| 股票名称 | 代码 002033 | 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 | 丽江股份 | 2024-04-26 五 | 10.01 | 10.04 | 10.12 | 10.28 | 9.97 | 0.80% | 5.61% | 308373 | 31255万 | 55.61 | 55.61 | 24.39 | 2 | 丽江股份 | 2024-04-25 四 | 10.15 | 10.25 | 10.04 | 10.31 | 9.92 | -2.05% | 5.70% | 313029 | 31569万 | 55.17 | 55.17 | 24.19 | 3 | 丽江股份 | 2024-04-24 三 | 10.38 | 10.38 | 10.25 | 10.48 | 10.18 | -1.25% | 5.60% | 307764 | 31713万 | 56.32 | 56.32 | 24.7 | 4 | 丽江股份 | 2024-04-23 二 | 10.61 | 10.87 | 10.38 | 10.74 | 10.34 | -4.51% | 5.21% | 286052 | 30154万 | 57.04 | 57.04 | 25.01 | 5 | 丽江股份 | 2024-04-22 一 | 10.70 | 10.81 | 10.87 | 11.01 | 9.97 | 0.56% | 8.14% | 447472 | 47113万 | 59.73 | 59.73 | 26.27 | 6 | 丽江股份 | 2024-04-19 五 | 10.82 | 11.11 | 10.81 | 11.09 | 10.70 | -2.70% | 6.53% | 358743 | 38936万 | 59.4 | 59.4 | 26.12 | 7 | 丽江股份 | 2024-04-18 四 | 10.77 | 10.70 | 11.11 | 11.33 | 10.70 | 3.83% | 9.34% | 513154 | 56692万 | 61.05 | 61.05 | 26.85 | 8 | 丽江股份 | 2024-04-17 三 | 10.31 | 10.30 | 10.70 | 10.89 | 10.31 | 3.88% | 7.47% | 410312 | 43696万 | 58.79 | 58.8 | 25.85 | 9 | 丽江股份 | 2024-04-16 二 | 11.00 | 11.28 | 10.30 | 11.22 | 10.15 | -8.69% | 9.56% | 525039 | 55486万 | 56.6 | 56.6 | 24.89 | 10 | 丽江股份 | 2024-04-15 一 | 11.02 | 11.02 | 11.28 | 11.74 | 10.51 | 2.36% | 12.66% | 695547 | 77083万 | 61.98 | 61.98 | 27.26 | 11 | 丽江股份 | 2024-04-12 五 | 10.66 | 10.82 | 11.02 | 11.38 | 10.58 | 1.85% | 10.77% | 591652 | 64628万 | 60.55 | 60.55 | 26.63 | 12 | 丽江股份 | 2024-04-11 四 | 10.25 | 10.40 | 10.82 | 10.90 | 10.14 | 4.04% | 8.46% | 465080 | 49104万 | 59.45 | 59.45 | 26.14 | 13 | 丽江股份 | 2024-04-10 三 | 10.24 | 10.39 | 10.40 | 10.67 | 10.19 | 0.10% | 6.98% | 383774 | 40071万 | 57.15 | 57.15 | 25.13 | 14 | 丽江股份 | 2024-04-09 二 | 9.92 | 10.04 | 10.39 | 10.69 | 9.90 | 3.49% | 8.06% | 442778 | 45827万 | 57.09 | 57.09 | 25.11 | 15 | 丽江股份 | 2024-04-08 一 | 10.16 | 10.03 | 10.04 | 10.32 | 9.99 | 0.10% | 5.72% | 314305 | 31838万 | 55.17 | 55.17 | 24.26 | 16 | 丽江股份 | 2024-04-03 三 | 9.99 | 10.04 | 10.03 | 10.05 | 9.88 | -0.10% | 3.13% | 172139 | 17181万 | 55.11 | 55.11 | 24.24 | 17 | 丽江股份 | 2024-04-02 二 | 10.10 | 10.15 | 10.04 | 10.28 | 9.99 | -1.08% | 4.54% | 249560 | 25187万 | 55.17 | 55.17 | 24.26 | 18 | 丽江股份 | 2024-04-01 一 | 10.06 | 10.08 | 10.15 | 10.25 | 9.93 | 0.69% | 5.83% | 320289 | 32265万 | 55.77 | 55.77 | 24.53 | 19 | 丽江股份 | 2024-03-29 五 | 9.78 | 9.77 | 10.08 | 10.10 | 9.72 | 3.17% | 7.17% | 393731 | 39285万 | 55.39 | 55.39 | 24.36 | 20 | 丽江股份 | 2024-03-28 四 | 9.50 | 9.57 | 9.77 | 9.83 | 9.49 | 2.09% | 4.33% | 238099 | 23112万 | 53.68 | 53.69 | 23.61 | 21 | 丽江股份 | 2024-03-27 三 | 9.68 | 9.75 | 9.57 | 9.88 | 9.57 | -1.85% | 4.41% | 242071 | 23600万 | 52.59 | 52.59 | 23.12 | 22 | 丽江股份 | 2024-03-26 二 | 9.48 | 9.49 | 9.75 | 9.75 | 9.34 | 2.74% | 4.26% | 233815 | 22366万 | 53.57 | 53.58 | 23.56 | 23 | 丽江股份 | 2024-03-25 一 | 9.40 | 9.51 | 9.49 | 9.66 | 9.32 | -0.21% | 3.43% | 188620 | 17891万 | 52.15 | 52.15 | 22.93 | 24 | 丽江股份 | 2024-03-22 五 | 9.70 | 9.74 | 9.51 | 9.74 | 9.46 | -2.36% | 3.68% | 201997 | 19370万 | 52.26 | 52.26 | 22.98 | 25 | 丽江股份 | 2024-03-21 四 | 9.63 | 9.63 | 9.74 | 9.83 | 9.58 | 1.14% | 4.53% | 248980 | 24135万 | 53.52 | 53.52 | 23.53 | 26 | 丽江股份 | 2024-03-20 三 | 9.63 | 9.62 | 9.63 | 9.71 | 9.60 | 0.10% | 3.16% | 173519 | 16728万 | 52.91 | 52.92 | 23.27 | 27 | 丽江股份 | 2024-03-19 二 | 9.77 | 9.75 | 9.62 | 9.77 | 9.58 | -1.33% | 4.40% | 241918 | 23369万 | 52.86 | 52.86 | 23.24 | 28 | 丽江股份 | 2024-03-18 一 | 9.73 | 9.73 | 9.75 | 9.80 | 9.66 | 0.21% | 4.84% | 265941 | 25882万 | 53.57 | 53.58 | 23.56 | 29 | 丽江股份 | 2024-03-15 五 | 9.78 | 9.75 | 9.73 | 9.88 | 9.61 | -0.21% | 5.50% | 302193 | 29360万 | 53.46 | 53.47 | 23.51 | 30 | 丽江股份 | 2024-03-14 四 | 9.45 | 9.44 | 9.75 | 10.18 | 9.45 | 3.28% | 10.25% | 563250 | 55346万 | 53.57 | 53.58 | 23.56 | 31 | 丽江股份 | 2024-03-08 五 | 9.42 | 9.45 | 9.28 | 9.42 | 9.18 | -1.80% | 5.21% | 286142 | 26500万 | 50.99 | 50.99 | 27 | 32 | 丽江股份 | 2024-03-07 四 | 9.22 | 9.23 | 9.45 | 9.59 | 9.16 | 2.38% | 8.24% | 452959 | 42381万 | 51.93 | 51.93 | 27.5 | 33 | 丽江股份 | 2024-03-06 三 | 9.15 | 9.20 | 9.23 | 9.27 | 9.03 | 0.33% | 4.49% | 246763 | 22542万 | 50.72 | 50.72 | 26.86 | 34 | 丽江股份 | 2024-03-05 二 | 8.98 | 8.98 | 9.20 | 9.25 | 8.89 | 2.45% | 6.06% | 332863 | 30445万 | 50.55 | 50.55 | 26.77 | 35 | 丽江股份 | 2024-03-04 一 | 8.90 | 8.94 | 8.98 | 9.08 | 8.90 | 0.45% | 3.31% | 181986 | 16341万 | 49.34 | 49.34 | 26.13 | 36 | 丽江股份 | 2024-03-01 五 | 8.95 | 8.99 | 8.94 | 8.99 | 8.81 | -0.56% | 3.68% | 202417 | 18050万 | 49.12 | 49.12 | 26.01 | 37 | 丽江股份 | 2024-02-29 四 | 8.76 | 8.86 | 8.99 | 8.99 | 8.73 | 1.47% | 4.42% | 242894 | 21624万 | 49.4 | 49.4 | 26.16 | 38 | 丽江股份 | 2024-02-28 三 | 9.22 | 9.27 | 8.86 | 9.42 | 8.86 | -4.42% | 7.16% | 393409 | 36140万 | 48.68 | 48.68 | 25.78 | 39 | 丽江股份 | 2024-02-27 二 | 9.18 | 9.20 | 9.27 | 9.31 | 9.10 | 0.76% | 5.03% | 276647 | 25543万 | 50.94 | 50.94 | 26.97 | 40 | 丽江股份 | 2024-02-26 