| 股票名称 | 代码 688776 | 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 | 国光电气 | 2024-04-30 二 | 66.93 | 66.38 | 66.41 | 67.78 | 65.23 | 0.05% | 3.75% | 1292404 | 8569万 | 22.89 | 71.98 | 72.92 | 2 | 国光电气 | 2024-04-29 一 | 65.00 | 65.04 | 66.38 | 68.25 | 63.76 | 2.06% | 5.07% | 1748223 | 11572万 | 22.88 | 71.94 | 72.89 | 3 | 国光电气 | 2024-04-26 五 | 60.67 | 60.76 | 65.04 | 66.28 | 60.66 | 7.04% | 5.52% | 1901731 | 12186万 | 22.42 | 70.49 | 71.42 | 4 | 国光电气 | 2024-04-25 四 | 61.30 | 61.56 | 60.76 | 61.30 | 59.89 | -1.30% | 1.75% | 603232 | 3645万 | 20.95 | 65.85 | 72.88 | 5 | 国光电气 | 2024-04-24 三 | 59.08 | 59.07 | 61.56 | 61.97 | 58.73 | 4.22% | 2.81% | 970291 | 5879万 | 21.22 | 66.72 | 73.84 | 6 | 国光电气 | 2024-04-23 二 | 57.97 | 58.63 | 59.07 | 59.67 | 57.91 | 0.75% | 1.94% | 667758 | 3926万 | 20.36 | 64.02 | 70.86 | 7 | 国光电气 | 2024-04-22 一 | 55.75 | 55.75 | 58.63 | 59.88 | 54.41 | 5.17% | 3.35% | 1155056 | 6646万 | 20.21 | 63.55 | 70.33 | 8 | 国光电气 | 2024-04-19 五 | 55.12 | 55.41 | 55.75 | 55.97 | 54.57 | 0.61% | 1.61% | 554681 | 3064万 | 19.22 | 60.42 | 66.87 | 9 | 国光电气 | 2024-04-18 四 | 55.98 | 56.16 | 55.41 | 57.30 | 55.11 | -1.34% | 2.75% | 947063 | 5299万 | 19.1 | 60.06 | 66.47 | 10 | 国光电气 | 2024-04-17 三 | 52.68 | 53.00 | 56.16 | 57.57 | 52.68 | 5.96% | 4.52% | 1558869 | 8689万 | 19.36 | 60.87 | 67.37 | 11 | 国光电气 | 2024-04-16 二 | 56.60 | 56.70 | 53.00 | 57.20 | 52.90 | -6.53% | 4.23% | 1457505 | 7945万 | 18.27 | 57.44 | 63.58 | 12 | 国光电气 | 2024-04-15 一 | 57.80 | 58.02 | 56.70 | 58.99 | 54.28 | -2.28% | 3.64% | 1255221 | 7022万 | 19.55 | 61.45 | 68.21 | 13 | 国光电气 | 2024-04-12 五 | 58.52 | 58.69 | 58.02 | 59.23 | 57.21 | -1.14% | 2.77% | 956175 | 5555万 | 20 | 62.88 | 69.79 | 14 | 国光电气 | 2024-04-11 四 | 60.50 | 60.80 | 58.69 | 61.60 | 58.68 | -3.47% | 2.63% | 908018 | 5462万 | 20.23 | 63.61 | 70.6 | 15 | 国光电气 | 2024-04-10 三 | 62.07 | 62.07 | 60.80 | 62.07 | 60.17 | -2.05% | 1.87% | 643794 | 3910万 | 20.96 | 65.9 | 73.14 | 16 | 国光电气 | 2024-04-09 二 | 61.06 | 61.63 | 62.07 | 62.35 | 60.06 | 0.71% | 2.35% | 811205 | 4953万 | 21.4 | 67.27 | 74.66 | 17 | 国光电气 | 2024-04-08 一 | 62.80 | 62.89 | 61.63 | 62.88 | 60.50 | -2.00% | 2.17% | 748840 | 4609万 | 21.25 | 66.8 | 74.14 | 18 | 国光电气 | 2024-04-03 三 | 64.62 | 65.00 | 62.89 | 65.50 | 62.30 | -3.25% | 3.08% | 1061097 | 6704万 | 21.68 | 68.16 | 75.65 | 19 | 国光电气 | 2024-04-02 二 | 63.04 | 63.11 | 65.00 | 66.99 | 61.08 | 2.99% | 5.80% | 1998774 | 12821万 | 22.41 | 70.45 | 78.19 | 20 | 国光电气 | 2024-04-01 一 | 60.10 | 60.11 | 63.11 | 63.96 | 60.10 | 4.99% | 4.55% | 1568583 | 9857万 | 21.76 | 68.4 | 75.92 | 21 | 国光电气 | 