 | 9.07 | 2.95% | 3.52% | 3143834 | 2922万 | 8.41 | 35.41 | 27.31 | | 136 | 高铁电气 | 2023-09-21 四 | 9.10 | 9.15 | 9.14 | 9.28 | 9.10 | -0.11% | 2.93% | 2620824 | 2408万 | 8.17 | 34.39 | 26.52 | | 137 | 高铁电气 | 2023-09-20 三 | 9.33 | 9.28 | 9.15 | 9.33 | 9.12 | -1.40% | 3.61% | 3231587 | 2973万 | 8.18 | 34.43 | 26.55 | | 138 | 高铁电气 | 2023-09-19 二 | 9.39 | 9.37 | 9.28 | 9.42 | 9.25 | -0.96% | 3.66% | 3267975 | 3041万 | 8.3 | 34.92 | 26.93 | | 139 | 高铁电气 | 2023-09-18 一 | 9.32 | 9.29 | 9.37 | 9.46 | 9.17 | 0.86% | 2.26% | 2017247 | 1887万 | 8.38 | 35.26 | 27.19 | | 140 | 高铁电气 | 2023-09-15 五 | 9.34 | 9.26 | 9.29 | 9.44 | 9.23 | 0.32% | 2.83% | 2529849 | 2357万 | 8.3 | 34.96 | 26.96 | | 141 | 高铁电气 | 2023-09-14 四 | 9.31 | 9.33 | 9.26 | 9.36 | 9.20 | -0.75% | 2.50% | 2237120 | 2075万 | 8.28 | 34.84 | 26.87 | | 142 | 高铁电气 | 2023-09-13 三 | 9.56 | 9.48 | 9.33 | 9.56 | 9.25 | -1.58% | 3.39% | 3029207 | 2831万 | 8.34 | 35.11 | 27.08 | | 143 | 高铁电气 | 2023-09-12 二 | 9.52 | 9.58 | 9.48 | 9.58 | 9.40 | -1.04% | 2.67% | 2389900 | 2268万 | 8.47 | 35.67 | 27.51 | | 144 | 高铁电气 | 2023-09-11 一 | 9.61 | 9.60 | 9.58 | 9.78 | 9.47 | -0.21% | 5.17% | 4625036 | 4454万 | 8.56 | 36.05 | 27.8 | | 145 | 高铁电气 | 2023-09-08 五 | 9.65 | 9.56 | 9.60 | 9.86 | 9.44 | 0.42% | 5.04% | 4503502 | 4330万 | 8.58 | 36.12 | 27.86 | | 146 | 高铁电气 | 2023-09-07 四 | 9.93 | 9.85 | 9.56 | 9.99 | 9.49 | -2.94% | 5.47% | 4886588 | 4701万 | 8.55 | 35.97 | 27.74 | | 147 | 高铁电气 | 2023-09-06 三 | 9.96 | 9.96 | 9.85 | 10.04 | 9.79 | -1.10% | 5.80% | 5182326 | 5122万 | 8.81 | 37.06 | 28.58 | | 148 | 高铁电气 | 2023-09-05 二 | 10.09 | 10.07 | 9.96 | 10.18 | 9.89 | -1.09% | 6.54% | 5844059 | 5846万 | 8.9 | 37.48 | 28.9 | | 149 | 高铁电气 | 2023-09-04 一 | 9.87 | 9.73 | 10.07 | 10.38 | 9.72 | 3.49% | 12.05% | 10768691 | 10817万 | 9 | 37.89 | 29.22 | | 150 | 高铁电气 | 2023-09-01 五 | 9.77 | 9.63 | 9.73 | 10.14 | 9.68 | 1.04% | 9.12% | 8153118 | 8000万 | 8.7 | 36.61 | 28.24 | | 151 | 高铁电气 | 2023-08-31 四 | 9.59 | 9.46 | 9.63 | 9.94 | 9.38 | 1.80% | 12.63% | 11294975 | 10929万 | 8.61 | 36.24 | 27.95 | | 152 | 高铁电气 | 2023-08-30 三 | 9.00 | 9.02 | 9.46 | 9.81 | 8.91 | 4.88% | 15.64% | 13982581 | 13257万 | 8.46 | 35.6 | 27.45 | | 153 | 高铁电气 | 2023-08-29 二 | 8.34 | 8.30 | 9.02 | 9.11 | 8.31 | 8.67% | 13.03% | 11647376 | 10210万 | 8.06 | 33.94 | 26.18 | | 154 | 高铁电气 | 2023-08-28 一 | 8.79 | 8.22 | 8.30 | 8.79 | 8.30 | 0.97% | 10.17% | 9092183 | 7759万 | 7.42 | 31.23 | 24.09 | | 155 | 高铁电气 | 2023-08-25 五 | 8.33 | 8.44 | 8.22 | 8.48 | 8.22 | -2.61% | 9.56% | 8541992 | 7116万 | 7.35 | 30.93 | 23.85 | | 156 | 高铁电气 | 2023-08-23 三 | 9.62 | 9.58 | 9.23 | 9.70 | 9.16 | -3.65% | 10.27% | 9183466 | 8519万 | 8.25 | 34.73 | 25.9 | | 157 | 高铁电气 | 2023-08-22 二 | 9.77 | 9.64 | 9.58 | 9.77 | 9.39 | -0.62% | 16.62% | 14861893 | 14211万 | 8.56 | 36.05 | 26.88 |
|
行情刷新 | 流通股东
 |
