| 股票名称 | 代码 002505 | 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 | 鹏都农牧 | 2024-04-25 四 | 0.93 | 0.94 | 0.91 | 0.95 | 0.90 | -3.19% | 2.06% | 1311257 | 12112万 | 58.01 | 58.01 | -16.31 | 2 | 鹏都农牧 | 2024-04-24 三 | 0.98 | 0.98 | 0.94 | 0.98 | 0.93 | -4.08% | 1.47% | 937430 | 8916万 | 59.92 | 59.92 | -16.85 | 3 | 鹏都农牧 | 2024-04-23 二 | 1.01 | 1.01 | 0.98 | 1.04 | 0.98 | -2.97% | 1.54% | 982948 | 9849万 | 62.47 | 62.47 | -17.57 | 4 | 鹏都农牧 | 2024-04-22 一 | 0.98 | 0.99 | 1.01 | 1.02 | 0.94 | 2.02% | 2.59% | 1648899 | 16154万 | 64.38 | 64.38 | -18.11 | 5 | 鹏都农牧 | 2024-04-19 五 | 1.01 | 1.02 | 0.99 | 1.04 | 0.92 | -2.94% | 3.55% | 2262285 | 22216万 | 63.11 | 63.11 | -17.75 | 6 | 鹏都农牧 | 2024-04-18 四 | 1.06 | 1.07 | 1.02 | 1.07 | 1.01 | -4.67% | 2.07% | 1320831 | 13644万 | 65.02 | 65.02 | -18.29 | 7 | 鹏都农牧 | 2024-04-17 三 | 1.02 | 1.03 | 1.07 | 1.07 | 1.01 | 3.88% | 1.36% | 866930 | 9173万 | 68.2 | 68.2 | -19.18 | 8 | 鹏都农牧 | 2024-04-16 二 | 1.07 | 1.08 | 1.03 | 1.07 | 1.02 | -4.63% | 1.66% | 1059837 | 11069万 | 65.65 | 65.65 | -18.46 | 9 | 鹏都农牧 | 2024-04-15 一 | 1.11 | 1.13 | 1.08 | 1.12 | 1.05 | -4.42% | 1.76% | 1119068 | 12101万 | 68.84 | 68.84 | -19.36 | 10 | 鹏都农牧 | 2024-04-12 五 | 1.18 | 1.18 | 1.13 | 1.18 | 1.10 | -4.24% | 1.40% | 894950 | 10196万 | 72.03 | 72.03 | -20.26 | 11 | 鹏都农牧 | 2024-04-11 四 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | -0.84% | 0.87% | 553634 | 6521万 | 75.22 | 75.22 | -21.15 | 12 | 鹏都农牧 | 2024-04-10 三 | 1.21 | 1.22 | 1.19 | 1.22 | 1.18 | -2.46% | 0.78% | 498300 | 5937万 | 75.85 | 75.85 | -21.33 | 13 | 鹏都农牧 | 2024-04-09 二 | 1.19 | 1.19 | 1.22 | 1.22 | 1.18 | 2.52% | 0.73% | 463997 | 5573万 | 77.77 | 77.77 | -21.87 | 14 | 鹏都农牧 | 2024-04-08 一 | 1.22 | 1.22 | 1.19 | 1.23 | 1.18 | -2.46% | 1.02% | 652924 | 7864万 | 75.85 | 75.85 | -21.33 | 15 | 鹏都农牧 | 2024-04-03 三 | 1.24 | 1.25 | 1.22 | 1.25 | 1.22 | -2.40% | 0.71% | 452182 | 5546万 | 77.77 | 77.77 | -21.87 | 16 | 鹏都农牧 | 2024-04-02 二 | 1.24 | 1.23 | 1.25 | 1.25 | 1.22 | 1.63% | 1.06% | 677418 | 8377万 | 79.68 | 79.68 | -22.41 | 17 | 鹏都农牧 | 2024-04-01 一 | 1.22 | 1.22 | 1.23 | 1.24 | 1.22 | 0.82% | 0.65% | 413627 | 5096万 | 78.4 | 78.4 | -22.05 | 18 | 鹏都农牧 | 2024-03-29 五 | 1.21 | 1.21 | 1.22 | 1.23 | 1.20 | 0.83% | 0.60% | 384396 | 4679万 | 77.77 | 77.77 | -21.87 | 19 | 鹏都农牧 | 2024-03-28 四 | 1.20 | 1.20 | 1.21 | 1.23 | 1.19 | 0.83% | 0.86% | 546743 | 6647万 | 77.13 | 77.13 | -21.69 | 20 | 鹏都农牧 | 2024-03-27 三 | 1.23 | 1.23 | 1.20 | 1.24 | 1.20 | -2.44% | 0.78% | 496507 | 6046万 | 76.49 | 76.49 | -21.51 | 21 | 鹏都农牧 | 2024-03-26 二 | 1.24 | 1.24 | 1.23 | 1.25 | 1.21 | -0.81% | 0.84% | 537129 | 6614万 | 78.4 | 78.4 | -22.05 | 22 | 鹏都农牧 | 2024-03-25 一 | 1.26 | 1.27 | 1.24 | 1.27 | 1.23 | -2.36% | 1.07% | 684226 | 8537万 | 79.04 | 79.04 | -22.23 | 23 | 鹏都农牧 | 2024-03-22 五 | 1.31 | 1.31 | 1.27 | 1.31 | 1.26 | -3.05% | 1.31% | 837379 | 10688万 | 80.95 | 80.95 | -22.77 | 24 | 鹏都农牧 | 2024-03-21 四 | 1.31 | 1.32 | 1.31 | 1.33 | 1.29 | -0.76% | 1.30% | 827029 | 10842万 | 83.5 | 83.5 | -23.48 | 25 | 鹏都农牧 | 2024-03-20 三 | 1.30 | 1.30 | 1.32 | 1.32 | 1.29 | 1.54% | 0.98% | 627764 | 8198万 | 84.14 | 84.14 | -23.66 | 26 | 鹏都农牧 | 2024-03-19 二 | 1.30 | 1.31 | 1.30 | 1.34 | 1.30 | -0.76% | 1.23% | 786165 | 10347万 | 82.87 | 82.87 | -23.31 | 27 | 鹏都农牧 | 2024-03-18 一 | 1.32 | 1.31 | 1.31 | 1.32 | 1.29 | 0.00% | 0.87% | 555592 | 7228万 | 83.5 | 83.5 | -23.48 | 28 | 鹏都农牧 | 2024-03-15 五 | 1.25 | 1.26 | 1.31 | 1.31 | 1.25 | 3.97% | 1.39% | 886581 | 11395万 | 83.5 | 83.5 | -23.48 | 29 | 鹏都农牧 | 2024-03-14 四 | 1.28 | 1.28 | 1.26 | 1.29 | 1.25 | -1.56% | 0.80% | 507347 | 6440万 | 80.32 | 80.32 | -22.59 | 30 | 鹏都农牧 | 2024-03-08 五 | 1.25 | 1.26 | 1.24 | 1.25 | 1.20 | -1.59% | 1.77% | 1126353 | 13733万 | 79.04 | 79.04 | -22.23 | 31 | 鹏都农牧 | 2024-03-07 四 | 1.29 | 1.29 | 1.26 | 1.31 | 1.26 | -2.33% | 1.08% | 688144 | 8834万 | 80.32 | 80.32 | -22.59 | 32 | 鹏都农牧 | 2024-03-06 三 | 1.29 | 1.29 | 1.29 | 1.30 | 1.25 | 0.00% | 1.19% | 755825 | 9646万 | 82.23 | 82.23 | -23.13 | 33 | 鹏都农牧 | 2024-03-05 二 | 1.32 | 1.32 | 1.29 | 1.33 | 1.28 | -2.27% | 0.95% | 603702 | 7825万 | 82.23 | 82.23 | -23.13 | 34 | 鹏都农牧 | 2024-03-04 一 | 1.35 | 1.36 | 1.32 | 1.36 | 1.31 | -2.94% | 1.03% | 653755 | 8691万 | 84.14 | 84.14 | -23.66 | 35 | 鹏都农牧 | 2024-03-01 五 | 1.37 | 1.37 | 1.36 | 1.38 | 1.34 | -0.73% | 0.85% | 543628 | 7389万 | 86.69 | 86.69 | -24.38 | 36 | 鹏都农牧 | 2024-02-29 四 | 1.33 | 1.33 | 1.37 | 1.37 | 1.32 | 3.01% | 1.04% | 659980 | 8939万 | 87.33 | 87.33 | -24.56 | 37 | 鹏都农牧 | 2024-02-28 三 | 1.42 | 1.41 | 1.33 | 1.45 | 1.33 | -5.67% | 1.71% | 1089622 | 15253万 | 84.78 | 84.78 | -23.84 | 38 | 鹏都农牧 | 2024-02-27 二 | 1.36 | 1.36 | 1.41 | 1.42 | 1.35 | 3.68% | 1.04% | 665722 | 9209万 | 89.88 | 89.88 | -25.28 | 39 | 鹏都农牧 | 2024-02-26 一 | 1.34 | 1.34 | 1.36 | 1.38 | 1.32 | 1.49% | 1.34% | 852389 | 11518万 | 86.69 | 86.69 | -24.38 | 40 | 鹏都农牧 | 2024-02-23 五 | 1.33 | 1.32 | 1.34 | 1.35 | 1.31 | 1.52% | 1.09% | 692249 | 9170万 | 85.42 | 85.42 | -24.02 | 41 | 鹏都农牧 | 2024-02-22 四 | 1.31 | 1.31 | 1.32 | 1.33 | 1.30 | 0.76% | 0.81% | 514201 | 6768万 | 84.14 | 84.14 | -23.66 | 42 | 鹏都农牧 | 2024-02-21 三 | 1.29 | 1.29 | 1.31 | 1.35 | 1.27 | 1.55% | 1.42% | 902417 | 11888万 | 83.5 | 83.5 | -23.48 | 43 | 鹏都农牧 | 2024-02-20 二 | 1.28 | 1.29 | 1.29 | 1.30 | 1.25 | 0.00% | 0.92% | 585729 | 7463万 | 82.23 | 82.23 | -23.13 | 44 | 鹏都农牧 | 2024-02-19 一 | 1.33 | 1.31 | 1.29 | 1.34 | 1.27 | -1.53% | 1.19% | 757595 | 9850万 | 82.23 | 82.23 | -23.13 | 45 | 鹏都农牧 | 2024-02-08 四 | 1.25 | 1.25 | 1.31 | 1.32 | 1.24 | 4.80% | 1.75% | 1115058 | 14491万 | 83.5 | 83.5 | -23.48 | 46 | 鹏都农牧 | 2024-02-07 三 | 1.18 | 1.17 | 1.25 | 1.27 | 1.16 | 6.84% | 2.25% | 1433311 | 17573万 | 79.68 | 79.68 | -22.41 | 47 | 鹏都农牧 | 2024-02-06 二 | 1.08 | 1.11 | 1.17 | 1.20 | 1.04 | 5.41% | 2.33% | 1484419 | 16345万 | 74.58 | 74.58 | -20.97 | 48 | 鹏都农牧 | 2024-02-05 一 | 1.23 | 1.23 | 1.11 | 1.24 | 1.11 | -9.76% | 2.00% | 1277140 | 14552万 | 70.75 | 70.75 | -19.9 | 49 | 鹏都农牧 | 2024-02-02 五 | 1.26 | 1.26 | 1.23 | 1.32 | 1.19 | -2.38% | 1.62% | 1034821 | 13040万 | 78.4 | 78.4 | -22.05 | 50 | 鹏都农牧 | 2024-02-01 四 | 1.24 | 1.24 | 1.26 | 1.30 | 1.23 | 1.61% | 1.44% | 919727 | 11642万 | 80.32 | 80.32 | -22.59 | 51 | 鹏都农牧 | 2024-01-31 三 | 1.28 | 1.33 | 1.24 | 1.32 | 1.24 | -6.77% | 1.63% | 1036268 | 13240万 | 79.04 | 79.04 | -22.23 | 52 | 鹏都农牧 | 2024-01-30 二 | 1.38 | 1.38 | 1.33 | 1.40 | 1.33 | -3.62% | 1.16% | 739064 | 10078万 | 84.78 | 84.78 | -23.84 | 53 | 鹏都农牧 | 2024-01-29 一 | 1.43 | 1.43 | 1.38 | 1.44 | 1.38 | -3.50% | 0.90% | 576663 | 8084万 | 87.96 | 87.96 | -24.74 | 54 | 鹏都农牧 | 2024-01-26 五 | 1.42 | 1.43 | 1.43 | 1.46 | 1.41 | 0.00% | 0.94% | 598778 | 8586万 | 91.15 | 91.15 | -25.64 | 55 | 鹏都农牧 | 2024-01-25 四 | 1.39 | 1.38 | 1.43 | 1.44 | 1.39 | 3.62% | 0.98% | 627765 | 8871万 | 91.15 | 91.15 | -25.64 | 56 | 鹏都农牧 | 2024-01-24 三 | 1.37 | 1.37 | 1.38 | 1.39 | 1.32 | 0.73% | 0.99% | 629634 | 8551万 | 87.96 | 87.96 | -24.74 | 57 | 鹏都农牧 | 2024-01-23 二 | 1.33 | 1.34 | 1.37 | 1.37 | 1.32 | 2.24% | 0.80% | 508324 | 6883万 | 87.33 | 87.33 | -24.56 | 58 | 鹏都农牧 | 2024-01-22 一 | 1.43 | 1.43 | 1.34 | 1.44 | 1.33 | -6.29% | 1.19% | 760328 | 10474万 | 85.42 | 85.42 | -24.02 | 59 | 鹏都农牧 | 2024-01-19 五 | 1.45 | 1.45 | 1.43 | 1.47 | 1.43 | -1.38% | 0.54% | 342344 | 4941万 | 91.15 | 91.15 | -25.64 | 60 | 鹏都农牧 | 2024-01-18 四 | 1.45 | 1.46 | 1.45 | 1.46 | 1.40 | -0.68% | 1.05% | 671638 | 9615万 | 92.43 | 92.43 | -25.99 | 61 | 鹏都农牧 | 2024-01-17 三 | 1.52 | 1.52 | 1.46 | 1.53 | 1.45 | -3.95% | 0.91% | 577045 | 8542万 | 93.06 | 93.06 | -26.17 | 62 | 鹏都农牧 | 2024-01-16 二 | 1.51 | 1.51 | 1.52 | 1.54 | 1.50 | 0.66% | 0.75% | 475530 | 7226万 | 96.89 | 96.89 | -27.25 | 63 | 鹏都农牧 | 2024-01-15 一 | 1.52 | 1.52 | 1.51 | 1.53 | 1.51 | -0.66% | 0.48% | 307859 | 4674万 | 96.25 | 96.25 | -27.07 | 64 | 鹏都农牧 | 2024-01-12 五 | 1.52 | 1.52 | 1.52 | 1.54 | 1.51 | 0.00% | 0.63% | 403025 | 6152万 | 96.89 | 96.89 | -27.25 | 65 | 鹏都农牧 | 2024-01-11 四 | 1.47 | 1.47 | 1.52 | 1.53 | 1.47 | 3.40% | 1.07% | 684506 | 10314万 | 96.89 | 96.89 | -27.25 | 66 | 鹏都农牧 | 2024-01-10 三 | 1.48 | 1.48 | 1.47 | 1.50 | 1.45 | -0.68% | 0.96% | 608803 | 8996万 | 93.7 | 93.7 | -26.35 | 67 | 鹏都农牧 | 2024-01-09 二 | 1.47 | 1.47 | 1.48 | 1.49 | 1.45 | 0.68% | 1.07% | 684681 | 10061万 | 94.34 | 94.34 | -26.53 | 68 | 鹏都农牧 | 2024-01-08 一 | 1.53 | 1.53 | 1.47 | 1.54 | 1.47 | -3.92% | 1.09% | 694687 | 10444万 | 93.7 | 93.7 | -26.35 | 69 | 鹏都农牧 | 2024-01-05 五 | 1.56 | 1.56 | 1.53 | 1.57 | 1.52 | -1.92% | 0.84% | 537003 | 8287万 | 97.53 | 97.53 | -27.43 | 70 | 鹏都农牧 | 2024-01-04 四 | 1.59 | 1.59 | 1.56 | 1.60 | 1.55 | -1.89% | 0.80% | 513052 | 8037万 | 99.44 | 99.44 | -27.97 | 71 | 鹏都农牧 | 2024-01-03 三 | 1.60 | 1.60 | 1.59 | 1.61 | 1.58 | -0.63% | 0.70% | 446155 | 7120万 | 101.35 | 101.35 | -28.5 | 72 | 鹏都农牧 | 2024-01-02 二 | 1.60 | 1.60 | 1.60 | 1.61 | 1.59 | 0.00% | 0.43% | 273549 | 4383万 | 101.99 | 101.99 | -28.68 | 73 | 鹏都农牧 | 2023-12-29 五 | 1.62 | 1.62 | 1.60 | 1.63 | 1.59 | -1.23% | 0.95% | 604083 | 9714万 | 101.99 | 101.99 | -28.68 | 74 | 鹏都农牧 | 2023-12-28 四 | 1.59 | 1.59 | 1.62 | 1.63 | 1.58 | 1.89% | 0.90% | 572947 | 9227万 | 103.26 | 103.26 | -29.04 | 75 | 鹏都农牧 | 2023-12-27 三 | 1.56 | 1.56 | 1.59 | 1.60 | 1.56 | 1.92% | 0.77% | 488006 | 7716万 | 101.35 | 101.35 | -28.5 | 76 | 鹏都农牧 | 2023-12-26 二 | 1.59 | 1.58 | 1.56 | 1.61 | 1.56 | -1.27% | 0.82% | 522490 | 8258万 | 99.44 | 99.44 | -27.97 | 77 | 鹏都农牧 | 2023-12-25 一 | 1.58 | 1.58 | 1.58 | 1.59 | 1.57 | 0.00% | 0.47% | 299549 | 4737万 | 100.71 | 100.71 | -28.32 | 78 | 鹏都农牧 | 2023-12-22 五 | 1.62 | 1.62 | 1.58 | 1.62 | 1.58 | -2.47% | 0.86% | 545536 | 8691万 | 100.71 | 100.71 | -28.32 | 79 | 鹏都农牧 | 2023-12-21 四 | 1.59 | 1.59 | 1.62 | 1.62 | 1.57 | 1.89% | 0.95% | 603144 | 9645万 | 103.26 | 103.26 | -29.04 | 80 | 鹏都农牧 | 2023-12-20 三 | 1.63 | 1.62 | 1.59 | 1.63 | 1.58 | -1.85% | 0.85% | 542701 | 8678万 | 101.35 | 101.35 | -28.5 | 81 | 鹏都农牧 | 2023-12-19 二 | 1.62 | 