| 股票名称 | 代码 001260 | 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 | 坤泰股份 | 2024-04-26 五 | 15.42 | 15.37 | 15.47 | 15.68 | 15.23 | 0.65% | 3.64% | 11571 | 1792万 | 4.91 | 17.79 | 37.89 | 2 | 坤泰股份 | 2024-04-25 四 | 15.02 | 15.06 | 15.37 | 15.62 | 14.98 | 2.06% | 5.40% | 17139 | 2639万 | 4.88 | 17.68 | 32.28 | 3 | 坤泰股份 | 2024-04-24 三 | 14.75 | 14.66 | 15.06 | 15.15 | 14.70 | 2.73% | 4.50% | 14272 | 2140万 | 4.78 | 17.32 | 31.63 | 4 | 坤泰股份 | 2024-04-23 二 | 14.12 | 14.08 | 14.66 | 14.83 | 14.12 | 4.12% | 5.74% | 18235 | 2651万 | 4.65 | 16.86 | 30.79 | 5 | 坤泰股份 | 2024-04-22 一 | 14.30 | 14.30 | 14.08 | 14.39 | 13.71 | -1.54% | 4.37% | 13873 | 1957万 | 4.47 | 16.19 | 29.57 | 6 | 坤泰股份 | 2024-04-19 五 | 14.53 | 14.53 | 14.30 | 14.70 | 14.10 | -1.58% | 4.25% | 13503 | 1934万 | 4.54 | 16.45 | 30.03 | 7 | 坤泰股份 | 2024-04-18 四 | 14.38 | 14.36 | 14.53 | 14.90 | 14.08 | 1.18% | 6.09% | 19348 | 2805万 | 4.61 | 16.71 | 30.51 | 8 | 坤泰股份 | 2024-04-17 三 | 13.13 | 13.23 | 14.36 | 14.49 | 13.08 | 8.54% | 7.31% | 23216 | 3271万 | 4.56 | 16.51 | 30.16 | 9 | 坤泰股份 | 2024-04-16 二 | 14.55 | 14.70 | 13.23 | 14.67 | 13.23 | -10.00% | 8.32% | 26407 | 3541万 | 4.2 | 15.21 | 27.78 | 10 | 坤泰股份 | 2024-04-15 一 | 16.10 | 16.33 | 14.70 | 16.42 | 14.70 | -9.98% | 9.18% | 29155 | 4395万 | 4.67 | 16.91 | 30.87 | 11 | 坤泰股份 | 2024-04-12 五 | 16.45 | 16.41 | 16.33 | 16.79 | 16.27 | -0.49% | 3.90% | 12386 | 2048万 | 5.18 | 18.78 | 34.29 | 12 | 坤泰股份 | 2024-04-11 四 | 16.10 | 16.16 | 16.41 | 16.75 | 15.91 | 1.55% | 4.17% | 13232 | 2169万 | 5.21 | 18.87 | 34.46 | 13 | 坤泰股份 | 2024-04-10 三 | 16.65 | 16.70 | 16.16 | 16.75 | 16.03 | -3.23% | 4.99% | 15844 | 2585万 | 5.13 | 18.58 | 33.94 | 14 | 坤泰股份 | 2024-04-09 二 | 16.59 | 16.63 | 16.70 | 16.90 | 16.58 | 0.42% | 3.71% | 11784 | 1969万 | 5.3 | 19.2 | 35.07 | 15 | 坤泰股份 | 2024-04-08 一 | 17.07 | 17.07 | 16.63 | 17.26 | 16.55 | -2.58% | 6.44% | 20461 | 3451万 | 5.28 | 19.12 | 34.92 | 16 | 坤泰股份 | 2024-04-03 三 | 17.27 | 17.17 | 17.07 | 17.38 | 16.71 | -0.58% | 4.52% | 14363 | 2432万 | 5.42 | 19.63 | 35.85 | 17 | 坤泰股份 | 2024-04-02 二 | 17.32 | 17.39 | 17.17 | 17.45 | 17.04 | -1.27% | 4.68% | 14869 | 2561万 | 5.45 | 19.75 | 36.06 | 18 | 坤泰股份 | 2024-04-01 一 | 16.74 | 16.78 | 17.39 | 17.56 | 16.74 | 3.64% | 6.72% | 21347 | 3676万 | 5.52 | 20 | 36.52 | 19 | 坤泰股份 | 2024-03-29 五 | 16.90 | 16.62 | 16.78 | 17.16 | 16.61 | 0.96% | 4.08% | 12942 | 2176万 | 5.33 | 19.3 | 35.24 | 20 | 坤泰股份 | 2024-03-28 四 | 16.21 | 16.25 | 16.62 | 16.84 | 16.20 | 2.28% | 4.29% | 