一 | 9.18 | 9.29 | 9.20 | 9.29 | 9.13 | -0.97% | 4.95% | 272166 | 25032万 | 50.55 | 50.55 | 26.77 | 41 | 丽江股份 | 2024-02-23 五 | 9.41 | 9.48 | 9.29 | 9.45 | 9.16 | -2.00% | 7.17% | 394172 | 36577万 | 51.05 | 51.05 | 27.03 | 42 | 丽江股份 | 2024-02-22 四 | 9.33 | 9.50 | 9.48 | 9.65 | 9.30 | -0.21% | 9.04% | 496924 | 47145万 | 52.09 | 52.09 | 27.58 | 43 | 丽江股份 | 2024-02-21 三 | 9.06 | 9.13 | 9.50 | 9.58 | 8.97 | 4.05% | 11.01% | 605125 | 56194万 | 52.2 | 52.2 | 27.64 | 44 | 丽江股份 | 2024-02-20 二 | 9.09 | 9.19 | 9.13 | 9.20 | 8.92 | -0.65% | 5.81% | 319019 | 28922万 | 50.17 | 50.17 | 26.57 | 45 | 丽江股份 | 2024-02-19 一 | 9.43 | 9.11 | 9.19 | 9.44 | 9.04 | 0.88% | 10.07% | 553316 | 50933万 | 50.5 | 50.5 | 26.74 | 46 | 丽江股份 | 2024-02-08 四 | 8.59 | 8.59 | 9.11 | 9.15 | 8.44 | 6.05% | 8.94% | 490991 | 43514万 | 50.06 | 50.06 | 26.51 | 47 | 丽江股份 | 2024-02-07 三 | 8.88 | 8.96 | 8.59 | 8.90 | 8.40 | -4.13% | 8.41% | 462010 | 40002万 | 47.2 | 47.2 | 24.99 | 48 | 丽江股份 | 2024-02-06 二 | 8.18 | 8.58 | 8.96 | 9.15 | 7.72 | 4.43% | 10.65% | 585204 | 49679万 | 49.23 | 49.23 | 26.07 | 49 | 丽江股份 | 2024-02-05 一 | 8.93 | 8.97 | 8.58 | 9.00 | 8.51 | -4.35% | 11.28% | 619946 | 54199万 | 47.15 | 47.15 | 24.96 | 50 | 丽江股份 | 2024-02-02 五 | 8.25 | 8.15 | 8.97 | 8.97 | 8.21 | 10.06% | 12.98% | 713027 | 63177万 | 49.29 | 49.29 | 26.1 | 51 | 丽江股份 | 2024-02-01 四 | 8.49 | 8.66 | 8.15 | 8.60 | 8.05 | -5.89% | 5.55% | 304790 | 25174万 | 44.78 | 44.78 | 23.71 | 52 | 丽江股份 | 2024-01-31 三 | 8.55 | 8.74 | 8.66 | 8.97 | 8.44 | -0.92% | 5.94% | 326348 | 28418万 | 47.58 | 47.59 | 25.2 | 53 | 丽江股份 | 2024-01-30 二 | 8.52 | 8.60 | 8.74 | 9.33 | 8.37 | 1.63% | 6.47% | 355583 | 31760万 | 48.02 | 48.03 | 25.43 | 54 | 丽江股份 | 2024-01-29 一 | 9.02 | 9.10 | 8.60 | 9.07 | 8.55 | -5.49% | 6.17% | 339244 | 29654万 | 47.26 | 47.26 | 25.02 | 55 | 丽江股份 | 2024-01-26 五 | 9.00 | 9.13 | 9.10 | 9.36 | 8.93 | -0.33% | 7.99% | 438824 | 40102万 | 50 | 50 | 26.48 | 56 | 丽江股份 | 2024-01-25 四 | 9.10 | 9.31 | 9.13 | 9.18 | 8.82 | -1.93% | 9.05% | 497277 | 44965万 | 50.17 | 50.17 | 26.57 | 57 | 丽江股份 | 2024-01-24 三 | 9.10 | 8.97 | 9.31 | 9.34 | 8.90 | 3.79% | 11.92% | 655156 | 59986万 | 51.16 | 51.16 | 27.09 | 58 | 丽江股份 | 2024-01-23 二 | 8.85 | 8.93 | 8.97 | 9.15 | 8.44 | 0.45% | 9.33% | 512838 | 44926万 | 49.29 | 49.29 | 26.1 | 59 | 丽江股份 | 2024-01-22 一 | 9.40 | 9.05 | 8.93 | 9.78 | 8.85 | -1.33% | 14.34% | 787811 | 73022万 | 49.07 | 49.07 | 25.98 | 60 | 丽江股份 | 2024-01-19 五 | 8.24 | 8.23 | 9.05 | 9.05 | 8.11 | 9.96% | 5.62% | 308800 | 26896万 | 49.73 | 49.73 | 26.33 | 61 | 丽江股份 | 2024-01-18 四 | 8.33 | 8.46 | 8.23 | 8.34 | 8.00 | -2.72% | 5.04% | 276673 | 22511万 | 45.22 | 45.22 | 23.95 | 62 | 丽江股份 | 2024-01-17 三 | 8.84 | 8.83 | 8.46 | 8.89 | 8.39 | -4.19% | 6.01% | 330490 | 28347万 | 46.49 | 46.49 | 24.62 | 63 | 丽江股份 | 2024-01-16 二 | 8.67 | 8.67 | 8.83 | 9.12 | 8.54 | 1.85% | 9.84% | 540804 | 47827万 | 48.52 | 48.52 | 25.69 | 64 | 丽江股份 | 2024-01-15 一 | 8.22 | 8.22 | 8.67 | 8.70 | 8.15 | 5.47% | 7.79% | 427912 | 36669万 | 47.64 | 47.64 | 25.23 | 65 | 丽江股份 | 2024-01-12 五 | 8.40 | 8.41 | 8.22 | 8.41 | 8.22 | -2.26% | 2.91% | 159637 | 13222万 | 45.17 | 45.17 | 23.92 | 66 | 丽江股份 | 2024-01-11 四 | 8.38 | 8.43 | 8.41 | 8.57 | 8.35 | -0.24% | 3.33% | 183148 | 15451万 | 46.21 | 46.21 | 24.47 | 67 | 丽江股份 | 2024-01-10 三 | 8.60 | 8.62 | 8.43 | 8.60 | 8.26 | -2.20% | 4.64% | 254845 | 21435万 | 46.32 | 46.32 | 24.53 | 68 | 丽江股份 | 2024-01-09 二 | 8.16 | 8.19 | 8.62 | 8.88 | 8.16 | 5.25% | 7.15% | 393149 | 33617万 | 47.37 | 47.37 | 25.08 | 69 | 丽江股份 | 2024-01-08 一 | 8.18 | 8.22 | 8.19 | 8.39 | 8.15 | -0.36% | 2.37% | 130316 | 10792万 | 45 | 45 | 23.83 | 70 | 丽江股份 | 2024-01-05 五 | 8.35 | 8.39 | 8.22 | 8.47 | 8.16 | -2.03% | 2.33% | 128161 | 10661万 | 45.17 | 45.17 | 23.92 | 71 | 丽江股份 | 2024-01-04 四 | 8.33 | 8.36 | 8.39 | 8.41 | 8.28 | 0.36% | 2.61% | 143159 | 11955万 | 46.1 | 46.1 | 24.41 | 72 | 丽江股份 | 2024-01-03 三 | 8.19 | 8.23 | 8.36 | 8.36 | 8.18 | 1.58% | 2.66% | 146071 | 12127万 | 45.94 | 45.94 | 24.32 | 73 | 丽江股份 | 2024-01-02 二 | 8.10 | 8.09 | 8.23 | 8.34 | 8.09 | 1.73% | 2.91% | 160020 | 13158万 | 45.22 | 45.22 | 23.95 | 74 | 丽江股份 | 2023-12-29 五 | 8.07 | 8.04 | 8.09 | 8.21 | 8.03 | 0.62% | 1.96% | 107901 | 8763万 | 44.45 | 44.45 | 23.54 | 75 | 丽江股份 | 2023-12-28 四 | 7.74 | 7.76 | 8.04 | 8.06 | 7.68 | 3.61% | 2.31% | 126791 | 10056万 | 44.18 | 44.18 | 23.39 | 76 | 丽江股份 | 2023-12-27 三 | 7.70 | 7.70 | 7.76 | 7.77 | 7.67 | 0.78% | 1.09% | 59791 | 4618万 | 42.64 | 42.64 | 22.58 | 77 | 丽江股份 | 2023-12-26 二 | 7.69 | 7.70 | 7.70 | 7.77 | 7.65 | 0.00% | 1.34% | 73648 | 5676万 | 42.31 | 42.31 | 22.4 | 78 | 丽江股份 | 2023-12-25 一 | 7.82 | 7.84 | 7.70 | 7.84 | 7.62 | -1.79% | 1.70% | 93155 | 7183万 | 42.31 | 42.31 | 22.4 | 79 | 丽江股份 | 2023-12-22 五 | 8.01 | 8.04 | 7.84 | 8.08 | 7.81 | -2.49% | 2.29% | 125880 | 9957万 | 43.08 | 43.08 | 22.81 | 80 | 丽江股份 | 2023-12-21 四 | 7.91 | 7.94 | 8.04 | 8.07 | 7.81 | 1.26% | 