| 股票名称 | 代码 688651 | 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 | 盛邦安全 | 2024-04-26 五 | 28.70 | 28.85 | 32.06 | 32.62 | 28.40 | 11.13% | 17.99% | 3027230 | 9333万 | 5.39 | 24.17 | 54.88 | 2 | 盛邦安全 | 2024-04-25 四 | 28.99 | 28.99 | 28.85 | 29.27 | 28.56 | -0.48% | 7.03% | 1182817 | 3415万 | 4.85 | 21.75 | 48.06 | 3 | 盛邦安全 | 2024-04-24 三 | 28.10 | 27.91 | 28.99 | 28.99 | 27.77 | 3.87% | 9.15% | 1539793 | 4381万 | 4.88 | 21.86 | 48.29 | 4 | 盛邦安全 | 2024-04-23 二 | 28.43 | 28.51 | 27.91 | 28.66 | 27.48 | -2.10% | 10.82% | 1821013 | 5101万 | 4.7 | 21.04 | 46.49 | 5 | 盛邦安全 | 2024-04-22 一 | 25.48 | 25.30 | 28.51 | 30.36 | 25.45 | 12.69% | 15.28% | 2570550 | 7249万 | 4.8 | 21.5 | 47.49 | 6 | 盛邦安全 | 2024-04-19 五 | 25.80 | 26.00 | 25.30 | 25.84 | 25.05 | -2.69% | 4.68% | 787589 | 2002万 | 4.26 | 19.08 | 42.15 | 7 | 盛邦安全 | 2024-04-18 四 | 26.14 | 25.86 | 26.00 | 26.48 | 25.21 | 0.54% | 6.16% | 1035865 | 2681万 | 4.37 | 19.6 | 43.31 | 8 | 盛邦安全 | 2024-04-17 三 | 23.90 | 23.46 | 25.86 | 25.86 | 23.80 | 10.23% | 7.15% | 1203043 | 3035万 | 4.35 | 19.5 | 43.08 | 9 | 盛邦安全 | 2024-04-16 二 | 25.70 | 25.90 | 23.46 | 25.70 | 23.30 | -9.42% | 8.14% | 1370421 | 3276万 | 3.95 | 17.69 | 39.08 | 10 | 盛邦安全 | 2024-04-15 一 | 28.05 | 28.08 | 25.90 | 28.28 | 25.30 | -7.76% | 7.48% | 1259212 | 3344万 | 4.36 | 19.53 | 43.14 | 11 | 盛邦安全 | 2024-04-12 五 | 28.65 | 28.64 | 28.08 | 29.07 | 27.91 | -1.96% | 3.87% | 651028 | 1848万 | 4.72 | 21.17 | 46.78 | 12 | 盛邦安全 | 2024-04-11 四 | 28.99 | 28.92 | 28.64 | 29.45 | 28.34 | -0.97% | 4.81% | 809833 | 2340万 | 4.82 | 21.59 | 47.71 | 13 | 盛邦安全 | 2024-04-10 三 | 30.19 | 30.00 | 28.92 | 30.19 | 28.75 | -3.60% | 5.25% | 883122 | 2575万 | 4.87 | 21.81 | 48.18 | 14 | 盛邦安全 | 2024-04-09 二 | 29.95 | 29.89 | 30.00 | 30.39 | 29.40 | 0.37% | 4.71% | 792999 | 2368万 | 5.05 | 22.62 | 49.97 | 15 | 盛邦安全 | 2024-04-08 一 | 31.25 | 31.61 | 29.89 | 31.67 | 29.70 | -5.44% | 5.85% | 984976 | 2985万 | 5.03 | 22.54 | 49.79 | 16 | 盛邦安全 | 2024-04-03 三 | 32.76 | 32.75 | 31.61 | 33.10 | 31.02 | -3.48% | 6.53% | 1098165 | 3468万 | 5.32 | 23.83 | 52.66 | 17 | 盛邦安全 | 2024-04-02 二 | 33.52 | 33.52 | 32.75 | 33.69 | 32.41 | -2.30% | 4.41% | 741219 | 2440万 | 5.51 | 24.69 | 54.56 | 18 | 盛邦安全 | 2024-04-01 一 | 33.40 | 33.42 | 33.52 | 33.59 | 32.99 | 0.30% | 5.71% | 960195 | 3198万 | 5.64 | 25.27 | 55.84 | 19 | 盛邦安全 | 2024-03-29 五 | 32.73 | 32.50 | 33.42 | 33.45 | 32.29 | 2.83% | 5.47% | 920453 | 3016万 | 5.62 | 25.2 | 55.67 | 20 | 盛邦安全 | 2024-03-28 四 | 31.85 | 31.90 | 32.50 | 33.00 | 31.50 | 1.88% | 5.69% | 957351 | 3094万 | 5.47 | 24.5 | 54.14 | 21 | 盛邦安全 | 2024-03-27 三 | 33.62 | 33.62 | 31.90 | 33.79 | 31.31 | -5.12% | 6.69% | 1124831 | 3605万 | 5.37 | 24.05 | 53.14 | 22 | 盛邦安全 | 2024-03-26 二 | 33.73 | 33.63 | 33.62 | 34.25 | 32.84 | -0.03% | 5.61% | 943817 | 3173万 | 5.66 | 25.35 | 56 | 23 | 盛邦安全 | 2024-03-25 一 | 35.25 | 35.41 | 33.63 | 35.68 | 33.03 | -5.03% | 6.60% | 1110248 | 3867万 | 5.66 | 25.36 | 56.02 | 24 | 盛邦安全 | 2024-03-22 五 | 36.20 | 35.77 | 35.41 | 36.36 | 34.49 | -1.01% | 8.50% | 1430686 | 5054万 | 5.96 | 26.7 | 58.99 | 25 | 盛邦安全 | 2024-03-21 四 | 35.86 | 35.95 | 35.77 | 36.76 | 35.58 | -0.50% | 6.20% | 1043095 | 3762万 | 6.02 | 26.97 | 59.59 | 26 | 盛邦安全 | 2024-03-20 三 | 35.51 | 35.57 | 35.95 | 36.34 | 35.01 | 1.07% | 7.49% | 1259972 | 4530万 | 6.05 | 27.11 | 59.89 | 27 | 盛邦安全 | 2024-03-19 二 | 35.77 | 35.81 | 35.57 | 36.42 | 35.50 | -0.67% | 8.18% | 1376816 | 4950万 | 5.98 | 26.82 | 59.25 | 28 | 盛邦安全 | 2024-03-18 一 | 35.00 | 35.10 | 35.81 | 36.08 | 34.91 | 2.02% | 9.47% | 1593072 | 5672万 | 6.03 | 27 | 59.65 | 29 | 盛邦安全 | 2024-03-15 五 | 34.19 | 34.13 | 35.10 | 35.27 | 33.58 | 2.84% | 8.82% | 1483554 | 5129万 | 5.91 | 26.47 | 58.47 | 30 | 盛邦安全 | 2024-03-14 四 | 35.52 | 35.80 | 34.13 | 35.61 | 33.33 | -4.66% | 12.63% | 2124439 | 7315万 | 5.74 | 25.73 | 56.85 | 31 | 盛邦安全 | 2024-03-08 五 | 33.80 | 32.70 | 34.77 | 34.93 | 32.73 | 6.33% | 12.08% | 2032433 | 6899万 | 5.85 | 26.22 | 57.92 | 32 | 盛邦安全 | 2024-03-07 四 | 33.19 | 33.08 | 32.70 | 33.80 | 32.20 | -1.15% | 6.44% | 1082848 | 3591万 | 5.5 | 24.66 | 54.47 | 33 | 盛邦安全 | 2024-03-06 三 | 33.00 | 33.12 | 33.08 | 33.69 | 32.08 | -0.12% | 5.15% | 865882 | 2862万 | 5.57 | 24.94 | 55.11 | 34 | 盛邦安全 | 2024-03-05 二 | 34.20 | 34.02 | 33.12 | 34.49 | 32.82 | -2.65% | 6.70% | 1127573 | 3806万 | 5.57 | 24.97 | 55.17 | 35 | 盛邦安全 | 2024-03-04 一 | 34.01 | 33.99 | 34.02 | 34.58 | 32.83 | 0.09% | 7.40% | 1245731 | 4210万 | 5.72 | 25.65 | 56.67 | 36 | 盛邦安全 | 2024-03-01 五 | 32.70 | 32.92 | 33.99 | 34.41 | 32.70 | 3.25% | 9.75% | 1639752 | 5541万 | 5.72 | 25.63 | 56.62 | 37 | 盛邦安全 | 2024-02-29 四 | 30.81 | 30.76 | 32.92 | 33.27 | 30.81 | 7.02% | 12.22% | 2056879 | 6655万 | 5.54 | 24.82 | 54.84 | 38 | 盛邦安全 | 2024-02-28 三 | 35.15 | 35.80 | 30.76 | 36.25 | 30.70 | -14.08% | 20.34% | 3422048 | 11606万 | 5.18 | 23.19 | 51.24 | 39 | 盛邦安全 | 2024-02-27 二 | 34.20 | 32.98 | 35.80 | 36.70 | 33.07 | 8.55% | 15.45% | 2599633 | 9048万 | 6.02 | 26.99 | 59.64 | 40 | 盛邦安全 | 2024-02-26 一 | 32.50 | 32.43 | 32.98 | 34.00 | 32.11 | 1.70% | 7.91% | 1331172 | 4401万 | 5.55 | 24.87 | 54.94 | 41 | 盛邦安全 | 2024-02-23 五 | 31.38 | 31.08 | 32.43 | 32.60 | 30.79 | 4.34% | 6.24% | 1050527 | 3325万 | 5.46 | 24.45 | 62.95 | 42 | 盛邦安全 | 2024-02-22 四 | 29.72 | 29.63 | 31.08 | 31.28 | 29.72 | 4.89% | 5.49% | 922948 | 2820万 | 5.23 | 23.43 | 60.33 | 43 | 盛邦安全 | 2024-02-21 三 | 28.81 | 29.15 | 29.63 | 30.97 | 28.35 | 1.65% | 8.00% | 1345307 | 4051万 | 4.99 | 22.34 | 57.52 | 44 | 盛邦安全 | 2024-02-20 二 | 28.85 | 28.83 | 29.15 | 29.23 | 28.18 | 1.11% | 4.69% | 789258 | 2265万 | 4.9 | 21.98 | 56.59 | 45 | 盛邦安全 | 2024-02-19 一 | 27.92 | 27.36 | 28.83 | 30.00 | 27.80 | 5.37% | 9.52% | 1600996 | 4594万 | 4.85 | 21.74 | 55.97 | 46 | 盛邦安全 | 2024-02-08 四 | 23.90 | 23.63 | 27.36 | 27.89 | 23.45 | 15.79% | 9.96% | 1675833 | 4318万 | 4.6 | 20.63 | 53.11 | 47 | 盛邦安全 | 2024-02-07 三 | 26.30 | 25.68 | 23.63 | 26.52 | 22.63 | -7.98% | 11.09% | 1865842 | 4607万 | 3.98 | 17.82 | 45.87 | 48 | 盛邦安全 | 2024-02-06 二 | 24.48 | 24.60 | 25.68 | 25.90 | 22.14 | 4.39% | 10.22% | 1717257 | 4141万 | 4.32 | 19.36 | 49.85 | 49 | 盛邦安全 | 2024-02-05 一 | 29.45 | 29.60 | 24.60 | 29.47 | 24.25 | -16.89% | 10.31% | 1733542 | 4515万 | 4.14 | 18.55 | 47.75 | 50 | 盛邦安全 | 2024-02-02 五 | 31.35 | 31.74 | 29.60 | 32.99 | 28.57 | -6.74% | 6.45% | 1085047 | 3326万 | 4.98 | 22.32 | 57.46 | 51 | 盛邦安全 | 2024-02-01 四 | 32.20 | 32.00 | 31.74 | 32.51 | 31.02 | -0.81% | 6.10% | 1026071 | 3262万 | 5.34 | 23.93 | 61.62 | 52 | 盛邦安全 | 2024-01-31 三 | 35.00 | 35.00 | 32.00 | 35.20 | 31.99 | -8.57% | 5.88% | 989224 | 3283万 | 5.38 | 24.13 | 62.12 | 53 | 盛邦安全 | 2024-01-30 二 | 36.79 | 36.50 | 35.00 | 36.79 | 34.85 | -4.11% | 4.31% | 725322 | 2592万 | 5.88 | 26.39 | 67.94 | 54 | 盛邦安全 | 2024-01-29 一 | 38.08 | 37.52 | 36.50 | 39.18 | 36.13 | -2.72% | 6.50% | 1093392 | 4072万 | 6.14 | 27.52 | 70.86 | 55 | 盛邦安全 | 2024-01-26 五 | 38.17 | 38.32 | 37.52 | 38.70 | 36.90 | -2.09% | 9.27% | 1557645 | 5893万 | 6.31 | 28.29 | 72.84 | 56 | 盛邦安全 | 2024-01-25 四 | 37.67 | 37.40 | 38.32 | 38.59 | 36.50 | 2.46% | 4.01% | 632417 | 2401万 | 6.05 | 28.89 | 74.39 | 57 | 盛邦安全 | 2024-01-24 三 | 37.95 | 37.90 | 37.40 | 38.04 | 35.69 | -1.32% | 5.08% | 801972 | 2959万 | 5.9 | 28.2 | 72.6 | 58 | 盛邦安全 | 2024-01-23 二 | 37.15 | 37.39 | 37.90 | 38.67 | 36.80 | 1.36% | 3.56% | 561435 | 2122万 | 5.98 | 28.58 | 73.57 | 59 | 盛邦安全 | 2024-01-22 一 | 39.66 | 39.66 | 37.39 | 40.22 | 37.35 | -5.72% | 4.05% | 639033 | 2468万 | 5.9 | 28.19 | 72.58 | 60 | 盛邦安全 | 2024-01-19 五 | 40.44 | 40.27 | 39.66 | 40.51 | 39.40 | -1.51% | 2.98% | 470179 | 1875万 | 6.26 | 29.9 | 76.99 | 61 | 盛邦安全 | 2024-01-18 