| 股票名称 | 代码 002192 | 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 | 融捷股份 | 2024-04-18 四 | 36.57 | 36.61 | 36.78 | 37.62 | 35.52 | 0.46% | 2.96% | 76730 | 28305万 | 95.3 | 95.5 | 25.11 | 2 | 融捷股份 | 2024-04-17 三 | 35.69 | 34.93 | 36.61 | 36.63 | 35.53 | 4.81% | 2.42% | 62710 | 22753万 | 94.86 | 95.06 | 6.16 | 3 | 融捷股份 | 2024-04-16 二 | 37.60 | 38.25 | 34.93 | 37.90 | 34.88 | -8.68% | 3.41% | 88274 | 31841万 | 90.51 | 90.7 | 5.88 | 4 | 融捷股份 | 2024-04-15 一 | 38.85 | 39.03 | 38.25 | 39.79 | 37.39 | -2.00% | 2.88% | 74665 | 28540万 | 99.11 | 99.32 | 6.44 | 5 | 融捷股份 | 2024-04-12 五 | 40.30 | 40.16 | 39.03 | 40.61 | 39.01 | -2.81% | 2.10% | 54428 | 21483万 | 101.13 | 101.34 | 6.57 | 6 | 融捷股份 | 2024-04-11 四 | 40.63 | 41.20 | 40.16 | 40.98 | 39.85 | -2.52% | 2.53% | 65500 | 26437万 | 104.06 | 104.28 | 6.76 | 7 | 融捷股份 | 2024-04-10 三 | 42.40 | 42.17 | 41.20 | 42.62 | 40.75 | -2.30% | 2.85% | 73940 | 30596万 | 106.76 | 106.98 | 6.93 | 8 | 融捷股份 | 2024-04-09 二 | 40.79 | 40.72 | 42.17 | 42.44 | 40.62 | 3.56% | 4.03% | 104305 | 43713万 | 109.27 | 109.5 | 7.1 | 9 | 融捷股份 | 2024-04-08 一 | 41.20 | 41.83 | 40.72 | 42.47 | 40.69 | -2.65% | 3.81% | 98854 | 40998万 | 105.51 | 105.73 | 6.85 | 10 | 融捷股份 | 2024-04-03 三 | 41.01 | 41.35 | 41.83 | 42.68 | 41.01 | 1.16% | 4.58% | 118700 | 49664万 | 108.39 | 108.61 | 7.04 | 11 | 融捷股份 | 2024-04-02 二 | 40.33 | 40.33 | 41.35 | 41.88 | 39.92 | 2.53% | 4.39% | 113722 | 46655万 | 107.15 | 107.37 | 6.96 | 12 | 融捷股份 | 2024-04-01 一 | 39.01 | 38.73 | 40.33 | 41.00 | 39.00 | 4.13% | 3.46% | 89598 | 36076万 | 104.5 | 104.72 | 6.79 | 13 | 融捷股份 | 2024-03-29 五 | 38.48 | 38.51 | 38.73 | 39.41 | 38.39 | 0.57% | 1.70% | 44173 | 17178万 | 100.36 | 100.56 | 6.52 | 14 | 融捷股份 | 2024-03-28 四 | 38.51 | 38.35 | 38.51 | 39.12 | 38.26 | 0.42% | 2.08% | 53945 | 20893万 | 99.79 | 99.99 | 6.48 | 15 | 融捷股份 | 2024-03-27 三 | 40.34 | 40.67 | 38.35 | 40.39 | 38.22 | -5.70% | 2.37% | 61440 | 24153万 | 99.37 | 99.58 | 6.45 | 16 | 融捷股份 | 2024-03-26 二 | 40.12 | 40.12 | 40.67 | 41.20 | 39.39 | 1.37% | 2.87% | 74271 | 29944万 | 105.38 | 105.6 | 6.84 | 17 | 融捷股份 | 2024-03-25 一 | 41.61 | 41.67 | 40.12 | 41.76 | 40.02 | -3.72% | 2.73% | 70638 | 28833万 | 103.96 | 104.17 | 6.75 | 18 | 融捷股份 | 2024-03-22 五 | 43.86 | 43.84 | 41.67 | 43.87 | 41.62 | -4.95% | 3.07% | 79438 | 33631万 | 107.98 | 108.2 | 7.01 | 19 | 融捷股份 | 2024-03-21 四 | 44.41 | 44.21 | 43.84 | 44.73 | 43.81 | -0.84% | 2.08% | 53999 | 23828万 | 113.6 | 113.83 | 7.38 | 20 | 融捷股份 | 2024-03-20 三 | 43.90 | 44.23 | 44.21 | 44.58 | 43.74 | -0.05% | 2.05% | 53225 | 23462万 | 114.56 | 114.79 | 7.44 | 21 | 融捷股份 | 2024-03-19 二 | 44.82 | 44.87 | 44.23 | 45.20 | 44.23 | -1.43% | 2.34% | 60539 | 27039万 | 114.61 | 114.85 | 7.44 | 22 | 融捷股份 | 2024-03-18 一 | 45.00 | 44.32 | 44.87 | 45.37 | 44.03 | 1.24% | 3.07% | 79495 | 35470万 | 116.27 | 116.51 | 7.55 | 23 | 融捷股份 | 2024-03-15 五 | 43.50 | 43.80 | 44.32 | 44.44 | 43.00 | 1.19% | 2.67% | 69089 | 30235万 | 114.84 | 115.08 | 7.46 | 24 | 融捷股份 | 2024-03-14 四 | 44.05 | 44.32 | 43.80 | 44.96 | 43.39 | -1.17% | 2.98% | 77190 | 34093万 | 113.49 | 113.73 | 7.37 | 25 | 融捷股份 | 2024-03-08 五 | 42.23 | 42.23 | 42.15 | 42.80 | 41.38 | -0.19% | 2.96% | 76727 | 32234万 | 109.22 | 109.44 | 7.09 | 26 | 融捷股份 | 2024-03-07 四 | 43.47 | 43.23 | 42.23 | 44.10 | 42.23 | -2.31% | 2.89% | 74966 | 32447万 | 109.43 | 109.65 | 7.11 | 27 | 融捷股份 | 2024-03-06 三 | 42.00 | 43.21 | 43.23 | 43.95 | 42.00 | 0.05% | 3.38% | 87577 | 37509万 | 112.02 | 112.25 | 7.27 | 28 | 融捷股份 | 2024-03-05 二 | 43.69 | 44.64 | 43.21 | 44.10 | 43.14 | -3.20% | 3.57% | 92430 | 40168万 | 111.97 | 112.2 | 7.27 | 29 | 融捷股份 | 2024-03-04 一 | 45.75 | 45.18 | 44.64 | 46.18 | 44.13 | -1.20% | 4.34% | 112450 | 50539万 | 115.67 | 115.91 | 7.51 | 30 | 融捷股份 | 2024-03-01 五 | 45.50 | 45.72 | 45.18 | 45.89 | 44.60 | -1.18% | 5.82% | 150713 | 68065万 | 117.07 | 117.31 | 7.6 | 31 | 融捷股份 | 2024-02-29 四 | 42.36 | 42.36 | 45.72 | 46.60 | 42.30 | 7.93% | 9.49% | 245844 | 110751万 | 118.47 | 118.71 | 7.69 | 32 | 融捷股份 | 2024-02-28 三 | 44.77 | 43.88 | 42.36 | 46.33 | 42.24 | -3.46% | 6.92% | 179206 | 80548万 | 109.76 | 109.99 | 7.13 | 33 | 融捷股份 | 2024-02-27 二 | 42.66 | 42.66 | 43.88 | 43.88 | 42.25 | 2.86% | 3.86% | 99907 | 42997万 | 113.7 | 113.94 | 7.38 | 34 | 融捷股份 | 2024-02-26 一 | 42.70 | 42.92 | 42.66 | 43.49 | 42.28 | -0.61% | 4.22% | 109370 | 46881万 | 110.54 | 110.77 | 7.18 | 35 | 融捷股份 | 2024-02-23 五 | 41.55 | 41.55 | 42.92 | 42.92 | 41.29 | 3.30% | 4.45% | 115371 | 48640万 | 111.21 | 111.44 | 7.22 | 36 | 融捷股份 | 2024-02-22 四 | 40.68 | 41.57 | 41.55 | 41.74 | 40.68 | -0.05% | 4.48% | 116144 | 47859万 | 107.66 | 107.89 | 6.99 | 37 | 融捷股份 | 2024-02-21 三 | 38.70 | 39.22 | 41.57 | 43.14 | 38.53 | 5.99% | 6.99% | 181139 | 75217万 | 107.72 | 107.94 | 6.99 | 38 | 融捷股份 | 2024-02-20 二 | 38.77 | 38.81 | 39.22 | 39.80 | 37.88 | 1.06% | 3.11% | 80538 | 31108万 | 101.63 | 101.84 | 6.6 | 39 | 融捷股份 | 2024-02-19 一 | 38.67 | 38.50 | 38.81 | 39.30 | 37.90 | 0.81% | 3.53% | 91598 | 35399万 | 100.56 | 100.77 | 6.53 | 40 | 融捷股份 | 2024-02-08 四 | 38.10 | 37.37 | 38.50 | 39.99 | 37.62 | 3.02% | 4.68% | 121348 | 47186万 | 99.76 | 99.97 | 6.48 | 41 | 融捷股份 | 2024-02-07 三 | 36.33 | 36.67 | 37.37 | 38.45 | 36.31 | 1.91% | 6.18% | 160018 | 60227万 | 96.83 | 97.03 | 6.29 | 42 | 融捷股份 | 2024-02-06 二 | 33.29 | 33.34 | 36.67 | 36.67 | 33.00 | 9.99% | 6.78% | 175656 | 62786万 | 95.02 | 95.22 | 6.17 | 43 | 融捷股份 | 2024-02-05 一 | 35.82 | 36.39 | 33.34 | 36.37 | 32.76 | -8.38% | 5.89% | 152718 | 52308万 | 86.39 | 86.57 | 5.61 | 44 | 融捷股份 | 2024-02-02 五 | 39.38 | 39.48 | 36.39 | 39.95 | 35.53 | -7.83% | 6.72% | 174209 | 64721万 | 94.29 | 94.49 | 6.12 | 45 | 融捷股份 | 2024-02-01 四 | 39.60 | 39.87 | 39.48 | 40.94 | 39.14 | -0.98% | 3.64% | 94196 | 37637万 | 102.3 | 102.51 | 6.64 | 46 | 融捷股份 | 2024-01-31 三 | 43.09 | 43.42 | 39.87 | 43.97 | 39.79 | -8.18% | 5.38% | 139482 | 57832万 | 103.31 | 103.52 | 6.71 | 47 | 融捷股份 | 2024-01-30 二 | 46.30 | 47.20 | 43.42 | 47.52 | 43.42 | -8.01% | 4.25% | 110190 | 49841万 | 112.51 | 112.74 | 7.31 | 48 | 融捷股份 | 2024-01-29 一 | 50.00 | 50.25 | 47.20 | 50.24 | 47.00 | -6.07% | 4.00% | 103682 | 49915万 | 122.3 | 122.56 | 7.94 | 49 | 融捷股份 | 2024-01-26 五 | 50.20 | 50.63 | 50.25 | 51.95 | 50.02 | -0.75% | 3.29% | 85341 | 43375万 | 130.21 | 130.48 | 8.46 | 50 | 融捷股份 | 2024-01-25 四 | 49.60 | 49.98 | 50.63 | 50.73 | 48.68 | 1.30% | 3.84% | 99387 | 49551万 | 131.19 | 131.46 | 8.52 | 51 | 融捷股份 | 2024-01-24 三 | 51.00 | 50.74 | 49.98 | 51.49 | 47.85 | -1.50% | 4.78% | 123920 | 61268万 | 129.51 | 129.78 | 8.41 | 52 | 融捷股份 | 2024-01-23 二 | 50.10 | 50.28 | 50.74 | 51.48 | 49.00 | 0.91% | 3.85% | 99699 | 50294万 | 131.48 | 131.75 | 8.54 | 53 | 融捷股份 | 2024-01-22 一 | 53.00 | 53.60 | 50.28 | 53.53 | 50.08 | -6.19% | 5.87% | 151995 | 78205万 | 130.29 | 130.55 | 8.46 | 54 | 融捷股份 | 2024-01-19 五 | 54.68 | 55.22 | 53.60 | 56.85 | 53.60 | -2.93% | 4.71% | 121956 | 67132万 | 138.89 | 139.18 | 9.02 | 55 | 融捷股份 | 2024-01-18 四 | 53.12 | 53.85 | 55.22 | 55.42 | 52.50 | 2.54% | 6.19% | 160324 | 87026万 | 143.09 | 143.38 | 9.29 | 56 | 融捷股份 | 2024-01-17 三 | 55.94 | 56.15 | 53.85 | 55.94 | 53.75 | -4.10% | 4.17% | 107993 | 59066万 | 139.54 | 139.82 | 9.06 | 57 | 融捷股份 | 2024-01-16 二 | 56.64 | 56.41 | 56.15 | 57.47 | 55.00 | -0.46% | 5.43% | 140749 | 79164万 | 145.5 | 145.8 | 9.45 | 58 | 融捷股份 | 2024-01-15 一 | 57.80 | 57.80 | 56.41 | 58.22 | 56.17 | -2.40% | 6.16% | 159523 | 90969万 | 146.17 | 146.47 | 9.49 | 59 | 融捷股份 | 2024-01-12 五 | 57.88 | 56.95 | 57.80 | 59.70 | 57.36 | 1.49% | 11.85% | 307021 | 178500万 | 149.77 | 150.08 | 9.73 | 60 | 融捷股份 | 2024-01-11 四 | 51.52 | 51.77 | 56.95 | 56.95 | 51.19 | 10.01% | 11.71% | 303353 | 168586万 | 147.57 | 147.87 | 9.58 | 61 | 融捷股份 | 2024-01-10 三 | 51.35 | 51.63 | 51.77 | 52.90 | 50.87 | 0.27% | 2.53% | 65557 | 34147万 | 134.15 | 134.42 | 8.71 | 62 | 融捷股份 | 2024-01-09 二 | 51.28 | 51.11 | 51.63 | 51.95 | 50.05 | 1.02% | 2.37% | 61361 | 31319万 | 133.78 | 134.06 | 8.69 | 63 | 融捷股份 | 2024-01-08 一 | 51.71 | 51.89 | 51.11 | 52.73 | 51.11 | -1.50% | 2.10% | 54341 | 28159万 | 132.44 | 132.71 | 8.6 | 64 | 融捷股份 | 2024-01-05 五 | 52.38 | 52.30 | 51.89 | 53.81 | 51.68 | -0.78% | 2.80% | 72590 | 38332万 | 134.46 | 134.74 | 8.73 | 65 | 融捷股份 | 2024-01-04 四 | 53.48 | 53.58 | 52.30 | 53.48 | 52.10 | -2.39% | 2.05% | 53172 | 27950万 | 135.52 | 135.8 | 8.8 | 66 | 融捷股份 | 2024-01-03 三 | 53.07 | 53.31 | 53.58 | 54.37 | 53.00 | 0.51% | 1.96% | 50706 | 27107万 | 138.84 | 139.12 | 9.02 | 67 | 融捷股份 | 2024-01-02 二 | 54.29 | 54.21 | 53.31 | 54.48 | 53.31 | -1.66% | 2.46% | 63772 | 34261万 | 138.14 | 138.42 | 8.97 | 68 | 融捷股份 | 2023-12-29 五 | 54.33 | 54.65 | 54.21 | 55.59 | 54.15 | -0.81% | 3.62% | 93890 | 51242万 | 140.47 | 140.76 | 9.12 | 69 | 融捷股份 | 2023-12-28 四 | 51.98 | 52.11 | 54.65 | 55.63 | 51.86 | 4.87% | 6.20% | 160605 | 87110万 | 141.61 | 141.9 | 9.2 | 70 | 融捷股份 | 2023-12-27 三 | 53.80 | 53.72 | 52.11 | 53.99 | 51.72 | -3.00% | 2.71% | 70227 | 36764万 | 135.03 | 135.31 | 8.77 | 71 | 融捷股份 | 2023-12-26 二 | 53.60 | 53.35 | 53.72 | 54.42 | 53.20 | 0.69% | 2.68% | 69354 | 37308万 | 139.2 | 139.49 | 9.04 | 72 | 融捷股份 | 2023-12-25 一 | 53.23 | 53.47 | 53.35 | 53.99 | 52.93 | -0.22% | 2.04% | 52773 | 28184万 | 138.24 | 138.53 | 8.98 | 73 | 融捷股份 | 2023-12-22 五 | 52.02 | 52.22 | 53.47 | 54.38 | 51.36 | 2.39% | 4.42% | 114607 | 60893万 | 138.55 | 138.84 | 9 | 74 | 融捷股份 | 2023-12-21 四 | 51.20 | 51.50 | 52.22 | 52.59 | 50.78 | 1.40% | 2.19% | 56754 | 29405万 | 135.31 | 135.59 | 8.79 | 75 | 融捷股份 | 2023-12-20 三 | 51.80 | 51.89 | 51.50 | 52.18 | 51.37 | -0.75% | 1.40% | 36184 | 18725万 | 133.45 | 133.72 | 8.67 | 76 | 融捷股份 | 2023-12-19 二 | 51.50 | 52.00 | 51.89 | 52.30 | 51.08 | -0.21% | 1.90% | 49175 | 25367万 | 134.46 | 134.74 | 8.73 | 77 | 融捷股份 | 2023-12-18 一 | 52.51 | 52.93 | 52.00 | 54.20 | 51.71 | -1.76% | 2.90% | 75220 | 39535万 | 134.74 | 135.02 | 8.75 | 78 | 融捷股份 | 2023-12-15 