2024-03-29 五 | 59.52 | 60.00 | 60.11 | 60.88 | 59.21 | 0.18% | 2.34% | 806272 | 4840万 | 20.72 | 65.15 | 72.31 | 22 | 国光电气 | 2024-03-28 四 | 59.57 | 60.00 | 60.00 | 61.33 | 59.18 | 0.00% | 4.20% | 1448142 | 8701万 | 20.68 | 65.03 | 72.17 | 23 | 国光电气 | 2024-03-27 三 | 61.98 | 62.12 | 60.00 | 62.18 | 58.65 | -3.41% | 4.01% | 1383833 | 8308万 | 20.68 | 65.03 | 72.17 | 24 | 国光电气 | 2024-03-26 二 | 63.60 | 64.17 | 62.12 | 64.89 | 60.60 | -3.19% | 5.35% | 1844555 | 11497万 | 21.42 | 67.33 | 74.72 | 25 | 国光电气 | 2024-03-25 一 | 67.60 | 67.60 | 64.17 | 67.60 | 64.14 | -5.07% | 3.95% | 1360286 | 8948万 | 22.12 | 69.55 | 77.19 | 26 | 国光电气 | 2024-03-22 五 | 69.04 | 69.70 | 67.60 | 69.57 | 67.10 | -3.01% | 4.69% | 1615601 | 11013万 | 23.3 | 73.27 | 81.32 | 27 | 国光电气 | 2024-03-21 四 | 68.78 | 68.78 | 69.70 | 70.43 | 67.78 | 1.34% | 4.74% | 1632465 | 11270万 | 24.03 | 75.54 | 83.84 | 28 | 国光电气 | 2024-03-20 三 | 66.12 | 66.82 | 68.78 | 69.50 | 66.12 | 2.93% | 6.38% | 2200126 | 14905万 | 23.71 | 74.55 | 82.74 | 29 | 国光电气 | 2024-03-19 二 | 65.30 | 65.46 | 66.82 | 69.00 | 64.51 | 2.08% | 8.41% | 2900317 | 19506万 | 23.04 | 72.42 | 80.38 | 30 | 国光电气 | 2024-03-18 一 | 63.75 | 63.82 | 65.46 | 65.80 | 63.45 | 2.57% | 8.57% | 2954559 | 19124万 | 22.57 | 70.95 | 78.74 | 31 | 国光电气 | 2024-03-15 五 | 62.88 | 62.40 | 63.82 | 63.91 | 61.00 | 2.28% | 9.75% | 3361929 | 21161万 | 22 | 69.17 | 76.77 | 32 | 国光电气 | 2024-03-14 四 | 65.00 | 67.30 | 62.40 | 65.20 | 61.68 | -7.28% | 14.54% | 5012503 | 31717万 | 21.51 | 67.63 | 75.06 | 33 | 国光电气 | 2024-03-08 五 | 79.20 | 79.79 | 78.11 | 80.85 | 77.55 | -2.11% | 3.29% | 1135740 | 8943万 | 26.93 | 84.66 | 93.96 | 34 | 国光电气 | 2024-03-07 四 | 85.84 | 81.45 | 79.79 | 85.84 | 79.39 | -2.04% | 4.29% | 1477575 | 12158万 | 27.51 | 86.48 | 95.98 | 35 | 国光电气 | 2024-03-06 三 | 79.63 | 79.63 | 81.45 | 83.50 | 78.19 | 2.29% | 3.52% | 1213176 | 9828万 | 28.08 | 88.28 | 97.98 | 36 | 国光电气 | 2024-03-05 二 | 80.00 | 80.21 | 79.63 | 81.00 | 77.07 | -0.72% | 3.92% | 1350094 | 10687万 | 27.45 | 86.31 | 95.79 | 37 | 国光电气 | 2024-03-04 一 | 77.60 | 75.79 | 80.21 | 83.10 | 73.50 | 5.83% | 7.60% | 2621346 | 20669万 | 27.65 | 86.93 | 96.49 | 38 | 国光电气 | 2024-03-01 五 | 72.48 | 72.48 | 75.79 | 76.99 | 71.88 | 4.57% | 7.66% | 2639717 | 19654万 | 26.13 | 82.14 | 91.17 | 39 | 国光电气 | 2024-02-29 四 | 68.00 | 69.97 | 72.48 | 72.86 | 68.00 | 3.59% | 5.56% | 1916003 | 13511万 | 24.99 | 78.56 | 87.19 | 40 | 国光电气 | 2024-02-28 三 | 73.13 | 73.50 | 69.97 | 74.77 | 67.28 | -4.80% | 6.40% | 2207877 | 15574万 | 24.12 | 75.84 | 84.17 | 41 | 国光电气 | 2024-02-27 二 | 68.98 | 69.66 | 73.50 | 73.50 | 67.70 | 