| 股票名称 | 代码 002691 | 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 | 冀凯股份 | 2024-04-18 四 | 5.55 | 5.55 | 5.63 | 5.84 | 5.40 | 1.44% | 3.53% | 118682 | 6713万 | 18.9 | 19.14 | -112.48 | 2 | 冀凯股份 | 2024-04-17 三 | 4.84 | 5.33 | 5.55 | 5.86 | 4.84 | 4.13% | 4.13% | 138620 | 7605万 | 18.63 | 18.87 | -110.88 | 3 | 冀凯股份 | 2024-04-16 二 | 5.53 | 5.92 | 5.33 | 5.69 | 5.33 | -9.97% | 1.39% | 46585 | 2503万 | 17.89 | 18.12 | -106.48 | 4 | 冀凯股份 | 2024-04-15 一 | 6.45 | 6.58 | 5.92 | 6.53 | 5.92 | -10.03% | 3.16% | 105980 | 6423万 | 19.88 | 20.13 | -118.27 | 5 | 冀凯股份 | 2024-04-12 五 | 6.73 | 6.73 | 6.58 | 6.90 | 6.54 | -2.23% | 2.61% | 87693 | 5906万 | 22.09 | 22.37 | -131.46 | 6 | 冀凯股份 | 2024-04-11 四 | 6.35 | 6.51 | 6.73 | 6.84 | 6.01 | 3.38% | 3.38% | 113340 | 7389万 | 22.6 | 22.88 | -134.45 | 7 | 冀凯股份 | 2024-04-10 三 | 6.35 | 6.30 | 6.51 | 6.93 | 6.25 | 3.33% | 2.89% | 97113 | 6380万 | 21.86 | 22.13 | -130.06 | 8 | 冀凯股份 | 2024-04-09 二 | 6.31 | 6.31 | 6.30 | 6.42 | 6.25 | -0.16% | 1.09% | 36749 | 2320万 | 21.15 | 21.42 | -125.86 | 9 | 冀凯股份 | 2024-04-08 一 | 6.57 | 6.64 | 6.31 | 6.69 | 6.29 | -4.97% | 1.72% | 57608 | 3704万 | 21.19 | 21.45 | -126.06 | 10 | 冀凯股份 | 2024-04-03 三 | 6.65 | 6.66 | 6.64 | 6.71 | 6.57 | -0.30% | 0.83% | 27980 | 1860万 | 22.29 | 22.58 | -132.66 | 11 | 冀凯股份 | 2024-04-02 二 | 6.62 | 6.62 | 6.66 | 6.77 | 6.59 | 0.60% | 1.28% | 43001 | 2870万 | 22.36 | 22.64 | -133.05 | 12 | 冀凯股份 | 2024-04-01 一 | 6.49 | 6.49 | 6.62 | 6.65 | 6.49 | 2.00% | 1.28% | 43091 | 2838万 | 22.23 | 22.51 | -132.26 | 13 | 冀凯股份 | 2024-03-29 五 | 6.42 | 6.42 | 6.49 | 6.58 | 6.39 | 1.09% | 1.06% | 35456 | 2300万 | 21.79 | 22.07 | -129.66 | 14 | 冀凯股份 | 2024-03-28 四 | 6.28 | 6.30 | 6.42 | 6.51 | 6.26 | 1.90% | 1.38% | 46431 | 2981万 | 21.55 | 21.83 | -128.26 | 15 | 冀凯股份 | 2024-03-27 三 | 6.51 | 6.47 | 6.30 | 6.56 | 6.24 | -2.63% | 1.32% | 44266 | 2842万 | 21.15 | 21.42 | -125.86 | 16 | 冀凯股份 | 2024-03-26 二 | 6.80 | 6.65 | 6.47 | 6.83 | 6.41 | -2.71% | 1.62% | 54349 | 3548万 | 21.72 | 22 | -129.26 | 17 | 冀凯股份 | 2024-03-25 一 | 6.63 | 6.59 | 6.65 | 6.88 | 6.54 | 0.91% | 2.28% | 76699 | 5150万 | 22.33 | 22.61 | -132.86 | 18 | 冀凯股份 | 2024-03-22 五 | 6.70 | 6.79 | 6.59 | 6.81 | 6.50 | -2.95% | 2.16% | 72360 | 4795万 | 22.13 | 22.41 | -131.66 | 19 | 冀凯股份 | 2024-03-21 四 | 6.80 | 6.77 | 6.79 | 7.02 | 6.64 | 0.30% | 2.73% | 91683 | 6216万 | 22.8 | 23.09 | -135.65 | 20 | 冀凯股份 | 2024-03-20 三 | 6.64 | 6.68 | 6.77 | 6.93 | 6.48 | 1.35% | 4.28% | 143628 | 9635万 | 22.73 | 23.02 | -135.25 | 21 | 冀凯股份 | 2024-03-19 二 | 6.37 | 6.40 | 6.68 | 7.04 | 6.35 | 4.38% | 6.26% | 210256 | 14366万 | 22.43 | 22.71 | -133.45 | 22 | 冀凯股份 | 2024-03-18 一 | 6.13 | 6.13 | 6.40 | 6.45 | 6.10 | 4.40% | 3.36% | 112772 | 7114万 | 21.49 | 21.76 | -127.86 | 23 | 冀凯股份 | 2024-03-15 五 | 5.95 | 5.98 | 6.13 | 6.15 | 5.92 | 2.51% | 2.81% | 94240 | 5708万 | 20.58 | 20.84 | -122.47 | 24 | 冀凯股份 | 2024-03-14 四 | 5.90 | 5.93 | 5.98 | 6.28 | 5.88 | 0.84% | 3.16% | 106183 | 6418万 | 20.08 | 20.33 | -119.47 | 25 | 冀凯股份 | 2024-03-08 五 | 6.09 | 6.05 | 6.20 | 6.66 | 6.07 | 2.48% | 5.69% | 191131 | 11973万 | 20.82 | 21.08 | -123.86 | 26 | 冀凯股份 | 2024-03-07 四 | 5.55 | 5.50 | 6.05 | 6.05 | 5.55 | 10.00% | 0.91% | 30548 | 1831万 | 20.31 | 20.57 | -120.87 | 27 | 冀凯股份 | 2024-03-06 三 | 5.50 | 5.51 | 5.50 | 5.60 | 5.43 | -0.18% | 1.32% | 44427 | 2443万 | 18.47 | 18.7 | -109.88 | 28 | 冀凯股份 | 2024-03-05 二 | 5.70 | 5.70 | 5.51 | 5.70 | 5.47 | -3.33% | 1.33% | 44503 | 2473万 | 18.5 | 18.73 | -110.08 | 29 | 冀凯股份 | 2024-03-04 一 | 5.80 | 5.75 | 5.70 | 5.80 | 5.63 | -0.87% | 1.08% | 36191 | 2071万 | 19.14 | 19.38 | -113.88 | 30 | 冀凯股份 | 2024-03-01 五 | 5.83 | 5.84 | 5.75 | 5.92 | 5.66 | -1.54% | 1.40% | 46997 | 2711万 | 19.31 | 19.55 | -114.87 | 31 | 冀凯股份 | 2024-02-29 四 | 5.50 | 5.50 | 5.84 | 5.85 | 5.33 | 6.18% | 2.15% | 72043 | 4093万 | 19.61 | 19.86 | -116.67 | 32 | 冀凯股份 | 2024-02-28 三 | 6.10 | 6.11 | 5.50 | 6.28 | 5.50 | -9.98% | 2.98% | 99995 | 5919万 | 18.47 | 18.7 | -109.88 | 33 | 冀凯股份 | 2024-02-27 二 | 5.79 | 5.87 | 6.11 | 6.13 | 5.77 | 4.09% | 1.76% | 59055 | 3538万 | 20.51 | 20.77 | -122.07 | 34 | 冀凯股份 | 2024-02-26 一 | 5.52 | 5.51 | 5.87 | 5.99 | 5.52 | 6.53% | 2.52% | 84511 | 4921万 | 19.71 | 19.96 | -117.27 | 35 | 冀凯股份 | 2024-02-23 五 | 5.35 | 5.37 | 5.51 | 5.56 | 5.30 | 2.61% | 1.99% | 66710 | 3638万 | 18.5 | 18.73 | -110.08 | 36 | 冀凯股份 | 2024-02-22 四 | 5.18 | 5.20 | 5.37 | 5.69 | 5.10 | 3.27% | 2.96% | 99260 | 5255万 | 18.03 | 18.26 | -107.28 | 37 | 冀凯股份 | 2024-02-21 三 | 4.72 | 4.73 | 5.20 | 5.20 | 4.65 | 9.94% | 2.05% | 68813 | 3453万 | 17.46 | 17.68 | -103.89 | 38 | 冀凯股份 | 2024-02-20 二 | 4.66 | 4.64 | 4.73 | 4.81 | 4.52 | 1.94% | 1.96% | 65660 | 3094万 | 15.88 | 16.08 | -94.5 | 39 | 冀凯股份 | 2024-02-19 一 | 4.50 | 4.48 | 4.64 | 4.80 | 4.35 | 3.57% | 3.01% | 100929 | 4583万 | 15.58 | 15.78 | -92.7 | 40 | 冀凯股份 | 2024-02-08 四 | 3.78 | 4.18 | 4.48 | 4.53 | 3.76 | 7.18% | 4.54% | 152325 | 6032万 | 15.04 | 15.23 | -89.5 | 41 | 冀凯股份 | 2024-02-07 三 | 4.65 | 4.64 | 4.18 | 4.71 | 4.18 | -9.91% | 2.79% | 93767 | 3982万 | 14.03 | 14.21 | -83.51 | 42 | 冀凯股份 | 2024-02-06 二 | 4.64 | 5.16 | 4.64 | 4.89 | 4.64 | -10.08% | 2.46% | 82489 | 3870万 | 15.58 | 15.78 | -92.7 | 43 | 冀凯股份 | 2024-02-05 一 | 5.76 | 5.73 | 5.16 | 5.76 | 5.16 | -9.95% | 1.02% | 34354 | 1790万 | 17.32 | 17.54 | -103.09 | 44 | 冀凯股份 | 2024-02-02 五 | 6.05 | 5.94 | 5.73 | 6.16 | 5.53 | -3.54% | 1.64% | 55063 | 3208万 | 19.24 | 19.48 | -114.48 | 45 | 冀凯股份 | 2024-02-01 四 | 6.10 | 6.07 | 5.94 | 6.19 | 5.81 | -2.14% | 1.47% | 49319 | 2952万 | 19.94 | 20.2 | -118.67 | 46 | 冀凯股份 | 2024-01-31 三 | 6.40 | 6.40 | 6.07 | 6.65 | 6.01 | -5.16% | 1.46% | 49092 | 3082万 | 20.38 | 20.64 | -121.27 | 47 | 冀凯股份 | 2024-01-30 二 | 6.53 | 6.56 | 6.40 | 6.66 | 6.40 | -2.44% | 1.14% | 38120 | 2486万 | 21.49 | 21.76 | -127.86 | 48 | 冀凯股份 | 2024-01-29 一 | 7.07 | 7.08 | 6.56 | 7.09 | 6.53 | -7.34% | 1.35% | 45351 | 3044万 | 22.02 | 22.3 | -131.06 | 49 | 冀凯股份 | 2024-01-26 五 | 6.95 | 6.85 | 7.08 | 7.13 | 6.85 | 3.36% | 1.94% | 65020 | 4562万 | 23.77 | 24.07 | -141.45 | 50 | 冀凯股份 | 2024-01-25 四 | 6.51 | 6.48 | 6.85 | 6.86 | 6.43 | 5.71% | 1.80% | 60435 | 4035万 | 23 | 23.29 | -136.85 | 51 | 冀凯股份 | 2024-01-24 三 | 6.30 | 6.30 | 6.48 | 6.50 | 6.18 | 2.86% | 1.31% | 44108 | 2813万 | 21.76 | 22.03 | -129.46 | 52 | 冀凯股份 | 2024-01-23 二 | 6.43 | 6.39 | 6.30 | 6.44 | 6.17 | -1.41% | 1.51% | 50861 | 3190万 | 21.15 | 21.42 | -125.86 | 53 | 冀凯股份 | 2024-01-22 一 | 6.82 | 6.93 | 6.39 | 6.93 | 6.32 | -7.79% | 2.29% | 76819 | 5088万 | 21.45 | 21.73 | -127.66 | 54 | 冀凯股份 | 2024-01-19 五 | 7.06 | 6.96 | 6.93 | 7.13 | 6.90 | -0.43% | 1.24% | 41535 | 2904万 | 23.27 | 23.56 | -138.45 | 55 | 冀凯股份 | 2024-01-18 四 | 7.09 | 7.15 | 6.96 | 7.15 | 6.74 | -2.66% | 2.49% | 83728 | 5779万 | 23.37 | 23.66 | -139.05 | 56 | 冀凯股份 | 2024-01-17 三 | 7.41 | 7.37 | 7.15 | 7.41 | 7.13 | -2.99% | 1.36% | 45496 | 3303万 | 24.01 | 24.31 | -142.84 | 57 | 冀凯股份 | 2024-01-16 二 | 7.37 | 7.37 | 7.37 | 7.55 | 7.23 | 0.00% | 1.78% | 59728 | 4396万 | 24.74 | 25.06 | -147.24 | 58 | 冀凯股份 | 2024-01-15 一 | 7.39 | 7.39 | 7.37 | 7.43 | 7.17 | -0.27% | 1.95% | 65538 | 4782万 | 24.74 | 