五 | 52.00 | 51.87 | 52.93 | 54.34 | 52.00 | 2.04% | 4.16% | 107729 | 57553万 | 137.15 | 137.44 | 8.91 | 79 | 融捷股份 | 2023-12-14 四 | 53.51 | 52.60 | 51.87 | 53.80 | 51.81 | -1.39% | 2.91% | 75505 | 39772万 | 134.41 | 134.68 | 8.73 | 80 | 融捷股份 | 2023-12-13 三 | 52.99 | 53.12 | 52.60 | 53.20 | 51.94 | -0.98% | 2.34% | 60735 | 31736万 | 136.3 | 136.58 | 8.85 | 81 | 融捷股份 | 2023-12-12 二 | 52.88 | 53.53 | 53.12 | 54.35 | 52.77 | -0.77% | 2.36% | 61248 | 32583万 | 137.64 | 137.93 | 8.94 | 82 | 融捷股份 | 2023-12-11 一 | 54.56 | 55.09 | 53.53 | 54.56 | 51.91 | -2.83% | 4.62% | 119622 | 63240万 | 138.71 | 138.99 | 9.01 | 83 | 融捷股份 | 2023-12-08 五 | 56.58 | 55.91 | 55.09 | 56.88 | 54.33 | -1.47% | 4.64% | 120296 | 66424万 | 142.75 | 143.04 | 9.27 | 84 | 融捷股份 | 2023-12-07 四 | 56.37 | 57.77 | 55.91 | 56.70 | 55.50 | -3.22% | 6.99% | 181045 | 101400万 | 144.87 | 145.17 | 9.41 | 85 | 融捷股份 | 2023-12-06 三 | 53.04 | 53.30 | 57.77 | 58.63 | 53.04 | 8.39% | 12.69% | 328862 | 189318万 | 149.69 | 150 | 9.72 | 86 | 融捷股份 | 2023-12-05 二 | 51.70 | 52.55 | 53.30 | 55.44 | 51.52 | 1.43% | 5.89% | 152620 | 82709万 | 138.11 | 138.4 | 8.97 | 87 | 融捷股份 | 2023-12-04 一 | 51.50 | 52.25 | 52.55 | 53.66 | 51.50 | 0.57% | 3.22% | 83310 | 43989万 | 136.17 | 136.45 | 8.84 | 88 | 融捷股份 | 2023-12-01 五 | 50.72 | 50.59 | 52.25 | 53.50 | 49.92 | 3.28% | 3.86% | 99977 | 51443万 | 135.39 | 135.67 | 8.79 | 89 | 融捷股份 | 2023-11-30 四 | 51.56 | 51.87 | 50.59 | 51.90 | 50.47 | -2.47% | 1.83% | 47543 | 24221万 | 131.09 | 131.36 | 8.51 | 90 | 融捷股份 | 2023-11-29 三 | 52.44 | 52.75 | 51.87 | 53.00 | 51.51 | -1.67% | 1.63% | 42133 | 21934万 | 134.41 | 134.68 | 8.73 | 91 | 融捷股份 | 2023-11-28 二 | 51.29 | 51.52 | 52.75 | 52.78 | 51.10 | 2.39% | 2.26% | 58448 | 30343万 | 136.69 | 136.97 | 8.88 | 92 | 融捷股份 | 2023-11-27 一 | 51.60 | 52.61 | 51.52 | 52.23 | 50.81 | -2.07% | 2.41% | 62557 | 32175万 | 133.5 | 133.77 | 8.67 | 93 | 融捷股份 | 2023-11-24 五 | 52.92 | 52.90 | 52.61 | 53.82 | 52.48 | -0.55% | 2.52% | 65246 | 34646万 | 136.32 | 136.6 | 8.85 | 94 | 融捷股份 | 2023-11-23 四 | 52.69 | 52.73 | 52.90 | 53.15 | 52.00 | 0.32% | 2.09% | 54079 | 28397万 | 137.07 | 137.36 | 8.9 | 95 | 融捷股份 | 2023-11-22 三 | 54.20 | 54.51 | 52.73 | 54.35 | 52.69 | -3.27% | 3.10% | 80403 | 42899万 | 136.63 | 136.92 | 8.87 | 96 | 融捷股份 | 2023-11-21 二 | 55.50 | 55.33 | 54.51 | 55.75 | 54.51 | -1.48% | 2.50% | 64754 | 35680万 | 141.25 | 141.54 | 9.17 | 97 | 融捷股份 | 2023-11-20 一 | 55.68 | 55.56 | 55.33 | 55.87 | 54.94 | -0.41% | 2.15% | 55643 | 30775万 | 143.37 | 143.67 | 9.31 | 98 | 融捷股份 | 2023-11-17 五 | 55.03 | 55.61 | 55.56 | 55.79 | 55.01 | -0.09% | 1.88% | 48778 | 27005万 | 143.97 | 144.26 | 9.35 | 99 | 融捷股份 | 2023-11-16 四 | 56.61 | 57.25 | 55.61 | 56.95 | 55.61 | -2.86% | 3.36% | 87019 | 48812万 | 144.1 | 144.39 | 9.36 | 100 | 融捷股份 | 2023-11-15 三 | 56.96 | 55.89 | 57.25 | 58.17 | 56.58 | 2.43% | 5.62% | 145681 | 83782万 | 148.35 | 148.65 | 9.63 | 101 | 融捷股份 | 2023-11-14 二 | 56.17 | 56.45 | 55.89 | 56.60 | 55.41 | -0.99% | 2.68% | 69486 | 38825万 | 144.82 | 145.12 | 9.4 | 102 | 融捷股份 | 2023-11-13 一 | 56.08 | 56.68 | 56.45 | 56.97 | 55.96 | -0.41% | 3.02% | 78236 | 44091万 | 146.27 | 146.58 | 9.5 | 103 | 融捷股份 | 2023-11-10 五 | 55.35 | 55.64 | 56.68 | 58.33 | 54.50 | 1.87% | 5.79% | 150151 | 85237万 | 146.87 | 147.17 | 9.54 | 104 | 融捷股份 | 2023-11-09 四 | 55.60 | 55.81 | 55.64 | 56.69 | 55.35 | -0.30% | 3.10% | 80409 | 44956万 | 144.17 | 144.47 | 9.36 | 105 | 融捷股份 | 2023-11-08 三 | 55.00 | 55.32 | 55.81 | 56.43 | 54.81 | 0.89% | 3.53% | 91530 | 51059万 | 144.61 | 144.91 | 9.39 | 106 | 融捷股份 | 2023-11-07 二 | 55.32 | 55.86 | 55.32 | 55.65 | 54.60 | -0.97% | 3.20% | 82935 | 45782万 | 143.35 | 143.64 | 9.31 | 107 | 融捷股份 | 2023-11-06 一 | 54.20 | 54.27 | 55.86 | 56.50 | 54.09 | 2.93% | 4.37% | 113279 | 63000万 | 144.74 | 145.04 | 9.4 | 108 | 融捷股份 | 2023-11-03 五 | 53.83 | 53.50 | 54.27 | 54.44 | 53.62 | 1.44% | 2.59% | 67018 | 36253万 | 140.62 | 140.91 | 9.13 | 109 | 融捷股份 | 2023-11-02 四 | 54.26 | 54.27 | 53.50 | 54.66 | 53.39 | -1.42% | 2.53% | 65544 | 35236万 | 138.63 | 138.92 | 9 | 110 | 融捷股份 | 2023-11-01 三 | 55.44 | 55.43 | 54.27 | 55.88 | 54.11 | -2.09% | 3.23% | 83608 | 45630万 | 140.62 | 140.91 | 9.13 | 111 | 融捷股份 | 2023-10-31 二 | 57.21 | 57.70 | 55.43 | 57.50 | 54.90 | -3.93% | 4.55% | 117835 | 65846万 | 143.63 | 143.93 | 9.33 | 112 | 融捷股份 | 2023-10-30 一 | 56.72 | 57.49 | 57.70 | 59.09 | 56.50 | 0.37% | 4.83% | 125200 | 72256万 | 149.51 | 149.82 | 9.71 | 113 | 融捷股份 | 2023-10-27 五 | 54.22 | 54.20 | 57.49 | 58.30 | 53.09 | 6.07% | 7.84% | 203179 | 114596万 | 148.97 | 149.28 | 9.67 | 114 | 融捷股份 | 2023-10-26 四 | 56.49 | 58.01 | 54.20 | 56.68 | 52.88 | -6.57% | 7.82% | 202632 | 109731万 | 140.44 | 140.73 | 9.12 | 115 | 融捷股份 | 2023-10-25 三 | 60.00 | 60.40 | 58.01 | 60.77 | 57.80 | -3.96% | 5.61% | 145324 | 86009万 | 150.32 | 150.63 | 6.95 | 116 | 融捷股份 | 2023-10-24 二 | 59.11 | 59.03 | 60.40 | 61.55 | 58.40 | 2.32% | 5.87% | 152150 | 91769万 | 156.51 | 156.83 | 7.24 | 117 | 融捷股份 | 2023-10-23 一 | 59.55 | 60.62 | 59.03 | 60.80 | 58.81 | -2.62% | 5.98% | 154943 | 92350万 | 152.96 | 153.27 | 7.08 | 118 | 融捷股份 | 2023-10-20 五 | 57.10 | 57.89 | 60.62 | 62.00 | 57.01 | 4.72% | 9.68% | 250923 | 150598万 | 157.08 | 157.4 | 7.27 | 119 | 融捷股份 | 2023-10-19 四 | 56.10 | 56.92 | 57.89 | 59.50 | 55.88 | 1.70% | 6.44% | 166871 | 96506万 | 150 | 150.31 | 6.94 | 120 | 融捷股份 | 2023-10-18 三 | 58.20 | 58.55 | 56.92 | 59.28 | 56.50 | -2.78% | 5.08% | 131667 | 75557万 | 147.49 | 147.8 | 6.82 | 121 | 融捷股份 | 2023-10-17 二 | 59.11 | 58.15 | 58.55 | 59.96 | 58.22 | 0.69% | 6.03% | 156292 | 92199万 | 151.71 | 152.03 | 7.02 | 122 | 融捷股份 | 2023-10-16 一 | 62.13 | 62.67 | 58.15 | 62.20 | 57.90 | -7.21% | 9.07% | 235033 | 140226万 | 150.68 | 150.99 | 6.97 | 123 | 融捷股份 | 2023-10-13 五 | 62.00 | 62.48 | 62.67 | 62.99 | 61.22 | 0.30% | 7.96% | 206242 | 127996万 | 162.39 | 162.73 | 7.51 | 124 | 融捷股份 | 2023-10-12 四 | 59.28 | 58.99 | 62.48 | 64.89 | 59.08 | 5.92% | 13.96% | 361698 | 225245万 | 161.9 | 162.23 | 7.49 | 125 | 融捷股份 | 2023-10-11 三 | 58.88 | 58.87 | 58.99 | 60.38 | 58.15 | 0.20% | 10.95% | 283638 | 167188万 | 152.86 | 153.17 | 7.07 | 126 | 融捷股份 | 2023-10-10 二 | 53.89 | 53.52 | 58.87 | 58.87 | 53.80 | 10.00% | 11.95% | 309703 | 179511万 | 152.54 | 152.86 | 7.06 | 127 | 融捷股份 | 2023-10-09 一 | 54.20 | 54.68 | 53.52 | 54.47 | 53.24 | -2.12% | 3.23% | 83648 | 44908万 | 138.68 | 138.97 | 6.42 | 128 | 融捷股份 | 2023-09-28 四 | 53.50 | 53.50 | 54.68 | 57.33 | 53.50 | 2.21% | 5.36% | 138834 | 76363万 | 141.69 | 141.98 | 6.55 | 129 | 融捷股份 | 2023-09-27 三 | 52.18 | 53.06 | 53.50 | 55.21 | 51.02 | 0.83% | 5.78% | 149760 | 79919万 | 138.63 | 138.92 | 6.41 | 130 | 融捷股份 | 2023-09-26 二 | 54.46 | 54.65 | 53.06 | 54.46 | 53.06 | -2.91% | 3.33% | 86305 | 46220万 | 137.49 | 137.77 | 6.36 | 131 | 融捷股份 | 2023-09-25 一 | 54.80 | 55.44 | 54.65 | 55.80 | 53.90 | -1.42% | 3.91% | 101267 | 55337万 | 141.61 | 141.9 | 6.55 | 132 | 融捷股份 | 2023-09-22 五 | 53.95 | 53.99 | 55.44 | 56.22 | 53.60 | 2.69% | 7.27% | 188366 | 103549万 | 143.66 | 143.95 | 6.65 | 133 | 融捷股份 | 2023-09-21 四 | 52.95 | 53.10 | 53.99 | 55.16 | 52.68 | 1.68% | 5.44% | 141053 | 76140万 | 139.9 | 140.19 | 6.47 | 134 | 融捷股份 | 2023-09-20 三 | 54.54 | 54.41 | 53.10 | 54.69 | 53.00 | -2.41% | 4.16% | 107919 | 57954万 | 137.59 | 137.88 | 6.37 | 135 | 融捷股份 | 2023-09-19 二 | 54.70 | 55.25 | 54.41 | 56.36 | 54.06 | -1.52% | 9.46% | 245229 | 135050万 | 140.99 | 