| 股票名称 | 代码 002703 | 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 | 浙江世宝 | 2024-05-17 五 | 12.39 | 12.35 | 12.39 | 12.45 | 12.23 | 0.32% | 1.68% | 92781 | 11447万 | 68.52 | 101.92 | 113.36 | 2 | 浙江世宝 | 2024-05-16 四 | 12.45 | 12.31 | 12.35 | 12.48 | 12.28 | 0.32% | 1.56% | 86270 | 10690万 | 68.3 | 101.6 | 112.99 | 3 | 浙江世宝 | 2024-05-15 三 | 12.58 | 12.59 | 12.31 | 12.62 | 12.30 | -2.22% | 1.76% | 97082 | 12065万 | 68.08 | 101.27 | 112.63 | 4 | 浙江世宝 | 2024-05-14 二 | 12.45 | 12.45 | 12.59 | 12.72 | 12.45 | 1.12% | 1.82% | 100873 | 12706万 | 69.63 | 103.57 | 115.19 | 5 | 浙江世宝 | 2024-05-13 一 | 12.68 | 12.82 | 12.45 | 12.69 | 12.42 | -2.89% | 2.62% | 144685 | 18151万 | 68.86 | 102.42 | 113.91 | 6 | 浙江世宝 | 2024-05-10 五 | 13.06 | 13.09 | 12.82 | 13.11 | 12.80 | -2.06% | 2.85% | 157504 | 20297万 | 70.9 | 105.46 | 117.29 | 7 | 浙江世宝 | 2024-05-09 四 | 12.98 | 13.22 | 13.09 | 13.28 | 12.94 | -0.98% | 3.38% | 187043 | 24498万 | 72.4 | 107.68 | 119.76 | 8 | 浙江世宝 | 2024-05-08 三 | 13.16 | 13.16 | 13.22 | 13.48 | 12.96 | 0.46% | 4.74% | 262353 | 34788万 | 73.11 | 108.75 | 120.95 | 9 | 浙江世宝 | 2024-05-07 二 | 13.20 | 13.50 | 13.16 | 13.32 | 13.05 | -2.52% | 4.78% | 264619 | 34852万 | 72.78 | 108.26 | 120.4 | 10 | 浙江世宝 | 2024-05-06 一 | 13.51 | 13.05 | 13.50 | 13.80 | 13.25 | 3.45% | 6.98% | 386137 | 52119万 | 74.66 | 111.06 | 123.51 | 11 | 浙江世宝 | 2024-04-30 二 | 13.60 | 13.05 | 13.05 | 13.79 | 12.81 | 0.00% | 7.09% | 392054 | 52107万 | 72.17 | 107.35 | 119.4 | 12 | 浙江世宝 | 2024-04-29 一 | 13.00 | 12.37 | 13.05 | 13.30 | 12.68 | 5.50% | 6.69% | 369743 | 47928万 | 72.17 | 107.35 | 119.4 | 13 | 浙江世宝 | 2024-04-26 五 | 12.18 | 12.00 | 12.37 | 12.38 | 12.07 | 3.08% | 3.98% | 219942 | 26981万 | 68.41 | 101.76 | 113.17 | 14 | 浙江世宝 | 2024-04-25 四 | 12.15 | 12.10 | 12.00 | 12.22 | 11.91 | -0.83% | 2.55% | 141051 | 16979万 | 66.37 | 98.72 | 127.86 | 15 | 浙江世宝 | 2024-04-24 三 | 11.90 | 11.81 | 12.10 | 12.23 | 11.83 | 2.46% | 3.62% | 200206 | 24132万 | 66.92 | 99.54 | 128.93 | 16 | 浙江世宝 | 2024-04-23 二 | 11.48 | 11.48 | 11.81 | 11.94 | 11.44 | 2.87% | 3.28% | 181554 | 21368万 | 65.32 | 97.15 | 125.84 | 17 | 浙江世宝 | 2024-04-22 一 | 11.72 | 11.72 | 11.48 | 11.73 | 11.42 | -2.05% | 1.92% | 106361 | 12269万 | 63.49 | 94.44 | 122.32 | 18 | 浙江世宝 | 2024-04-19 五 | 11.70 | 11.72 | 11.72 | 11.81 | 11.45 | 0.00% | 2.66% | 147256 | 17118万 | 64.82 | 96.41 | 124.88 | 19 | 浙江世宝 | 2024-04-18 四 | 11.82 | 11.82 | 11.72 | 12.03 | 11.56 | -0.85% | 3.57% | 197504 | 23331万 | 64.82 | 96.41 | 124.88 | 20 | 浙江世宝 | 2024-04-17 三 | 11.35 | 11.07 | 11.82 | 11.84 | 11.35 | 6.78% | 4.03% | 222719 | 25955万 | 65.37 | 97.24 | 125.95 | 21 | 浙江世宝 | 2024-04-16 二 | 11.91 | 11.99 | 11.07 | 11.98 | 11.00 | -7.67% | 4.42% | 244546 | 27520万 | 61.22 | 91.07 | 117.95 | 22 | 浙江世宝 | 2024-04-15 一 | 12.65 | 