四 | 40.00 | 40.00 | 40.27 | 40.45 | 39.12 | 0.68% | 3.99% | 628995 | 2505万 | 6.35 | 30.36 | 78.17 | 62 | 盛邦安全 | 2024-01-17 三 | 41.88 | 41.63 | 40.00 | 41.95 | 39.90 | -3.92% | 3.65% | 575347 | 2341万 | 6.31 | 30.16 | 77.65 | 63 | 盛邦安全 | 2024-01-16 二 | 41.12 | 41.51 | 41.63 | 41.69 | 40.42 | 0.29% | 3.70% | 584060 | 2397万 | 6.57 | 31.39 | 80.81 | 64 | 盛邦安全 | 2024-01-15 一 | 41.50 | 41.71 | 41.51 | 42.59 | 40.96 | -0.48% | 3.78% | 597015 | 2481万 | 6.55 | 31.3 | 80.58 | 65 | 盛邦安全 | 2024-01-12 五 | 43.00 | 43.27 | 41.71 | 43.44 | 41.35 | -3.61% | 6.81% | 1074647 | 4555万 | 6.58 | 31.45 | 80.97 | 66 | 盛邦安全 | 2024-01-11 四 | 41.50 | 41.51 | 43.27 | 43.27 | 41.50 | 4.24% | 6.07% | 957988 | 4092万 | 6.83 | 32.63 | 84 | 67 | 盛邦安全 | 2024-01-10 三 | 41.70 | 42.00 | 41.51 | 42.50 | 40.30 | -1.17% | 4.94% | 778796 | 3227万 | 6.55 | 31.3 | 80.58 | 68 | 盛邦安全 | 2024-01-09 二 | 43.00 | 42.97 | 42.00 | 44.30 | 41.68 | -2.26% | 4.58% | 722342 | 3076万 | 6.63 | 31.67 | 81.53 | 69 | 盛邦安全 | 2024-01-08 一 | 44.44 | 44.66 | 42.97 | 44.79 | 42.75 | -3.78% | 3.17% | 499561 | 2194万 | 6.78 | 32.4 | 83.42 | 70 | 盛邦安全 | 2024-01-05 五 | 45.26 | 45.25 | 44.66 | 45.70 | 44.50 | -1.30% | 2.23% | 352184 | 1590万 | 7.05 | 33.67 | 86.7 | 71 | 盛邦安全 | 2024-01-04 四 | 45.21 | 45.45 | 45.25 | 46.09 | 44.85 | -0.44% | 2.06% | 324310 | 1477万 | 7.14 | 34.12 | 87.84 | 72 | 盛邦安全 | 2024-01-03 三 | 45.70 | 45.96 | 45.45 | 45.95 | 45.12 | -1.11% | 2.64% | 416705 | 1891万 | 7.17 | 34.27 | 88.23 | 73 | 盛邦安全 | 2024-01-02 二 | 47.00 | 47.06 | 45.96 | 47.30 | 45.95 | -2.34% | 3.01% | 475238 | 2205万 | 7.25 | 34.65 | 89.22 | 74 | 盛邦安全 | 2023-12-29 五 | 46.80 | 46.41 | 47.06 | 47.18 | 46.35 | 1.40% | 3.78% | 596190 | 2794万 | 7.42 | 35.48 | 91.36 | 75 | 盛邦安全 | 2023-12-28 四 | 45.83 | 45.98 | 46.41 | 46.89 | 45.06 | 0.94% | 4.17% | 658259 | 3050万 | 7.32 | 34.99 | 90.09 | 76 | 盛邦安全 | 2023-12-27 三 | 45.10 | 45.34 | 45.98 | 46.26 | 45.10 | 1.41% | 3.18% | 500966 | 2298万 | 7.25 | 34.67 | 89.26 | 77 | 盛邦安全 | 2023-12-26 二 | 46.60 | 46.79 | 45.34 | 46.72 | 44.72 | -3.10% | 3.85% | 606741 | 2753万 | 7.15 | 34.19 | 88.02 | 78 | 盛邦安全 | 2023-12-25 一 | 47.32 | 47.82 | 46.79 | 48.20 | 46.31 | -2.15% | 3.59% | 567049 | 2661万 | 7.38 | 35.28 | 90.83 | 79 | 盛邦安全 | 2023-12-22 五 | 49.99 | 50.10 | 47.82 | 50.06 | 47.39 | -4.55% | 6.34% | 1000705 | 4851万 | 7.54 | 36.06 | 92.83 | 80 | 盛邦安全 | 2023-12-21 四 | 50.39 | 50.01 | 50.10 | 51.48 | 49.80 | 0.18% | 5.00% | 789353 | 3971万 | 7.9 | 37.77 | 97.26 | 81 | 盛邦安全 | 2023-12-20 三 | 51.15 | 51.02 | 50.01 | 51.61 | 