| 股票名称 | 代码 002600 | 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 | 领益智造 | 2024-04-30 二 | 5.37 | 5.47 | 5.21 | 5.40 | 5.19 | -4.75% | 1.52% | 1048409 | 55044万 | 359.15 | 365.13 | 19.58 | | 2 | 领益智造 | 2024-04-29 一 | 5.34 | 5.32 | 5.47 | 5.48 | 5.34 | 2.82% | 1.05% | 726210 | 39335万 | 377.08 | 383.35 | 17.12 | | 3 | 领益智造 | 2024-04-26 五 | 5.20 | 5.19 | 5.32 | 5.32 | 5.18 | 2.50% | 0.75% | 513584 | 27136万 | 366.74 | 372.84 | 16.65 | | 4 | 领益智造 | 2024-04-25 四 | 5.22 | 5.24 | 5.19 | 5.27 | 5.17 | -0.95% | 0.51% | 348460 | 18142万 | 357.77 | 363.72 | 16.24 | | 5 | 领益智造 | 2024-04-24 三 | 5.08 | 5.07 | 5.24 | 5.24 | 5.05 | 3.35% | 0.73% | 500362 | 25882万 | 361.22 | 367.23 | 16.4 | | 6 | 领益智造 | 2024-04-23 二 | 5.12 | 5.09 | 5.07 | 5.16 | 5.05 | -0.39% | 0.52% | 355714 | 18111万 | 349.5 | 355.31 | 15.86 | | 7 | 领益智造 | 2024-04-22 一 | 5.11 | 5.13 | 5.09 | 5.18 | 5.01 | -0.78% | 0.53% | 367914 | 18753万 | 350.88 | 356.72 | 15.93 | | 8 | 领益智造 | 2024-04-19 五 | 5.23 | 5.25 | 5.13 | 5.24 | 5.11 | -2.29% | 0.76% | 522258 | 26970万 | 353.64 | 359.52 | 16.05 | | 9 | 领益智造 | 2024-04-18 四 | 5.25 | 5.25 | 5.25 | 5.32 | 5.17 | 0.00% | 0.79% | 547543 | 28829万 | 361.91 | 367.93 | 16.43 | | 10 | 领益智造 | 2024-04-17 三 | 5.10 | 5.07 | 5.25 | 5.25 | 5.10 | 3.55% | 0.84% | 577496 | 30086万 | 361.91 | 367.93 | 16.43 | | 11 | 领益智造 | 2024-04-16 二 | 5.19 | 5.25 | 5.07 | 5.27 | 5.06 | -3.43% | 0.90% | 619544 | 32019万 | 349.5 | 355.31 | 15.86 | | 12 | 领益智造 | 2024-04-15 一 | 5.16 | 5.14 | 5.25 | 5.29 | 5.14 | 2.14% | 0.97% | 667907 | 34886万 | 361.91 | 367.93 | 16.43 | | 13 | 领益智造 | 2024-04-12 五 | 5.18 | 5.17 | 5.14 | 5.26 | 5.13 | -0.58% | 0.63% | 432263 | 22410万 | 354.33 | 360.22 | 16.08 | | 14 | 领益智造 | 2024-04-11 四 | 5.15 | 5.18 | 5.17 | 5.26 | 5.13 | -0.19% | 0.55% | 378290 | 19698万 | 356.4 | 362.32 | 16.18 | | 15 | 领益智造 | 2024-04-10 三 | 5.33 | 5.35 | 5.18 | 5.34 | 5.14 | -3.18% | 0.66% | 457604 | 23836万 | 357.09 | 363.02 | 16.21 | | 16 | 领益智造 | 2024-04-09 二 | 5.32 | 5.32 | 5.35 | 5.36 | 5.26 | 0.56% | 0.54% | 372394 | 19820万 | 368.8 | 374.94 | 16.74 | | 17 | 领益智造 | 2024-04-08 一 | 5.39 | 5.43 | 5.32 | 5.45 | 5.30 | -2.03% | 0.71% | 488520 | 26253万 | 366.74 | 372.84 | 16.65 | | 18 | 领益智造 | 2024-04-03 三 | 5.52 | 5.53 | 5.43 | 5.52 | 5.38 | -1.81% | 0.62% | 425989 | 23170万 | 374.32 | 380.54 | 16.99 | | 19 | 领益智造 | 2024-04-02 二 | 5.63 | 5.62 | 5.53 | 5.64 | 5.49 | -1.60% | 0.79% | 547913 | 30344万 | 381.21 | 387.55 | 17.3 | | 20 | 领益智造 | 2024-04-01 一 | 5.52 | 5.49 | 5.62 | 5.64 | 5.51 | 2.37% | 0.91% | 628502 | 35151万 | 387.42 | 