| 股票名称 | 代码 002394 | 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 | 联发股份 | 2024-04-26 五 | 7.27 | 7.31 | 7.31 | 7.35 | 7.25 | 0.00% | 1.23% | 39796 | 2902万 | 23.61 | 23.66 | 9.63 | | 2 | 联发股份 | 2024-04-25 四 | 7.19 | 7.21 | 7.31 | 7.41 | 7.15 | 1.39% | 1.39% | 45033 | 3281万 | 23.61 | 23.66 | 9.63 | | 3 | 联发股份 | 2024-04-24 三 | 7.16 | 7.14 | 7.21 | 7.23 | 7.12 | 0.98% | 1.14% | 36837 | 2643万 | 23.29 | 23.34 | 9.5 | | 4 | 联发股份 | 2024-04-23 二 | 7.14 | 7.13 | 7.14 | 7.19 | 7.06 | 0.14% | 0.88% | 28413 | 2030万 | 23.06 | 23.11 | 9.41 | | 5 | 联发股份 | 2024-04-22 一 | 7.16 | 7.19 | 7.13 | 7.23 | 6.99 | -0.83% | 1.31% | 42216 | 3003万 | 23.03 | 23.08 | 9.4 | | 6 | 联发股份 | 2024-04-19 五 | 7.19 | 7.22 | 7.19 | 7.30 | 7.15 | -0.42% | 1.12% | 36091 | 2601万 | 23.22 | 23.27 | 9.48 | | 7 | 联发股份 | 2024-04-18 四 | 7.31 | 7.25 | 7.22 | 7.33 | 7.18 | -0.41% | 1.45% | 46858 | 3393万 | 23.32 | 23.37 | 9.52 | | 8 | 联发股份 | 2024-04-17 三 | 6.86 | 6.75 | 7.25 | 7.26 | 6.86 | 7.41% | 2.23% | 71959 | 5146万 | 23.41 | 23.47 | 9.55 | | 9 | 联发股份 | 2024-04-16 二 | 7.25 | 7.26 | 6.75 | 7.25 | 6.74 | -7.02% | 2.79% | 90015 | 6219万 | 21.8 | 21.85 | 8.9 | | 10 | 联发股份 | 2024-04-15 一 | 7.77 | 7.63 | 7.26 | 7.77 | 7.13 | -4.85% | 2.92% | 94308 | 6932万 | 23.45 | 23.5 | 9.57 | | 11 | 联发股份 | 2024-04-12 五 | 7.60 | 7.59 | 7.63 | 7.77 | 7.58 | 0.53% | 1.27% | 40987 | 3142万 | 24.64 | 24.7 | 10.06 | | 12 | 联发股份 | 2024-04-11 四 | 7.51 | 7.55 | 7.59 | 7.71 | 7.40 | 0.53% | 1.41% | 45661 | 3480万 | 24.51 | 24.57 | 10 | | 13 | 联发股份 | 2024-04-10 三 | 7.61 | 7.60 | 7.55 | 7.71 | 7.48 | -0.66% | 1.56% | 50494 | 3832万 | 24.38 | 24.44 | 9.95 | | 14 | 联发股份 | 2024-04-09 二 | 7.51 | 7.51 | 7.60 | 7.64 | 7.47 | 1.20% | 1.43% | 46027 | 3476万 | 24.54 | 24.6 | 10.02 | | 15 | 联发股份 | 2024-04-08 一 | 7.66 | 7.75 | 7.51 | 7.81 | 7.49 | -3.10% | 2.01% | 64888 | 4953万 | 24.25 | 24.31 | 9.9 | | 16 | 联发股份 | 2024-04-03 三 | 7.72 | 7.72 | 7.75 | 7.81 | 7.63 | 0.39% | 1.52% | 49145 | 3788万 | 25.03 | 25.09 | 10.21 | | 17 | 联发股份 | 2024-04-02 二 | 7.64 | 7.59 | 7.72 | 7.75 | 7.62 | 1.71% | 1.50% | 48371 | 3720万 | 24.93 | 24.99 | 10.17 | | 18 | 联发股份 | 2024-04-01 一 | 7.48 | 7.48 | 7.59 | 7.61 | 7.45 | 1.47% | 1.39% | 44850 | 3384万 | 24.51 | 24.57 | 10 | | 19 | 联发股份 | 2024-03-29 五 | 7.34 | 7.33 | 7.48 | 7.48 | 7.28 | 2.05% | 1.41% | 45520 | 3365万 | 24.16 | 24.21 | 9.86 | | 20 | 联发股份 | 2024-03-28 四 | 7.20 | 7.16 | 7.33 | 7.39 | 7.16 | 2.37% | 1.33% | 43087 | 3150万 | 23.67 | 23.73 | 9.66 | | 21 | 联发股份 | 2024-03-27 三 | 7.36 | 7.36 | 7.16 | 7.37 | 7.16 | -2.72% | 1.24% | 40032 | 2921万 | 23.12 | 23.18 | 9.44 | | 22 | 联发股份 | 2024-03-26 二 | 7.26 | 7.27 | 7.36 | 7.37 | 7.23 | 1.24% | 1.20% | 38738 | 2830万 | 23.77 | 23.82 | 9.7 | | 23 | 联发股份 | 2024-03-25 一 | 7.38 | 7.41 | 7.27 | 7.49 | 7.26 | -1.89% | 1.63% | 52748 | 3896万 | 23.48 | 23.53 | 9.58 | | 24 | 联发股份 | 2024-03-22 五 | 7.58 | 7.57 | 7.41 | 7.61 | 7.34 | -2.11% | 1.76% | 56848 | 4230万 | 23.93 | 23.99 | 9.77 | | 25 | 联发股份 | 2024-03-21 四 | 7.39 | 7.39 | 7.57 | 7.68 | 7.36 | 2.44% | 1.69% | 54606 | 4092万 | 24.45 | 24.5 | 9.98 | | 26 | 联发股份 | 2024-03-20 三 | 7.32 | 7.32 | 7.39 | 7.41 | 7.29 | 0.96% | 0.92% | 29619 | 2182万 | 23.87 | 23.92 | 9.74 | | 27 | 联发股份 | 2024-03-19 二 | 7.35 | 7.32 | 7.32 | 7.43 | 7.28 | 0.00% | 1.31% | 42418 | 3111万 | 23.64 | 23.69 | 9.65 | | 28 | 联发股份 | 2024-03-18 一 | 7.23 | 7.20 | 7.32 | 7.33 | 7.23 | 1.67% | 1.55% | 50093 | 3642万 | 23.64 | 23.69 | 9.65 | | 29 | 联发股份 | 2024-03-15 五 | 7.09 | 7.08 | 7.20 | 7.21 | 7.05 | 1.69% | 1.10% | 35449 | 2528万 | 23.25 | 23.31 | 9.49 | | 30 | 联发股份 | 2024-03-14 四 | 7.09 | 7.10 | 7.08 | 7.13 | 7.00 | -0.28% | 0.86% | 27927 | 1976万 | 22.87 | 22.92 | 9.33 | | 31 | 联发股份 | 2024-03-08 五 | 6.85 | 6.84 | 6.95 | 6.96 | 6.82 | 1.61% | 1.13% | 36623 | 2531万 | 22.45 | 22.5 | 9.16 | | 32 | 联发股份 | 2024-03-07 四 | 6.88 | 6.85 | 6.84 | 7.01 | 6.84 | -0.15% | 1.56% | 50406 | 3488万 | 22.09 | 22.14 | 9.01 | | 33 | 联发股份 | 2024-03-06 三 | 6.74 | 6.76 | 6.85 | 6.89 | 6.72 | 1.33% | 1.06% | 34098 | 2326万 | 22.12 | 22.17 | 9.03 | | 34 | 联发股份 | 2024-03-05 二 | 6.87 | 6.91 | 6.76 | 6.88 | 6.75 | -2.17% | 1.39% | 44742 | 3044万 | 21.83 | 21.88 | 8.91 | | 35 | 联发股份 | 2024-03-04 一 | 6.91 | 6.94 | 6.91 | 7.01 | 6.82 | -0.43% | 1.57% | 50709 | 3506万 | 22.32 | 22.37 | 9.11 | | 36 | 联发股份 | 2024-03-01 五 | 6.95 | 6.96 | 6.94 | 6.98 | 6.80 | -0.29% | 2.17% | 70101 | 4829万 | 22.41 | 22.46 | 9.15 | | 37 | 联发股份 | 2024-02-29 四 | 6.75 | 6.84 | 6.96 | 6.98 | 6.70 | 1.75% | 2.68% | 86693 | 5966万 | 22.48 | 22.53 | 9.17 | | 38 | 联发股份 | 2024-02-28 三 | 7.34 | 7.29 | 6.84 | 7.38 | 6.79 | -6.17% | 3.49% | 112759 | 7988万 | 22.09 | 22.14 | 9.01 | | 39 | 联发股份 | 2024-02-27 二 | 7.11 | 7.12 | 7.29 | 7.30 | 7.00 | 2.39% | 1.56% | 50384 | 3641万 | 23.54 | 23.6 | 9.61 | | 40 | 联发股份 | 2024-02-26 一 | 6.99 | 6.99 | 7.12 | 7.23 | 6.98 | 1.86% | 2.27% | 73354 | 5209万 | 22.99 | 23.05 | 9.38 | | 