5.51% | 4.50% | 1550341 | 10979万 | 25.34 | 79.66 | 88.41 | 42 | 国光电气 | 2024-02-26 一 | 67.00 | 67.19 | 69.66 | 70.59 | 65.20 | 3.68% | 5.61% | 1933951 | 13183万 | 24.01 | 75.5 | 83.79 | 43 | 国光电气 | 2024-02-23 五 | 64.07 | 63.77 | 67.19 | 67.71 | 63.38 | 5.36% | 4.70% | 1619058 | 10555万 | 23.16 | 72.82 | 79.65 | 44 | 国光电气 | 2024-02-22 四 | 64.06 | 64.00 | 63.77 | 66.49 | 63.18 | -0.36% | 4.83% | 1664892 | 10690万 | 21.98 | 69.12 | 75.6 | 45 | 国光电气 | 2024-02-21 三 | 62.01 | 62.84 | 64.00 | 65.70 | 61.20 | 1.85% | 3.39% | 1168428 | 7503万 | 22.06 | 69.37 | 75.87 | 46 | 国光电气 | 2024-02-20 二 | 62.00 | 62.00 | 62.84 | 63.38 | 60.52 | 1.35% | 3.03% | 1045924 | 6505万 | 21.66 | 68.11 | 74.5 | 47 | 国光电气 | 2024-02-19 一 | 65.76 | 63.65 | 62.00 | 65.76 | 60.52 | -2.59% | 3.94% | 1358818 | 8438万 | 21.37 | 67.2 | 73.5 | 48 | 国光电气 | 2024-02-08 四 | 57.73 | 58.10 | 63.65 | 64.03 | 57.73 | 9.55% | 4.48% | 1543176 | 9368万 | 21.94 | 68.99 | 75.46 | 49 | 国光电气 | 2024-02-07 三 | 59.65 | 59.20 | 58.10 | 63.00 | 55.00 | -1.86% | 5.82% | 2004752 | 11938万 | 20.03 | 62.97 | 68.88 | 50 | 国光电气 | 2024-02-06 二 | 55.83 | 55.37 | 59.20 | 61.98 | 51.00 | 6.92% | 5.07% | 1747441 | 9765万 | 20.41 | 64.16 | 70.18 | 51 | 国光电气 | 2024-02-05 一 | 62.00 | 59.86 | 55.37 | 62.00 | 50.65 | -7.50% | 4.17% | 1436643 | 7946万 | 19.09 | 60.01 | 65.64 | 52 | 国光电气 | 2024-02-02 五 | 67.50 | 66.95 | 59.86 | 68.34 | 58.10 | -10.59% | 3.45% | 1188504 | 7458万 | 20.64 | 64.88 | 70.96 | 53 | 国光电气 | 2024-02-01 四 | 68.00 | 69.00 | 66.95 | 68.71 | 65.30 | -2.97% | 1.95% | 671331 | 4493万 | 23.08 | 72.56 | 79.37 | 54 | 国光电气 | 2024-01-31 三 | 73.04 | 73.67 | 69.00 | 74.42 | 68.90 | -6.34% | 1.86% | 642553 | 4561万 | 23.79 | 74.78 | 81.8 | 55 | 国光电气 | 2024-01-30 二 | 72.22 | 75.25 | 73.67 | 76.04 | 72.22 | -2.10% | 1.06% | 365800 | 2722万 | 25.4 | 79.85 | 87.33 | 56 | 国光电气 | 2024-01-29 一 | 77.08 | 78.00 | 75.25 | 80.30 | 75.21 | -3.53% | 1.65% | 568030 | 4386万 | 25.94 | 81.56 | 89.21 | 57 | 国光电气 | 2024-01-26 五 | 79.99 | 80.48 | 78.00 | 80.66 | 78.00 | -3.08% | 1.61% | 554978 | 4387万 | 26.89 | 84.54 | 92.47 | 58 | 国光电气 | 2024-01-25 四 | 75.53 | 75.48 | 80.48 | 81.70 | 73.66 | 6.62% | 3.11% | 1072217 | 8423万 | 27.75 | 87.23 | 95.41 | 59 | 国光电气 | 2024-01-24 三 | 73.56 | 73.50 | 75.48 | 75.80 | 70.50 | 2.69% | 2.88% | 993583 | 7265万 | 26.02 | 81.81 | 89.48 | 60 | 国光电气 | 2024-01-23 二 | 72.68 | 73.60 | 73.50 | 74.98 | 71.00 | -0.14% | 1.43% | 494560 | 3631万 | 25.34 | 79.66 | 87.13 | 61 | 国光电气 | 2024-01-22 一 | 76.73 | 76.76 | 73.60 | 77.82 | 73.50 | -4.12% | 2.85% | 982099 | 7414万 | 25.37 | 79.77 | 87.25 | 62 | 国光电气 | 