393.86 | 17.59 | | 21 | 领益智造 | 2024-03-29 五 | 5.45 | 5.45 | 5.49 | 5.49 | 5.35 | 0.73% | 0.61% | 423622 | 22959万 | 378.46 | 384.75 | 17.18 | | 22 | 领益智造 | 2024-03-28 四 | 5.23 | 5.24 | 5.45 | 5.54 | 5.21 | 4.01% | 1.08% | 743619 | 40295万 | 375.7 | 381.95 | 17.05 | | 23 | 领益智造 | 2024-03-27 三 | 5.48 | 5.50 | 5.24 | 5.49 | 5.24 | -4.73% | 0.85% | 586549 | 31458万 | 361.22 | 367.23 | 16.4 | | 24 | 领益智造 | 2024-03-26 二 | 5.49 | 5.51 | 5.50 | 5.56 | 5.42 | -0.18% | 0.76% | 521113 | 28646万 | 379.14 | 385.45 | 17.21 | | 25 | 领益智造 | 2024-03-25 一 | 5.60 | 5.64 | 5.51 | 5.70 | 5.50 | -2.30% | 1.04% | 719942 | 40419万 | 379.83 | 386.15 | 17.24 | | 26 | 领益智造 | 2024-03-22 五 | 5.71 | 5.74 | 5.64 | 5.77 | 5.58 | -1.74% | 1.11% | 761930 | 43059万 | 388.8 | 395.26 | 17.65 | | 27 | 领益智造 | 2024-03-21 四 | 5.82 | 5.84 | 5.74 | 5.85 | 5.72 | -1.71% | 1.06% | 729230 | 42062万 | 395.69 | 402.27 | 17.96 | | 28 | 领益智造 | 2024-03-20 三 | 5.90 | 5.87 | 5.84 | 5.92 | 5.76 | -0.51% | 1.42% | 980964 | 57105万 | 402.58 | 409.28 | 18.27 | | 29 | 领益智造 | 2024-03-19 二 | 5.77 | 5.82 | 5.87 | 5.98 | 5.75 | 0.86% | 1.85% | 1276308 | 75285万 | 404.65 | 411.38 | 18.37 | | 30 | 领益智造 | 2024-03-18 一 | 5.70 | 5.69 | 5.82 | 5.83 | 5.69 | 2.28% | 1.52% | 1047382 | 60285万 | 401.2 | 407.88 | 18.21 | | 31 | 领益智造 | 2024-03-15 五 | 5.54 | 5.59 | 5.69 | 5.69 | 5.51 | 1.79% | 1.10% | 759727 | 42628万 | 392.24 | 398.77 | 17.8 | | 32 | 领益智造 | 2024-03-14 四 | 5.76 | 5.64 | 5.59 | 5.76 | 5.53 | -0.89% | 1.27% | 872454 | 49144万 | 385.35 | 391.76 | 17.49 | | 33 | 领益智造 | 2024-03-08 五 | 5.49 | 5.53 | 5.64 | 5.65 | 5.47 | 1.99% | 1.30% | 896089 | 49906万 | 388.68 | 395.26 | 17.65 | | 34 | 领益智造 | 2024-03-07 四 | 5.64 | 5.60 | 5.53 | 5.79 | 5.52 | -1.25% | 1.72% | 1182147 | 66900万 | 381.1 | 387.55 | 17.3 | | 35 | 领益智造 | 2024-03-06 三 | 5.57 | 5.57 | 5.60 | 5.65 | 5.45 | 0.54% | 1.29% | 890918 | 49634万 | 385.92 | 392.46 | 17.52 | | 36 | 领益智造 | 2024-03-05 二 | 5.57 | 5.62 | 5.57 | 5.67 | 5.48 | -0.89% | 1.44% | 993988 | 55509万 | 383.86 | 390.36 | 17.43 | | 37 | 领益智造 | 2024-03-04 一 | 5.65 | 5.58 | 5.62 | 5.68 | 5.52 | 0.72% | 1.79% | 1232797 | 69200万 | 387.3 | 393.86 | 17.59 | | 38 | 领益智造 | 2024-03-01 五 | 5.49 | 5.49 | 5.58 | 5.59 | 5.46 | 1.64% | 1.56% | 1073226 | 59444万 | 384.55 | 391.06 | 17.46 | | 39 | 领益智造 | 2024-02-29 四 | 5.18 | 5.27 | 5.49 | 5.49 | 5.16 | 4.17% | 1.68% | 1154424 | 62118万 | 378.34 | 384.75 | 17.18 | | 40 | 领益智造 | 2024-02-28 三 | 5.71 | 5.69 | 5.27 | 5.71 | 5.26 | -7.38% | 2.34% | 1611902 | 88823万 | 363.18 | 369.33 | 16.49 | | 41 | 领益智造 | 2024-02-27 二 | 5.38 | 5.42 | 5.69 | 5.70 | 5.35 | 4.98% | 2.01% | 1383900 | 76904万 | 392.13 | 398.77 | 17.8 | | 42 | 领益智造 | 2024-02-26 一 | 5.28 | 5.28 | 5.42 | 5.52 | 5.26 | 2.65% | 1.60% | 1100444 | 59368万 | 373.52 | 379.84 | 16.96 | | 43 | 领益智造 | 2024-02-23 五 | 5.25 | 5.22 | 5.28 | 5.28 | 5.16 | 1.15% | 0.94% | 650088 | 33955万 | 363.87 | 370.03 | 16.52 | | 44 | 领益智造 | 2024-02-22 四 | 5.16 | 5.19 | 5.22 | 5.26 | 5.15 | 0.58% | 0.82% | 565500 | 29397万 | 359.74 | 365.83 | 16.33 | | 45 | 领益智造 | 2024-02-21 三 | 5.15 | 5.17 | 5.19 | 5.31 | 5.07 | 0.39% | 1.02% | 704316 | 36755万 | 357.67 | 363.72 | 16.24 | | 46 | 领益智造 | 2024-02-20 二 | 5.20 | 5.22 | 5.17 | 5.20 | 5.11 | -0.96% | 0.77% | 529083 | 27238万 | 356.29 | 362.32 | 16.18 | | 47 | 领益智造 | 2024-02-19 一 | 5.31 | 5.26 | 5.22 | 5.35 | 5.11 | -0.76% | 1.35% | 930729 | 48588万 | 359.74 | 365.83 | 16.33 | | 48 | 领益智造 | 2024-02-08 四 | 5.24 | 5.26 | 5.26 | 5.59 | 5.23 | 0.00% | 1.84% | 1269487 | 68439万 | 362.49 | 368.63 | 16.46 | | 49 | 领益智造 | 2024-02-07 三 | 4.87 | 4.85 | 5.26 | 5.32 | 4.84 | 8.45% | 2.11% | 1454607 | 75266万 | 362.49 | 368.63 | 16.46 | | 50 | 领益智造 | 2024-02-06 二 | 4.39 | 4.41 | 4.85 | 4.85 | 4.30 | 9.98% | 1.06% | 732442 | 34286万 | 334.24 | 339.9 | 15.18 | | 51 | 领益智造 | 2024-02-05 一 | 4.58 | 4.58 | 4.41 | 4.61 | 4.26 | -3.71% | 1.13% | 779681 | 34648万 | 303.92 | 309.06 | 13.8 | | 52 | 领益智造 | 2024-02-02 五 | 4.77 | 4.77 | 4.58 | 4.83 | 4.41 | -3.98% | 0.91% | 630053 | 29299万 | 315.63 | 320.97 | 14.33 | | 53 | 领益智造 | 2024-02-01 四 | 4.73 | 4.75 | 4.77 | 4.89 | 4.68 | 0.42% | 0.82% | 568534 | 27243万 | 328.72 | 334.29 | 14.93 | | 54 | 领益智造 | 2024-01-31 三 | 4.89 | 4.90 | 4.75 | 4.94 | 4.73 | -3.06% | 0.83% | 572680 | 27562万 | 327.35 | 332.89 | 14.86 | | 55 | 领益智造 | 2024-01-30 二 | 5.01 | 5.05 | 4.90 | 5.10 | 4.89 | -2.97% | 0.68% | 468676 | 23427万 | 337.68 | 343.4 | 15.33 | | 56 | 领益智造 | 2024-01-29 一 | 5.21 | 5.18 | 5.05 | 5.23 | 5.03 | -2.51% | 0.67% | 458793 | 23384万 | 348.02 | 353.91 | 15.8 | | 57 | 领益智造 | 2024-01-26 五 | 5.34 | 5.32 | 5.18 | 5.34 | 5.16 | -2.63% | 0.84% | 577778 | 30234万 | 356.98 | 363.02 | 16.21 | | 58 | 领益智造 | 2024-01-25 四 | 5.17 | 5.17 | 5.32 | 5.33 | 5.11 | 2.90% | 0.75% | 515409 | 27092万 | 366.63 | 372.84 | 16.65 | | 59 | 领益智造 | 2024-01-24 三 | 5.21 | 5.19 | 5.17 | 5.28 | 4.98 | -0.39% | 0.96% | 662040 | 33781万 | 356.29 | 362.32 | 16.18 | | 60 | 领益智造 | 2024-01-23 二 | 5.03 | 5.01 | 5.19 | 5.22 | 5.00 | 3.59% | 1.09% | 749695 | 38428万 | 357.67 | 363.72 | 16.24 | | 61 | 领益智造 | 2024-01-22 一 | 5.40 | 5.36 | 5.01 | 5.44 | 4.96 | -6.53% | 