2.45% | 134564 | 10746万 | 44.18 | 44.18 | 23.39 | 81 | 丽江股份 | 2023-12-20 三 | 8.22 | 8.20 | 7.94 | 8.24 | 7.92 | -3.17% | 3.17% | 173980 | 13939万 | 43.63 | 43.63 | 23.1 | 82 | 丽江股份 | 2023-12-19 二 | 7.96 | 7.95 | 8.20 | 8.44 | 7.96 | 3.14% | 4.21% | 231327 | 18992万 | 45.06 | 45.06 | 23.86 | 83 | 丽江股份 | 2023-12-18 一 | 8.24 | 8.26 | 7.95 | 8.34 | 7.92 | -3.75% | 2.42% | 133177 | 10735万 | 43.68 | 43.68 | 23.13 | 84 | 丽江股份 | 2023-12-15 五 | 8.27 | 8.26 | 8.26 | 8.38 | 8.20 | 0.00% | 1.79% | 98095 | 8120万 | 45.39 | 45.39 | 24.03 | 85 | 丽江股份 | 2023-12-14 四 | 8.16 | 8.15 | 8.26 | 8.32 | 8.16 | 1.35% | 1.85% | 101625 | 8409万 | 45.39 | 45.39 | 24.03 | 86 | 丽江股份 | 2023-12-13 三 | 8.23 | 8.23 | 8.15 | 8.28 | 8.12 | -0.97% | 1.25% | 68818 | 5652万 | 44.78 | 44.78 | 23.71 | 87 | 丽江股份 | 2023-12-12 二 | 8.05 | 8.05 | 8.23 | 8.27 | 8.03 | 2.24% | 1.84% | 101255 | 8279万 | 45.22 | 45.22 | 23.95 | 88 | 丽江股份 | 2023-12-11 一 | 7.99 | 8.03 | 8.05 | 8.06 | 7.88 | 0.25% | 1.64% | 89910 | 7151万 | 44.23 | 44.23 | 23.42 | 89 | 丽江股份 | 2023-12-08 五 | 8.18 | 8.20 | 8.03 | 8.22 | 8.00 | -2.07% | 2.38% | 130627 | 10554万 | 44.12 | 44.12 | 23.36 | 90 | 丽江股份 | 2023-12-07 四 | 8.22 | 8.25 | 8.20 | 8.32 | 8.17 | -0.61% | 1.35% | 74302 | 6106万 | 45.06 | 45.06 | 23.86 | 91 | 丽江股份 | 2023-12-06 三 | 8.22 | 8.25 | 8.25 | 8.30 | 8.12 | 0.00% | 1.65% | 90869 | 7447万 | 45.33 | 45.33 | 24 | 92 | 丽江股份 | 2023-12-05 二 | 8.34 | 8.36 | 8.25 | 8.38 | 8.25 | -1.32% | 1.70% | 93380 | 7765万 | 45.33 | 45.33 | 24 | 93 | 丽江股份 | 2023-12-04 一 | 8.34 | 8.35 | 8.36 | 8.40 | 8.31 | 0.12% | 1.60% | 87746 | 7334万 | 45.94 | 45.94 | 24.32 | 94 | 丽江股份 | 2023-12-01 五 | 8.36 | 8.39 | 8.35 | 8.47 | 8.31 | -0.48% | 2.53% | 139223 | 11666万 | 45.88 | 45.88 | 24.3 | 95 | 丽江股份 | 2023-11-30 四 | 8.23 | 8.23 | 8.39 | 8.42 | 8.19 | 1.94% | 2.56% | 140557 | 11719万 | 46.1 | 46.1 | 24.41 | 96 | 丽江股份 | 2023-11-29 三 | 8.34 | 8.35 | 8.23 | 8.36 | 8.22 | -1.44% | 1.10% | 60690 | 5027万 | 45.22 | 45.22 | 23.95 | 97 | 丽江股份 | 2023-11-28 二 | 8.28 | 8.30 | 8.35 | 8.35 | 8.20 | 0.60% | 1.51% | 82892 | 6871万 | 45.88 | 45.88 | 24.3 | 98 | 丽江股份 | 2023-11-27 一 | 8.40 | 8.27 | 8.30 | 8.45 | 8.25 | 0.36% | 1.92% | 105667 | 8777万 | 45.61 | 45.61 | 24.15 | 99 | 丽江股份 | 2023-11-24 五 | 8.30 | 8.32 | 8.27 | 8.39 | 8.26 | -0.60% | 1.52% | 83579 | 6949万 | 45.44 | 45.44 | 24.06 | 100 | 丽江股份 | 2023-11-23 四 | 8.27 | 8.32 | 8.32 | 8.35 | 8.20 | 0.00% | 1.50% | 82541 | 6836万 | 45.72 | 45.72 | 24.21 | 101 | 丽江股份 | 2023-11-22 三 | 8.27 | 8.30 | 8.32 | 8.43 | 8.27 | 0.24% | 2.36% | 129458 | 10827万 | 45.72 | 45.72 | 24.21 | 102 | 丽江股份 | 2023-11-21 二 | 8.34 | 8.30 | 8.30 | 8.39 | 8.27 | 0.00% | 1.82% | 100099 | 8347万 | 45.61 | 45.61 | 24.15 | 103 | 丽江股份 | 2023-11-20 一 | 8.18 | 8.16 | 8.30 | 8.32 | 8.16 | 1.72% | 2.45% | 134500 | 11104万 | 45.61 | 45.61 | 24.15 | 104 | 丽江股份 | 2023-11-17 五 | 8.15 | 8.20 | 8.16 | 8.18 | 8.08 | -0.49% | 1.79% | 98160 | 7979万 | 44.84 | 44.84 | 23.74 | 105 | 丽江股份 | 2023-11-16 四 | 8.17 | 8.17 | 8.20 | 8.26 | 8.12 | 0.37% | 2.76% | 151471 | 12434万 | 45.06 | 45.06 | 23.86 | 106 | 丽江股份 | 2023-11-15 三 | 8.18 | 8.14 | 8.17 | 8.22 | 8.14 | 0.37% | 1.32% | 72540 | 5933万 | 44.89 | 44.89 | 23.77 | 107 | 丽江股份 | 2023-11-14 二 | 8.13 | 8.11 | 8.14 | 8.18 | 8.08 | 0.37% | 1.04% | 56883 | 4625万 | 44.73 | 44.73 | 23.68 | 108 | 丽江股份 | 2023-11-13 一 | 8.03 | 8.03 | 8.11 | 8.12 | 8.03 | 1.00% | 1.38% | 75670 | 6120万 | 44.56 | 44.56 | 23.6 | 109 | 丽江股份 | 2023-11-10 五 | 8.06 | 8.09 | 8.03 | 8.09 | 7.97 | -0.74% | 1.25% | 68949 | 5523万 | 44.12 | 44.12 | 23.36 | 110 | 丽江股份 | 2023-11-09 四 | 8.15 | 8.16 | 8.09 | 8.23 | 8.08 | -0.86% | 1.46% | 80134 | 6523万 | 44.45 | 44.45 | 23.54 | 111 | 丽江股份 | 2023-11-08 三 | 8.16 | 8.11 | 8.16 | 8.20 | 8.07 | 0.62% | 1.97% | 108099 | 8813万 | 44.84 | 44.84 | 23.74 | 112 | 丽江股份 | 2023-11-07 二 | 8.18 | 8.17 | 8.11 | 8.19 | 8.01 | -0.73% | 2.22% | 122251 | 9864万 | 44.56 | 44.56 | 23.6 | 113 | 丽江股份 | 2023-11-06 一 | 8.10 | 8.06 | 8.17 | 8.21 | 8.05 | 1.36% | 1.96% | 107588 | 8761万 | 44.89 | 44.89 | 23.77 | 114 | 丽江股份 | 2023-11-03 五 | 8.02 | 8.02 | 8.06 | 8.08 | 8.01 | 0.50% | 1.20% | 66133 | 5326万 | 44.29 | 44.29 | 23.45 | 115 | 丽江股份 | 2023-11-02 四 | 8.11 | 8.11 | 8.02 | 8.16 | 8.02 | -1.11% | 1.42% | 77879 | 6276万 | 44.07 | 44.07 | 23.34 | 116 | 丽江股份 | 2023-11-01 三 | 8.17 | 8.17 | 8.11 | 8.22 | 8.08 | -0.73% | 1.26% | 69399 | 5643万 | 44.56 | 44.56 | 23.6 | 117 | 丽江股份 | 2023-10-31 二 | 8.30 | 8.26 | 8.17 | 8.32 | 8.09 | -1.09% | 1.57% | 86421 | 7061万 | 44.89 | 44.89 | 23.77 | 118 | 丽江股份 | 2023-10-30 一 | 8.22 | 8.24 | 8.26 | 8.31 | 8.19 | 0.24% | 1.55% | 85397 | 7049万 | 45.39 | 45.39 | 24.03 | 119 | 丽江股份 | 2023-10-27 五 | 8.09 | 8.12 | 8.24 | 8.26 | 8.07 | 1.48% | 1.66% | 91322 | 7486万 | 45.28 | 45.28 | 23.98 | 120 | 丽江股份 | 2023-10-26 四 | 8.01 | 8.14 | 8.12 | 8.13 | 7.97 | -0.25% | 1.77% | 97091 | 7809万 | 44.62 | 44.62 | 23.63 | 121 | 丽江股份 | 2023-10-25 三 | 8.03 | 