13.09 | 11.99 | 12.78 | 11.87 | -8.40% | 5.41% | 299187 | 36512万 | 66.31 | 98.63 | 127.76 | 23 | 浙江世宝 | 2024-04-12 五 | 13.48 | 13.29 | 13.09 | 13.68 | 13.08 | -1.50% | 4.35% | 240605 | 32256万 | 72.4 | 107.68 | 139.48 | 24 | 浙江世宝 | 2024-04-11 四 | 13.10 | 13.32 | 13.29 | 13.55 | 13.05 | -0.23% | 3.85% | 212994 | 28441万 | 73.5 | 109.33 | 141.61 | 25 | 浙江世宝 | 2024-04-10 三 | 13.55 | 13.83 | 13.32 | 13.94 | 13.12 | -3.69% | 5.23% | 289293 | 38732万 | 73.67 | 109.57 | 141.93 | 26 | 浙江世宝 | 2024-04-09 二 | 14.00 | 14.00 | 13.83 | 14.18 | 13.68 | -1.21% | 9.82% | 542908 | 75515万 | 76.49 | 113.77 | 147.36 | 27 | 浙江世宝 | 2024-04-08 一 | 12.90 | 12.73 | 14.00 | 14.00 | 12.90 | 9.98% | 7.08% | 391680 | 54527万 | 77.43 | 110.55 | 143.19 | 28 | 浙江世宝 | 2024-04-03 三 | 13.30 | 13.35 | 12.73 | 13.35 | 12.73 | -4.64% | 3.46% | 191084 | 24641万 | 70.4 | 100.52 | 130.2 | 29 | 浙江世宝 | 2024-04-02 二 | 13.65 | 13.65 | 13.35 | 13.65 | 13.22 | -2.20% | 3.24% | 179067 | 23931万 | 73.83 | 105.42 | 136.54 | 30 | 浙江世宝 | 2024-04-01 一 | 13.39 | 13.53 | 13.65 | 13.81 | 13.39 | 0.89% | 3.66% | 202558 | 27694万 | 75.49 | 107.79 | 139.61 | 31 | 浙江世宝 | 2024-03-29 五 | 13.68 | 13.66 | 13.53 | 13.88 | 13.45 | -0.95% | 3.24% | 179245 | 24426万 | 74.83 | 106.84 | 138.38 | 32 | 浙江世宝 | 2024-03-28 四 | 13.20 | 13.33 | 13.66 | 13.76 | 13.20 | 2.48% | 4.05% | 224024 | 30352万 | 75.55 | 107.87 | 214.66 | 33 | 浙江世宝 | 2024-03-27 三 | 13.80 | 13.69 | 13.33 | 13.96 | 13.28 | -2.63% | 4.60% | 254677 | 34674万 | 73.72 | 105.26 | 209.47 | 34 | 浙江世宝 | 2024-03-26 二 | 13.17 | 13.39 | 13.69 | 13.97 | 13.17 | 2.24% | 4.43% | 244875 | 33435万 | 75.71 | 108.1 | 215.13 | 35 | 浙江世宝 | 2024-03-25 一 | 13.97 | 14.30 | 13.39 | 14.14 | 13.35 | -6.36% | 5.57% | 308298 | 42577万 | 74.05 | 105.73 | 210.42 | 36 | 浙江世宝 | 2024-03-22 五 | 13.95 | 14.01 | 14.30 | 14.40 | 13.57 | 2.07% | 7.78% | 430063 | 60045万 | 79.09 | 112.92 | 224.72 | 37 | 浙江世宝 | 2024-03-21 四 | 14.16 | 14.30 | 14.01 | 14.25 | 13.92 | -2.03% | 5.91% | 326852 | 46022万 | 77.48 | 110.63 | 220.16 | 38 | 浙江世宝 | 2024-03-20 三 | 14.24 | 14.26 | 14.30 | 14.53 | 14.07 | 0.28% | 6.64% | 366980 | 52356万 | 79.09 | 112.92 | 224.72 | 39 | 浙江世宝 | 2024-03-19 二 | 14.60 | 14.50 | 14.26 | 15.20 | 14.21 | -1.66% | 11.31% | 625562 | 91916万 | 78.87 | 112.6 | 224.09 | 40 | 浙江世宝 | 2024-03-18 一 | 13.87 | 14.03 | 14.50 | 14.70 | 13.85 | 3.35% | 10.65% | 588949 | 84480万 | 80.19 | 114.5 | 227.86 | 41 | 浙江世宝 | 2024-03-15 五 | 13.48 | 13.44 | 14.03 | 14.38 | 13.41 | 4.39% | 10.09% | 557838 | 77574万 | 77.59 | 110.79 | 220.48 | 42 | 浙江世宝 | 2024-03-14 四 | 13.47 | 13.66 | 13.44 | 13.69 | 13.16 | -1.61% | 5.09% | 281496 | 37892万 | 74.33 | 106.13 | 211.2 | 43 | 浙江世宝 | 2024-03-08 五 | 13.20 | 13.40 | 13.08 | 13.26 | 12.90 | -2.39% | 4.77% | 264004 | 34445万 | 72.34 | 103.29 | 