50.01 | -1.98% | 3.37% | 532191 | 2694万 | 7.89 | 37.71 | 97.08 | 82 | 盛邦安全 | 2023-12-19 二 | 51.60 | 51.60 | 51.02 | 51.88 | 50.00 | -1.12% | 2.57% | 406128 | 2072万 | 8.05 | 38.47 | 99.04 | 83 | 盛邦安全 | 2023-12-18 一 | 51.36 | 51.50 | 51.60 | 52.77 | 50.38 | 0.19% | 3.20% | 505248 | 2613万 | 8.14 | 38.91 | 100.17 | 84 | 盛邦安全 | 2023-12-15 五 | 51.52 | 51.66 | 51.50 | 52.17 | 50.80 | -0.31% | 2.52% | 397602 | 2042万 | 8.12 | 38.83 | 99.97 | 85 | 盛邦安全 | 2023-12-14 四 | 52.53 | 52.54 | 51.66 | 52.98 | 51.50 | -1.67% | 3.54% | 558421 | 2901万 | 8.15 | 38.95 | 100.29 | 86 | 盛邦安全 | 2023-12-13 三 | 52.87 | 52.93 | 52.54 | 53.36 | 52.16 | -0.74% | 4.02% | 633506 | 3343万 | 8.29 | 39.61 | 101.99 | 87 | 盛邦安全 | 2023-12-12 二 | 53.30 | 53.60 | 52.93 | 53.94 | 52.62 | -1.25% | 3.86% | 608614 | 3234万 | 8.35 | 39.91 | 102.75 | 88 | 盛邦安全 | 2023-12-11 一 | 51.44 | 51.24 | 53.60 | 53.94 | 50.60 | 4.61% | 7.70% | 1215088 | 6365万 | 8.46 | 40.41 | 104.05 | 89 | 盛邦安全 | 2023-12-08 五 | 50.24 | 49.90 | 51.24 | 51.48 | 50.00 | 2.69% | 8.94% | 1411057 | 7186万 | 8.08 | 38.63 | 99.47 | 90 | 盛邦安全 | 2023-12-07 四 | 50.65 | 50.70 | 49.90 | 52.32 | 49.88 | -1.58% | 7.93% | 1250630 | 6378万 | 7.87 | 37.62 | 96.87 | 91 | 盛邦安全 | 2023-12-06 三 | 51.01 | 51.50 | 50.70 | 51.83 | 50.18 | -1.55% | 4.29% | 676559 | 3440万 | 8 | 38.23 | 98.42 | 92 | 盛邦安全 | 2023-12-05 二 | 53.02 | 53.02 | 51.50 | 53.26 | 51.44 | -2.87% | 3.68% | 579785 | 3012万 | 8.12 | 38.83 | 99.97 | 93 | 盛邦安全 | 2023-12-04 一 | 51.99 | 51.76 | 53.02 | 53.46 | 51.80 | 2.43% | 6.20% | 977677 | 5174万 | 8.36 | 39.98 | 102.93 | 94 | 盛邦安全 | 2023-12-01 五 | 50.60 | 50.89 | 51.76 | 52.33 | 50.50 | 1.71% | 4.06% | 640207 | 3286万 | 8.17 | 39.03 | 100.48 | 95 | 盛邦安全 | 2023-11-30 四 | 51.06 | 51.06 | 50.89 | 51.65 | 49.98 | -0.33% | 4.63% | 729848 | 3705万 | 8.03 | 38.37 | 98.79 | 96 | 盛邦安全 | 2023-11-29 三 | 52.83 | 52.41 | 51.06 | 52.83 | 51.06 | -2.58% | 5.03% | 793156 | 4112万 | 8.06 | 38.5 | 99.12 | 97 | 盛邦安全 | 2023-11-28 二 | 52.00 | 52.30 | 52.41 | 53.08 | 51.81 | 0.21% | 4.13% | 652338 | 3411万 | 8.27 | 39.52 | 101.74 | 98 | 盛邦安全 | 2023-11-27 一 | 52.01 | 52.18 | 52.30 | 53.24 | 51.80 | 0.23% | 6.69% | 1056190 | 5546万 | 8.25 | 39.43 | 101.53 | 99 | 盛邦安全 | 2023-11-24 五 | 54.80 | 55.17 | 52.18 | 54.86 | 52.17 | -5.42% | 9.50% | 1498342 | 7954万 | 8.23 | 39.34 | 101.29 | 100 | 盛邦安全 | 2023-11-23 四 | 54.95 | 55.00 | 55.17 | 55.45 | 53.76 | 0.31% | 8.06% | 1271446 | 6952万 | 8.7 | 41.6 | 107.1 | 101 | 盛邦安全 | 2023-11-22 三 | 58.30 | 58.39 | 55.00 | 58.30 | 55.00 | -5.81% | 11.91% | 