2024-01-19 五 | 78.90 | 78.90 | 76.76 | 80.70 | 76.67 | -2.71% | 2.32% | 798747 | 6211万 | 26.46 | 83.2 | 91 | 63 | 国光电气 | 2024-01-18 四 | 76.65 | 76.16 | 78.90 | 78.95 | 76.11 | 3.60% | 4.18% | 1440226 | 11207万 | 27.2 | 85.51 | 93.53 | 64 | 国光电气 | 2024-01-17 三 | 77.21 | 77.40 | 76.16 | 79.00 | 76.05 | -1.60% | 2.84% | 979885 | 7564万 | 26.26 | 82.54 | 90.29 | 65 | 国光电气 | 2024-01-16 二 | 81.50 | 81.90 | 77.40 | 82.90 | 76.17 | -5.49% | 5.03% | 1732430 | 13506万 | 26.68 | 83.89 | 91.76 | 66 | 国光电气 | 2024-01-15 一 | 88.99 | 88.88 | 81.90 | 89.00 | 80.00 | -7.85% | 9.53% | 3284173 | 27448万 | 28.23 | 88.77 | 97.09 | 67 | 国光电气 | 2024-01-12 五 | 90.60 | 90.67 | 88.88 | 92.58 | 88.33 | -1.97% | 2.14% | 737503 | 6667万 | 30.64 | 96.33 | 105.37 | 68 | 国光电气 | 2024-01-11 四 | 89.62 | 89.91 | 90.67 | 92.80 | 88.53 | 0.85% | 2.50% | 861062 | 7797万 | 31.26 | 98.27 | 107.49 | 69 | 国光电气 | 2024-01-10 三 | 88.00 | 88.21 | 89.91 | 92.58 | 86.00 | 1.93% | 2.82% | 970836 | 8713万 | 31 | 97.45 | 106.59 | 70 | 国光电气 | 2024-01-09 二 | 87.72 | 87.38 | 88.21 | 89.00 | 87.11 | 0.95% | 2.49% | 856872 | 7549万 | 30.41 | 95.61 | 104.57 | 71 | 国光电气 | 2024-01-08 一 | 91.72 | 92.00 | 87.38 | 92.82 | 87.38 | -5.02% | 2.70% | 931692 | 8256万 | 30.12 | 94.71 | 103.59 | 72 | 国光电气 | 2024-01-05 五 | 96.97 | 97.80 | 92.00 | 97.80 | 91.10 | -5.93% | 5.13% | 1768338 | 16472万 | 31.72 | 99.71 | 109.06 | 73 | 国光电气 | 2024-01-04 四 | 98.00 | 98.60 | 97.80 | 101.01 | 96.50 | -0.81% | 3.90% | 1343207 | 13285万 | 33.72 | 106 | 115.94 | 74 | 国光电气 | 2024-01-03 三 | 102.00 | 102.38 | 98.60 | 102.38 | 96.49 | -3.69% | 7.42% | 2559150 | 25175万 | 33.99 | 106.87 | 116.89 | 75 | 国光电气 | 2024-01-02 二 | 100.70 | 97.39 | 102.38 | 105.79 | 95.42 | 5.12% | 10.97% | 3780947 | 38426万 | 35.3 | 110.96 | 121.37 | 76 | 国光电气 | 2023-12-29 五 | 88.02 | 88.36 | 97.39 | 99.00 | 87.78 | 10.22% | 5.93% | 2044395 | 19354万 | 33.57 | 105.55 | 115.45 | 77 | 国光电气 | 2023-12-28 四 | 89.85 | 89.68 | 88.36 | 89.85 | 86.01 | -1.47% | 2.59% | 892607 | 7833万 | 30.46 | 95.77 | 104.75 | 78 | 国光电气 | 2023-12-27 三 | 90.26 | 90.08 | 89.68 | 91.30 | 86.30 | -0.44% | 1.98% | 682184 | 6043万 | 30.92 | 97.2 | 106.31 | 79 | 国光电气 | 2023-12-26 二 | 89.80 | 89.80 | 90.08 | 90.79 | 87.94 | 0.31% | 1.76% | 606021 | 5434万 | 31.05 | 97.63 | 106.79 | 80 | 国光电气 | 2023-12-25 一 | 88.32 | 88.54 | 89.80 | 92.50 | 87.70 | 1.42% | 2.31% | 794733 | 7187万 | 30.96 | 97.33 | 106.46 | 81 | 国光电气 | 2023-12-22 五 | 88.57 | 88.38 | 88.54 | 90.27 | 85.68 | 0.18% | 2.84% | 979688 | 8631万 | 30.52 | 95.96 | 104.96 | 82 | 国光电气 | 2023-12-21 四 | 86.17 | 86.02 | 88.38 | 88.52 | 83.21 | 