13629 | 2263万 | 5.28 | 19.11 | 34.9 | 21 | 坤泰股份 | 2024-03-27 三 | 16.62 | 16.67 | 16.25 | 16.80 | 16.23 | -2.52% | 4.87% | 15450 | 2548万 | 5.16 | 18.69 | 34.13 | 22 | 坤泰股份 | 2024-03-26 二 | 16.40 | 16.40 | 16.67 | 16.73 | 16.26 | 1.65% | 3.97% | 12620 | 2084万 | 5.29 | 19.17 | 35.01 | 23 | 坤泰股份 | 2024-03-25 一 | 16.77 | 16.79 | 16.40 | 16.87 | 16.33 | -2.32% | 4.90% | 15570 | 2594万 | 5.21 | 18.86 | 34.44 | 24 | 坤泰股份 | 2024-03-22 五 | 17.19 | 17.20 | 16.79 | 17.19 | 16.73 | -2.38% | 5.61% | 17801 | 3004万 | 5.33 | 19.31 | 35.26 | 25 | 坤泰股份 | 2024-03-21 四 | 17.25 | 17.20 | 17.20 | 17.36 | 16.87 | 0.00% | 5.82% | 18470 | 3166万 | 5.46 | 19.78 | 36.12 | 26 | 坤泰股份 | 2024-03-20 三 | 16.88 | 16.90 | 17.20 | 17.22 | 16.80 | 1.78% | 5.67% | 18017 | 3070万 | 5.46 | 19.78 | 36.12 | 27 | 坤泰股份 | 2024-03-19 二 | 16.80 | 16.87 | 16.90 | 17.05 | 16.68 | 0.18% | 6.54% | 20760 | 3508万 | 5.37 | 19.43 | 35.49 | 28 | 坤泰股份 | 2024-03-18 一 | 16.45 | 16.42 | 16.87 | 16.89 | 16.36 | 2.74% | 6.45% | 20489 | 3414万 | 5.36 | 19.4 | 35.43 | 29 | 坤泰股份 | 2024-03-15 五 | 16.01 | 16.08 | 16.42 | 16.66 | 16.01 | 2.11% | 6.40% | 20326 | 3317万 | 5.21 | 18.88 | 34.48 | 30 | 坤泰股份 | 2024-03-14 四 | 16.18 | 16.26 | 16.08 | 16.34 | 15.85 | -1.11% | 4.35% | 13808 | 2228万 | 5.11 | 18.49 | 33.77 | 31 | 坤泰股份 | 2024-03-08 五 | 15.43 | 15.37 | 15.38 | 15.48 | 15.14 | 0.07% | 4.26% | 13520 | 2069万 | 4.88 | 17.69 | 32.3 | 32 | 坤泰股份 | 2024-03-07 四 | 15.41 | 15.40 | 15.37 | 15.85 | 15.22 | -0.19% | 6.07% | 19262 | 2997万 | 4.88 | 17.68 | 32.28 | 33 | 坤泰股份 | 2024-03-06 三 | 15.15 | 14.98 | 15.40 | 15.53 | 14.91 | 2.80% | 5.45% | 17309 | 2643万 | 4.89 | 17.71 | 32.34 | 34 | 坤泰股份 | 2024-03-05 二 | 15.43 | 15.35 | 14.98 | 15.52 | 14.90 | -2.41% | 5.71% | 18143 | 2743万 | 4.76 | 17.23 | 31.46 | 35 | 坤泰股份 | 2024-03-04 一 | 15.70 | 15.70 | 15.35 | 15.90 | 15.05 | -2.23% | 5.89% | 18711 | 2881万 | 4.87 | 17.65 | 32.24 | 36 | 坤泰股份 | 2024-03-01 五 | 15.51 | 15.47 | 15.70 | 15.75 | 15.37 | 1.49% | 5.85% | 18564 | 2892万 | 4.98 | 18.05 | 32.97 | 37 | 坤泰股份 | 2024-02-29 四 | 14.51 | 15.02 | 15.47 | 15.65 | 14.50 | 3.00% | 8.83% | 28050 | 4292万 | 4.91 | 17.79 | 32.49 | 38 | 坤泰股份 | 2024-02-28 三 | 16.69 | 16.69 | 15.02 | 17.30 | 15.02 | -10.01% | 14.10% | 44762 | 7190万 | 4.77 | 17.27 | 31.54 | 39 | 坤泰股份 | 2024-02-27 二 | 16.02 | 15.92 | 16.69 | 16.70 | 15.91 | 4.84% | 9.06% | 28779 | 4734万 | 5.3 | 19.19 | 35.05 | 40 | 坤泰股份 | 2024-02-26 一 | 16.11 | 15.76 | 15.92 | 16.43 | 15.55 | 1.02% | 9.91% | 31469 | 5004万 | 5.05 | 18.31 | 33.43 | 41 | 坤泰股份 | 2024-02-23 五 | 15.30 | 15.29 | 15.76 | 15.85 | 15.14 | 3.07% | 8.13% | 25800 | 3993万 | 5 | 18.12 | 33.1 | 42 | 坤泰股份 | 2024-02-22 四 | 14.75 | 14.66 | 15.29 | 15.30 | 14.59 | 4.30% | 8.69% | 27590 | 4128万 | 4.85 | 17.58 | 32.11 | 43 | 坤泰股份 | 2024-02-21 三 | 14.22 | 14.37 | 14.66 | 15.14 | 14.12 | 2.02% | 9.81% | 31156 | 4600万 | 4.65 | 16.86 | 30.79 | 44 | 坤泰股份 | 2024-02-20 二 | 14.10 | 13.97 | 14.37 | 14.44 | 13.70 | 2.86% | 7.84% | 24895 | 3514万 | 4.56 | 16.53 | 30.18 | 45 | 坤泰股份 | 2024-02-19 一 | 13.52 | 13.47 | 13.97 | 14.02 | 13.52 | 3.71% | 9.27% | 29431 | 4068万 | 4.44 | 16.07 | 29.34 | 46 | 坤泰股份 | 2024-02-08 四 | 12.35 | 12.77 | 13.47 | 13.66 | 12.21 | 5.48% | 10.57% | 30376 | 3975万 | 3.87 | 15.49 | 28.29 | 47 | 坤泰股份 | 2024-02-07 三 | 14.04 | 14.19 | 12.77 | 14.04 | 12.77 | -10.01% | 16.07% | 46210 | 6110万 | 3.67 | 14.69 | 26.82 | 48 | 坤泰股份 | 2024-02-06 二 | 14.19 | 15.77 | 14.19 | 15.02 | 14.19 | -10.02% | 16.56% | 47624 | 6826万 | 4.08 | 16.32 | 29.8 | 49 | 坤泰股份 | 2024-02-05 一 | 15.98 | 17.52 | 15.77 | 16.56 | 15.77 | -9.99% | 6.61% | 19000 | 3004万 | 4.53 | 18.14 | 33.12 | 50 | 坤泰股份 | 2024-02-02 五 | 18.91 | 19.47 | 17.52 | 19.20 | 17.52 | -10.02% | 18.61% | 53513 | 9682万 | 5.04 | 20.15 | 36.79 | 51 | 坤泰股份 | 2024-02-01 四 | 18.10 | 18.33 | 19.47 | 20.16 | 18.05 | 6.22% | 29.89% | 85926 | 16735万 | 5.6 | 22.39 | 40.89 | 52 | 坤泰股份 | 2024-01-31 三 | 17.84 | 18.06 | 18.33 | 19.55 | 17.70 | 1.50% | 14.34% | 41220 | 7622万 | 5.27 | 21.08 | 38.49 | 53 | 坤泰股份 | 2024-01-30 二 | 17.91 | 19.20 | 18.06 | 18.77 | 17.76 | -5.94% | 9.81% | 28202 | 5141万 | 5.19 | 20.77 | 37.93 | 54 | 坤泰股份 | 2024-01-29 一 | 19.45 | 19.19 | 19.20 | 21.11 | 19.10 | 0.05% | 15.60% | 44848 | 8886万 | 5.52 | 22.08 | 40.32 | 55 | 坤泰股份 | 2024-01-26 五 | 19.21 | 18.98 | 19.19 | 19.25 | 18.90 | 1.11% | 5.83% | 16755 | 3198万 | 5.52 | 22.07 | 40.3 | 56 | 坤泰股份 | 2024-01-25 四 | 18.13 | 18.13 | 18.98 | 19.06 | 17.90 | 4.69% | 6.78% | 19488 | 3619万 | 5.46 | 21.83 | 39.86 | 57 | 坤泰股份 | 2024-01-24 三 | 18.21 | 18.09 | 18.13 | 18.55 | 17.39 | 0.22% | 6.42% | 18453 | 3311万 | 5.21 | 20.85 | 38.07 | 58 | 坤泰股份 | 2024-01-23 二 | 18.50 | 18.35 | 18.09 | 18.66 | 17.77 | -1.42% | 5.88% | 16905 | 3066万 | 5.2 | 20.8 | 37.99 | 59 | 坤泰股份 | 2024-01-22 一 | 19.85 | 19.88 | 18.35 | 19.85 | 18.30 | -7.70% | 7.99% | 22976 | 4388万 | 5.28 | 21.1 | 38.54 | 60 | 坤泰股份 | 2024-01-19 五 | 20.75 | 20.70 | 19.88 | 20.75 | 19.87 | -3.96% | 9.97% | 28677 | 5766万 | 5.72 | 22.86 | 41.75 | 