1.01% | 693950 | 36017万 | 345.26 | 351.11 | 15.68 | | 62 | 领益智造 | 2024-01-19 五 | 5.40 | 5.38 | 5.36 | 5.44 | 5.34 | -0.37% | 0.69% | 476915 | 25710万 | 369.38 | 375.64 | 16.77 | | 63 | 领益智造 | 2024-01-18 四 | 5.36 | 5.37 | 5.38 | 5.41 | 5.22 | 0.19% | 0.85% | 583981 | 30994万 | 370.76 | 377.04 | 16.83 | | 64 | 领益智造 | 2024-01-17 三 | 5.50 | 5.52 | 5.37 | 5.54 | 5.36 | -2.72% | 0.74% | 510121 | 27784万 | 370.07 | 376.34 | 16.8 | | 65 | 领益智造 | 2024-01-16 二 | 5.55 | 5.57 | 5.52 | 5.60 | 5.46 | -0.90% | 0.65% | 450374 | 24868万 | 380.41 | 386.85 | 17.27 | | 66 | 领益智造 | 2024-01-15 一 | 5.55 | 5.56 | 5.57 | 5.62 | 5.46 | 0.18% | 0.68% | 468726 | 25999万 | 383.86 | 390.36 | 17.43 | | 67 | 领益智造 | 2024-01-12 五 | 5.68 | 5.69 | 5.56 | 5.68 | 5.55 | -2.28% | 0.84% | 578227 | 32279万 | 383.17 | 389.65 | 17.4 | | 68 | 领益智造 | 2024-01-11 四 | 5.67 | 5.68 | 5.69 | 5.74 | 5.61 | 0.18% | 0.93% | 643547 | 36582万 | 392.13 | 398.77 | 17.8 | | 69 | 领益智造 | 2024-01-10 三 | 5.78 | 5.78 | 5.68 | 5.78 | 5.65 | -1.73% | 0.84% | 579534 | 32972万 | 391.44 | 398.06 | 17.77 | | 70 | 领益智造 | 2024-01-09 二 | 5.89 | 5.85 | 5.78 | 5.95 | 5.73 | -1.20% | 1.00% | 688371 | 40130万 | 398.33 | 405.07 | 18.09 | | 71 | 领益智造 | 2024-01-08 一 | 6.05 | 6.10 | 5.85 | 6.09 | 5.83 | -4.10% | 0.97% | 671080 | 39828万 | 403.15 | 409.98 | 18.31 | | 72 | 领益智造 | 2024-01-05 五 | 6.16 | 6.15 | 6.10 | 6.33 | 6.05 | -0.81% | 0.89% | 614941 | 37941万 | 420.38 | 427.5 | 19.09 | | 73 | 领益智造 | 2024-01-04 四 | 6.24 | 6.29 | 6.15 | 6.30 | 6.12 | -2.23% | 0.88% | 607798 | 37609万 | 423.83 | 431 | 19.24 | | 74 | 领益智造 | 2024-01-03 三 | 6.73 | 6.76 | 6.29 | 6.75 | 6.24 | -6.95% | 1.55% | 1066812 | 68613万 | 433.48 | 440.81 | 19.68 | | 75 | 领益智造 | 2024-01-02 二 | 6.74 | 6.76 | 6.76 | 6.82 | 6.71 | 0.00% | 0.83% | 572873 | 38788万 | 465.87 | 473.75 | 21.15 | | 76 | 领益智造 | 2023-12-29 五 | 6.53 | 6.53 | 6.76 | 6.82 | 6.49 | 3.52% | 1.08% | 741416 | 49898万 | 465.87 | 473.75 | 21.15 | | 77 | 领益智造 | 2023-12-28 四 | 6.56 | 6.54 | 6.53 | 6.61 | 6.50 | -0.15% | 0.72% | 496950 | 32611万 | 450.02 | 457.63 | 20.43 | | 78 | 领益智造 | 2023-12-27 三 | 6.31 | 6.32 | 6.54 | 6.60 | 6.30 | 3.48% | 0.89% | 614956 | 39865万 | 450.7 | 458.33 | 20.46 | | 79 | 领益智造 | 2023-12-26 二 | 6.48 | 6.47 | 6.32 | 6.48 | 6.25 | -2.32% | 0.66% | 453813 | 28633万 | 435.54 | 442.92 | 19.78 | | 80 | 领益智造 | 2023-12-25 一 | 6.42 | 6.45 | 6.47 | 6.52 | 6.37 | 0.31% | 0.64% | 441266 | 28416万 | 445.88 | 453.43 | 20.25 | | 81 | 领益智造 | 2023-12-22 五 | 6.58 | 6.55 | 6.45 | 6.62 | 6.42 | -1.53% | 0.76% | 526056 | 34311万 | 444.5 | 452.03 | 20.18 | | 82 | 领益智造 | 2023-12-21 四 | 6.59 | 6.61 | 6.55 | 6.63 | 6.48 | -0.91% | 0.78% | 540503 | 35436万 | 451.39 | 459.04 | 20.5 | | 83 | 领益智造 | 2023-12-20 三 | 6.63 | 6.63 | 6.61 | 6.73 | 6.50 | -0.30% | 0.95% | 651555 | 43255万 | 455.53 | 463.24 | 20.68 | | 84 | 领益智造 | 2023-12-19 二 | 6.45 | 6.46 | 6.63 | 6.67 | 6.43 | 2.63% | 0.79% | 544639 | 35867万 | 456.91 | 464.64 | 20.75 | | 85 | 领益智造 | 2023-12-18 一 | 6.51 | 6.52 | 6.46 | 6.54 | 6.41 | -0.92% | 0.50% | 346649 | 22441万 | 445.19 | 452.73 | 20.21 | | 86 | 领益智造 | 2023-12-15 五 | 6.58 | 6.55 | 6.52 | 6.68 | 6.49 | -0.46% | 0.59% | 403866 | 26541万 | 449.33 | 456.93 | 20.4 | | 87 | 领益智造 | 2023-12-14 四 | 6.74 | 6.70 | 6.55 | 6.77 | 6.54 | -2.24% | 0.70% | 485305 | 32178万 | 451.39 | 459.04 | 20.5 | | 88 | 领益智造 | 2023-12-13 三 | 6.80 | 6.77 | 6.70 | 6.82 | 6.69 | -1.03% | 0.49% | 340759 | 22971万 | 461.73 | 469.55 | 20.97 | | 89 | 领益智造 | 2023-12-12 二 | 6.70 | 6.73 | 6.77 | 6.80 | 6.65 | 0.59% | 0.88% | 606896 | 40882万 | 466.55 | 474.45 | 21.18 | | 90 | 领益智造 | 2023-12-11 一 | 6.50 | 6.49 | 6.73 | 6.75 | 6.41 | 3.70% | 1.12% | 773926 | 51156万 | 463.8 | 471.65 | 21.06 | | 91 | 领益智造 | 2023-12-08 五 | 6.49 | 6.49 | 6.49 | 6.61 | 6.44 | 0.00% | 0.79% | 544897 | 35502万 | 447.26 | 454.83 | 20.31 | | 92 | 领益智造 | 2023-12-07 四 | 6.53 | 6.54 | 6.49 | 6.60 | 6.48 | -0.76% | 0.59% | 407198 | 26615万 | 447.26 | 454.83 | 20.31 | | 93 | 领益智造 | 2023-12-06 三 | 6.42 | 6.46 | 6.54 | 6.59 | 6.41 | 1.24% | 0.73% | 500185 | 32528万 | 450.7 | 458.33 | 20.46 | | 94 | 领益智造 | 2023-12-05 二 | 6.70 | 6.70 | 6.46 | 6.71 | 6.43 | -3.58% | 1.22% | 844088 | 55192万 | 445.19 | 452.73 | 20.21 | | 95 | 领益智造 | 2023-12-04 一 | 6.71 | 6.74 | 6.70 | 6.85 | 6.65 | -0.59% | 0.82% | 564764 | 38043万 | 461.73 | 469.55 | 20.97 | | 96 | 领益智造 | 2023-12-01 五 | 6.66 | 6.69 | 6.74 | 6.78 | 6.61 | 0.75% | 0.67% | 459846 | 30809万 | 464.49 | 472.35 | 21.09 | | 97 | 领益智造 | 2023-11-30 四 | 6.71 | 6.72 | 6.69 | 6.75 | 6.63 | -0.45% | 0.84% | 577582 | 38631万 | 461.04 | 468.85 | 20.93 | | 98 | 领益智造 | 2023-11-29 三 | 6.81 | 6.82 | 6.72 | 6.88 | 6.70 | -1.47% | 1.36% | 939200 | 63539万 | 463.11 | 470.95 | 21.03 | | 99 | 领益智造 | 2023-11-28 二 | 7.10 | 6.85 | 6.82 | 7.15 | 6.71 | -0.44% | 1.76% | 1212408 | 82815万 | 470 | 477.96 | 21.34 | | 100 | 领益智造 | 2023-11-27 一 | 6.79 | 6.80 | 6.85 | 6.90 | 6.71 | 0.74% | 1.13% | 777584 | 52973万 | 472.07 | 480.06 | 21.43 | | 101 | 领益智造 | 2023-11-24 五 | 6.75 | 6.72 | 6.80 | 6.90 | 6.74 | 1.19% | 1.54% | 1060612 | 72225万 | 468.62 | 476.56 | 21.28 | | 102 | 领益智造 | 2023-11-23 四 | 6.54 | 6.53 | 6.72 | 6.75 | 6.50 | 2.91% | 0.98% | 674503 | 44857万 | 463.11 | 470.95 | 21.03 | | 103 | 领益智造 | 2023-11-22 三 | 6.62 | 6.66 | 6.53 | 6.68 | 6.53 | -1.95% | 0.76% | 521025 | 34364万 | 450.02 | 457.63 | 20.43 | | 104 | 领益智造 | 2023-11-21 二 | 6.74 | 6.70 | 6.66 | 6.82 | 6.62 | -0.60% | 0.99% | 683040 | 45879万 | 458.97 | 466.74 | 20.84 | | 105 | 领益智造 | 2023-11-20 一 | 6.78 | 6.78 | 6.70 | 6.80 | 6.67 | -1.18% | 1.07% | 735865 | 49390万 | 461.73 | 469.55 | 20.97 | | 106 | 领益智造 | 2023-11-17 五 | 6.83 | 6.83 | 6.78 | 6.88 | 6.72 | -0.73% | 0.93% | 638257 | 43348万 | 467.24 | 475.15 | 21.22 | | 107 | 领益智造 | 2023-11-16 四 | 6.90 | 6.92 | 6.83 | 6.97 | 6.83 | -1.30% | 1.03% | 706434 | 48607万 | 470.69 | 478.66 | 21.37 | | 108 | 领益智造 | 2023-11-15 三 | 6.99 | 6.82 | 6.92 | 7.34 | 6.85 | 1.47% | 1.84% | 1265180 | 88580万 | 476.89 | 484.97 | 21.65 | | 109 | 领益智造 | 2023-11-14 二 | 6.84 | 6.82 | 6.82 | 6.92 | 6.74 | 0.00% | 1.20% | 826551 | 56425万 | 470 | 477.96 | 21.34 | | 110 | 领益智造 | 2023-11-13 一 | 6.97 | 6.74 | 6.82 | 7.09 | 6.78 | 1.19% | 2.16% | 1488905 | 102623万 | 470 | 477.96 | 21.34 | | 111 | 领益智造 | 2023-11-10 五 | 6.61 | 6.64 | 6.74 | 6.79 | 6.57 | 1.51% | 1.54% | 1061690 | 70910万 | 464.49 | 472.35 | 21.09 | | 112 | 领益智造 | 2023-11-09 四 | 6.74 | 6.74 | 6.64 | 6.79 | 6.62 | -1.48% | 1.26% | 865476 | 57714万 | 457.6 | 465.34 | 20.78 | | 113 | 领益智造 | 2023-11-08 三 | 6.70 | 6.74 | 6.74 | 6.84 | 6.67 | 0.00% | 2.05% | 1415139 | 95476万 | 464.49 | 472.35 | 21.09 | | 114 | 领益智造 | 2023-11-07 二 | 6.76 | 6.69 | 6.74 | 6.82 | 6.57 | 0.75% | 4.17% | 2870903 | 191776万 | 464.49 | 472.35 | 21.09 | | 115 | 领益智造 | 2023-11-06 一 | 6.30 | 6.08 | 6.69 | 6.69 | 6.28 | 10.03% | 2.46% | 1697770 | 110903万 | 461.04 | 468.85 | 20.93 | | 116 | 领益智造 | 2023-11-03 五 | 5.93 | 5.89 | 6.08 | 6.10 | 5.90 | 3.23% | 0.88% | 608732 | 36656万 | 419 | 426.1 | 19.03 | | 117 | 领益智造 | 2023-11-02 四 | 6.01 | 6.00 | 5.89 | 6.04 | 5.88 | -1.83% | 0.78% | 535505 | 31811万 | 405.91 | 412.78 | 18.43 | | 118 | 领益智造 | 2023-11-01 三 | 6.05 | 6.07 | 6.00 | 6.11 | 5.99 | -1.15% | 0.81% | 558101 | 33657万 | 413.49 | 420.49 | 18.77 | | 119 | 领益智造 | 2023-10-31 二 | 6.01 | 6.05 | 6.07 | 6.15 | 6.00 | 0.33% | 0.94% | 650750 | 39546万 | 418.31 | 425.4 | 18.99 | | 120 | 领益智造 | 2023-10-30 一 | 5.94 | 6.01 | 6.05 | 6.09 | 5.89 | 0.67% | 1.65% | 1135507 | 68414万 | 416.94 | 423.99 | 18.93 | | 121 | 领益智造 | 2023-10-27 五 | 5.74 | 5.78 | 6.01 | 6.03 | 5.67 | 3.98% | 1.30% | 892450 | 52619万 | 414.18 | 421.19 | 17.83 | | 122 | 领益智造 | 2023-10-26 四 | 5.53 | 5.57 | 5.78 | 5.80 | 5.48 | 