25.06 | -147.24 | 59 | 冀凯股份 | 2024-01-12 五 | 7.51 | 7.49 | 7.39 | 7.60 | 7.35 | -1.34% | 1.52% | 50867 | 3796万 | 24.81 | 25.13 | -147.64 | 60 | 冀凯股份 | 2024-01-11 四 | 7.35 | 7.37 | 7.49 | 7.50 | 7.25 | 1.63% | 1.87% | 62735 | 4638万 | 25.15 | 25.47 | -149.64 | 61 | 冀凯股份 | 2024-01-10 三 | 7.58 | 7.64 | 7.37 | 7.58 | 7.35 | -3.53% | 2.40% | 80481 | 6016万 | 24.74 | 25.06 | -147.24 | 62 | 冀凯股份 | 2024-01-09 二 | 7.61 | 7.61 | 7.64 | 7.71 | 7.52 | 0.39% | 2.49% | 83633 | 6382万 | 25.65 | 25.98 | -152.63 | 63 | 冀凯股份 | 2024-01-08 一 | 7.35 | 7.44 | 7.61 | 7.71 | 7.29 | 2.28% | 3.36% | 112861 | 8563万 | 25.55 | 25.87 | -152.03 | 64 | 冀凯股份 | 2024-01-05 五 | 7.48 | 7.48 | 7.44 | 7.53 | 7.37 | -0.53% | 1.52% | 50987 | 3787万 | 24.98 | 25.3 | -148.64 | 65 | 冀凯股份 | 2024-01-04 四 | 7.44 | 7.47 | 7.48 | 7.54 | 7.38 | 0.13% | 1.51% | 50749 | 3787万 | 25.11 | 25.43 | -149.44 | 66 | 冀凯股份 | 2024-01-03 三 | 7.60 | 7.58 | 7.47 | 7.62 | 7.35 | -1.45% | 2.17% | 73015 | 5427万 | 25.08 | 25.4 | -149.24 | 67 | 冀凯股份 | 2024-01-02 二 | 7.53 | 7.49 | 7.58 | 7.67 | 7.34 | 1.20% | 2.42% | 81310 | 6137万 | 25.45 | 25.77 | -151.43 | 68 | 冀凯股份 | 2023-12-29 五 | 7.75 | 7.62 | 7.49 | 7.85 | 7.43 | -1.71% | 3.50% | 117619 | 8986万 | 25.15 | 25.47 | -149.64 | 69 | 冀凯股份 | 2023-12-28 四 | 7.45 | 7.49 | 7.62 | 7.70 | 7.30 | 1.74% | 2.85% | 95824 | 7251万 | 25.58 | 25.91 | -152.23 | 70 | 冀凯股份 | 2023-12-27 三 | 7.54 | 7.62 | 7.49 | 7.60 | 7.28 | -1.71% | 4.21% | 141498 | 10501万 | 25.15 | 25.47 | -149.64 | 71 | 冀凯股份 | 2023-12-26 二 | 7.71 | 7.78 | 7.62 | 7.79 | 7.55 | -2.06% | 2.82% | 94742 | 7219万 | 25.58 | 25.91 | -152.23 | 72 | 冀凯股份 | 2023-12-25 一 | 7.92 | 7.75 | 7.78 | 8.08 | 7.50 | 0.39% | 4.91% | 164842 | 12782万 | 26.12 | 26.45 | -155.43 | 73 | 冀凯股份 | 2023-12-22 五 | 7.61 | 7.61 | 7.75 | 7.82 | 7.47 | 1.84% | 5.80% | 194643 | 15021万 | 26.02 | 26.35 | -154.83 | 74 | 冀凯股份 | 2023-12-21 四 | 7.50 | 7.55 | 7.61 | 7.64 | 7.30 | 0.79% | 2.64% | 88492 | 6643万 | 25.55 | 25.87 | -152.03 | 75 | 冀凯股份 | 2023-12-20 三 | 7.78 | 7.75 | 7.55 | 7.85 | 7.52 | -2.58% | 2.83% | 95025 | 7272万 | 25.35 | 25.67 | -150.84 | 76 | 冀凯股份 | 2023-12-19 二 | 7.63 | 7.63 | 7.75 | 7.81 | 7.42 | 1.57% | 3.51% | 117782 | 9017万 | 26.02 | 26.35 | -154.83 | 77 | 冀凯股份 | 2023-12-18 一 | 7.82 | 7.85 | 7.63 | 7.83 | 7.56 | -2.80% | 3.37% | 113035 | 8685万 | 25.62 | 25.94 | -152.43 | 78 | 冀凯股份 | 2023-12-15 五 | 