61 | 坤泰股份 | 2024-01-18 四 | 21.11 | 21.56 | 20.70 | 21.31 | 20.15 | -3.99% | 17.29% | 49700 | 10281万 | 5.95 | 23.8 | 43.47 | 62 | 坤泰股份 | 2024-01-17 三 | 22.39 | 22.60 | 21.56 | 23.00 | 21.48 | -4.60% | 23.56% | 67738 | 14990万 | 6.2 | 24.79 | 45.28 | 63 | 坤泰股份 | 2024-01-16 二 | 21.24 | 21.25 | 22.60 | 23.38 | 21.12 | 6.35% | 28.52% | 81995 | 18397万 | 6.5 | 25.99 | 47.46 | 64 | 坤泰股份 | 2024-01-15 一 | 21.60 | 21.69 | 21.25 | 21.65 | 21.10 | -2.03% | 3.43% | 9857 | 2097万 | 6.11 | 24.44 | 44.63 | 65 | 坤泰股份 | 2024-01-12 五 | 21.72 | 21.77 | 21.69 | 22.05 | 21.58 | -0.37% | 2.85% | 8184 | 1782万 | 6.24 | 24.94 | 45.55 | 66 | 坤泰股份 | 2024-01-11 四 | 21.10 | 21.20 | 21.77 | 21.79 | 21.10 | 2.69% | 3.79% | 10895 | 2346万 | 6.26 | 25.04 | 45.72 | 67 | 坤泰股份 | 2024-01-10 三 | 21.72 | 21.73 | 21.20 | 21.72 | 21.19 | -2.44% | 3.75% | 10787 | 2306万 | 6.09 | 24.38 | 44.52 | 68 | 坤泰股份 | 2024-01-09 二 | 21.45 | 21.42 | 21.73 | 22.20 | 21.45 | 1.45% | 3.90% | 11217 | 2450万 | 6.25 | 24.99 | 45.63 | 69 | 坤泰股份 | 2024-01-08 一 | 21.74 | 21.79 | 21.42 | 21.94 | 21.42 | -1.70% | 3.68% | 10593 | 2293万 | 6.16 | 24.63 | 44.98 | 70 | 坤泰股份 | 2024-01-05 五 | 22.10 | 22.14 | 21.79 | 22.30 | 21.61 | -1.58% | 4.39% | 12621 | 2770万 | 6.26 | 25.06 | 45.76 | 71 | 坤泰股份 | 2024-01-04 四 | 21.97 | 21.96 | 22.14 | 22.18 | 21.77 | 0.82% | 3.60% | 10353 | 2280万 | 6.37 | 25.46 | 46.49 | 72 | 坤泰股份 | 2024-01-03 三 | 22.14 | 22.24 | 21.96 | 22.26 | 21.71 | -1.26% | 3.85% | 11056 | 2425万 | 6.31 | 25.25 | 46.12 | 73 | 坤泰股份 | 2024-01-02 二 | 22.07 | 22.07 | 22.24 | 22.47 | 21.98 | 0.77% | 4.28% | 12296 | 2746万 | 6.39 | 25.58 | 46.7 | 74 | 坤泰股份 | 2023-12-29 五 | 21.64 | 21.64 | 22.07 | 22.10 | 21.55 | 1.99% | 4.13% | 11873 | 2601万 | 6.35 | 25.38 | 46.35 | 75 | 坤泰股份 | 2023-12-28 四 | 21.25 | 21.26 | 21.64 | 21.75 | 21.04 | 1.79% | 4.26% | 12242 | 2630万 | 6.22 | 24.89 | 45.44 | 76 | 坤泰股份 | 2023-12-27 三 | 21.04 | 21.04 | 21.26 | 21.39 | 21.00 | 1.05% | 3.50% | 10069 | 2133万 | 6.11 | 24.45 | 44.65 | 77 | 坤泰股份 | 2023-12-26 二 | 21.56 | 21.30 | 21.04 | 21.60 | 20.95 | -1.22% | 3.93% | 11303 | 2388万 | 6.05 | 24.2 | 44.18 | 78 | 坤泰股份 | 2023-12-25 一 | 21.68 | 21.78 | 21.30 | 21.75 | 21.11 | -2.20% | 6.61% | 18992 | 4048万 | 6.12 | 24.5 | 44.73 | 79 | 坤泰股份 | 2023-12-22 五 | 21.98 | 22.00 | 21.78 | 22.30 | 21.67 | -1.00% | 6.49% | 18657 | 4103万 | 6.26 | 25.05 | 45.74 | 80 | 坤泰股份 | 2023-12-21 四 | 22.09 | 22.02 | 22.00 | 22.09 | 21.36 | -0.09% | 6.25% | 17957 | 3910万 | 6.33 | 25.3 | 46.2 | 81 | 坤泰股份 | 2023-12-20 