3.77% | 1.09% | 750662 | 42827万 | 398.33 | 405.07 | 17.14 | | 123 | 领益智造 | 2023-10-25 三 | 5.42 | 5.39 | 5.57 | 5.60 | 5.39 | 3.34% | 0.88% | 606763 | 33466万 | 383.86 | 390.36 | 16.52 | | 124 | 领益智造 | 2023-10-24 二 | 5.44 | 5.37 | 5.39 | 5.49 | 5.30 | 0.37% | 0.68% | 470612 | 25329万 | 371.45 | 377.74 | 15.99 | | 125 | 领益智造 | 2023-10-23 一 | 5.48 | 5.50 | 5.37 | 5.50 | 5.28 | -2.36% | 0.79% | 545655 | 29356万 | 370.07 | 376.34 | 15.93 | | 126 | 领益智造 | 2023-10-20 五 | 5.68 | 5.71 | 5.50 | 5.71 | 5.50 | -3.68% | 0.74% | 512028 | 28590万 | 379.03 | 385.45 | 16.31 | | 127 | 领益智造 | 2023-10-19 四 | 5.69 | 5.70 | 5.71 | 5.81 | 5.68 | 0.18% | 0.84% | 578330 | 33284万 | 393.5 | 400.17 | 16.94 | | 128 | 领益智造 | 2023-10-18 三 | 5.85 | 5.86 | 5.73 | 5.86 | 5.71 | -2.22% | 0.57% | 394565 | 22695万 | 394.88 | 401.57 | 17 | | 129 | 领益智造 | 2023-10-17 二 | 5.92 | 5.92 | 5.86 | 5.98 | 5.83 | -1.01% | 0.54% | 370197 | 21724万 | 403.84 | 410.68 | 17.38 | | 130 | 领益智造 | 2023-10-16 一 | 6.03 | 6.05 | 5.92 | 6.06 | 5.89 | -2.15% | 0.60% | 411257 | 24490万 | 407.98 | 414.88 | 17.56 | | 131 | 领益智造 | 2023-10-13 五 | 6.01 | 6.04 | 6.05 | 6.12 | 5.98 | 0.17% | 0.61% | 419002 | 25397万 | 416.94 | 423.99 | 17.94 | | 132 | 领益智造 | 2023-10-12 四 | 6.08 | 6.10 | 6.04 | 6.12 | 6.01 | -0.98% | 0.70% | 483914 | 29262万 | 416.25 | 423.29 | 17.91 | | 133 | 领益智造 | 2023-10-11 三 | 5.95 | 5.98 | 6.10 | 6.15 | 5.93 | 2.01% | 1.11% | 766127 | 46468万 | 420.38 | 427.5 | 18.09 | | 134 | 领益智造 | 2023-10-10 二 | 5.90 | 5.88 | 5.98 | 6.00 | 5.85 | 1.70% | 0.88% | 608489 | 36115万 | 412.11 | 419.09 | 17.74 | | 135 | 领益智造 | 2023-10-09 一 | 5.70 | 5.72 | 5.88 | 5.93 | 5.68 | 2.80% | 1.04% | 718864 | 41961万 | 405.22 | 412.08 | 17.44 | | 136 | 领益智造 | 2023-09-28 四 | 5.63 | 5.61 | 5.72 | 5.75 | 5.62 | 1.96% | 0.79% | 541373 | 30815万 | 394.19 | 400.87 | 16.97 | | 137 | 领益智造 | 2023-09-27 三 | 5.63 | 5.63 | 5.61 | 5.67 | 5.59 | -0.36% | 0.41% | 283089 | 15935万 | 386.61 | 393.16 | 16.64 | | 138 | 领益智造 | 2023-09-26 二 | 5.70 | 5.70 | 5.63 | 5.74 | 5.63 | -1.23% | 0.39% | 271512 | 15363万 | 387.99 | 394.56 | 16.7 | | 139 | 领益智造 | 2023-09-25 一 | 5.75 | 5.73 | 5.70 | 5.79 | 5.67 | -0.52% | 0.50% | 342706 | 19566万 | 392.82 | 399.47 | 16.91 | | 140 | 领益智造 | 2023-09-22 五 | 5.55 | 5.56 | 5.73 | 5.74 | 5.52 | 3.06% | 0.77% | 528178 | 29975万 | 394.88 | 401.57 | 17 | | 141 | 领益智造 | 2023-09-21 四 | 5.53 | 5.54 | 5.56 | 5.62 | 5.50 | 0.36% | 0.47% | 321062 | 17875万 | 383.17 | 389.65 | 16.49 | | 142 | 领益智造 | 2023-09-20 三 | 5.56 | 5.58 | 5.54 | 5.62 | 5.53 | -0.72% | 0.41% | 281702 | 15688万 | 