141.28 | 6.52 | 136 | 融捷股份 | 2023-09-18 一 | 50.50 | 50.65 | 55.25 | 55.72 | 50.10 | 9.08% | 12.00% | 311033 | 170794万 | 143.16 | 143.46 | 6.62 | 137 | 融捷股份 | 2023-09-15 五 | 52.00 | 51.64 | 50.65 | 52.29 | 50.36 | -1.92% | 3.07% | 79434 | 40542万 | 131.24 | 131.52 | 6.07 | 138 | 融捷股份 | 2023-09-14 四 | 52.71 | 52.91 | 51.64 | 53.09 | 51.35 | -2.40% | 3.18% | 82312 | 42830万 | 133.81 | 134.09 | 6.19 | 139 | 融捷股份 | 2023-09-13 三 | 54.12 | 55.01 | 52.91 | 54.60 | 52.73 | -3.82% | 5.42% | 140520 | 75258万 | 137.1 | 137.38 | 6.34 | 140 | 融捷股份 | 2023-09-12 二 | 51.45 | 51.22 | 55.01 | 56.34 | 51.44 | 7.40% | 8.92% | 231117 | 126523万 | 142.54 | 142.84 | 6.59 | 141 | 融捷股份 | 2023-09-11 一 | 50.23 | 50.35 | 51.22 | 51.91 | 49.43 | 1.73% | 2.58% | 66901 | 33942万 | 132.72 | 133 | 6.14 | 142 | 融捷股份 | 2023-09-08 五 | 51.54 | 51.85 | 50.35 | 51.95 | 50.23 | -2.89% | 2.09% | 54054 | 27392万 | 130.47 | 130.74 | 6.04 | 143 | 融捷股份 | 2023-09-07 四 | 53.54 | 53.55 | 51.85 | 53.59 | 51.60 | -3.17% | 2.45% | 63499 | 33250万 | 134.35 | 134.63 | 6.22 | 144 | 融捷股份 | 2023-09-06 三 | 53.46 | 53.70 | 53.55 | 53.85 | 52.77 | -0.28% | 2.54% | 65785 | 35090万 | 138.76 | 139.05 | 6.42 | 145 | 融捷股份 | 2023-09-05 二 | 53.20 | 54.25 | 53.70 | 55.07 | 53.18 | -1.01% | 3.21% | 83295 | 45027万 | 139.15 | 139.43 | 6.44 | 146 | 融捷股份 | 2023-09-04 一 | 51.80 | 51.80 | 54.25 | 56.28 | 51.58 | 4.73% | 4.92% | 127454 | 68896万 | 140.57 | 140.86 | 6.5 | 147 | 融捷股份 | 2023-09-01 五 | 51.94 | 51.46 | 51.80 | 52.60 | 51.58 | 0.66% | 1.46% | 37888 | 19697万 | 134.22 | 134.5 | 6.21 | 148 | 融捷股份 | 2023-08-31 四 | 52.10 | 52.43 | 51.46 | 52.56 | 51.46 | -1.85% | 2.20% | 57109 | 29587万 | 133.34 | 133.62 | 6.17 | 149 | 融捷股份 | 2023-08-30 三 | 52.73 | 52.99 | 52.43 | 53.57 | 52.10 | -1.06% | 1.99% | 51600 | 27213万 | 135.86 | 136.14 | 6.28 | 150 | 融捷股份 | 2023-08-29 二 | 51.02 | 51.31 | 52.99 | 53.20 | 50.74 | 3.27% | 2.76% | 71545 | 37358万 | 137.31 | 137.59 | 6.35 | 151 | 融捷股份 | 2023-08-28 一 | 53.50 | 50.77 | 51.31 | 54.51 | 51.15 | 1.06% | 2.81% | 72734 | 38335万 | 132.95 | 133.23 | 6.15 | 152 | 融捷股份 | 2023-08-25 五 | 51.11 | 51.50 | 50.77 | 52.08 | 50.65 | -1.42% | 1.82% | 47143 | 24198万 | 131.56 | 131.83 | 6.09 | 153 | 融捷股份 | 2023-08-23 三 | 53.40 | 53.06 | 50.70 | 53.43 | 50.70 | -4.45% | 2.04% | 52861 | 27294万 | 131.37 | 131.65 | 5.86 | 154 | 融捷股份 | 2023-08-22 二 | 53.96 | 53.42 | 53.06 | 54.69 | 51.70 | -0.67% | 2.22% | 57415 | 30336万 | 137.49 | 137.77 | 6.13 |
|
行情刷新 | 流通股东
|