三 | 21.91 | 21.93 | 22.02 | 22.60 | 21.91 | 0.41% | 7.27% | 20912 | 4662万 | 6.33 | 25.32 | 46.24 | 82 | 坤泰股份 | 2023-12-19 二 | 21.90 | 21.90 | 21.93 | 22.02 | 21.74 | 0.14% | 3.71% | 10668 | 2331万 | 6.3 | 25.22 | 46.05 | 83 | 坤泰股份 | 2023-12-18 一 | 21.85 | 21.93 | 21.90 | 22.27 | 21.81 | -0.14% | 5.41% | 15564 | 3427万 | 6.3 | 25.18 | 45.99 | 84 | 坤泰股份 | 2023-12-15 五 | 22.19 | 22.22 | 21.93 | 22.35 | 21.87 | -1.31% | 5.58% | 16030 | 3522万 | 6.3 | 25.22 | 46.05 | 85 | 坤泰股份 | 2023-12-14 四 | 22.63 | 22.66 | 22.22 | 22.83 | 22.13 | -1.94% | 6.18% | 17766 | 3970万 | 6.39 | 25.55 | 46.66 | 86 | 坤泰股份 | 2023-12-13 三 | 22.50 | 22.52 | 22.66 | 22.97 | 22.15 | 0.62% | 8.20% | 23570 | 5336万 | 6.51 | 26.06 | 47.59 | 87 | 坤泰股份 | 2023-12-12 二 | 22.64 | 22.47 | 22.52 | 22.77 | 22.21 | 0.22% | 5.47% | 15740 | 3530万 | 6.47 | 25.9 | 47.29 | 88 | 坤泰股份 | 2023-12-11 一 | 22.03 | 22.21 | 22.47 | 22.70 | 21.82 | 1.17% | 8.72% | 25084 | 5626万 | 6.46 | 25.84 | 47.19 | 89 | 坤泰股份 | 2023-12-08 五 | 22.88 | 23.03 | 22.21 | 23.07 | 22.17 | -3.56% | 12.69% | 36473 | 8180万 | 6.39 | 25.54 | 46.64 | 90 | 坤泰股份 | 2023-12-07 四 | 23.73 | 23.56 | 23.03 | 23.97 | 22.96 | -2.25% | 14.17% | 40741 | 9513万 | 6.62 | 26.48 | 48.36 | 91 | 坤泰股份 | 2023-12-06 三 | 22.87 | 22.86 | 23.56 | 24.92 | 22.64 | 3.06% | 19.86% | 57098 | 13559万 | 6.77 | 27.09 | 49.48 | 92 | 坤泰股份 | 2023-12-05 二 | 23.43 | 23.45 | 22.86 | 23.52 | 22.85 | -2.52% | 10.02% | 28805 | 6657万 | 6.57 | 26.29 | 48.01 | 93 | 坤泰股份 | 2023-12-04 一 | 23.76 | 23.85 | 23.45 | 23.85 | 23.34 | -1.68% | 11.20% | 32208 | 7587万 | 6.74 | 26.97 | 49.25 | 94 | 坤泰股份 | 2023-12-01 五 | 23.69 | 23.68 | 23.85 | 24.17 | 22.91 | 0.72% | 18.54% | 53311 | 12633万 | 6.86 | 27.43 | 50.09 | 95 | 坤泰股份 | 2023-11-30 四 | 23.53 | 23.83 | 23.68 | 24.31 | 23.27 | -0.63% | 17.23% | 49536 | 11776万 | 6.81 | 27.23 | 49.73 | 96 | 坤泰股份 | 2023-11-29 三 | 23.00 | 23.84 | 23.83 | 24.37 | 22.96 | -0.04% | 23.96% | 68880 | 16519万 | 6.85 | 27.4 | 50.04 | 97 | 坤泰股份 | 2023-11-28 二 | 23.00 | 22.93 | 23.84 | 23.93 | 22.61 | 3.97% | 28.10% | 80787 | 18980万 | 6.85 | 27.42 | 50.06 | 98 | 坤泰股份 | 2023-11-27 一 | 22.35 | 22.50 | 22.93 | 23.36 | 22.20 | 1.91% | 23.80% | 68412 | 15610万 | 6.59 | 26.37 | 48.15 | 99 | 坤泰股份 | 2023-11-24 五 | 23.80 | 24.90 | 22.50 | 24.33 | 22.48 | -9.64% | 38.58% | 110917 | 25652万 | 6.47 | 25.88 | 47.25 | 100 | 坤泰股份 | 2023-11-23 四 | 27.41 | 27.50 | 24.90 | 28.18 | 24.75 | -9.45% | 59.59% | 171311 | 44548万 | 7.16 | 28.64 | 52.29 | 101 | 坤泰股份 | 