205.55 | 44 | 浙江世宝 | 2024-03-07 四 | 13.23 | 13.25 | 13.40 | 13.75 | 13.15 | 1.13% | 7.96% | 440044 | 59040万 | 74.11 | 105.81 | 210.57 | 45 | 浙江世宝 | 2024-03-06 三 | 12.80 | 13.04 | 13.25 | 13.52 | 12.80 | 1.61% | 6.27% | 346546 | 45813万 | 73.28 | 104.63 | 208.22 | 46 | 浙江世宝 | 2024-03-05 二 | 12.85 | 13.00 | 13.04 | 13.31 | 12.69 | 0.31% | 5.54% | 306152 | 39844万 | 72.12 | 102.97 | 204.92 | 47 | 浙江世宝 | 2024-03-04 一 | 13.04 | 13.16 | 13.00 | 13.13 | 12.72 | -1.22% | 4.24% | 234411 | 30341万 | 71.9 | 102.65 | 204.29 | 48 | 浙江世宝 | 2024-03-01 五 | 13.16 | 13.17 | 13.16 | 13.27 | 12.99 | -0.08% | 5.50% | 304335 | 40013万 | 72.78 | 103.92 | 206.8 | 49 | 浙江世宝 | 2024-02-29 四 | 12.48 | 12.81 | 13.17 | 13.20 | 12.41 | 2.81% | 6.96% | 385065 | 49881万 | 72.84 | 104 | 206.96 | 50 | 浙江世宝 | 2024-02-28 三 | 13.35 | 13.47 | 12.81 | 14.15 | 12.71 | -4.90% | 10.82% | 598398 | 79891万 | 70.85 | 101.15 | 201.3 | 51 | 浙江世宝 | 2024-02-27 二 | 12.80 | 12.83 | 13.47 | 13.65 | 12.70 | 4.99% | 9.24% | 511232 | 68251万 | 74.5 | 106.37 | 211.67 | 52 | 浙江世宝 | 2024-02-26 一 | 12.85 | 13.08 | 12.83 | 13.22 | 12.80 | -1.91% | 7.66% | 423832 | 55110万 | 70.96 | 101.31 | 201.62 | 53 | 浙江世宝 | 2024-02-23 五 | 12.44 | 12.59 | 13.08 | 13.28 | 12.32 | 3.89% | 9.65% | 533813 | 67746万 | 72.34 | 103.29 | 205.55 | 54 | 浙江世宝 | 2024-02-22 四 | 11.81 | 12.09 | 12.59 | 12.87 | 11.78 | 4.14% | 8.66% | 478863 | 59245万 | 69.63 | 99.42 | 197.85 | 55 | 浙江世宝 | 2024-02-21 三 | 11.70 | 12.03 | 12.09 | 12.67 | 11.66 | 0.50% | 7.59% | 419654 | 51549万 | 66.86 | 95.47 | 189.99 | 56 | 浙江世宝 | 2024-02-20 二 | 11.58 | 11.60 | 12.03 | 12.42 | 11.34 | 3.71% | 6.26% | 346174 | 41405万 | 66.53 | 94.99 | 189.05 | 57 | 浙江世宝 | 2024-02-19 一 | 11.31 | 11.24 | 11.60 | 11.78 | 11.31 | 3.20% | 4.80% | 265602 | 30649万 | 64.15 | 91.6 | 182.29 | 58 | 浙江世宝 | 2024-02-08 四 | 10.88 | 10.79 | 11.24 | 11.33 | 10.47 | 4.17% | 5.57% | 307983 | 33830万 | 62.16 | 88.76 | 176.63 | 59 | 浙江世宝 | 2024-02-07 三 | 10.77 | 10.77 | 10.79 | 11.40 | 10.73 | 0.19% | 5.51% | 304827 | 33752万 | 59.68 | 85.2 | 169.56 | 60 | 浙江世宝 | 2024-02-06 二 | 10.18 | 10.78 | 10.77 | 11.28 | 9.77 | -0.09% | 5.31% | 293817 | 30998万 | 59.56 | 85.04 | 169.25 | 61 | 浙江世宝 | 2024-02-05 一 | 11.35 | 11.98 | 10.78 | 11.52 | 10.78 | -10.02% | 5.18% | 286620 | 31631万 | 59.62 | 85.12 | 169.4 | 62 | 浙江世宝 | 2024-02-02 五 | 11.67 | 11.80 | 11.98 | 12.28 | 10.80 | 1.53% | 8.85% | 489672 | 57097万 | 66.26 | 94.6 | 188.26 | 63 | 浙江世宝 | 2024-02-01 四 | 12.40 | 13.11 | 11.80 | 12.59 | 11.80 | -9.99% | 8.55% | 472897 | 57435万 | 65.26 | 93.18 | 185.43 | 64 | 浙江世宝 | 2024-01-31 三 | 12.52 | 12.52 | 13.11 | 13.67 | 12.28 | 4.71% | 14.16% | 782905 | 101064万 | 72.51 | 103.52 | 206.02 | 65 | 浙江世宝 | 2024-01-30 二 | 11.99 | 11.38 | 12.52 | 12.52 | 11.70 | 10.02% | 5.29% | 292320 | 