41 | 联发股份 | 2024-02-23 五 | 6.83 | 6.83 | 6.99 | 7.01 | 6.81 | 2.34% | 1.94% | 62734 | 4329万 | 22.57 | 22.63 | 9.21 | | 42 | 联发股份 | 2024-02-22 四 | 6.70 | 6.70 | 6.83 | 6.83 | 6.67 | 1.94% | 1.69% | 54427 | 3676万 | 22.06 | 22.11 | 9 | | 43 | 联发股份 | 2024-02-21 三 | 6.59 | 6.61 | 6.70 | 6.88 | 6.52 | 1.36% | 2.69% | 86791 | 5847万 | 21.64 | 21.69 | 8.83 | | 44 | 联发股份 | 2024-02-20 二 | 6.62 | 6.62 | 6.61 | 6.70 | 6.47 | -0.15% | 1.87% | 60436 | 3993万 | 21.35 | 21.4 | 8.71 | | 45 | 联发股份 | 2024-02-19 一 | 6.66 | 6.55 | 6.62 | 6.85 | 6.45 | 1.07% | 4.06% | 131234 | 8707万 | 21.38 | 21.43 | 8.72 | | 46 | 联发股份 | 2024-02-08 四 | 6.05 | 5.95 | 6.55 | 6.55 | 6.05 | 10.08% | 4.26% | 137591 | 8754万 | 21.15 | 21.2 | 8.63 | | 47 | 联发股份 | 2024-02-07 三 | 5.92 | 5.92 | 5.95 | 5.98 | 5.67 | 0.51% | 4.02% | 129958 | 7622万 | 19.22 | 19.26 | 7.84 | | 48 | 联发股份 | 2024-02-06 二 | 5.73 | 5.95 | 5.92 | 6.17 | 5.41 | -0.50% | 4.38% | 141380 | 8107万 | 19.12 | 19.16 | 7.8 | | 49 | 联发股份 | 2024-02-05 一 | 6.51 | 6.59 | 5.95 | 6.56 | 5.93 | -9.71% | 4.38% | 141419 | 8531万 | 19.22 | 19.26 | 7.84 | | 50 | 联发股份 | 2024-02-02 五 | 6.88 | 6.82 | 6.59 | 7.07 | 6.33 | -3.37% | 2.77% | 89518 | 5988万 | 21.28 | 21.33 | 8.68 | | 51 | 联发股份 | 2024-02-01 四 | 6.97 | 6.98 | 6.82 | 7.00 | 6.70 | -2.29% | 2.73% | 88072 | 6038万 | 22.03 | 22.08 | 8.99 | | 52 | 联发股份 | 2024-01-31 三 | 7.46 | 7.47 | 6.98 | 7.47 | 6.97 | -6.56% | 2.46% | 79491 | 5685万 | 22.54 | 22.59 | 9.2 | | 53 | 联发股份 | 2024-01-30 二 | 7.86 | 7.83 | 7.47 | 7.86 | 7.45 | -4.60% | 1.62% | 52434 | 4005万 | 24.12 | 24.18 | 9.84 | | 54 | 联发股份 | 2024-01-29 一 | 8.00 | 7.97 | 7.83 | 8.05 | 7.77 | -1.76% | 1.60% | 51742 | 4082万 | 25.29 | 25.35 | 10.32 | | 55 | 联发股份 | 2024-01-26 五 | 7.80 | 7.83 | 7.97 | 8.07 | 7.78 | 1.79% | 2.02% | 65121 | 5186万 | 25.74 | 25.8 | 10.5 | | 56 | 联发股份 | 2024-01-25 四 | 7.47 | 7.45 | 7.83 | 7.84 | 7.40 | 5.10% | 2.14% | 69186 | 5285万 | 25.29 | 25.35 | 10.32 | | 57 | 联发股份 | 2024-01-24 三 | 7.30 | 7.30 | 7.45 | 7.58 | 7.15 | 2.05% | 2.29% | 74089 | 5458万 | 24.06 | 24.12 | 9.82 | | 58 | 联发股份 | 2024-01-23 二 | 7.52 | 7.54 | 7.30 | 7.52 | 7.17 | -3.18% | 2.58% | 83440 | 6071万 | 23.58 | 23.63 | 9.62 | | 59 | 联发股份 | 2024-01-22 一 | 8.08 | 8.12 | 7.54 | 8.12 | 7.47 | -7.14% | 2.14% | 68984 | 5378万 | 24.35 | 24.41 | 9.94 | | 60 | 联发股份 | 2024-01-19 五 | 8.17 | 8.10 | 8.12 | 8.31 | 8.06 | 0.25% | 1.31% | 42176 | 3440万 | 26.22 | 26.28 | 10.7 | | 61 | 联发股份 | 2024-01-18 四 | 8.36 | 8.36 | 8.10 | 8.40 | 7.93 | -3.11% | 2.00% | 64602 | 5233万 | 26.16 | 26.22 | 10.67 | | 62 | 联发股份 | 2024-01-17 三 | 8.40 | 8.39 | 8.36 | 8.52 | 8.35 | -0.36% | 1.26% | 40578 | 3429万 | 27 | 27.06 | 11.02 | | 63 | 联发股份 | 2024-01-16 二 | 8.50 | 8.47 | 8.39 | 8.50 | 8.23 | -0.94% | 1.31% | 42445 | 3541万 | 27.1 | 27.16 | 11.06 | | 64 | 联发股份 | 2024-01-15 一 | 8.37 | 8.38 | 8.47 | 8.49 | 8.31 | 1.07% | 0.85% | 27492 | 2319万 | 27.35 | 27.42 | 11.16 | | 65 | 联发股份 | 2024-01-12 五 | 8.42 | 8.43 | 8.38 | 8.52 | 8.36 | -0.59% | 1.15% | 37079 | 3127万 | 27.06 | 27.13 | 11.04 | | 66 | 联发股份 | 2024-01-11 四 | 8.44 | 8.43 | 8.43 | 8.47 | 8.36 | 0.00% | 0.95% | 30807 | 2595万 | 27.23 | 27.29 | 11.11 | | 67 | 联发股份 | 2024-01-10 三 | 8.49 | 8.46 | 8.43 | 8.50 | 8.35 | -0.35% | 1.09% | 35155 | 2963万 | 27.23 | 27.29 | 11.11 | | 68 | 联发股份 | 2024-01-09 二 | 8.37 | 8.34 | 8.46 | 8.50 | 8.34 | 1.44% | 1.36% | 43943 | 3701万 | 27.32 | 27.39 | 11.15 | | 69 | 联发股份 | 2024-01-08 一 | 8.43 | 8.43 | 8.34 | 8.50 | 8.32 | -1.07% | 1.28% | 41455 | 3491万 | 26.93 | 27 | 10.99 | | 70 | 联发股份 | 2024-01-05 五 | 8.59 | 8.59 | 8.43 | 8.63 | 8.39 | -1.86% | 1.04% | 33435 | 2844万 | 27.23 | 27.29 | 11.11 | | 71 | 联发股份 | 2024-01-04 四 | 8.53 | 8.54 | 8.59 | 8.60 | 8.48 | 0.59% | 1.12% | 36301 | 3104万 | 27.74 | 27.81 | 11.32 | | 72 | 联发股份 | 2024-01-03 三 | 8.48 | 8.50 | 8.54 | 8.57 | 8.44 | 0.47% | 1.21% | 38968 | 3318万 | 27.58 | 27.64 | 11.25 | | 73 | 联发股份 | 2024-01-02 二 | 8.32 | 8.31 | 8.50 | 8.55 | 8.28 | 2.29% | 1.98% | 64089 | 5426万 | 27.45 | 27.51 | 11.2 | | 74 | 联发股份 | 2023-12-29 五 | 8.17 | 8.13 | 8.31 | 8.34 | 8.10 | 2.21% | 1.23% | 39660 | 3264万 | 26.84 | 26.9 | 10.95 | | 75 | 联发股份 | 2023-12-28 四 | 8.16 | 8.13 | 8.13 | 8.19 | 7.99 | 0.00% | 1.49% | 48213 | 3915万 | 26.26 | 26.32 | 10.71 | | 76 | 联发股份 | 2023-12-27 三 | 8.11 | 8.15 | 8.13 | 8.19 | 8.00 | -0.25% | 1.06% | 34245 | 2766万 | 26.26 | 26.32 | 10.71 | | 77 | 联发股份 | 2023-12-26 二 | 8.22 | 8.23 | 8.15 | 8.27 | 8.11 | -0.97% | 0.78% | 25091 | 2053万 | 26.32 | 26.38 | 10.74 | | 78 | 联发股份 | 2023-12-25 一 | 8.36 | 8.37 | 8.23 | 8.37 | 8.09 | -1.67% | 1.24% | 40069 | 3277万 | 26.58 | 26.64 | 10.85 | | 79 | 联发股份 | 2023-12-22 五 | 8.49 | 8.48 | 8.37 | 8.61 | 8.30 | -1.30% | 1.56% | 50473 | 4284万 | 27.03 | 27.09 | 11.03 | | 80 | 联发股份 | 2023-12-21 四 | 8.32 | 8.31 | 8.48 | 8.51 | 8.20 | 2.05% | 1.10% | 35430 | 2966万 | 27.39 | 27.45 | 11.18 | | 81 | 联发股份 | 2023-12-20 三 | 8.40 | 8.34 | 8.31 | 8.47 | 8.31 | -0.36% | 1.07% | 34710 | 2910万 | 26.84 | 26.9 | 10.95 | | 82 | 联发股份 | 2023-12-19 二 | 8.46 | 8.46 | 8.34 | 8.55 | 8.29 | -1.42% | 1.06% | 34240 | 2864万 | 26.93 | 27 | 10.99 | | 83 | 联发股份 | 2023-12-18 一 | 8.52 | 8.54 | 8.46 | 8.59 | 8.43 | -0.94% | 1.02% | 32867 | 2795万 | 27.32 | 27.39 | 11.15 | | 84 | 联发股份 | 2023-12-15 五 | 8.56 | 8.52 | 8.54 | 8.68 | 8.46 | 0.23% | 1.08% | 34849 | 2976万 | 27.58 | 27.64 | 11.25 | | 85 | 联发股份 | 2023-12-14 四 | 8.50 | 8.50 | 8.52 | 8.63 | 8.46 | 0.24% | 1.00% | 32258 | 2760万 | 27.52 | 27.58 | 11.23 | | 86 | 联发股份 | 2023-12-13 三 | 8.45 | 8.44 | 8.50 | 8.57 | 8.35 | 0.71% | 1.24% | 40189 | 3415万 | 27.45 | 27.51 | 11.2 | | 87 | 联发股份 | 2023-12-12 二 | 8.30 | 8.29 | 8.44 | 8.46 | 8.27 | 1.81% | 1.20% | 38831 | 3248万 | 27.26 | 27.32 | 11.12 | | 88 | 联发股份 | 2023-12-11 一 | 8.14 | 8.16 | 8.29 | 8.33 | 8.07 | 1.59% | 2.04% | 65748 | 5422万 | 26.77 | 26.83 | 10.93 | | 89 | 联发股份 | 2023-12-08 五 | 8.56 | 8.57 | 8.16 | 8.59 | 8.13 | -4.78% | 2.36% | 76208 | 6314万 | 26.35 | 26.41 | 10.75 | | 90 | 联发股份 | 2023-12-07 四 | 8.56 | 8.54 | 8.57 | 8.59 | 8.48 | 0.35% | 1.11% | 35945 | 3072万 | 27.68 | 27.74 | 11.29 | | 91 | 联发股份 | 2023-12-06 三 | 8.43 | 8.43 | 8.54 | 8.55 | 8.41 | 1.30% | 1.04% | 33659 | 2859万 | 27.58 | 27.64 | 11.25 | | 92 | 联发股份 | 2023-12-05 二 | 8.52 | 8.57 | 8.43 | 8.56 | 8.42 | -1.63% | 0.74% | 23756 | 2018万 | 27.23 | 27.29 | 11.11 | | 93 | 联发股份 | 2023-12-04 一 | 8.50 | 8.51 | 8.57 | 8.64 | 8.48 | 0.71% | 1.39% | 44734 | 3825万 | 27.68 | 27.74 | 11.29 | | 94 | 联发股份 | 2023-12-01 五 | 8.40 | 8.40 | 8.51 | 8.68 | 8.37 | 1.31% | 1.66% | 53681 | 4572万 | 27.48 | 27.55 | 11.22 | | 95 | 联发股份 | 2023-11-30 四 | 8.37 | 8.35 | 8.40 | 8.43 | 8.29 | 0.60% | 1.24% | 40002 | 3342万 | 27.13 | 27.19 | 11.07 | | 96 | 联发股份 | 2023-11-29 三 | 8.45 | 8.47 | 8.35 | 8.51 | 8.33 | -1.42% | 1.16% | 37391 | 3138万 | 26.97 | 27.03 | 11 | | 97 | 联发股份 | 2023-11-28 二 | 8.47 | 8.44 | 8.47 | 8.53 | 8.40 | 0.36% | 1.12% | 36077 | 3054万 | 27.35 | 27.42 | 11.16 | | 98 | 联发股份 | 2023-11-27 一 | 8.44 | 8.45 | 8.44 | 8.47 | 8.37 | -0.12% | 1.41% | 45493 | 3833万 | 27.26 | 27.32 | 11.12 | | 99 | 联发股份 | 2023-11-24 五 | 8.53 | 8.53 | 8.45 | 8.55 | 8.40 | -0.94% | 1.50% | 48594 | 4104万 | 27.29 | 27.35 | 11.14 | | 100 | 联发股份 | 2023-11-23 四 | 8.36 | 8.33 | 8.53 | 8.58 | 8.33 | 2.40% | 2.26% | 72908 | 6196万 | 27.55 | 27.61 | 11.24 | | 101 | 联发股份 | 2023-11-22 三 | 8.36 | 8.31 | 8.33 | 8.43 | 8.23 | 0.24% | 2.41% | 77799 | 6502万 | 26.9 | 26.96 | 10.98 | | 102 | 联发股份 | 2023-11-21 二 | 9.11 | 9.11 | 9.11 | 9.18 | 9.10 | 0.00% | 2.00% | 64563 | 5899万 | 29.42 | 29.49 | 12.01 | | 103 | 联发股份 | 2023-11-20 一 | 9.20 | 9.18 | 9.11 | 9.25 | 9.08 | -0.76% | 1.87% | 60326 | 5509万 | 29.42 | 29.49 | 12.01 | | 104 | 联发股份 | 2023-11-17 五 | 9.18 | 9.18 | 9.18 | 9.28 | 9.14 | 0.00% | 1.63% | 52733 | 4844万 | 29.65 | 29.72 | 12.1 | | 105 | 联发股份 | 2023-11-16 四 | 9.26 | 9.13 | 9.18 | 9.29 | 9.13 | 0.55% | 2.22% | 71696 | 6596万 | 29.65 | 29.72 | 12.1 | | 106 | 联发股份 | 2023-11-15 三 | 9.08 | 9.06 | 9.13 | 9.17 | 9.00 | 0.77% | 1.32% | 42645 | 3884万 | 29.49 | 29.55 | 12.03 | | 107 | 联发股份 | 2023-11-14 二 | 9.12 | 9.12 | 9.06 | 9.13 | 9.00 | -0.66% | 1.34% | 43271 | 3910万 | 29.26 | 29.33 | 11.94 | | 108 | 联发股份 | 2023-11-13 一 | 9.01 | 8.97 | 9.12 | 9.15 | 8.98 | 1.67% | 1.59% | 51269 | 4660万 | 29.45 | 29.52 | 12.02 | | 109 | 联发股份 | 2023-11-10 五 | 8.98 | 9.00 | 8.97 | 9.00 | 8.91 | -0.33% | 0.89% | 28829 | 2584万 | 28.97 | 29.04 | 11.82 | | 110 | 联发股份 | 2023-11-09 四 | 8.99 | 8.97 | 9.00 | 9.00 | 8.93 | 0.33% | 1.02% | 33042 | 2961万 | 29.07 | 29.13 | 11.86 | | 111 | 联发股份 | 2023-11-08 三 | 8.96 | 8.98 | 8.97 | 9.03 | 8.92 | -0.11% | 1.14% | 36784 | 3300万 | 28.97 | 29.04 | 11.82 | | 112 | 联发股份 | 2023-11-07 二 | 8.95 | 8.97 | 8.98 | 9.01 | 8.87 | 0.11% | 1.38% | 44573 | 3985万 | 29 | 29.07 | 11.83 | | 113 | 联发股份 | 2023-11-06 一 | 9.02 | 8.99 | 8.97 | 9.06 | 8.92 | -0.22% | 1.65% | 53196 | 4765万 | 28.97 | 29.04 | 11.82 | | 114 | 联发股份 | 2023-11-03 五 | 9.01 | 8.94 | 8.99 | 9.03 | 8.93 | 0.56% | 1.19% | 38326 | 3445万 | 29.03 | 29.1 | 11.85 | | 115 | 联发股份 | 2023-11-02 四 | 9.05 | 8.98 | 8.94 | 9.05 | 8.88 | -0.45% | 1.38% | 44699 | 3999万 | 28.87 | 28.94 | 11.78 | | 116 | 联发股份 | 2023-11-01 三 | 8.94 | 8.91 | 8.98 | 9.02 | 8.86 | 0.79% | 1.73% | 55870 | 5001万 | 29 | 29.07 | 11.83 | | 117 | 联发股份 | 2023-10-31 二 | 9.07 | 8.96 | 8.91 | 9.09 | 8.83 | -0.56% | 2.68% | 86499 | 7738万 | 28.78 | 28.84 | 11.74 | | 118 | 联发股份 | 2023-10-30 一 | 8.92 | 8.55 | 8.96 | 9.30 | 8.84 | 4.80% | 4.86% | 157049 | 14229万 | 28.94 | 29 | 11.81 | | 119 | 联发股份 | 2023-10-27 五 | 8.35 | 8.39 | 8.55 | 8.58 | 8.31 | 1.91% | 1.35% | 43471 | 3704万 | 27.61 | 27.68 | 13.13 | | 120 | 联发股份 | 2023-10-26 四 | 8.39 | 8.42 | 8.39 | 8.44 | 8.25 | -0.36% | 0.94% | 30477 | 2541万 | 27.1 | 27.16 | 12.88 | | 121 | 联发股份 | 2023-10-25 三 | 8.40 | 8.28 | 8.42 | 