1.62 | 1.62 | 1.64 | 1.60 | 0.00% | 0.79% | 503329 | 8153万 | 103.26 | 103.26 | -29.04 | 82 | 鹏都农牧 | 2023-12-18 一 | 1.66 | 1.66 | 1.62 | 1.67 | 1.61 | -2.41% | 1.46% | 928692 | 15133万 | 103.26 | 103.26 | -29.04 | 83 | 鹏都农牧 | 2023-12-15 五 | 1.68 | 1.68 | 1.66 | 1.69 | 1.66 | -1.19% | 1.18% | 749451 | 12542万 | 105.81 | 105.81 | -29.76 | 84 | 鹏都农牧 | 2023-12-14 四 | 1.72 | 1.70 | 1.68 | 1.72 | 1.68 | -1.18% | 0.88% | 563676 | 9538万 | 107.09 | 107.09 | -30.12 | 85 | 鹏都农牧 | 2023-12-13 三 | 1.73 | 1.73 | 1.70 | 1.75 | 1.70 | -1.73% | 0.68% | 434088 | 7485万 | 108.36 | 108.36 | -30.48 | 86 | 鹏都农牧 | 2023-12-12 二 | 1.72 | 1.72 | 1.73 | 1.74 | 1.71 | 0.58% | 0.51% | 328142 | 5668万 | 110.27 | 110.27 | -31.01 | 87 | 鹏都农牧 | 2023-12-11 一 | 1.70 | 1.70 | 1.72 | 1.73 | 1.68 | 1.18% | 0.64% | 409033 | 6983万 | 109.64 | 109.64 | -30.83 | 88 | 鹏都农牧 | 2023-12-08 五 | 1.74 | 1.74 | 1.70 | 1.75 | 1.69 | -2.30% | 1.04% | 663293 | 11391万 | 108.36 | 108.36 | -30.48 | 89 | 鹏都农牧 | 2023-12-07 四 | 1.78 | 1.78 | 1.74 | 1.80 | 1.74 | -2.25% | 1.09% | 692692 | 12157万 | 110.91 | 110.91 | -31.19 | 90 | 鹏都农牧 | 2023-12-06 三 | 1.71 | 1.73 | 1.78 | 1.80 | 1.71 | 2.89% | 1.61% | 1023072 | 18119万 | 113.46 | 113.46 | -31.91 | 91 | 鹏都农牧 | 2023-12-05 二 | 1.79 | 1.80 | 1.73 | 1.81 | 1.73 | -3.89% | 1.24% | 793063 | 13971万 | 110.27 | 110.27 | -31.01 | 92 | 鹏都农牧 | 2023-12-04 一 | 1.77 | 1.77 | 1.80 | 1.81 | 1.75 | 1.69% | 1.23% | 782332 | 13948万 | 114.74 | 114.74 | -32.27 | 93 | 鹏都农牧 | 2023-12-01 五 | 1.74 | 1.75 | 1.77 | 1.79 | 1.72 | 1.14% | 1.34% | 852493 | 15069万 | 112.82 | 112.82 | -31.73 | 94 | 鹏都农牧 | 2023-11-30 四 | 1.75 | 1.75 | 1.75 | 1.77 | 1.73 | 0.00% | 1.06% | 672652 | 11768万 | 111.55 | 111.55 | -31.37 | 95 | 鹏都农牧 | 2023-11-29 三 | 1.80 | 1.80 | 1.75 | 1.80 | 1.74 | -2.78% | 1.57% | 999913 | 17619万 | 111.55 | 111.55 | -31.37 | 96 | 鹏都农牧 | 2023-11-28 二 | 1.80 | 1.80 | 1.80 | 1.81 | 1.78 | 0.00% | 1.11% | 706889 | 12696万 | 114.74 | 114.74 | -32.27 | 97 | 鹏都农牧 | 2023-11-27 一 | 1.81 | 1.82 | 1.80 | 1.84 | 1.80 | -1.10% | 1.11% | 706329 | 12825万 | 114.74 | 114.74 | -32.27 | 98 | 鹏都农牧 | 2023-11-24 五 | 1.85 | 1.84 | 1.82 | 1.86 | 1.80 | -1.09% | 1.41% | 896249 | 16402万 | 116.01 | 116.01 | -32.63 | 99 | 鹏都农牧 | 2023-11-23 四 | 1.86 | 1.86 | 1.84 | 1.88 | 1.84 | -1.08% | 1.51% | 963744 | 17904万 | 117.29 | 117.29 | -32.99 | 100 | 鹏都农牧 | 2023-11-22 三 | 1.88 | 1.89 | 1.86 | 1.91 | 1.86 | -1.59% | 1.20% | 767826 | 14437万 | 118.56 | 118.56 | -33.34 | 101 | 鹏都农牧 | 