1879282 | 10653万 | 8.68 | 41.47 | 106.77 | 102 | 盛邦安全 | 2023-11-21 二 | 58.70 | 58.70 | 58.39 | 58.77 | 56.30 | -0.53% | 16.29% | 2570262 | 14775万 | 9.21 | 44.03 | 113.35 | 103 | 盛邦安全 | 2023-11-20 一 | 60.95 | 59.90 | 58.70 | 60.95 | 57.39 | -2.00% | 17.49% | 2760005 | 16099万 | 9.26 | 44.26 | 113.95 | 104 | 盛邦安全 | 2023-11-17 五 | 55.00 | 55.58 | 59.90 | 61.35 | 54.59 | 7.77% | 23.77% | 3749320 | 21913万 | 9.45 | 45.16 | 116.28 | 105 | 盛邦安全 | 2023-11-16 四 | 54.57 | 55.10 | 55.58 | 56.78 | 54.01 | 0.87% | 11.81% | 1863337 | 10321万 | 8.77 | 41.91 | 107.9 | 106 | 盛邦安全 | 2023-11-15 三 | 55.88 | 55.31 | 55.10 | 55.90 | 53.70 | -0.38% | 12.82% | 2022926 | 11056万 | 8.69 | 41.54 | 106.96 | 107 | 盛邦安全 | 2023-11-14 二 | 52.80 | 52.99 | 55.31 | 55.80 | 52.50 | 4.38% | 13.83% | 2181747 | 11961万 | 8.73 | 41.7 | 107.37 | 108 | 盛邦安全 | 2023-11-13 一 | 52.29 | 52.03 | 52.99 | 53.99 | 52.29 | 1.85% | 9.92% | 1564692 | 8336万 | 8.36 | 39.95 | 102.87 | 109 | 盛邦安全 | 2023-11-10 五 | 52.99 | 53.72 | 52.03 | 53.30 | 51.60 | -3.15% | 11.38% | 1795226 | 9408万 | 8.21 | 39.23 | 101 | 110 | 盛邦安全 | 2023-11-09 四 | 52.53 | 52.53 | 53.72 | 55.90 | 51.51 | 2.27% | 17.82% | 2811416 | 15144万 | 8.47 | 40.5 | 104.28 | 111 | 盛邦安全 | 2023-11-08 三 | 52.20 | 52.22 | 52.53 | 53.18 | 51.91 | 0.59% | 7.58% | 1196457 | 6277万 | 8.29 | 39.61 | 101.97 | 112 | 盛邦安全 | 2023-11-07 二 | 52.12 | 52.11 | 52.22 | 52.64 | 51.16 | 0.21% | 8.22% | 1296994 | 6734万 | 8.24 | 39.37 | 101.37 | 113 | 盛邦安全 | 2023-11-06 一 | 50.58 | 49.42 | 52.11 | 53.44 | 50.01 | 5.44% | 14.51% | 2289670 | 11928万 | 8.22 | 39.29 | 101.16 | 114 | 盛邦安全 | 2023-11-03 五 | 47.85 | 47.56 | 49.42 | 49.50 | 47.56 | 3.91% | 6.87% | 1084108 | 5292万 | 7.8 | 37.26 | 95.94 | 115 | 盛邦安全 | 2023-11-02 四 | 48.77 | 49.11 | 47.56 | 49.28 | 47.19 | -3.16% | 7.16% | 1129905 | 5419万 | 7.5 | 35.86 | 92.33 | 116 | 盛邦安全 | 2023-11-01 三 | 51.19 | 51.68 | 49.11 | 52.42 | 48.16 | -4.97% | 13.75% | 2169809 | 10747万 | 7.75 | 37.03 | 95.34 | 117 | 盛邦安全 | 2023-10-31 二 | 52.01 | 52.55 | 51.68 | 53.28 | 50.95 | -1.66% | 11.04% | 1741698 | 9066万 | 8.15 | 38.97 | 100.32 | 118 | 盛邦安全 | 2023-10-30 一 | 52.25 | 53.08 | 52.55 | 52.99 | 51.20 | -1.00% | 11.48% | 1811182 | 9433万 | 8.29 | 39.62 | 79.78 | 119 | 盛邦安全 | 2023-10-27 五 | 55.23 | 56.08 | 53.08 | 55.23 | 52.21 | -5.35% | 18.74% | 2956862 | 15742万 | 8.37 | 40.02 | 80.58 | 120 | 盛邦安全 | 2023-10-26 四 | 52.00 | 52.04 | 56.08 | 57.40 | 50.83 | 7.76% | 20.46% | 3228351 | 17468万 | 8.85 | 42.28 | 85.14 | 121 | 盛邦安全 | 2023-10-25 三 | 50.10 | 50.38 | 52.04 | 