7.87 | 7.86 | 7.85 | 7.93 | 7.72 | -0.13% | 4.44% | 149040 | 11675万 | 26.36 | 26.69 | -156.83 | 79 | 冀凯股份 | 2023-12-14 四 | 8.03 | 8.13 | 7.86 | 8.20 | 7.81 | -3.32% | 8.65% | 290288 | 23154万 | 26.39 | 26.72 | -157.03 | 80 | 冀凯股份 | 2023-12-13 三 | 8.00 | 7.80 | 8.13 | 8.50 | 7.60 | 4.23% | 14.34% | 481594 | 38002万 | 27.3 | 27.64 | -162.42 | 81 | 冀凯股份 | 2023-12-12 二 | 7.12 | 7.09 | 7.80 | 7.80 | 7.11 | 10.01% | 4.50% | 151081 | 11549万 | 26.19 | 26.52 | -155.83 | 82 | 冀凯股份 | 2023-12-11 一 | 7.00 | 6.97 | 7.09 | 7.11 | 6.89 | 1.72% | 2.18% | 73307 | 5167万 | 23.8 | 24.11 | -141.65 | 83 | 冀凯股份 | 2023-12-08 五 | 7.22 | 7.27 | 6.97 | 7.26 | 6.94 | -4.13% | 3.22% | 108038 | 7636万 | 23.4 | 23.7 | -139.25 | 84 | 冀凯股份 | 2023-12-07 四 | 7.21 | 7.16 | 7.27 | 7.36 | 7.12 | 1.54% | 3.56% | 119386 | 8624万 | 24.41 | 24.72 | -145.24 | 85 | 冀凯股份 | 2023-12-06 三 | 7.15 | 7.12 | 7.16 | 7.21 | 7.10 | 0.56% | 1.85% | 62240 | 4444万 | 24.04 | 24.34 | -143.04 | 86 | 冀凯股份 | 2023-12-05 二 | 7.18 | 7.17 | 7.12 | 7.23 | 7.06 | -0.70% | 2.51% | 84313 | 6014万 | 23.9 | 24.21 | -142.24 | 87 | 冀凯股份 | 2023-12-04 一 | 7.15 | 7.24 | 7.17 | 7.28 | 7.15 | -0.97% | 2.97% | 99781 | 7186万 | 24.07 | 24.38 | -143.24 | 88 | 冀凯股份 | 2023-12-01 五 | 7.25 | 7.31 | 7.24 | 7.36 | 7.11 | -0.96% | 4.28% | 143535 | 10399万 | 24.31 | 24.62 | -144.64 | 89 | 冀凯股份 | 2023-11-30 四 | 7.21 | 7.21 | 7.31 | 7.47 | 7.10 | 1.39% | 6.11% | 205149 | 14934万 | 24.54 | 24.85 | -146.04 | 90 | 冀凯股份 | 2023-11-29 三 | 7.27 | 7.30 | 7.21 | 7.53 | 7.16 | -1.23% | 6.66% | 223459 | 16346万 | 24.21 | 24.51 | -144.04 | 91 | 冀凯股份 | 2023-11-28 二 | 7.10 | 7.27 | 7.30 | 7.59 | 7.01 | 0.41% | 8.91% | 299269 | 21885万 | 24.51 | 24.82 | -145.84 | 92 | 冀凯股份 | 2023-11-27 一 | 6.95 | 6.91 | 7.27 | 7.54 | 6.92 | 5.21% | 11.73% | 393851 | 28251万 | 24.41 | 24.72 | -145.24 | 93 | 冀凯股份 | 2023-11-24 五 | 7.16 | 7.19 | 6.91 | 7.18 | 6.84 | -3.89% | 10.25% | 343969 | 23974万 | 23.2 | 23.49 | -138.05 | 94 | 冀凯股份 | 2023-11-23 四 | 6.50 | 6.54 | 7.19 | 7.19 | 6.50 | 9.94% | 3.48% | 116710 | 8036万 | 24.14 | 24.45 | -143.64 | 95 | 冀凯股份 | 2023-11-22 三 | 6.53 | 6.54 | 6.54 | 6.59 | 6.50 | 0.00% | 1.50% | 50499 | 3302万 | 21.96 | 22.24 | -130.66 | 96 | 冀凯股份 | 2023-11-21 二 | 6.61 | 6.63 | 6.54 | 6.65 | 6.52 | -1.36% | 1.37% | 45903 | 3018万 | 21.96 | 22.24 | -130.66 | 97 | 冀凯股份 | 2023-11-20 一 | 6.55 | 6.52 | 6.63 | 6.63 | 6.50 | 1.69% | 1.36% | 45590 | 3003万 | 22.26 | 22.54 | -132.46 | 98 | 冀凯股份 | 2023-11-17 五 | 6.43 | 6.43 | 6.52 | 6.53 | 6.40 | 1.40% | 1.73% | 58007 | 3764万 | 21.89 | 22.17 | -130.26 | 99 | 冀凯股份 | 2023-11-16 四 | 6.52 | 6.51 | 6.43 | 6.52 | 6.43 | -1.23% | 1.45% | 48598 | 3145万 | 21.59 | 21.86 | -128.46 | 100 | 冀凯股份 | 2023-11-15 三 | 6.48 | 6.46 | 6.51 | 6.53 | 6.41 | 0.77% | 1.31% | 43916 | 2842万 | 21.86 | 22.13 | -130.06 | 101 | 冀凯股份 | 2023-11-14 二 | 6.43 | 6.43 | 6.46 | 6.50 | 6.40 | 0.47% | 1.25% | 41890 | 2703万 | 21.69 | 21.96 | -129.06 | 102 | 冀凯股份 | 2023-11-13 一 | 6.34 | 6.34 | 6.43 | 6.44 | 6.32 | 1.42% | 1.64% | 55216 | 3532万 | 21.59 | 21.86 | -128.46 | 103 | 冀凯股份 | 2023-11-10 五 | 6.33 | 6.34 | 6.34 | 6.38 | 6.26 | 0.00% | 1.22% | 41036 | 2595万 | 21.29 | 21.56 | -126.66 | 104 | 冀凯股份 | 2023-11-09 四 | 6.36 | 6.37 | 6.34 | 6.42 | 6.30 | -0.47% | 1.67% | 55932 | 3551万 | 21.29 | 21.56 | -126.66 | 105 | 冀凯股份 | 2023-11-08 三 | 6.29 | 6.30 | 6.37 | 6.40 | 6.28 | 1.11% | 2.15% | 72201 | 4577万 | 21.39 | 21.66 | -127.26 | 106 | 冀凯股份 | 2023-11-07 二 | 6.31 | 6.33 | 6.30 | 6.35 | 6.25 | -0.47% | 1.91% | 64072 | 4040万 | 21.15 | 21.42 | -125.86 | 107 | 冀凯股份 | 2023-11-06 一 | 6.40 | 6.37 | 6.33 | 6.46 | 6.26 | -0.63% | 3.07% | 103139 | 6516万 | 21.25 | 21.52 | -126.46 | 108 | 冀凯股份 | 2023-11-03 五 | 6.20 | 6.17 | 6.37 | 6.40 | 6.17 | 3.24% | 3.27% | 109640 | 6960万 | 21.39 | 21.66 | -127.26 | 109 | 冀凯股份 | 2023-11-02 四 | 6.18 | 6.16 | 6.17 | 6.24 | 6.16 | 0.16% | 1.68% | 56497 | 3504万 | 20.72 | 20.98 | -123.27 | 110 | 冀凯股份 | 2023-11-01 三 | 6.11 | 6.11 | 6.16 | 6.21 | 6.08 | 0.82% | 1.84% | 61705 | 3809万 | 20.68 | 20.94 | -123.07 | 111 | 冀凯股份 | 2023-10-31 二 | 6.15 | 6.15 | 6.11 | 6.21 | 6.07 | -0.65% | 1.98% | 66426 | 4078万 | 20.51 | 20.77 | -122.07 | 112 | 冀凯股份 | 2023-10-30 一 | 6.00 | 6.01 | 6.15 | 6.18 | 5.94 | 2.33% | 3.58% | 120249 | 7327万 | 20.65 | 20.91 | -122.87 | 113 | 冀凯股份 | 2023-10-27 五 | 5.89 | 5.94 | 6.01 | 6.03 | 5.87 | 1.18% | 2.58% | 86573 | 5184万 | 20.18 | 20.43 | -120.07 | 114 | 冀凯股份 | 2023-10-26 四 | 5.87 | 5.93 | 5.94 | 5.95 | 5.86 | 0.17% | 1.73% | 57985 | 3426万 | 19.94 | 20.2 | -375.1 | 115 | 冀凯股份 | 2023-10-25 三 | 5.88 | 5.84 | 5.93 | 5.97 | 5.86 | 1.54% | 2.15% | 72150 | 4277万 | 19.91 | 20.16 | -374.47 | 116 | 冀凯股份 | 2023-10-24 二 | 5.69 | 5.69 | 5.84 | 5.86 | 5.69 | 2.64% | 2.46% | 82637 | 4800万 | 19.61 | 19.86 | -368.78 | 117 | 冀凯股份 | 2023-10-23 一 | 5.83 | 5.85 | 5.69 | 5.90 | 5.67 | -2.74% | 2.85% | 95852 | 5521万 | 19.1 | 19.35 | -359.31 | 118 | 冀凯股份 | 2023-10-20 五 | 5.87 | 5.95 | 5.85 | 6.01 | 5.82 | -1.68% | 2.65% | 88834 | 5234万 | 19.64 | 19.89 | -369.42 | 119 | 冀凯股份 | 2023-10-19 四 | 6.02 | 6.06 | 5.95 | 6.11 | 5.92 | -1.82% | 2.90% | 97420 | 5862万 | 19.98 | 20.23 | -375.73 | 120 | 冀凯股份 | 2023-10-18 三 | 6.03 | 6.04 | 6.06 | 6.11 | 5.98 | 0.33% | 3.63% | 121823 | 7380万 | 20.35 | 20.6 | -382.68 | 121 | 冀凯股份 | 2023-10-17 二 | 6.10 | 6.12 | 6.04 | 6.10 | 5.98 | -1.31% | 3.90% | 131077 | 7899万 | 20.28 | 20.54 | -381.41 | 122 | 冀凯股份 | 2023-10-16 一 | 6.07 | 6.07 | 6.12 | 6.15 | 6.02 | 0.82% | 4.82% | 161821 | 9873万 | 20.55 | 20.81 | -386.47 | 123 | 冀凯股份 | 2023-10-13 五 | 6.24 | 6.23 | 6.07 | 6.25 | 6.05 | -2.57% | 5.30% | 177882 | 10895万 | 20.38 | 20.64 | -383.31 | 124 | 冀凯股份 | 2023-10-12 四 | 6.30 | 6.33 | 6.23 | 6.34 | 6.18 | -1.58% | 5.99% | 201012 | 12514万 | 20.92 | 21.18 | -393.41 | 125 | 冀凯股份 | 2023-10-11 三 | 6.54 | 6.60 | 6.33 | 6.55 | 6.29 | -4.09% | 10.55% | 354103 | 22499万 | 21.25 | 21.52 | -399.73 | 126 | 冀凯股份 | 2023-10-10 二 | 6.55 | 6.79 | 6.60 | 6.78 | 6.49 | -2.80% | 14.48% | 486105 | 32143万 | 22.16 | 22.44 | -416.78 | 127 | 冀凯股份 | 2023-10-09 一 | 6.79 | 7.54 | 6.79 | 6.79 | 6.79 | -9.95% | 2.49% | 83682 | 5682万 | 22.8 | 23.09 | -428.78 | 128 | 冀凯股份 | 2023-09-28 四 | 8.73 | 8.38 | 7.54 | 9.08 | 7.54 | -10.02% | 22.59% | 758287 | 62505万 | 25.31 | 25.64 | -476.14 | 129 | 冀凯股份 | 2023-09-27 三 | 8.38 | 7.62 | 8.38 | 8.38 | 8.38 | 9.97% | 0.81% | 27343 | 2291万 | 28.14 | 28.49 | -529.18 | 130 | 冀凯股份 | 2023-09-26 二 | 7.62 | 6.93 | 7.62 | 7.62 | 7.62 | 9.96% | 1.90% | 63944 | 4873万 | 25.58 | 25.91 | -481.19 | 131 | 冀凯股份 | 2023-09-25 一 | 6.23 | 6.30 | 6.93 | 6.93 | 6.21 | 10.00% | 10.62% | 356476 | 23471万 | 23.27 | 23.56 | -437.62 | 132 | 冀凯股份 | 2023-09-22 五 | 6.44 | 6.44 | 6.30 | 6.60 | 6.22 | -2.17% | 12.57% | 422140 | 26851万 | 21.15 | 21.42 | -397.83 | 133 | 冀凯股份 | 2023-09-21 四 | 5.86 | 5.85 | 6.44 | 6.44 | 5.80 | 10.09% | 7.26% | 243617 | 15580万 | 21.62 | 21.9 | -406.67 | 134 | 冀凯股份 | 2023-09-20 三 | 6.03 | 6.02 | 5.85 | 6.09 | 5.78 | -2.82% | 4.68% | 157007 | 9178万 | 19.64 | 19.89 | -369.42 | 135 | 冀凯股份 | 2023-09-19 二 | 6.21 | 6.31 | 6.02 | 6.21 | 5.95 | -4.60% | 5.76% | 193416 | 11661万 | 20.21 | 