2.74% | 3.70% | 1277179 | 10974万 | 30.47 | 95.79 | 104.77 | 83 | 国光电气 | 2023-12-20 三 | 87.90 | 88.18 | 86.02 | 89.48 | 86.01 | -2.45% | 2.09% | 720457 | 6297万 | 29.66 | 93.23 | 101.98 | 84 | 国光电气 | 2023-12-19 二 | 86.02 | 86.75 | 88.18 | 88.50 | 85.80 | 1.65% | 1.85% | 637907 | 5552万 | 30.4 | 95.57 | 104.54 | 85 | 国光电气 | 2023-12-18 一 | 87.60 | 87.36 | 86.75 | 88.98 | 85.68 | -0.70% | 2.76% | 949833 | 8285万 | 29.91 | 94.02 | 102.84 | 86 | 国光电气 | 2023-12-15 五 | 90.10 | 90.73 | 87.36 | 90.94 | 85.67 | -3.71% | 4.73% | 1631171 | 14237万 | 30.12 | 94.68 | 103.56 | 87 | 国光电气 | 2023-12-14 四 | 93.00 | 92.89 | 90.73 | 94.09 | 90.50 | -2.33% | 1.22% | 420740 | 3854万 | 31.28 | 98.34 | 107.56 | 88 | 国光电气 | 2023-12-13 三 | 91.29 | 91.29 | 92.89 | 94.59 | 90.02 | 1.75% | 1.80% | 621311 | 5773万 | 32.02 | 100.68 | 110.12 | 89 | 国光电气 | 2023-12-12 二 | 92.25 | 92.25 | 91.29 | 93.50 | 91.10 | -1.04% | 1.22% | 422222 | 3887万 | 31.47 | 98.94 | 108.22 | 90 | 国光电气 | 2023-12-11 一 | 91.00 | 92.29 | 92.25 | 93.00 | 90.28 | -0.04% | 2.12% | 731048 | 6707万 | 31.8 | 99.98 | 109.36 | 91 | 国光电气 | 2023-12-08 五 | 92.78 | 93.58 | 92.29 | 95.33 | 91.20 | -1.38% | 3.61% | 1243616 | 11577万 | 31.82 | 100.03 | 109.41 | 92 | 国光电气 | 2023-12-07 四 | 97.31 | 97.40 | 93.58 | 97.31 | 93.58 | -3.92% | 2.06% | 709750 | 6729万 | 32.26 | 101.43 | 110.94 | 93 | 国光电气 | 2023-12-06 三 | 95.01 | 96.48 | 97.40 | 98.64 | 93.50 | 0.95% | 2.73% | 942394 | 9065万 | 33.58 | 105.57 | 115.47 | 94 | 国光电气 | 2023-12-05 二 | 100.18 | 100.29 | 96.48 | 100.35 | 95.70 | -3.80% | 2.47% | 851473 | 8281万 | 33.26 | 104.57 | 114.38 | 95 | 国光电气 | 2023-12-04 一 | 98.46 | 97.48 | 100.29 | 102.88 | 97.03 | 2.88% | 4.15% | 1432164 | 14441万 | 34.57 | 108.7 | 118.89 | 96 | 国光电气 | 2023-12-01 五 | 95.57 | 95.60 | 97.48 | 98.07 | 93.59 | 1.97% | 2.29% | 787906 | 7541万 | 33.61 | 105.65 | 115.56 | 97 | 国光电气 | 2023-11-30 四 | 95.76 | 96.05 | 95.60 | 96.11 | 93.01 | -0.47% | 2.58% | 890878 | 8430万 | 32.96 | 103.61 | 113.33 | 98 | 国光电气 | 2023-11-29 三 | 97.13 | 98.28 | 96.05 | 99.26 | 95.23 | -2.27% | 4.09% | 1409381 | 13654万 | 33.11 | 104.1 | 113.87 | 99 | 国光电气 | 2023-11-28 二 | 103.99 | 104.00 | 98.28 | 103.99 | 97.12 | -5.50% | 4.93% | 1697981 | 16944万 | 33.88 | 106.52 | 116.51 | 100 | 国光电气 | 2023-11-27 一 | 104.66 | 102.77 | 104.00 | 105.74 | 100.00 | 1.20% | 3.69% | 1271940 | 13094万 | 35.85 | 112.72 | 123.29 | 101 | 国光电气 | 2023-11-24 五 | 99.65 | 99.88 | 102.77 | 104.58 | 98.98 | 2.89% | 6.09% | 2098171 | 21544万 | 35.43 | 111.39 | 121.83 | 102 | 国光电气 | 2023-11-23 四 | 97.56 | 98.07 | 99.88 | 100.50 | 94.31 | 1.85% | 4.46% | 