381.79 | 388.25 | 16.43 | | 143 | 领益智造 | 2023-09-19 二 | 5.73 | 5.76 | 5.58 | 5.76 | 5.54 | -3.13% | 0.70% | 480612 | 26885万 | 384.55 | 391.06 | 16.55 | | 144 | 领益智造 | 2023-09-18 一 | 5.70 | 5.73 | 5.76 | 5.85 | 5.67 | 0.52% | 0.58% | 398318 | 23003万 | 396.95 | 403.67 | 17.08 | | 145 | 领益智造 | 2023-09-15 五 | 5.77 | 5.75 | 5.73 | 5.83 | 5.71 | -0.35% | 0.49% | 340142 | 19560万 | 394.88 | 401.57 | 17 | | 146 | 领益智造 | 2023-09-14 四 | 5.80 | 5.82 | 5.75 | 5.85 | 5.70 | -1.20% | 0.58% | 398450 | 22920万 | 396.26 | 402.97 | 17.05 | | 147 | 领益智造 | 2023-09-13 三 | 6.01 | 6.04 | 5.82 | 6.02 | 5.72 | -3.64% | 1.00% | 688956 | 40285万 | 401.09 | 407.88 | 17.26 | | 148 | 领益智造 | 2023-09-12 二 | 6.07 | 6.03 | 6.04 | 6.11 | 5.98 | 0.17% | 0.83% | 571710 | 34556万 | 416.25 | 423.29 | 17.91 | | 149 | 领益智造 | 2023-09-11 一 | 6.00 | 5.93 | 6.03 | 6.06 | 5.90 | 1.69% | 0.70% | 481483 | 28920万 | 415.56 | 422.59 | 17.89 | | 150 | 领益智造 | 2023-09-08 五 | 5.93 | 5.96 | 5.93 | 5.99 | 5.88 | -0.50% | 0.37% | 257855 | 15295万 | 408.67 | 415.58 | 17.59 | | 151 | 领益智造 | 2023-09-07 四 | 6.07 | 6.07 | 5.96 | 6.09 | 5.95 | -1.81% | 0.66% | 456720 | 27369万 | 410.73 | 417.69 | 17.68 | | 152 | 领益智造 | 2023-09-06 三 | 6.06 | 6.08 | 6.07 | 6.11 | 6.02 | -0.16% | 0.66% | 453382 | 27525万 | 418.31 | 425.4 | 18 | | 153 | 领益智造 | 2023-09-05 二 | 6.09 | 6.08 | 6.08 | 6.15 | 6.05 | 0.00% | 0.71% | 485958 | 29630万 | 419 | 426.1 | 18.03 | | 154 | 领益智造 | 2023-09-04 一 | 6.00 | 5.99 | 6.08 | 6.08 | 6.00 | 1.50% | 0.68% | 467210 | 28236万 | 419 | 426.1 | 18.03 | | 155 | 领益智造 | 2023-09-01 五 | 6.03 | 6.02 | 5.99 | 6.05 | 5.95 | -0.50% | 0.52% | 359201 | 21505万 | 412.8 | 419.79 | 17.77 | | 156 | 领益智造 | 2023-08-31 四 | 5.95 | 5.95 | 6.02 | 6.10 | 5.92 | 1.18% | 0.95% | 651702 | 39293万 | 414.87 | 421.89 | 17.86 | | 157 | 领益智造 | 2023-08-30 三 | 5.88 | 5.88 | 5.95 | 5.99 | 5.88 | 1.19% | 0.86% | 589795 | 35075万 | 410.04 | 416.99 | 17.65 | | 158 | 领益智造 | 2023-08-29 二 | 5.63 | 5.63 | 5.88 | 5.89 | 5.62 | 4.44% | 1.21% | 835401 | 48288万 | 405.22 | 412.08 | 17.44 | | 159 | 领益智造 | 2023-08-28 一 | 5.85 | 5.57 | 5.63 | 5.89 | 5.60 | 1.08% | 0.94% | 646782 | 37023万 | 387.99 | 394.56 | 16.7 | | 160 | 领益智造 | 2023-08-25 五 | 5.67 | 5.70 | 5.57 | 5.72 | 5.53 | -2.28% | 0.61% | 419305 | 23440万 | 383.86 | 390.36 | 16.52 | | 161 | 领益智造 | 2023-08-23 三 | 5.81 | 5.82 | 5.64 | 5.82 | 5.63 | -3.09% | 0.58% | 397404 | 22618万 | 388.68 | 395.26 | 20.35 | | 162 | 领益智造 | 2023-08-22 二 | 5.80 | 5.79 | 5.82 | 5.84 | 5.69 | 0.52% | 0.64% | 438341 | 25290万 | 401.09 | 407.88 | 21 |
|
行情刷新 | 流通股东
 |