20.47 | -380.15 | 136 | 冀凯股份 | 2023-09-18 一 | 5.79 | 5.74 | 6.31 | 6.31 | 5.73 | 9.93% | 4.07% | 136581 | 8355万 | 21.19 | 21.45 | -398.46 | 137 | 冀凯股份 | 2023-09-15 五 | 5.84 | 5.79 | 5.74 | 5.84 | 5.71 | -0.86% | 0.94% | 31564 | 1819万 | 19.27 | 19.52 | -362.47 | 138 | 冀凯股份 | 2023-09-14 四 | 5.84 | 5.89 | 5.79 | 5.97 | 5.76 | -1.70% | 1.05% | 35366 | 2061万 | 19.44 | 19.69 | -365.63 | 139 | 冀凯股份 | 2023-09-13 三 | 6.00 | 5.96 | 5.89 | 6.01 | 5.87 | -1.17% | 1.35% | 45184 | 2669万 | 19.78 | 20.03 | -371.94 | 140 | 冀凯股份 | 2023-09-12 二 | 6.05 | 6.00 | 5.96 | 6.05 | 5.92 | -0.67% | 1.32% | 44188 | 2634万 | 20.01 | 20.26 | -376.36 | 141 | 冀凯股份 | 2023-09-11 一 | 6.15 | 6.15 | 6.00 | 6.18 | 5.99 | -2.44% | 1.45% | 48830 | 2962万 | 20.14 | 20.4 | -378.89 | 142 | 冀凯股份 | 2023-09-08 五 | 6.24 | 6.22 | 6.15 | 6.33 | 6.14 | -1.13% | 1.21% | 40616 | 2526万 | 20.65 | 20.91 | -388.36 | 143 | 冀凯股份 | 2023-09-07 四 | 6.35 | 6.35 | 6.22 | 6.37 | 6.19 | -2.05% | 1.04% | 35066 | 2195万 | 20.88 | 21.15 | -392.78 | 144 | 冀凯股份 | 2023-09-06 三 | 6.27 | 6.26 | 6.35 | 6.40 | 6.21 | 1.44% | 1.13% | 38016 | 2407万 | 21.32 | 21.59 | -400.99 | 145 | 冀凯股份 | 2023-09-05 二 | 6.30 | 6.32 | 6.26 | 6.35 | 6.22 | -0.95% | 1.10% | 36949 | 2318万 | 21.02 | 21.28 | -395.31 | 146 | 冀凯股份 | 2023-09-04 一 | 6.27 | 6.27 | 6.32 | 6.34 | 6.26 | 0.80% | 0.99% | 33268 | 2100万 | 21.22 | 21.49 | -399.1 | 147 | 冀凯股份 | 2023-09-01 五 | 6.30 | 6.26 | 6.27 | 6.32 | 6.21 | 0.16% | 0.90% | 30264 | 1896万 | 21.05 | 21.32 | -395.94 | 148 | 冀凯股份 | 2023-08-31 四 | 6.24 | 6.20 | 6.26 | 6.31 | 6.17 | 0.97% | 1.57% | 52610 | 3284万 | 21.02 | 21.28 | -395.31 | 149 | 冀凯股份 | 2023-08-30 三 | 6.18 | 6.17 | 6.20 | 6.37 | 6.17 | 0.49% | 2.30% | 77370 | 4830万 | 20.82 | 21.08 | -391.52 | 150 | 冀凯股份 | 2023-08-29 二 | 5.83 | 5.83 | 6.17 | 6.19 | 5.82 | 5.83% | 2.21% | 74210 | 4534万 | 20.72 | 20.98 | -389.62 | 151 | 冀凯股份 | 2023-08-28 一 | 6.20 | 5.93 | 5.83 | 6.20 | 5.81 | -1.69% | 1.40% | 46895 | 2795万 | 19.57 | 19.82 | -368.15 | 152 | 冀凯股份 | 2023-08-25 五 | 6.09 | 6.08 | 5.93 | 6.11 | 5.92 | -2.47% | 1.11% | 37239 | 2239万 | 19.91 | 20.16 | -374.47 | 153 | 冀凯股份 | 2023-08-23 三 | 6.26 | 6.25 | 6.22 | 6.30 | 6.17 | -0.48% | 1.39% | 46750 | 2918万 | 20.88 | 21.15 | -392.78 | 154 | 冀凯股份 | 2023-08-22 二 | 6.17 | 6.17 | 6.25 | 6.27 | 6.12 | 1.30% | 1.38% | 46405 | 2879万 | 20.98 | 21.25 | -394.68 |
|
行情刷新 | 流通股东
|