8.46 | 8.31 | 1.69% | 1.34% | 43213 | 3628万 | 27.19 | 27.26 | 12.93 | | 122 | 联发股份 | 2023-10-24 二 | 8.03 | 7.98 | 8.28 | 8.34 | 7.93 | 3.76% | 1.51% | 48702 | 4019万 | 26.74 | 26.8 | 12.71 | | 123 | 联发股份 | 2023-10-23 一 | 8.12 | 8.12 | 7.98 | 8.22 | 7.94 | -1.72% | 1.18% | 37974 | 3051万 | 25.77 | 25.83 | 12.25 | | 124 | 联发股份 | 2023-10-20 五 | 8.03 | 8.07 | 8.12 | 8.22 | 8.03 | 0.62% | 1.02% | 32985 | 2680万 | 26.22 | 26.28 | 12.47 | | 125 | 联发股份 | 2023-10-19 四 | 8.31 | 8.29 | 8.07 | 8.34 | 8.06 | -2.65% | 1.11% | 35716 | 2903万 | 26.06 | 26.12 | 12.39 | | 126 | 联发股份 | 2023-10-18 三 | 8.50 | 8.42 | 8.29 | 8.52 | 8.28 | -1.54% | 1.01% | 32509 | 2719万 | 26.77 | 26.83 | 12.73 | | 127 | 联发股份 | 2023-10-17 二 | 8.26 | 8.29 | 8.42 | 8.54 | 8.25 | 1.57% | 1.45% | 46784 | 3942万 | 27.19 | 27.26 | 12.93 | | 128 | 联发股份 | 2023-10-16 一 | 8.13 | 8.14 | 8.29 | 8.31 | 8.10 | 1.84% | 1.09% | 35265 | 2905万 | 26.77 | 26.83 | 12.73 | | 129 | 联发股份 | 2023-10-13 五 | 8.28 | 8.31 | 8.14 | 8.29 | 8.12 | -2.05% | 0.97% | 31260 | 2549万 | 26.29 | 26.35 | 12.5 | | 130 | 联发股份 | 2023-10-12 四 | 8.25 | 8.25 | 8.31 | 8.32 | 8.22 | 0.73% | 0.87% | 28214 | 2337万 | 26.84 | 26.9 | 12.76 | | 131 | 联发股份 | 2023-10-11 三 | 8.28 | 8.25 | 8.25 | 8.30 | 8.18 | 0.00% | 1.16% | 37456 | 3085万 | 26.64 | 26.71 | 12.67 | | 132 | 联发股份 | 2023-10-10 二 | 8.39 | 8.35 | 8.25 | 8.43 | 8.20 | -1.20% | 1.54% | 49813 | 4123万 | 26.64 | 26.71 | 12.67 | | 133 | 联发股份 | 2023-10-09 一 | 8.63 | 8.73 | 8.35 | 8.76 | 8.32 | -4.35% | 2.39% | 77172 | 6488万 | 26.97 | 27.03 | 12.82 | | 134 | 联发股份 | 2023-09-28 四 | 8.58 | 8.53 | 8.73 | 8.77 | 8.52 | 2.34% | 1.41% | 45564 | 3962万 | 28.19 | 28.26 | 13.41 | | 135 | 联发股份 | 2023-09-27 三 | 8.55 | 8.54 | 8.53 | 8.59 | 8.47 | -0.12% | 1.01% | 32751 | 2794万 | 27.55 | 27.61 | 13.1 | | 136 | 联发股份 | 2023-09-26 二 | 8.60 | 8.57 | 8.54 | 8.69 | 8.53 | -0.35% | 0.91% | 29337 | 2517万 | 27.58 | 27.64 | 13.11 | | 137 | 联发股份 | 2023-09-25 一 | 8.59 | 8.62 | 8.57 | 8.71 | 8.50 | -0.58% | 1.21% | 38921 | 3341万 | 27.68 | 27.74 | 13.16 | | 138 | 联发股份 | 2023-09-22 五 | 8.56 | 8.56 | 8.62 | 8.66 | 8.47 | 0.70% | 1.39% | 44844 | 3863万 | 27.84 | 27.9 | 13.24 | | 139 | 联发股份 | 2023-09-21 四 | 8.69 | 8.69 | 8.56 | 8.73 | 8.50 | -1.50% | 1.23% | 39697 | 3410万 | 27.65 | 27.71 | 13.14 | | 140 | 联发股份 | 2023-09-20 三 | 8.72 | 8.72 | 8.69 | 8.77 | 8.60 | -0.34% | 1.58% | 51125 | 4444万 | 28.07 | 28.13 | 13.34 | | 141 | 联发股份 | 2023-09-19 二 | 8.81 | 8.82 | 8.72 | 8.83 | 8.68 | -1.13% | 1.36% | 43784 | 3835万 | 28.16 | 28.23 | 13.39 | | 142 | 联发股份 | 2023-09-18 一 | 8.70 | 8.70 | 8.82 | 8.82 | 8.61 | 1.38% | 1.67% | 53804 | 4694万 | 28.48 | 28.55 | 13.54 | | 143 | 联发股份 | 2023-09-15 五 | 8.57 | 8.51 | 8.70 | 8.80 | 8.49 | 2.23% | 1.83% | 59083 | 5132万 | 28.1 | 28.16 | 13.36 | | 144 | 联发股份 | 2023-09-14 四 | 8.42 | 8.45 | 8.51 | 8.56 | 8.36 | 0.71% | 1.27% | 41090 | 3490万 | 27.48 | 27.55 | 13.07 | | 145 | 联发股份 | 2023-09-13 三 | 8.47 | 8.48 | 8.45 | 8.51 | 8.40 | -0.35% | 0.97% | 31425 | 2653万 | 27.29 | 27.35 | 12.98 | | 146 | 联发股份 | 2023-09-12 二 | 8.62 | 8.57 | 8.48 | 8.62 | 8.46 | -1.05% | 1.03% | 33304 | 2830万 | 27.39 | 27.45 | 13.02 | | 147 | 联发股份 | 2023-09-11 一 | 8.57 | 8.51 | 8.57 | 8.66 | 8.44 | 0.71% | 1.30% | 41930 | 3590万 | 27.68 | 27.74 | 13.16 | | 148 | 联发股份 | 2023-09-08 五 | 8.55 | 8.57 | 8.51 | 8.62 | 8.48 | -0.70% | 0.94% | 30305 | 2585万 | 27.48 | 27.55 | 13.07 | | 149 | 联发股份 | 2023-09-07 四 | 8.63 | 8.66 | 8.57 | 8.70 | 8.55 | -1.04% | 1.08% | 34904 | 3012万 | 27.68 | 27.74 | 13.16 | | 150 | 联发股份 | 2023-09-06 三 | 8.74 | 8.74 | 8.66 | 8.80 | 8.64 | -0.92% | 1.32% | 42491 | 3692万 | 27.97 | 28.03 | 13.3 | | 151 | 联发股份 | 2023-09-05 二 | 8.88 | 8.86 | 8.74 | 8.92 | 8.70 | -1.35% | 1.78% | 57449 | 5033万 | 28.23 | 28.29 | 13.42 | | 152 | 联发股份 | 2023-09-04 一 | 8.75 | 8.73 | 8.86 | 8.89 | 8.74 | 1.49% | 1.97% | 63556 | 5611万 | 28.61 | 28.68 | 13.61 | | 153 | 联发股份 | 2023-09-01 五 | 8.63 | 8.62 | 8.73 | 8.82 | 8.63 | 1.28% | 2.55% | 82506 | 7189万 | 28.19 | 28.26 | 13.41 | | 154 | 联发股份 | 2023-08-31 四 | 8.61 | 8.55 | 8.62 | 8.84 | 8.56 | 0.82% | 3.57% | 115359 | 10006万 | 27.84 | 27.9 | 13.24 | | 155 | 联发股份 | 2023-08-30 三 | 8.40 | 8.47 | 8.55 | 8.70 | 8.40 | 0.94% | 3.16% | 102008 | 8738万 | 27.61 | 27.68 | 13.13 | | 156 | 联发股份 | 2023-08-29 二 | 8.13 | 8.13 | 8.47 | 8.49 | 8.06 | 4.18% | 4.18% | 134916 | 11287万 | 27.35 | 27.42 | 13.01 | | 157 | 联发股份 | 2023-08-28 一 | 8.22 | 7.85 | 8.13 | 8.43 | 8.06 | 3.57% | 7.02% | 226848 | 18702万 | 26.26 | 26.32 | 12.48 | | 158 | 联发股份 | 2023-08-25 五 | 7.70 | 7.86 | 7.85 | 7.98 | 7.53 | -0.13% | 6.12% | 197653 | 15392万 | 25.33 | 25.41 | 12.1 | | 159 | 联发股份 | 2023-08-23 三 | 8.73 | 8.81 | 8.73 | 8.79 | 8.52 | -0.91% | 7.86% | 253735 | 21899万 | 28.17 | 28.26 | 13.46 | | 160 | 联发股份 | 2023-08-22 二 | 9.26 | 9.26 | 8.81 | 9.35 | 8.66 | -4.86% | 11.62% | 374906 | 33219万 | 28.43 | 28.52 | 13.59 |
|
行情刷新 | 流通股东
 |