2023-11-21 二 | 1.91 | 1.90 | 1.89 | 1.93 | 1.88 | -0.53% | 1.52% | 971098 | 18461万 | 120.47 | 120.47 | -33.88 | 102 | 鹏都农牧 | 2023-11-20 一 | 1.87 | 1.87 | 1.90 | 1.92 | 1.85 | 1.60% | 1.80% | 1145571 | 21681万 | 121.11 | 121.11 | -34.06 | 103 | 鹏都农牧 | 2023-11-17 五 | 1.86 | 1.86 | 1.87 | 1.88 | 1.84 | 0.54% | 1.36% | 868610 | 16136万 | 119.2 | 119.2 | -33.52 | 104 | 鹏都农牧 | 2023-11-16 四 | 1.87 | 1.88 | 1.86 | 1.89 | 1.86 | -1.06% | 1.11% | 705319 | 13216万 | 118.56 | 118.56 | -33.34 | 105 | 鹏都农牧 | 2023-11-15 三 | 1.91 | 1.91 | 1.88 | 1.93 | 1.87 | -1.57% | 1.70% | 1085384 | 20477万 | 119.84 | 119.84 | -33.7 | 106 | 鹏都农牧 | 2023-11-14 二 | 1.90 | 1.90 | 1.91 | 1.94 | 1.87 | 0.53% | 1.71% | 1092810 | 20814万 | 121.75 | 121.75 | -34.24 | 107 | 鹏都农牧 | 2023-11-13 一 | 1.94 | 1.95 | 1.90 | 1.95 | 1.86 | -2.56% | 2.74% | 1743695 | 33108万 | 121.11 | 121.11 | -34.06 | 108 | 鹏都农牧 | 2023-11-10 五 | 1.92 | 1.94 | 1.95 | 2.08 | 1.85 | 0.52% | 4.09% | 2604235 | 51141万 | 124.3 | 124.3 | -34.96 | 109 | 鹏都农牧 | 2023-11-09 四 | 1.97 | 2.00 | 1.94 | 1.99 | 1.88 | -3.00% | 4.34% | 2765086 | 53265万 | 123.66 | 123.66 | -34.78 | 110 | 鹏都农牧 | 2023-11-08 三 | 1.84 | 1.84 | 2.00 | 2.02 | 1.81 | 8.70% | 5.56% | 3545238 | 68453万 | 127.49 | 127.49 | -35.85 | 111 | 鹏都农牧 | 2023-11-07 二 | 1.87 | 1.86 | 1.84 | 1.94 | 1.82 | -1.08% | 2.48% | 1580215 | 29393万 | 117.29 | 117.29 | -32.99 | 112 | 鹏都农牧 | 2023-11-06 一 | 1.83 | 1.83 | 1.86 | 1.87 | 1.77 | 1.64% | 3.09% | 1971739 | 35861万 | 118.56 | 118.56 | -33.34 | 113 | 鹏都农牧 | 2023-11-03 五 | 1.85 | 1.83 | 1.83 | 1.89 | 1.78 | 0.00% | 4.35% | 2772427 | 51172万 | 116.65 | 116.65 | -32.81 | 114 | 鹏都农牧 | 2023-11-02 四 | 1.66 | 1.66 | 1.83 | 1.83 | 1.65 | 10.24% | 3.42% | 2183088 | 38424万 | 116.65 | 116.65 | -32.81 | 115 | 鹏都农牧 | 2023-11-01 三 | 1.65 | 1.65 | 1.66 | 1.68 | 1.64 | 0.61% | 1.00% | 634452 | 10521万 | 105.81 | 105.81 | -29.76 | 116 | 鹏都农牧 | 2023-10-31 二 | 1.66 | 1.65 | 1.65 | 1.67 | 1.64 | 0.00% | 0.74% | 473790 | 7826万 | 105.18 | 105.18 | -29.58 | 117 | 鹏都农牧 | 2023-10-30 一 | 1.62 | 1.63 | 1.65 | 1.69 | 1.61 | 1.23% | 1.85% | 1178919 | 19576万 | 105.18 | 105.18 | -29.58 | 118 | 鹏都农牧 | 2023-10-27 五 | 1.66 | 1.66 | 1.63 | 1.66 | 1.62 | -1.81% | 1.33% | 847992 | 13908万 | 103.9 | 103.9 | -47.97 | 119 | 鹏都农牧 | 2023-10-26 四 | 1.61 | 1.62 | 1.66 | 1.72 | 1.61 | 2.47% | 1.84% | 1174265 | 19591万 | 105.81 | 105.81 | -48.85 | 120 | 鹏都农牧 | 2023-10-25 三 | 1.64 | 1.65 | 1.62 | 1.65 | 1.60 | -1.82% | 1.43% | 908939 | 14732万 | 103.26 | 103.26 | -47.67 | 121 | 鹏都农牧 | 2023-10-24 二 | 1.53 | 1.52 | 1.65 | 1.66 | 1.52 | 8.55% | 2.34% | 1488996 | 23881万 | 105.18 | 105.18 | -48.55 | 122 | 鹏都农牧 | 2023-10-23 一 | 1.57 | 1.58 | 1.52 | 1.62 | 1.51 | -3.80% | 1.65% | 1048729 | 16270万 | 96.89 | 96.89 | -44.73 | 123 | 鹏都农牧 | 2023-10-20 五 | 1.59 | 1.61 | 1.58 | 1.61 | 1.56 | -1.86% | 1.30% | 826250 | 13098万 | 100.71 | 100.71 | -46.49 | 124 | 鹏都农牧 | 2023-10-19 四 | 1.63 | 1.65 | 1.61 | 1.66 | 1.59 | -2.42% | 1.72% | 1096816 | 17753万 | 102.63 | 102.63 | -47.38 | 125 | 鹏都农牧 | 2023-10-18 三 | 1.75 | 1.76 | 1.65 | 1.76 | 1.61 | -6.25% | 2.07% | 1322604 | 22270万 | 105.18 | 105.18 | -48.55 | 126 | 鹏都农牧 | 2023-10-17 二 | 1.77 | 1.77 | 1.76 | 1.77 | 1.74 | -0.56% | 1.18% | 749160 | 13127万 | 112.19 | 112.19 | -51.79 | 127 | 鹏都农牧 | 2023-10-16 一 | 1.77 | 1.78 | 1.77 | 1.77 | 1.74 | -0.56% | 1.13% | 720306 | 12658万 | 112.82 | 112.82 | -52.09 | 128 | 鹏都农牧 | 2023-10-13 五 | 1.80 | 1.81 | 1.78 | 1.80 | 1.75 | -1.66% | 1.15% | 732805 | 12971万 | 113.46 | 113.46 | -52.38 | 129 | 鹏都农牧 | 2023-10-12 四 | 1.75 | 1.75 | 1.81 | 1.85 | 1.75 | 3.43% | 2.00% | 1276466 | 23091万 | 115.37 | 115.37 | -53.26 | 130 | 鹏都农牧 | 2023-10-11 三 | 1.76 | 1.75 | 1.75 | 1.77 | 1.72 | 0.00% | 0.94% | 598500 | 10449万 | 111.55 | 111.55 | -51.5 | 131 | 鹏都农牧 | 2023-10-10 二 | 1.73 | 1.73 | 1.75 | 1.79 | 1.72 | 1.16% | 1.12% | 710835 | 12470万 | 111.55 | 111.55 | -51.5 | 132 | 鹏都农牧 | 2023-10-09 一 | 1.74 | 1.74 | 1.73 | 1.74 | 1.71 | -0.57% | 0.75% | 478459 | 8257万 | 110.27 | 110.27 | -50.91 | 133 | 鹏都农牧 | 2023-09-28 四 | 1.75 | 1.75 | 1.74 | 1.76 | 1.73 | -0.57% | 0.61% | 387836 | 6755万 | 110.91 | 110.91 | -51.2 | 134 | 鹏都农牧 | 2023-09-27 三 | 1.73 | 1.73 | 1.75 | 1.76 | 1.72 | 1.16% | 0.70% | 448629 | 7825万 | 111.55 | 111.55 | -51.5 | 135 | 鹏都农牧 | 2023-09-26 二 | 1.73 | 1.73 | 1.73 | 1.74 | 1.72 | 0.00% | 0.56% | 357730 | 6189万 | 110.27 | 110.27 | -50.91 | 136 | 鹏都农牧 | 2023-09-25 一 | 1.76 | 1.76 | 1.73 | 1.76 | 1.72 | -1.70% | 0.91% | 580221 | 10052万 | 110.27 | 110.27 | -50.91 | 137 | 鹏都农牧 | 2023-09-22 五 | 1.74 | 1.74 | 1.76 | 1.77 | 1.73 | 1.15% | 0.70% | 444381 | 7764万 | 112.19 | 112.19 | -51.79 | 138 | 鹏都农牧 | 2023-09-21 四 | 1.74 | 1.75 | 1.74 | 1.76 | 1.73 | -0.57% | 0.64% | 404769 | 7055万 | 110.91 | 110.91 | -51.2 | 139 | 鹏都农牧 | 2023-09-20 三 | 1.79 | 1.77 | 1.75 | 1.79 | 1.74 | -1.13% | 0.84% | 535858 | 9427万 | 111.55 | 111.55 | -51.5 | 140 | 鹏都农牧 | 2023-09-19 二 | 1.80 | 1.80 | 1.77 | 1.80 | 