35801万 | 69.24 | 98.86 | 196.75 | 66 | 浙江世宝 | 2024-01-29 一 | 11.87 | 11.73 | 11.38 | 11.90 | 11.30 | -2.98% | 2.11% | 116838 | 13468万 | 62.94 | 89.86 | 178.83 | 67 | 浙江世宝 | 2024-01-26 五 | 11.80 | 11.90 | 11.73 | 12.00 | 11.71 | -1.43% | 2.44% | 134889 | 15976万 | 64.87 | 92.63 | 184.33 | 68 | 浙江世宝 | 2024-01-25 四 | 11.45 | 11.53 | 11.90 | 12.07 | 11.33 | 3.21% | 3.62% | 200227 | 23575万 | 65.81 | 93.97 | 187 | 69 | 浙江世宝 | 2024-01-24 三 | 11.48 | 11.49 | 11.53 | 11.69 | 11.10 | 0.35% | 2.57% | 142040 | 16181万 | 63.77 | 91.05 | 181.19 | 70 | 浙江世宝 | 2024-01-23 二 | 11.15 | 11.23 | 11.49 | 11.55 | 11.01 | 2.32% | 2.83% | 156452 | 17848万 | 63.55 | 90.73 | 180.56 | 71 | 浙江世宝 | 2024-01-22 一 | 11.90 | 11.94 | 11.23 | 11.99 | 11.06 | -5.95% | 3.23% | 178790 | 20594万 | 62.11 | 88.68 | 176.47 | 72 | 浙江世宝 | 2024-01-19 五 | 12.20 | 12.22 | 11.94 | 12.33 | 11.94 | -2.29% | 2.35% | 129822 | 15702万 | 66.04 | 94.28 | 187.63 | 73 | 浙江世宝 | 2024-01-18 四 | 12.30 | 12.50 | 12.22 | 12.44 | 11.77 | -2.24% | 4.45% | 246285 | 29632万 | 67.58 | 96.49 | 192.03 | 74 | 浙江世宝 | 2024-01-17 三 | 13.10 | 13.12 | 12.50 | 13.16 | 12.50 | -4.73% | 3.76% | 207926 | 26413万 | 69.13 | 98.71 | 196.43 | 75 | 浙江世宝 | 2024-01-16 二 | 13.05 | 13.11 | 13.12 | 13.26 | 12.83 | 0.08% | 3.66% | 202608 | 26514万 | 72.56 | 103.6 | 206.17 | 76 | 浙江世宝 | 2024-01-15 一 | 13.39 | 13.44 | 13.11 | 13.39 | 13.05 | -2.46% | 3.46% | 191610 | 25184万 | 72.51 | 103.52 | 206.02 | 77 | 浙江世宝 | 2024-01-12 五 | 13.80 | 13.89 | 13.44 | 13.95 | 13.37 | -3.24% | 4.75% | 262506 | 35729万 | 74.33 | 106.13 | 211.2 | 78 | 浙江世宝 | 2024-01-11 四 | 13.65 | 13.74 | 13.89 | 13.95 | 13.58 | 1.09% | 4.71% | 260455 | 35923万 | 76.82 | 109.68 | 218.28 | 79 | 浙江世宝 | 2024-01-10 三 | 13.80 | 13.95 | 13.74 | 14.37 | 13.73 | -1.51% | 7.07% | 390788 | 54711万 | 75.99 | 108.5 | 215.92 | 80 | 浙江世宝 | 2024-01-09 二 | 14.09 | 14.08 | 13.95 | 14.74 | 13.93 | -0.92% | 11.87% | 656670 | 93736万 | 77.15 | 110.16 | 219.22 | 81 | 浙江世宝 | 2024-01-08 一 | 12.78 | 12.80 | 14.08 | 14.08 | 12.54 | 10.00% | 9.94% | 549738 | 76207万 | 77.87 | 111.18 | 221.26 | 82 | 浙江世宝 | 2024-01-05 五 | 12.93 | 12.91 | 12.80 | 13.05 | 12.73 | -0.85% | 1.88% | 103853 | 13384万 | 70.79 | 101.07 | 201.15 | 83 | 浙江世宝 | 2024-01-04 四 | 13.08 | 13.08 | 12.91 | 13.08 | 12.86 | -1.30% | 1.28% | 70554 | 9134万 | 71.4 | 101.94 | 202.87 | 84 | 浙江世宝 | 2024-01-03 三 | 13.20 | 13.22 | 13.08 | 13.27 | 12.91 | -1.06% | 1.98% | 109298 | 14277万 | 72.34 | 103.29 | 205.55 | 85 | 浙江世宝 | 2024-01-02 二 | 13.37 | 13.36 | 13.22 | 13.49 | 13.22 | -1.05% | 2.13% | 117825 | 15718万 | 73.11 | 104.39 | 207.75 | 86 | 浙江世宝 | 2023-12-29 五 | 13.20 | 13.19 | 13.36 | 13.39 | 13.10 | 1.29% | 2.72% | 150284 | 19993万 | 73.89 | 105.5 | 209.95 | 87 | 浙江世宝 | 2023-12-28 四 | 12.95 | 12.95 | 13.19 | 13.25 | 