1536422 | 15048万 | 34.43 | 108.25 | 118.41 | 103 | 国光电气 | 2023-11-22 三 | 98.35 | 99.98 | 98.07 | 100.00 | 97.10 | -1.91% | 3.20% | 1102040 | 10815万 | 33.81 | 106.29 | 116.26 | 104 | 国光电气 | 2023-11-21 二 | 96.13 | 95.78 | 99.98 | 100.30 | 94.20 | 4.39% | 6.71% | 2311695 | 22813万 | 34.47 | 108.36 | 118.52 | 105 | 国光电气 | 2023-11-20 一 | 92.18 | 92.70 | 95.78 | 95.94 | 90.98 | 3.32% | 6.01% | 2071268 | 19547万 | 33.02 | 103.81 | 113.55 | 106 | 国光电气 | 2023-11-17 五 | 91.36 | 92.11 | 92.70 | 93.83 | 90.28 | 0.64% | 2.42% | 835677 | 7726万 | 31.96 | 100.47 | 109.89 | 107 | 国光电气 | 2023-11-16 四 | 89.80 | 89.80 | 92.11 | 94.31 | 89.33 | 2.57% | 4.78% | 1648395 | 15237万 | 31.75 | 99.83 | 109.19 | 108 | 国光电气 | 2023-11-15 三 | 92.31 | 92.71 | 89.80 | 93.79 | 88.31 | -3.14% | 2.93% | 1011089 | 9089万 | 30.96 | 97.33 | 106.46 | 109 | 国光电气 | 2023-11-14 二 | 91.18 | 91.51 | 92.71 | 92.80 | 90.52 | 1.31% | 3.44% | 1187155 | 10892万 | 31.96 | 100.48 | 109.91 | 110 | 国光电气 | 2023-11-13 一 | 89.12 | 89.90 | 91.51 | 91.84 | 87.50 | 1.79% | 6.10% | 2104329 | 18915万 | 31.55 | 99.18 | 108.48 | 111 | 国光电气 | 2023-11-10 五 | 89.11 | 90.84 | 89.90 | 91.58 | 87.33 | -1.03% | 4.33% | 1492320 | 13391万 | 30.99 | 97.44 | 106.57 | 112 | 国光电气 | 2023-11-09 四 | 96.80 | 95.29 | 90.84 | 98.60 | 90.28 | -4.67% | 6.77% | 2333623 | 21666万 | 31.32 | 98.46 | 107.69 | 113 | 国光电气 | 2023-11-08 三 | 94.20 | 95.69 | 95.29 | 97.00 | 93.80 | -0.42% | 4.93% | 1698965 | 16148万 | 32.85 | 103.28 | 112.96 | 114 | 国光电气 | 2023-11-07 二 | 93.32 | 94.10 | 95.69 | 96.60 | 92.00 | 1.69% | 4.48% | 1545031 | 14617万 | 32.99 | 103.71 | 113.44 | 115 | 国光电气 | 2023-11-06 一 | 95.75 | 94.40 | 94.10 | 95.82 | 92.61 | -0.32% | 6.82% | 2350882 | 22197万 | 32.44 | 101.99 | 111.55 | 116 | 国光电气 | 2023-11-03 五 | 91.00 | 89.72 | 94.40 | 96.86 | 88.23 | 5.22% | 9.98% | 3440317 | 32154万 | 32.54 | 102.31 | 111.91 | 117 | 国光电气 | 2023-11-02 四 | 86.66 | 87.25 | 89.72 | 92.10 | 85.33 | 2.83% | 9.50% | 3276520 | 29419万 | 30.93 | 97.24 | 106.36 | 118 | 国光电气 | 2023-11-01 三 | 84.59 | 84.59 | 87.25 | 97.75 | 82.04 | 3.14% | 10.51% | 3621778 | 31766万 | 30.08 | 94.56 | 103.43 | 119 | 国光电气 | 2023-10-31 二 | 83.70 | 83.79 | 84.59 | 87.00 | 80.79 | 0.95% | 5.48% | 1888266 | 16014万 | 29.16 | 91.68 | 100.28 | 120 | 国光电气 | 2023-10-30 一 | 77.86 | 77.86 | 83.79 | 84.79 | 77.00 | 7.62% | 7.29% | 2513899 | 20614万 | 28.89 | 90.81 | 88.01 | 121 | 国光电气 | 2023-10-27 五 | 75.01 | 75.74 | 77.86 | 78.97 | 73.30 | 2.80% | 4.58% | 1580263 | 12085万 | 26.84 | 84.39 | 81.78 | 122 | 国光电气 | 2023-10-26 四 | 74.52 | 75.50 | 75.74 | 76.10 | 72.80 | 0.32% | 3.29% | 