1.77 | -1.67% | 0.66% | 419265 | 7469万 | 112.82 | 112.82 | -52.09 | 141 | 鹏都农牧 | 2023-09-18 一 | 1.79 | 1.79 | 1.80 | 1.81 | 1.77 | 0.56% | 0.59% | 377410 | 6767万 | 114.74 | 114.74 | -52.97 | 142 | 鹏都农牧 | 2023-09-15 五 | 1.80 | 1.79 | 1.79 | 1.81 | 1.78 | 0.00% | 0.49% | 313139 | 5600万 | 114.1 | 114.1 | -52.67 | 143 | 鹏都农牧 | 2023-09-14 四 | 1.81 | 1.81 | 1.79 | 1.81 | 1.78 | -1.10% | 0.44% | 277551 | 4972万 | 114.1 | 114.1 | -52.67 | 144 | 鹏都农牧 | 2023-09-13 三 | 1.81 | 1.82 | 1.81 | 1.82 | 1.78 | -0.55% | 0.75% | 477473 | 8597万 | 115.37 | 115.37 | -53.26 | 145 | 鹏都农牧 | 2023-09-12 二 | 1.82 | 1.82 | 1.82 | 1.84 | 1.80 | 0.00% | 0.63% | 404019 | 7365万 | 116.01 | 116.01 | -53.56 | 146 | 鹏都农牧 | 2023-09-11 一 | 1.83 | 1.83 | 1.82 | 1.84 | 1.79 | -0.55% | 0.90% | 572089 | 10366万 | 116.01 | 116.01 | -53.56 | 147 | 鹏都农牧 | 2023-09-08 五 | 1.84 | 1.84 | 1.83 | 1.86 | 1.81 | -0.54% | 0.57% | 360598 | 6592万 | 116.65 | 116.65 | -53.85 | 148 | 鹏都农牧 | 2023-09-07 四 | 1.88 | 1.88 | 1.84 | 1.90 | 1.83 | -2.13% | 0.98% | 623571 | 11598万 | 117.29 | 117.29 | -54.15 | 149 | 鹏都农牧 | 2023-09-06 三 | 1.88 | 1.90 | 1.88 | 1.91 | 1.86 | -1.05% | 1.10% | 701841 | 13211万 | 119.84 | 119.84 | -55.32 | 150 | 鹏都农牧 | 2023-09-05 二 | 1.88 | 1.88 | 1.90 | 1.90 | 1.84 | 1.06% | 1.63% | 1038104 | 19454万 | 121.11 | 121.11 | -55.91 | 151 | 鹏都农牧 | 2023-09-04 一 | 1.80 | 1.81 | 1.88 | 1.90 | 1.79 | 3.87% | 2.19% | 1392903 | 25600万 | 119.84 | 119.84 | -55.32 | 152 | 鹏都农牧 | 2023-09-01 五 | 1.72 | 1.72 | 1.81 | 1.88 | 1.72 | 5.23% | 2.70% | 1720582 | 31045万 | 115.37 | 115.37 | -53.26 | 153 | 鹏都农牧 | 2023-08-31 四 | 1.75 | 1.76 | 1.72 | 1.76 | 1.72 | -2.27% | 0.97% | 618214 | 10707万 | 109.64 | 109.64 | -50.61 | 154 | 鹏都农牧 | 2023-08-30 三 | 1.77 | 1.78 | 1.76 | 1.79 | 1.75 | -1.12% | 1.09% | 695816 | 12270万 | 112.19 | 112.19 | -199.04 | 155 | 鹏都农牧 | 2023-08-29 二 | 1.76 | 1.77 | 1.78 | 1.79 | 1.74 | 0.56% | 1.70% | 1086082 | 19162万 | 113.46 | 113.46 | -201.3 | 156 | 鹏都农牧 | 2023-08-28 一 | 1.87 | 1.80 | 1.77 | 1.89 | 1.76 | -1.67% | 1.93% | 1230571 | 22333万 | 112.82 | 112.82 | -200.17 | 157 | 鹏都农牧 | 2023-08-25 五 | 1.80 | 1.81 | 1.80 | 1.84 | 1.78 | -0.55% | 1.28% | 818346 | 14856万 | 114.74 | 114.74 | -203.56 | 158 | 鹏都农牧 | 2023-08-23 三 | 1.81 | 1.81 | 1.75 | 1.81 | 1.75 | -3.31% | 1.45% | 923484 | 16385万 | 111.55 | 111.55 | -197.91 | 159 | 鹏都农牧 | 2023-08-22 二 | 1.85 | 1.86 | 1.81 | 1.88 | 1.80 | -2.69% | 1.62% | 1033409 | 18944万 | 115.37 | 115.37 | -204.7 |
|
行情刷新 | 流通股东
|