2023-11-22 三 | 26.30 | 25.00 | 27.50 | 27.50 | 24.89 | 10.00% | 64.39% | 185121 | 49023万 | 7.91 | 31.62 | 57.75 | 102 | 坤泰股份 | 2023-11-21 二 | 22.71 | 22.73 | 25.00 | 25.00 | 22.39 | 9.99% | 20.23% | 58170 | 13960万 | 7.19 | 28.75 | 52.5 | 103 | 坤泰股份 | 2023-11-20 一 | 22.69 | 22.66 | 22.73 | 22.94 | 22.43 | 0.31% | 12.84% | 36924 | 8358万 | 6.53 | 26.14 | 47.73 | 104 | 坤泰股份 | 2023-11-17 五 | 22.13 | 22.17 | 22.66 | 22.70 | 22.05 | 2.21% | 14.01% | 40290 | 9043万 | 6.51 | 26.06 | 47.59 | 105 | 坤泰股份 | 2023-11-16 四 | 22.15 | 22.12 | 22.17 | 22.68 | 21.96 | 0.23% | 14.82% | 42597 | 9467万 | 6.37 | 25.5 | 46.56 | 106 | 坤泰股份 | 2023-11-15 三 | 21.97 | 21.91 | 22.12 | 22.17 | 21.75 | 0.96% | 9.12% | 26232 | 5773万 | 6.36 | 25.44 | 46.45 | 107 | 坤泰股份 | 2023-11-14 二 | 22.06 | 21.98 | 21.91 | 22.10 | 21.70 | -0.32% | 8.71% | 25037 | 5472万 | 6.3 | 25.2 | 46.01 | 108 | 坤泰股份 | 2023-11-13 一 | 21.31 | 21.29 | 21.98 | 22.14 | 21.31 | 3.24% | 13.53% | 38895 | 8517万 | 6.32 | 25.28 | 46.16 | 109 | 坤泰股份 | 2023-11-10 五 | 21.44 | 21.50 | 21.29 | 21.62 | 21.07 | -0.98% | 6.07% | 17455 | 3718万 | 6.12 | 24.48 | 44.71 | 110 | 坤泰股份 | 2023-11-09 四 | 21.60 | 21.65 | 21.50 | 21.71 | 21.31 | -0.69% | 7.23% | 20782 | 4467万 | 6.18 | 24.73 | 45.15 | 111 | 坤泰股份 | 2023-11-08 三 | 21.89 | 21.90 | 21.65 | 21.90 | 21.56 | -1.14% | 9.52% | 27374 | 5932万 | 6.22 | 24.9 | 45.47 | 112 | 坤泰股份 | 2023-11-07 二 | 21.50 | 21.50 | 21.90 | 21.96 | 21.28 | 1.86% | 15.18% | 43647 | 9482万 | 6.3 | 25.18 | 45.99 | 113 | 坤泰股份 | 2023-11-06 一 | 21.17 | 21.11 | 21.50 | 21.52 | 21.11 | 1.85% | 11.27% | 32402 | 6920万 | 6.18 | 24.73 | 45.15 | 114 | 坤泰股份 | 2023-11-03 五 | 20.64 | 20.61 | 21.11 | 21.38 | 20.61 | 2.43% | 15.07% | 43337 | 9134万 | 6.07 | 24.28 | 44.33 | 115 | 坤泰股份 | 2023-11-02 四 | 21.71 | 21.70 | 20.61 | 21.71 | 20.60 | -5.02% | 17.87% | 51382 | 10759万 | 5.93 | 23.7 | 43.28 | 116 | 坤泰股份 | 2023-11-01 三 | 21.50 | 21.50 | 21.70 | 21.70 | 21.39 | 0.93% | 15.73% | 45223 | 9750万 | 6.24 | 24.95 | 45.57 | 117 | 坤泰股份 | 2023-10-31 二 | 21.68 | 21.91 | 21.50 | 21.82 | 21.25 | -1.87% | 18.11% | 52063 | 11191万 | 6.18 | 24.73 | 45.15 | 118 | 坤泰股份 | 2023-10-30 一 | 22.02 | 21.85 | 21.91 | 22.15 | 21.35 | 0.27% | 26.26% | 75492 | 16419万 | 6.3 | 25.2 | 46.01 | 119 | 坤泰股份 | 2023-10-27 五 | 22.64 | 22.86 | 21.85 | 23.20 | 21.60 | -4.42% | 38.35% | 110269 | 24353万 | 6.28 | 25.13 | 46.83 | 120 | 坤泰股份 | 2023-10-26 四 | 26.05 | 23.71 | 22.86 | 26.08 | 22.54 | -3.58% | 58.82% | 169110 | 40786万 | 6.57 | 26.29 | 48.99 | 