12.84 | 1.85% | 2.66% | 146918 | 19255万 | 72.95 | 104.15 | 207.27 | 88 | 浙江世宝 | 2023-12-27 三 | 12.82 | 12.89 | 12.95 | 12.99 | 12.79 | 0.47% | 1.82% | 100623 | 12977万 | 71.62 | 102.26 | 203.5 | 89 | 浙江世宝 | 2023-12-26 二 | 13.19 | 13.16 | 12.89 | 13.19 | 12.89 | -2.05% | 2.05% | 113397 | 14701万 | 71.29 | 101.79 | 202.56 | 90 | 浙江世宝 | 2023-12-25 一 | 13.01 | 13.01 | 13.16 | 13.17 | 12.92 | 1.15% | 1.91% | 105546 | 13818万 | 72.78 | 103.92 | 206.8 | 91 | 浙江世宝 | 2023-12-22 五 | 13.30 | 13.36 | 13.01 | 13.37 | 12.95 | -2.62% | 2.52% | 139576 | 18344万 | 71.95 | 102.73 | 204.45 | 92 | 浙江世宝 | 2023-12-21 四 | 13.20 | 13.28 | 13.36 | 13.38 | 12.99 | 0.60% | 2.85% | 157469 | 20787万 | 73.89 | 105.5 | 209.95 | 93 | 浙江世宝 | 2023-12-20 三 | 13.63 | 13.63 | 13.28 | 13.70 | 13.26 | -2.57% | 2.57% | 142118 | 19064万 | 73.45 | 104.86 | 208.69 | 94 | 浙江世宝 | 2023-12-19 二 | 13.95 | 13.90 | 13.63 | 13.96 | 13.51 | -1.94% | 3.03% | 167531 | 22882万 | 75.38 | 107.63 | 214.19 | 95 | 浙江世宝 | 2023-12-18 一 | 14.06 | 14.04 | 13.90 | 14.18 | 13.82 | -1.00% | 2.58% | 142740 | 19971万 | 76.88 | 109.76 | 218.43 | 96 | 浙江世宝 | 2023-12-15 五 | 14.25 | 14.32 | 14.04 | 14.35 | 14.03 | -1.96% | 2.87% | 158603 | 22402万 | 77.65 | 110.87 | 220.63 | 97 | 浙江世宝 | 2023-12-14 四 | 14.60 | 14.58 | 14.32 | 14.68 | 14.28 | -1.78% | 3.17% | 175347 | 25296万 | 79.2 | 113.08 | 225.03 | 98 | 浙江世宝 | 2023-12-13 三 | 14.65 | 14.72 | 14.58 | 14.81 | 14.55 | -0.95% | 2.95% | 163042 | 23905万 | 80.64 | 115.13 | 229.12 | 99 | 浙江世宝 | 2023-12-12 二 | 14.69 | 14.77 | 14.72 | 14.77 | 14.53 | -0.34% | 3.12% | 172549 | 25299万 | 81.41 | 116.24 | 231.32 | 100 | 浙江世宝 | 2023-12-11 一 | 14.38 | 14.31 | 14.77 | 14.77 | 14.20 | 3.21% | 4.60% | 254405 | 37149万 | 81.69 | 116.63 | 232.1 | 101 | 浙江世宝 | 2023-12-08 五 | 14.51 | 14.42 | 14.31 | 14.55 | 14.30 | -0.76% | 3.28% | 181400 | 26096万 | 79.14 | 113 | 224.88 | 102 | 浙江世宝 | 2023-12-07 四 | 15.00 | 15.02 | 14.42 | 15.00 | 14.40 | -3.99% | 5.78% | 319795 | 46522万 | 79.75 | 113.87 | 226.6 | 103 | 浙江世宝 | 2023-12-06 三 | 15.15 | 15.49 | 15.02 | 15.63 | 15.00 | -3.03% | 5.51% | 304716 | 46384万 | 83.07 | 118.6 | 236.03 | 104 | 浙江世宝 | 2023-12-05 二 | 15.53 | 15.64 | 15.49 | 16.15 | 14.97 | -0.96% | 8.03% | 444288 | 68650万 | 85.67 | 122.32 | 243.42 | 105 | 浙江世宝 | 2023-12-04 一 | 15.52 | 15.53 | 15.64 | 15.78 | 15.27 | 0.71% | 5.28% | 291768 | 45396万 | 86.5 | 123.5 | 245.78 | 106 | 浙江世宝 | 2023-12-01 五 | 15.58 | 15.58 | 15.53 | 15.75 | 15.20 | -0.32% | 5.67% | 313745 | 48366万 | 85.89 | 122.63 | 244.05 | 107 | 浙江世宝 | 2023-11-30 四 | 16.10 | 16.58 | 15.58 | 16.25 | 15.45 | -6.03% | 10.79% | 596490 | 94244万 | 86.17 | 123.03 | 244.83 | 108 | 浙江世宝 | 2023-11-29 三 | 16.16 | 16.29 | 16.58 | 17.50 | 16.05 | 1.78% | 15.51% | 857840 | 143845万 | 91.7 | 130.92 | 260.55 | 109 | 浙江世宝 | 