53.65 | 49.82 | 3.29% | 14.51% | 2288641 | 11864万 | 8.21 | 39.24 | 79 | 122 | 盛邦安全 | 2023-10-24 二 | 47.21 | 47.18 | 50.38 | 51.89 | 46.75 | 6.78% | 14.52% | 2289969 | 11508万 | 7.95 | 37.99 | 76.48 | 123 | 盛邦安全 | 2023-10-23 一 | 48.68 | 48.80 | 47.18 | 49.10 | 46.58 | -3.32% | 5.54% | 874167 | 4151万 | 7.44 | 35.57 | 71.62 | 124 | 盛邦安全 | 2023-10-20 五 | 48.56 | 49.54 | 48.80 | 50.18 | 48.30 | -1.49% | 5.44% | 857933 | 4195万 | 7.7 | 36.79 | 74.08 | 125 | 盛邦安全 | 2023-10-19 四 | 49.33 | 49.32 | 49.54 | 51.57 | 48.84 | 0.45% | 6.59% | 1038943 | 5219万 | 7.82 | 37.35 | 75.21 | 126 | 盛邦安全 | 2023-10-18 三 | 50.20 | 50.70 | 49.32 | 50.32 | 48.19 | -2.72% | 6.90% | 1089050 | 5338万 | 7.78 | 37.19 | 74.87 | 127 | 盛邦安全 | 2023-10-17 二 | 50.50 | 50.64 | 50.70 | 51.04 | 49.74 | 0.12% | 4.02% | 633555 | 3192万 | 8 | 38.23 | 76.97 | 128 | 盛邦安全 | 2023-10-16 一 | 50.42 | 50.04 | 50.64 | 51.64 | 50.22 | 1.20% | 6.57% | 1036601 | 5271万 | 7.99 | 38.18 | 76.88 | 129 | 盛邦安全 | 2023-10-13 五 | 50.80 | 51.28 | 50.04 | 51.16 | 50.02 | -2.42% | 6.69% | 1054795 | 5319万 | 7.89 | 37.73 | 75.97 | 130 | 盛邦安全 | 2023-10-12 四 | 52.60 | 52.68 | 51.28 | 52.64 | 49.97 | -2.66% | 9.60% | 1514103 | 7737万 | 8.09 | 38.66 | 77.85 | 131 | 盛邦安全 | 2023-10-11 三 | 51.62 | 52.03 | 52.68 | 53.20 | 51.08 | 1.25% | 7.52% | 1185968 | 6220万 | 8.31 | 39.72 | 79.97 | 132 | 盛邦安全 | 2023-10-10 二 | 51.96 | 51.50 | 52.03 | 52.65 | 51.79 | 1.03% | 8.18% | 1290987 | 6739万 | 8.21 | 39.23 | 78.99 | 133 | 盛邦安全 | 2023-10-09 一 | 51.83 | 51.69 | 51.50 | 52.06 | 50.76 | -0.37% | 6.64% | 1047742 | 5392万 | 8.12 | 38.83 | 78.18 | 134 | 盛邦安全 | 2023-09-28 四 | 52.22 | 52.21 | 51.69 | 52.97 | 51.47 | -1.00% | 8.99% | 1418537 | 7387万 | 8.15 | 38.97 | 78.47 | 135 | 盛邦安全 | 2023-09-27 三 | 53.00 | 52.30 | 52.21 | 53.63 | 52.15 | -0.17% | 7.89% | 1244331 | 6572万 | 8.24 | 39.37 | 79.26 | 136 | 盛邦安全 | 2023-09-26 二 | 52.60 | 52.75 | 52.30 | 53.45 | 52.00 | -0.85% | 7.82% | 1233636 | 6488万 | 8.25 | 39.43 | 79.4 | 137 | 盛邦安全 | 2023-09-25 一 | 54.39 | 54.62 | 52.75 | 54.50 | 52.20 | -3.42% | 13.30% | 2098967 | 11115万 | 8.32 | 39.77 | 80.08 | 138 | 盛邦安全 | 2023-09-22 五 | 53.82 | 53.43 | 54.62 | 55.23 | 52.70 | 2.23% | 11.07% | 1746991 | 9470万 | 8.62 | 41.18 | 82.92 | 139 | 盛邦安全 | 2023-09-21 四 | 52.65 | 52.86 | 53.43 | 53.96 | 52.09 | 1.08% | 5.82% | 917659 | 4892万 | 8.43 | 40.29 | 81.11 | 140 | 盛邦安全 | 2023-09-20 三 | 52.94 | 53.15 | 52.86 | 54.32 | 52.76 | -0.55% | 6.66% | 1050557 | 5626万 | 8.34 | 39.86 | 80.25 | 141 | 盛邦安全 | 2023-09-19 二 | 54.21 | 54.65 | 53.15 | 54.84 | 52.69 | -2.74% | 7.21% | 1137577 | 6068万 | 8.39 | 40.07 | 80.69 | 142 | 盛邦安全 | 2023-09-18 一 | 55.10 | 55.57 | 54.65 | 56.40 | 54.50 | -1.66% | 7.33% | 1156593 | 6393万 | 8.62 | 41.21 | 82.97 | 143 | 盛邦安全 | 2023-09-15 五 | 57.40 | 57.40 | 55.57 | 57.75 | 54.66 | -3.19% | 11.92% | 1880842 | 10521万 | 8.77 | 41.9 | 84.36 | 144 | 盛邦安全 | 2023-09-14 四 | 60.13 | 60.30 | 57.40 | 60.13 | 56.79 | -4.81% | 16.59% | 2616619 | 15146万 | 9.06 | 43.28 | 87.14 | 145 | 盛邦安全 | 2023-09-13 三 | 59.96 | 60.48 | 60.30 | 60.39 | 58.45 | -0.30% | 10.08% | 1589573 | 9452万 | 9.51 | 45.47 | 91.54 | 146 | 盛邦安全 | 2023-09-12 二 | 60.98 | 61.18 | 60.48 | 61.51 | 59.24 | -1.14% | 10.90% | 1720121 | 10381万 | 9.54 | 45.6 | 91.82 | 147 | 盛邦安全 | 2023-09-11 一 | 60.02 | 62.99 | 61.18 | 62.44 | 58.36 | -2.87% | 19.64% | 3098747 | 18721万 | 9.65 | 46.13 | 92.88 | 148 | 盛邦安全 | 2023-09-08 五 | 60.71 | 61.03 | 62.99 | 63.40 | 58.66 | 3.21% | 24.45% | 3857404 | 23657万 | 9.94 | 47.49 | 95.63 | 149 | 盛邦安全 | 2023-09-07 四 | 62.50 | 63.90 | 61.03 | 66.18 | 60.80 | -4.49% | 25.39% | 4005266 | 25274万 | 9.63 | 46.02 | 92.65 | 150 | 盛邦安全 | 2023-09-06 三 | 61.80 | 62.11 | 63.90 | 64.25 | 60.39 | 2.88% | 28.40% | 4480525 | 28147万 | 10.08 | 48.18 | 97.01 | 151 | 盛邦安全 | 2023-09-05 二 | 64.80 | 63.35 | 62.11 | 66.44 | 61.60 | -1.96% | 35.97% | 5674992 | 36223万 | 9.8 | 46.83 | 94.29 | 152 | 盛邦安全 | 2023-09-04 一 | 66.00 | 67.16 | 63.35 | 66.99 | 61.52 | -5.67% | 44.77% | 7062405 | 45064万 | 9.99 | 47.77 | 96.17 | 153 | 盛邦安全 | 2023-09-01 五 | 83.00 | 78.64 | 67.16 | 85.00 | 66.05 | -14.60% | 65.93% | 10401893 | 77660万 | 10.6 | 50.64 | 101.96 | 154 | 盛邦安全 | 2023-08-31 四 | 70.00 | 65.53 | 78.64 | 78.64 | 67.60 | 20.01% | 35.54% | 5606667 | 41479万 | 12.41 | 59.29 | 119.39 | 155 | 盛邦安全 | 2023-08-30 三 | 57.50 | 54.61 | 65.53 | 65.53 | 57.44 | 20.00% | 28.19% | 4447346 | 27235万 | 10.34 | 49.41 | 99.48 | 156 | 盛邦安全 | 2023-08-29 二 | 45.68 | 45.51 | 54.61 | 54.61 | 45.60 | 20.00% | 28.47% | 4491899 | 23070万 | 8.62 | 41.18 | 82.9 | 157 | 盛邦安全 | 2023-08-28 一 | 47.78 | 43.94 | 45.51 | 48.40 | 45.10 | 3.57% | 22.43% | 3537978 | 16692万 | 7.18 | 34.31 | 69.09 | 158 | 盛邦安全 | 2023-08-25 五 | 46.17 | 47.60 | 43.94 | 47.50 | 43.80 | -7.69% | 14.07% | 2220116 | 10137万 | 6.93 | 33.13 | 71.04 | 159 | 盛邦安全 | 2023-08-23 三 | 50.80 | 51.52 | 49.50 | 51.68 | 49.18 | -3.92% | 12.98% | 2047176 | 10246万 | 7.81 | 37.32 | 80.03 | 160 | 盛邦安全 | 2023-08-22 二 | 53.50 | 53.20 | 51.52 | 53.87 | 49.63 | -3.16% | 23.45% | 3699784 | 19071万 | 8.13 | 38.85 | 83.3 |
|
行情刷新 | 流通股东
|