1134370 | 8461万 | 26.11 | 82.09 | 79.55 | 123 | 国光电气 | 2023-10-25 三 | 74.26 | 74.39 | 75.50 | 77.18 | 72.99 | 1.49% | 3.01% | 1036370 | 7791万 | 26.03 | 81.83 | 79.3 | 124 | 国光电气 | 2023-10-24 二 | 77.60 | 77.66 | 74.39 | 78.08 | 73.85 | -4.21% | 3.94% | 1358073 | 10231万 | 25.65 | 80.63 | 78.14 | 125 | 国光电气 | 2023-10-23 一 | 76.13 | 77.75 | 77.66 | 81.15 | 73.76 | -0.12% | 4.45% | 1535318 | 11798万 | 26.77 | 84.17 | 81.57 | 126 | 国光电气 | 2023-10-20 五 | 79.32 | 80.61 | 77.75 | 81.51 | 77.20 | -3.55% | 3.45% | 1189473 | 9380万 | 26.8 | 84.27 | 81.66 | 127 | 国光电气 | 2023-10-19 四 | 82.24 | 82.18 | 80.61 | 84.85 | 79.00 | -1.91% | 5.28% | 1820698 | 14772万 | 27.79 | 87.37 | 84.67 | 128 | 国光电气 | 2023-10-18 三 | 85.00 | 86.40 | 82.18 | 85.70 | 81.90 | -4.88% | 4.18% | 1441181 | 12046万 | 28.33 | 89.07 | 86.32 | 129 | 国光电气 | 2023-10-17 二 | 87.01 | 87.90 | 86.40 | 88.00 | 84.12 | -1.71% | 4.90% | 1690739 | 14495万 | 29.79 | 93.64 | 90.75 | 130 | 国光电气 | 2023-10-16 一 | 90.98 | 89.59 | 87.90 | 93.98 | 85.62 | -1.89% | 4.40% | 1518567 | 13477万 | 30.3 | 95.27 | 92.33 | 131 | 国光电气 | 2023-10-13 五 | 87.96 | 88.20 | 89.59 | 90.60 | 86.50 | 1.58% | 4.88% | 1680647 | 14988万 | 30.89 | 97.1 | 94.1 | 132 | 国光电气 | 2023-10-12 四 | 88.26 | 88.86 | 88.20 | 88.82 | 86.63 | -0.74% | 2.67% | 920865 | 8087万 | 30.41 | 95.59 | 92.64 | 133 | 国光电气 | 2023-10-11 三 | 84.01 | 84.26 | 88.86 | 91.53 | 83.72 | 5.46% | 5.26% | 1814887 | 15890万 | 30.63 | 96.31 | 93.33 | 134 | 国光电气 | 2023-10-10 二 | 84.32 | 84.27 | 84.26 | 87.59 | 84.10 | -0.01% | 3.40% | 1171659 | 10033万 | 29.05 | 91.32 | 88.5 | 135 | 国光电气 | 2023-10-09 一 | 85.49 | 85.49 | 84.27 | 85.89 | 82.78 | -1.43% | 3.36% | 1158887 | 9791万 | 29.05 | 91.33 | 88.51 | 136 | 国光电气 | 2023-09-28 四 | 82.63 | 82.91 | 85.49 | 86.26 | 81.80 | 3.11% | 4.30% | 1482795 | 12542万 | 29.47 | 92.66 | 89.79 | 137 | 国光电气 | 2023-09-27 三 | 79.17 | 79.05 | 82.91 | 83.93 | 78.11 | 4.88% | 7.50% | 2584455 | 21127万 | 28.58 | 89.86 | 87.08 | 138 | 国光电气 | 2023-09-26 二 | 80.50 | 80.78 | 79.05 | 80.70 | 78.50 | -2.14% | 3.18% | 1097160 | 8708万 | 27.25 | 85.68 | 83.03 | 139 | 国光电气 | 2023-09-25 一 | 80.00 | 80.50 | 80.78 | 81.76 | 77.17 | 0.35% | 5.15% | 1774631 | 14103万 | 27.85 | 87.55 | 84.85 | 140 | 国光电气 | 2023-09-22 五 | 80.50 | 82.65 | 80.50 | 82.50 | 80.00 | -2.60% | 5.01% | 1725978 | 13968万 | 27.75 | 87.25 | 84.55 | 141 | 国光电气 | 2023-09-21 四 | 85.40 | 84.29 | 82.65 | 85.99 | 80.74 | -1.95% | 5.62% | 1938763 | 16126万 | 28.49 | 89.58 | 86.81 | 142 | 国光电气 | 2023-09-20 三 | 87.86 | 87.86 | 84.29 | 88.86 | 83.68 | -4.06% | 6.56% | 2260596 | 19191万 | 29.06 | 91.36 | 