2023-11-28 二 | 15.69 | 15.64 | 16.29 | 16.74 | 15.69 | 4.16% | 13.32% | 736447 | 120196万 | 90.09 | 128.63 | 255.99 | 110 | 浙江世宝 | 2023-11-27 一 | 15.80 | 15.52 | 15.64 | 16.09 | 15.30 | 0.77% | 7.05% | 390117 | 60929万 | 86.5 | 123.5 | 245.78 | 111 | 浙江世宝 | 2023-11-24 五 | 15.96 | 15.96 | 15.52 | 16.07 | 15.40 | -2.76% | 7.35% | 406233 | 63639万 | 85.83 | 122.55 | 243.89 | 112 | 浙江世宝 | 2023-11-23 四 | 15.34 | 15.25 | 15.96 | 16.30 | 15.16 | 4.66% | 12.33% | 682115 | 108056万 | 88.27 | 126.03 | 250.8 | 113 | 浙江世宝 | 2023-11-22 三 | 15.80 | 16.19 | 15.25 | 15.80 | 15.21 | -5.81% | 9.61% | 531565 | 82235万 | 84.34 | 120.42 | 239.65 | 114 | 浙江世宝 | 2023-11-21 二 | 15.90 | 16.12 | 16.19 | 16.80 | 15.72 | 0.43% | 15.09% | 834605 | 134003万 | 89.54 | 127.84 | 254.42 | 115 | 浙江世宝 | 2023-11-20 一 | 15.68 | 15.64 | 16.12 | 16.62 | 15.64 | 3.07% | 20.40% | 1127995 | 180690万 | 89.15 | 127.29 | 253.32 | 116 | 浙江世宝 | 2023-11-17 五 | 14.20 | 14.22 | 15.64 | 15.64 | 14.13 | 9.99% | 12.90% | 713616 | 110152万 | 86.5 | 123.5 | 245.78 | 117 | 浙江世宝 | 2023-11-16 四 | 14.56 | 14.58 | 14.22 | 14.56 | 14.22 | -2.47% | 4.34% | 240265 | 34396万 | 78.65 | 112.29 | 223.46 | 118 | 浙江世宝 | 2023-11-15 三 | 14.48 | 14.41 | 14.58 | 14.69 | 14.31 | 1.18% | 6.01% | 332220 | 48249万 | 80.64 | 115.13 | 229.12 | 119 | 浙江世宝 | 2023-11-14 二 | 14.35 | 14.34 | 14.41 | 14.59 | 14.20 | 0.49% | 4.58% | 253165 | 36363万 | 79.7 | 113.79 | 226.45 | 120 | 浙江世宝 | 2023-11-13 一 | 13.97 | 13.86 | 14.34 | 14.49 | 13.94 | 3.46% | 5.39% | 297957 | 42400万 | 79.31 | 113.24 | 225.35 | 121 | 浙江世宝 | 2023-11-10 五 | 14.11 | 14.22 | 13.86 | 14.26 | 13.85 | -2.53% | 3.92% | 216962 | 30324万 | 76.65 | 109.44 | 217.8 | 122 | 浙江世宝 | 2023-11-09 四 | 14.53 | 14.74 | 14.22 | 14.53 | 14.18 | -3.53% | 5.85% | 323515 | 46261万 | 78.65 | 112.29 | 223.46 | 123 | 浙江世宝 | 2023-11-08 三 | 14.50 | 14.39 | 14.74 | 15.00 | 14.23 | 2.43% | 9.66% | 534338 | 78209万 | 81.52 | 116.39 | 231.63 | 124 | 浙江世宝 | 2023-11-07 二 | 14.37 | 14.44 | 14.39 | 14.48 | 14.25 | -0.35% | 4.63% | 255941 | 36745万 | 79.59 | 113.63 | 226.13 | 125 | 浙江世宝 | 2023-11-06 一 | 14.23 | 14.18 | 14.44 | 14.45 | 14.16 | 1.83% | 5.90% | 326153 | 46730万 | 79.86 | 114.02 | 226.92 | 126 | 浙江世宝 | 2023-11-03 五 | 13.86 | 13.92 | 14.18 | 14.37 | 13.86 | 1.87% | 5.16% | 285644 | 40556万 | 78.42 | 111.97 | 222.83 | 127 | 浙江世宝 | 2023-11-02 四 | 14.18 | 14.08 | 13.92 | 14.38 | 13.90 | -1.14% | 4.35% | 240819 | 33993万 | 76.99 | 109.92 | 218.75 | 128 | 浙江世宝 | 2023-11-01 三 | 14.10 | 14.10 | 14.08 | 14.29 | 14.00 | -0.14% | 3.84% | 212650 | 30111万 | 77.87 | 111.18 | 221.26 | 129 | 浙江世宝 | 2023-10-31 二 | 14.40 | 14.49 | 14.10 | 14.48 | 13.95 | -2.69% | 5.43% | 300351 | 42494万 | 77.98 | 111.34 | 221.58 | 130 | 浙江世宝 | 2023-10-30 一 | 14.41 | 14.58 | 14.49 | 14.70 | 14.23 | -0.62% | 5.86% | 324068 | 46754万 | 80.14 | 114.42 | 227.7 | 131 | 浙江世宝 | 2023-10-27 五 | 14.43 | 14.70 | 14.58 | 15.32 | 14.40 | -0.82% | 10.45% | 577923 | 86292万 | 80.64 | 115.13 | 229.12 | 132 | 浙江世宝 | 2023-10-26 四 | 13.80 | 14.00 | 14.70 | 15.14 | 13.70 | 5.00% | 10.90% | 602928 | 87158万 | 81.3 | 116.08 | 333.51 | 133 | 浙江世宝 | 2023-10-25 三 | 13.80 | 13.68 | 14.00 | 14.09 | 13.56 | 2.34% | 5.29% | 292439 | 40869万 | 77.43 | 110.55 | 317.63 | 134 | 浙江世宝 | 2023-10-24 二 | 13.35 | 13.33 | 13.68 | 13.78 | 13.32 | 2.63% | 5.21% | 287997 | 39201万 | 75.66 | 108.02 | 310.37 | 135 | 浙江世宝 | 2023-10-23 一 | 13.90 | 13.87 | 13.33 | 13.98 | 13.15 | -3.89% | 5.81% | 321236 | 43256万 | 73.72 | 105.26 | 302.43 | 136 | 浙江世宝 | 2023-10-20 五 | 13.97 | 13.98 | 13.87 | 14.36 | 13.75 | -0.79% | 5.66% | 313006 | 43874万 | 76.71 | 109.52 | 314.68 | 137 | 浙江世宝 | 2023-10-19 四 | 14.45 | 14.65 | 13.98 | 14.55 | 13.94 | -4.57% | 7.39% | 408508 | 57867万 | 77.32 | 110.39 | 317.17 | 138 | 浙江世宝 | 2023-10-18 三 | 15.01 | 15.12 | 14.65 | 15.17 | 14.63 | -3.11% | 5.87% | 324409 | 47980万 | 81.02 | 115.68 | 332.37 | 139 | 浙江世宝 | 2023-10-17 二 | 15.55 | 15.68 | 15.12 | 15.55 | 14.96 | -3.57% | 6.70% | 370710 | 56086万 | 83.62 | 119.39 | 343.04 | 140 | 浙江世宝 | 2023-10-16 一 | 15.81 | 15.91 | 15.68 | 16.15 | 15.58 | -1.45% | 6.02% | 333064 | 52714万 | 86.72 | 123.82 | 355.74 | 141 | 浙江世宝 | 2023-10-13 五 | 16.05 | 16.30 | 15.91 | 16.50 | 15.90 | -2.39% | 6.60% | 365018 | 58785万 | 87.99 | 125.63 | 360.96 | 142 | 浙江世宝 | 2023-10-12 四 | 16.20 | 16.39 | 16.30 | 16.77 | 16.07 | -0.55% | 6.75% | 373555 | 61244万 | 90.15 | 128.71 | 369.81 | 143 | 浙江世宝 | 2023-10-11 三 | 16.24 | 16.28 | 16.39 | 16.60 | 15.92 | 0.68% | 7.73% | 427571 | 69423万 | 90.65 | 129.42 | 371.85 | 144 | 浙江世宝 | 2023-10-10 二 | 16.70 | 17.00 | 16.28 | 16.71 | 15.87 | -4.24% | 11.47% | 634230 | 102855万 | 90.04 | 128.55 | 369.35 | 145 | 浙江世宝 | 2023-10-09 一 | 17.17 | 16.94 | 17.00 | 17.40 | 16.93 | 0.35% | 7.90% | 437175 | 74971万 | 94.02 | 134.24 | 385.69 | 146 | 浙江世宝 | 2023-09-28 四 | 16.90 | 16.94 | 16.94 | 17.47 | 16.80 | 0.00% | 7.57% | 418595 | 71419万 | 93.69 | 133.77 | 384.33 | 147 | 浙江世宝 | 2023-09-27 三 | 17.00 | 17.17 | 16.94 | 17.59 | 16.71 | -1.34% | 8.92% | 493197 | 84582万 | 93.69 | 133.77 | 384.33 | 148 | 浙江世宝 | 2023-09-26 二 | 17.32 | 17.76 | 17.17 | 17.59 | 17.00 | -3.32% | 9.72% | 537697 | 92460万 | 94.96 | 135.58 | 389.55 | 149 | 浙江世宝 | 2023-09-25 一 | 17.00 | 17.12 | 17.76 | 18.50 | 16.87 | 3.74% | 16.47% | 910675 | 161076万 | 98.22 | 140.24 | 402.93 | 150 | 浙江世宝 | 2023-09-22 五 | 16.75 | 16.99 | 17.12 | 17.24 | 16.35 | 0.77% | 8.84% | 488691 | 82325万 | 94.68 | 135.19 | 388.41 | 151 | 浙江世宝 | 2023-09-21 四 | 16.77 | 16.91 | 16.99 | 17.14 | 16.70 | 0.47% | 6.82% | 377439 | 63825万 | 93.96 | 134.16 | 385.46 | 152 | 浙江世宝 | 2023-09-20 三 | 17.00 | 17.40 | 16.91 | 17.65 | 16.71 | -2.82% | 8.95% | 494719 | 84578万 | 93.52 | 133.53 | 383.65 | 153 | 浙江世宝 | 2023-09-19 二 | 17.70 | 18.20 | 17.40 | 17.90 | 17.13 | -4.40% | 12.37% | 684146 | 120226万 | 96.23 | 137.4 | 394.76 | 154 | 浙江世宝 | 2023-09-18 一 | 17.57 | 17.32 | 18.20 | 18.68 | 17.41 | 5.08% | 18.61% | 1029455 | 185900万 | 100.66 | 143.72 | 412.91 | 155 | 浙江世宝 | 2023-09-15 五 | 17.80 | 17.70 | 17.32 | 17.95 | 17.04 | -2.15% | 10.71% | 592279 | 102885万 | 95.79 | 136.77 | 392.95 | 156 | 浙江世宝 | 2023-09-14 四 | 18.11 | 17.70 | 17.70 | 18.35 | 17.33 | 0.00% | 14.11% | 780378 | 139480万 | 97.89 | 139.77 | 401.57 | 157 | 浙江世宝 | 2023-09-13 三 | 18.52 | 18.85 | 17.70 | 18.68 | 17.65 | -6.10% | 17.58% | 972283 | 174976万 | 97.89 | 139.77 | 401.57 | 158 | 浙江世宝 | 2023-09-12 二 | 19.09 | 18.43 | 18.85 | 20.00 | 18.41 | 2.28% | 23.92% | 1322719 | 251173万 | 104.25 | 148.85 | 427.66 | 159 | 浙江世宝 | 2023-09-11 一 | 17.95 | 17.34 | 18.43 | 19.07 | 17.50 | 6.29% | 27.44% | 1517519 | 278411万 | 101.93 | 145.53 | 418.13 | 160 | 浙江世宝 | 2023-09-08 五 | 15.58 | 15.76 | 17.34 | 17.34 | 15.58 | 10.03% | 12.63% | 698291 | 116583万 | 95.9 | 136.92 | 393.4 | 161 | 浙江世宝 | 2023-09-07 四 | 16.34 | 16.72 | 15.76 | 16.43 | 15.74 | -5.74% | 10.10% | 558404 | 89000万 | 87.16 | 124.45 | 357.56 | 162 | 浙江世宝 | 2023-09-06 三 | 16.60 | 16.80 | 16.72 | 17.21 | 16.51 | -0.48% | 11.11% | 614388 | 103584万 | 92.47 | 132.03 | 379.34 | 163 | 浙江世宝 | 2023-09-05 二 | 17.50 | 17.68 | 16.80 | 17.65 | 16.66 | -4.98% | 14.58% | 806431 | 136756万 | 92.91 | 132.66 | 381.15 | 164 | 浙江世宝 | 2023-09-04 一 | 17.06 | 17.06 | 17.68 | 18.17 | 16.89 | 3.63% | 18.51% | 1023787 | 180202万 | 97.78 | 139.61 | 401.12 | 165 | 浙江世宝 | 2023-09-01 五 | 16.64 | 16.78 | 17.06 | 17.60 | 16.63 | 1.67% | 16.14% | 892780 | 153278万 | 94.35 | 134.71 | 387.05 | 166 | 浙江世宝 | 2023-08-31 四 | 16.53 | 16.89 | 16.78 | 17.25 | 16.46 | -0.65% | 11.89% | 657810 | 110302万 | 92.8 | 132.5 | 380.7 | 167 | 浙江世宝 | 2023-08-30 三 | 16.70 | 16.37 | 16.89 | 17.15 | 16.40 | 3.18% | 18.02% | 996694 | 166536万 | 93.41 | 133.37 | 383.19 | 168 | 浙江世宝 | 2023-08-29 二 | 14.83 | 14.88 | 16.37 | 16.37 | 14.78 | 10.01% | 18.03% | 997216 | 158947万 | 90.54 | 129.26 | 371.4 | 169 | 浙江世宝 | 2023-08-28 一 | 15.83 | 15.18 | 14.88 | 16.00 | 14.81 | -1.98% | 12.95% | 716073 | 110577万 | 82.3 | 117.5 | 337.59 | 170 | 浙江世宝 | 2023-08-25 五 | 16.10 | 16.73 | 15.18 | 16.19 | 15.10 | -9.26% | 14.79% | 817849 | 126939万 | 83.95 | 119.87 | 344.4 | 171 | 浙江世宝 | 2023-08-23 三 | 17.37 | 17.74 | 18.50 | 19.42 | 17.37 | 4.28% | 26.16% | 1446683 | 268029万 | 102.32 | 146.08 | 419.72 | 172 | 浙江世宝 | 2023-08-22 二 | 17.65 | 17.66 | 17.74 | 17.98 | 17.08 | 0.45% | 17.86% | 987847 | 173501万 | 98.11 | 140.08 | 402.48 |
|
行情刷新 | 流通股东
|