8.01 | 8.14 | 8.35 | 8.03 | 1.62% | 2.63% | 144655 | 11873万 | 44.73 | 44.73 | 23.68 | 122 | 丽江股份 | 2023-10-24 二 | 7.84 | 8.18 | 8.01 | 8.09 | 7.80 | -2.08% | 3.90% | 214365 | 17100万 | 44.01 | 44.01 | 23.31 | 123 | 丽江股份 | 2023-10-23 一 | 8.18 | 8.19 | 8.18 | 8.27 | 8.11 | -0.12% | 1.86% | 102292 | 8385万 | 44.95 | 44.95 | 23.8 | 124 | 丽江股份 | 2023-10-20 五 | 8.22 | 8.26 | 8.19 | 8.33 | 8.18 | -0.85% | 1.28% | 70303 | 5780万 | 45 | 45 | 25.26 | 125 | 丽江股份 | 2023-10-19 四 | 8.26 | 8.32 | 8.26 | 8.40 | 8.22 | -0.72% | 1.19% | 65368 | 5428万 | 45.39 | 45.39 | 25.47 | 126 | 丽江股份 | 2023-10-18 三 | 8.48 | 8.52 | 8.32 | 8.49 | 8.28 | -2.35% | 1.85% | 101868 | 8512万 | 45.72 | 45.72 | 25.66 | 127 | 丽江股份 | 2023-10-17 二 | 8.49 | 8.50 | 8.52 | 8.60 | 8.44 | 0.24% | 1.06% | 58425 | 4970万 | 46.82 | 46.82 | 26.27 | 128 | 丽江股份 | 2023-10-16 一 | 8.58 | 8.60 | 8.50 | 8.60 | 8.44 | -1.16% | 1.46% | 80110 | 6813万 | 46.71 | 46.71 | 26.21 | 129 | 丽江股份 | 2023-10-13 五 | 8.69 | 8.71 | 8.60 | 8.69 | 8.47 | -1.26% | 1.57% | 86489 | 7423万 | 47.26 | 47.26 | 26.52 | 130 | 丽江股份 | 2023-10-12 四 | 8.66 | 8.63 | 8.71 | 8.73 | 8.63 | 0.93% | 1.35% | 74059 | 6431万 | 47.86 | 47.86 | 26.86 | 131 | 丽江股份 | 2023-10-11 三 | 8.72 | 8.71 | 8.63 | 8.73 | 8.60 | -0.92% | 1.49% | 81780 | 7071万 | 47.42 | 47.42 | 26.61 | 132 | 丽江股份 | 2023-10-10 二 | 8.83 | 8.75 | 8.71 | 8.87 | 8.70 | -0.46% | 1.61% | 88488 | 7757万 | 47.86 | 47.86 | 26.86 | 133 | 丽江股份 | 2023-10-09 一 | 9.16 | 9.32 | 8.75 | 9.16 | 8.73 | -6.12% | 3.96% | 217631 | 19179万 | 48.08 | 48.08 | 26.98 | 134 | 丽江股份 | 2023-09-28 四 | 9.14 | 9.11 | 9.32 | 9.35 | 9.13 | 2.31% | 3.05% | 167377 | 15486万 | 51.21 | 51.21 | 28.74 | 135 | 丽江股份 | 2023-09-27 三 | 9.12 | 9.10 | 9.11 | 9.14 | 9.04 | 0.11% | 2.05% | 112526 | 10235万 | 50.06 | 50.06 | 28.09 | 136 | 丽江股份 | 2023-09-26 二 | 9.12 | 9.13 | 9.10 | 9.22 | 9.05 | -0.33% | 2.15% | 117866 | 10769万 | 50 | 50 | 28.06 | 137 | 丽江股份 | 2023-09-25 一 | 9.15 | 9.18 | 9.13 | 9.15 | 9.04 | -0.54% | 2.15% | 118070 | 10737万 | 50.17 | 50.17 | 28.15 | 138 | 丽江股份 | 2023-09-22 五 | 9.10 | 9.10 | 9.18 | 9.19 | 9.01 | 0.88% | 2.92% | 160477 | 14644万 | 50.44 | 50.44 | 28.31 | 139 | 丽江股份 | 2023-09-21 四 | 9.32 | 9.34 | 9.10 | 9.36 | 9.09 | -2.57% | 2.73% | 150167 | 13787万 | 50 | 50 | 28.06 | 140 | 丽江股份 | 2023-09-20 三 | 9.82 | 9.88 | 9.34 | 9.88 | 9.32 | -5.47% | 4.72% | 259483 | 24546万 | 51.32 | 51.32 | 28.8 | 141 | 丽江股份 | 2023-09-19 二 | 10.18 | 10.24 | 9.88 | 10.19 | 9.86 | -3.52% | 3.49% | 191564 | 19093万 | 54.29 | 54.29 | 30.47 | 142 | 丽江股份 | 2023-09-18 一 | 10.13 | 10.10 | 10.24 | 10.30 | 10.11 | 1.39% | 3.67% | 201599 | 20562万 | 56.27 | 56.27 | 31.58 | 143 | 丽江股份 | 2023-09-15 五 | 10.04 | 10.04 | 10.10 | 10.24 | 10.03 | 0.60% | 2.67% | 146683 | 14856万 | 55.5 | 55.5 | 31.15 | 144 | 丽江股份 | 2023-09-14 四 | 10.28 | 10.23 | 10.04 | 10.31 | 9.93 | -1.86% | 2.16% | 118800 | 11946万 | 55.17 | 55.17 | 30.96 | 145 | 丽江股份 | 2023-09-13 三 | 10.30 | 10.33 | 10.23 | 10.37 | 10.14 | -0.97% | 1.62% | 89045 | 9123万 | 56.21 | 56.21 | 31.55 | 146 | 丽江股份 | 2023-09-12 二 | 10.38 | 10.38 | 10.33 | 10.44 | 10.30 | -0.48% | 1.65% | 90451 | 9377万 | 56.76 | 56.76 | 31.86 | 147 | 丽江股份 | 2023-09-11 一 | 10.21 | 10.27 | 10.38 | 10.44 | 10.21 | 1.07% | 2.67% | 146688 | 15160万 | 57.04 | 57.04 | 32.01 | 148 | 丽江股份 | 2023-09-08 五 | 10.23 | 10.27 | 10.27 | 10.35 | 10.11 | 0.00% | 1.87% | 102780 | 10531万 | 56.43 | 56.43 | 31.67 | 149 | 丽江股份 | 2023-09-07 四 | 10.24 | 10.29 | 10.27 | 10.46 | 10.23 | -0.19% | 2.65% | 145533 | 15048万 | 56.43 | 56.43 | 31.67 | 150 | 丽江股份 | 2023-09-06 三 | 10.33 | 10.30 | 10.29 | 10.39 | 10.18 | -0.10% | 1.88% | 103277 | 10636万 | 56.54 | 56.54 | 31.73 | 151 | 丽江股份 | 2023-09-05 二 | 10.19 | 10.23 | 10.30 | 10.46 | 10.18 | 0.68% | 2.97% | 163243 | 16840万 | 56.6 | 56.6 | 31.76 | 152 | 丽江股份 | 2023-09-04 一 | 9.95 | 9.91 | 10.23 | 10.26 | 9.95 | 3.23% | 3.17% | 173941 | 17658万 | 56.21 | 56.21 | 31.55 | 153 | 丽江股份 | 2023-09-01 五 | 9.89 | 9.82 | 9.91 | 9.96 | 9.86 | 0.92% | 1.42% | 78098 | 7738万 | 54.45 | 54.45 | 30.56 | 154 | 丽江股份 | 2023-08-31 四 | 9.90 | 9.93 | 9.82 | 9.93 | 9.77 | -1.11% | 1.37% | 75356 | 7412万 | 53.96 | 53.96 | 30.28 | 155 | 丽江股份 | 2023-08-30 三 | 10.01 | 9.99 | 9.93 | 10.04 | 9.87 | -0.60% | 1.64% | 90169 | 8968万 | 54.56 | 54.56 | 30.62 | 156 | 丽江股份 | 2023-08-29 二 | 9.74 | 9.75 | 9.99 | 10.02 | 9.68 | 2.46% | 2.00% | 109747 | 10885万 | 54.89 | 54.89 | 30.81 | 157 | 丽江股份 | 2023-08-28 一 | 10.09 | 9.67 | 9.75 | 10.13 | 9.70 | 0.83% | 2.14% | 117456 | 11631万 | 53.57 | 53.58 | 30.07 | 158 | 丽江股份 | 2023-08-25 五 | 9.85 | 9.90 | 9.67 | 9.94 | 9.60 | -2.32% | 1.64% | 90115 | 8781万 | 53.13 | 53.14 | 29.82 | 159 | 丽江股份 | 2023-08-23 三 | 9.97 | 10.03 | 9.79 | 10.00 | 9.78 | -2.39% | 1.32% | 72544 | 7150万 | 53.79 | 53.8 | 30.19 | 160 | 丽江股份 | 2023-08-22 二 | 10.00 | 9.97 | 10.03 | 10.05 | 9.77 | 0.60% | 2.02% | 110745 | 10938万 | 55.11 | 55.11 | 30.93 |
|
行情刷新 | 流通股东
|