88.53 | 143 | 国光电气 | 2023-09-19 二 | 90.21 | 93.66 | 87.86 | 92.00 | 86.70 | -6.19% | 7.51% | 2587460 | 23003万 | 30.29 | 95.23 | 92.28 | 144 | 国光电气 | 2023-09-18 一 | 95.95 | 101.00 | 93.66 | 98.00 | 90.36 | -7.27% | 13.01% | 4484829 | 42459万 | 32.29 | 101.51 | 98.38 | 145 | 国光电气 | 2023-09-15 五 | 92.66 | 90.15 | 101.00 | 108.00 | 90.98 | 12.04% | 17.25% | 5946499 | 58472万 | 34.82 | 109.47 | 106.09 | 146 | 国光电气 | 2023-09-14 四 | 92.00 | 92.00 | 90.15 | 92.80 | 87.00 | -2.01% | 6.86% | 2364448 | 21254万 | 31.08 | 97.71 | 94.69 | 147 | 国光电气 | 2023-09-13 三 | 84.91 | 83.58 | 92.00 | 92.29 | 83.58 | 10.07% | 9.43% | 3250643 | 28560万 | 31.72 | 99.71 | 96.63 | 148 | 国光电气 | 2023-09-12 二 | 84.76 | 84.76 | 83.58 | 85.08 | 83.14 | -1.39% | 3.15% | 1084412 | 9096万 | 28.81 | 90.59 | 87.79 | 149 | 国光电气 | 2023-09-11 一 | 86.68 | 86.69 | 84.76 | 86.68 | 84.00 | -2.23% | 4.10% | 1411803 | 12004万 | 29.22 | 91.87 | 89.03 | 150 | 国光电气 | 2023-09-08 五 | 82.52 | 82.54 | 86.69 | 88.50 | 82.52 | 5.03% | 7.07% | 2437826 | 21020万 | 29.89 | 93.96 | 91.05 | 151 | 国光电气 | 2023-09-07 四 | 88.00 | 87.38 | 82.54 | 89.74 | 82.31 | -5.54% | 7.73% | 2663979 | 22422万 | 28.46 | 89.46 | 86.7 | 152 | 国光电气 | 2023-09-06 三 | 74.62 | 73.51 | 87.38 | 88.21 | 74.40 | 18.87% | 11.70% | 4033507 | 33387万 | 30.12 | 94.71 | 91.78 | 153 | 国光电气 | 2023-09-05 二 | 73.67 | 73.36 | 73.51 | 76.50 | 73.39 | 0.20% | 3.18% | 1097787 | 8193万 | 25.34 | 79.67 | 77.21 | 154 | 国光电气 | 2023-09-04 一 | 75.33 | 74.88 | 73.36 | 75.37 | 72.00 | -2.03% | 2.64% | 910918 | 6700万 | 25.29 | 79.51 | 77.05 | 155 | 国光电气 | 2023-09-01 五 | 76.55 | 76.20 | 74.88 | 76.57 | 73.66 | -1.73% | 2.03% | 700196 | 5236万 | 25.81 | 81.16 | 78.65 | 156 | 国光电气 | 2023-08-31 四 | 75.04 | 74.95 | 76.20 | 77.81 | 73.59 | 1.67% | 3.71% | 1278784 | 9693万 | 26.27 | 82.59 | 80.04 | 157 | 国光电气 | 2023-08-30 三 | 73.89 | 74.50 | 74.95 | 76.32 | 73.89 | 0.60% | 3.72% | 1268034 | 9499万 | 25.53 | 81.23 | 78.72 | 158 | 国光电气 | 2023-08-29 二 | 71.90 | 72.29 | 74.50 | 77.49 | 70.01 | 3.06% | 7.04% | 2398011 | 17747万 | 25.38 | 80.75 | 78.25 | 159 | 国光电气 | 2023-08-28 一 | 70.37 | 63.85 | 72.29 | 75.75 | 68.33 | 13.22% | 6.65% | 2264652 | 16373万 | 24.62 | 78.35 | 75.93 | 160 | 国光电气 | 2023-08-25 五 | 65.73 | 65.73 | 63.85 | 66.88 | 62.43 | -2.86% | 3.54% | 1206208 | 7727万 | 21.75 | 69.2 | 67.06 | 161 | 国光电气 | 2023-08-23 三 | 69.34 | 70.33 | 67.00 | 69.63 | 66.00 | -4.73% | 2.84% | 967685 | 6536万 | 22.82 | 72.62 | 70.37 | 162 | 国光电气 | 2023-08-22 二 | 76.30 | 76.80 | 70.33 | 77.44 | 70.19 | -8.42% | 4.54% | 1547490 | 11201万 | 23.96 | 76.23 | 73.87 |
|
行情刷新 | 流通股东
|