121 | 坤泰股份 | 2023-10-25 三 | 21.84 | 21.55 | 23.71 | 23.71 | 21.65 | 10.02% | 18.38% | 52850 | 12112万 | 6.82 | 27.27 | 50.82 | 122 | 坤泰股份 | 2023-10-24 二 | 19.77 | 19.59 | 21.55 | 21.55 | 19.70 | 10.01% | 5.91% | 16986 | 3638万 | 6.2 | 24.78 | 46.19 | 123 | 坤泰股份 | 2023-10-23 一 | 20.35 | 20.25 | 19.59 | 20.35 | 19.50 | -3.26% | 3.93% | 11297 | 2238万 | 5.63 | 22.53 | 41.99 | 124 | 坤泰股份 | 2023-10-20 五 | 19.90 | 20.00 | 20.25 | 21.11 | 19.90 | 1.25% | 5.62% | 16166 | 3338万 | 5.82 | 23.29 | 43.4 | 125 | 坤泰股份 | 2023-10-19 四 | 20.26 | 20.39 | 20.00 | 20.67 | 19.80 | -1.91% | 3.13% | 8998 | 1818万 | 5.75 | 23 | 42.86 | 126 | 坤泰股份 | 2023-10-18 三 | 20.36 | 20.52 | 20.39 | 20.77 | 20.22 | -0.63% | 2.80% | 8059 | 1652万 | 5.86 | 23.45 | 43.7 | 127 | 坤泰股份 | 2023-10-17 二 | 20.82 | 20.90 | 20.52 | 20.83 | 20.34 | -1.82% | 3.31% | 9530 | 1950万 | 5.9 | 23.6 | 43.98 | 128 | 坤泰股份 | 2023-10-16 一 | 20.93 | 20.90 | 20.90 | 21.12 | 20.68 | 0.00% | 2.90% | 8332 | 1738万 | 6.01 | 24.03 | 44.79 | 129 | 坤泰股份 | 2023-10-13 五 | 21.12 | 21.35 | 20.90 | 21.53 | 20.87 | -2.11% | 4.36% | 12531 | 2651万 | 6.01 | 24.03 | 44.79 | 130 | 坤泰股份 | 2023-10-12 四 | 21.00 | 20.92 | 21.35 | 21.45 | 20.75 | 2.06% | 4.99% | 14348 | 3043万 | 6.14 | 24.55 | 45.76 | 131 | 坤泰股份 | 2023-10-11 三 | 21.40 | 21.22 | 20.92 | 21.40 | 20.80 | -1.41% | 4.38% | 12580 | 2640万 | 6.01 | 24.06 | 44.84 | 132 | 坤泰股份 | 2023-10-10 二 | 21.67 | 21.59 | 21.22 | 21.76 | 21.12 | -1.71% | 4.35% | 12507 | 2672万 | 6.1 | 24.4 | 45.48 | 133 | 坤泰股份 | 2023-10-09 一 | 21.40 | 21.37 | 21.59 | 21.75 | 21.28 | 1.03% | 5.66% | 16274 | 3506万 | 6.21 | 24.83 | 46.27 | 134 | 坤泰股份 | 2023-09-28 四 | 21.08 | 20.81 | 21.37 | 21.75 | 20.81 | 2.69% | 5.30% | 15250 | 3266万 | 6.14 | 24.58 | 45.8 | 135 | 坤泰股份 | 2023-09-27 三 | 21.15 | 21.15 | 20.81 | 21.42 | 20.70 | -1.61% | 4.32% | 12408 | 2618万 | 5.98 | 23.93 | 44.6 | 136 | 坤泰股份 | 2023-09-26 二 | 21.23 | 21.22 | 21.15 | 21.25 | 20.76 | -0.33% | 3.82% | 10980 | 2304万 | 6.08 | 24.32 | 45.33 | 137 | 坤泰股份 | 2023-09-25 一 | 21.40 | 21.52 | 21.22 | 21.77 | 21.10 | -1.39% | 4.57% | 13135 | 2806万 | 6.1 | 24.4 | 45.48 | 138 | 坤泰股份 | 2023-09-22 五 | 21.08 | 21.23 | 21.52 | 21.52 | 20.72 | 1.37% | 7.26% | 20878 | 4424万 | 6.19 | 24.75 | 46.12 | 139 | 坤泰股份 | 2023-09-21 四 | 22.40 | 21.83 | 21.23 | 22.40 | 21.13 | -2.75% | 9.16% | 26337 | 5671万 | 6.1 | 24.41 | 45.5 | 140 | 坤泰股份 | 2023-09-20 三 | 21.26 | 21.34 | 21.83 | 22.68 | 21.26 | 2.30% | 12.01% | 34542 | 7581万 | 6.28 | 25.1 | 46.79 | 141 | 坤泰股份 | 2023-09-19 二 | 21.56 | 21.56 | 21.34 | 21.62 | 21.30 | -1.02% | 5.07% | 14565 | 3120万 | 6.14 | 24.54 | 45.74 | 142 | 坤泰股份 | 2023-09-18 一 | 20.81 | 20.72 | 21.56 | 22.04 | 20.70 | 4.05% | 10.23% | 29403 | 6339万 | 6.2 | 24.79 | 46.21 | 143 | 坤泰股份 | 2023-09-15 五 | 20.80 | 20.66 | 20.72 | 21.20 | 20.48 | 0.29% | 5.17% | 14850 | 3081万 | 5.96 | 23.83 | 44.41 | 144 | 坤泰股份 | 2023-09-14 四 | 21.64 | 22.01 | 20.66 | 21.71 | 20.59 | -6.13% | 13.47% | 38717 | 8142万 | 5.94 | 23.76 | 44.28 | 145 | 坤泰股份 | 2023-09-13 三 | 21.67 | 21.46 | 22.01 | 22.26 | 20.90 | 2.56% | 12.90% | 37098 | 8024万 | 6.33 | 25.31 | 47.17 | 146 | 坤泰股份 | 2023-09-12 二 | 21.47 | 21.31 | 21.46 | 21.51 | 21.16 | 0.70% | 2.68% | 7717 | 1651万 | 6.17 | 24.68 | 45.99 | 147 | 坤泰股份 | 2023-09-11 一 | 21.11 | 21.11 | 21.31 | 21.35 | 20.90 | 0.95% | 2.91% | 8364 | 1771万 | 6.13 | 24.51 | 45.67 | 148 | 坤泰股份 | 2023-09-08 五 | 20.96 | 20.97 | 21.11 | 21.38 | 20.80 | 0.67% | 2.39% | 6870 | 1453万 | 6.07 | 24.28 | 45.24 | 149 | 坤泰股份 | 2023-09-07 四 | 21.45 | 21.45 | 20.97 | 21.64 | 20.90 | -2.24% | 3.40% | 9762 | 2067万 | 6.03 | 24.12 | 44.94 | 150 | 坤泰股份 | 2023-09-06 三 | 21.25 | 21.35 | 21.45 | 21.58 | 21.21 | 0.47% | 2.88% | 8289 | 1781万 | 6.17 | 24.67 | 45.97 | 151 | 坤泰股份 | 2023-09-05 二 | 21.51 | 21.43 | 21.35 | 21.65 | 21.30 | -0.37% | 3.51% | 10077 | 2161万 | 6.14 | 24.55 | 45.76 | 152 | 坤泰股份 | 2023-09-04 一 | 21.55 | 21.55 | 21.43 | 21.76 | 21.28 | -0.56% | 3.36% | 9652 | 2068万 | 6.16 | 24.64 | 45.93 | 153 | 坤泰股份 | 2023-09-01 五 | 21.34 | 21.37 | 21.55 | 21.68 | 21.19 | 0.84% | 4.17% | 11985 | 2576万 | 6.2 | 24.78 | 46.19 | 154 | 坤泰股份 | 2023-08-31 四 | 21.24 | 21.20 | 21.37 | 21.50 | 21.08 | 0.80% | 4.18% | 12007 | 2559万 | 6.14 | 24.58 | 45.8 | 155 | 坤泰股份 | 2023-08-30 三 | 20.83 | 20.84 | 21.20 | 21.39 | 20.61 | 1.73% | 6.70% | 19261 | 4072万 | 6.09 | 24.38 | 45.44 | 156 | 坤泰股份 | 2023-08-29 二 | 19.62 | 19.38 | 20.84 | 20.98 | 19.40 | 7.53% | 12.14% | 34895 | 7164万 | 5.99 | 23.97 | 44.66 | 157 | 坤泰股份 | 2023-08-28 一 | 20.19 | 19.16 | 19.38 | 20.20 | 19.26 | 1.15% | 6.02% | 17313 | 3399万 | 5.57 | 22.29 | 38.61 | 158 | 坤泰股份 | 2023-08-25 五 | 20.40 | 20.40 | 19.16 | 20.40 | 19.02 | -6.08% | 8.61% | 24740 | 4843万 | 5.51 | 22.03 | 38.17 | 159 | 坤泰股份 | 2023-08-23 三 | 21.85 | 21.77 | 20.95 | 21.85 | 20.90 | -3.77% | 7.05% | 20262 | 4301万 | 6.02 | 24.09 | 41.74 | 160 | 坤泰股份 | 2023-08-22 二 | 22.00 | 22.15 | 21.77 | 22.07 | 21.28 | -1.72% | 10.28% | 29561 | 6409万 | 6.26 | 25.04 | 43.37 |
|
行情刷新 | 流通股东
|