| 股票名称 | 代码 002725 | 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 | 跃岭股份 | 2024-05-17 五 | 9.17 | 9.23 | 9.39 | 9.43 | 9.17 | 1.73% | 2.95% | 61896 | 5763万 | 19.72 | 24.04 | -65.6 | 2 | 跃岭股份 | 2024-05-16 四 | 9.33 | 9.28 | 9.23 | 9.43 | 9.19 | -0.54% | 2.59% | 54312 | 5036万 | 19.38 | 23.63 | -64.48 | 3 | 跃岭股份 | 2024-05-15 三 | 9.11 | 9.11 | 9.28 | 9.45 | 9.01 | 1.87% | 3.76% | 78982 | 7322万 | 19.49 | 23.76 | -64.83 | 4 | 跃岭股份 | 2024-05-14 二 | 8.92 | 8.88 | 9.11 | 9.16 | 8.92 | 2.59% | 2.46% | 51748 | 4700万 | 19.13 | 23.32 | -63.64 | 5 | 跃岭股份 | 2024-05-13 一 | 8.98 | 9.29 | 8.88 | 9.08 | 8.85 | -4.41% | 3.92% | 82322 | 7353万 | 18.65 | 22.73 | -62.04 | 6 | 跃岭股份 | 2024-05-10 五 | 9.47 | 9.45 | 9.29 | 9.58 | 9.23 | -1.69% | 2.86% | 60156 | 5612万 | 19.51 | 23.78 | -64.9 | 7 | 跃岭股份 | 2024-05-09 四 | 9.45 | 9.35 | 9.45 | 9.57 | 9.38 | 1.07% | 3.37% | 70722 | 6706万 | 19.85 | 24.19 | -66.02 | 8 | 跃岭股份 | 2024-05-08 三 | 9.54 | 9.60 | 9.35 | 9.58 | 9.31 | -2.60% | 3.97% | 83320 | 7851万 | 19.64 | 23.94 | -65.32 | 9 | 跃岭股份 | 2024-05-07 二 | 9.46 | 9.46 | 9.60 | 9.69 | 9.32 | 1.48% | 6.80% | 142828 | 13663万 | 20.16 | 24.58 | -67.07 | 10 | 跃岭股份 | 2024-05-06 一 | 9.47 | 9.57 | 9.46 | 9.69 | 9.41 | -1.15% | 9.02% | 189415 | 17992万 | 19.87 | 24.22 | -66.09 | 11 | 跃岭股份 | 2024-04-30 二 | 9.29 | 9.12 | 9.57 | 10.03 | 9.27 | 4.93% | 13.32% | 279655 | 27348万 | 20.1 | 24.5 | -66.86 | 12 | 跃岭股份 | 2024-04-29 一 | 8.92 | 8.89 | 9.12 | 9.14 | 8.91 | 2.59% | 2.64% | 55388 | 5016万 | 19.15 | 23.35 | -45.77 | 13 | 跃岭股份 | 2024-04-26 五 | 8.83 | 8.76 | 8.89 | 9.02 | 8.70 | 1.48% | 2.84% | 59719 | 5306万 | 18.67 | 22.76 | -48.21 | 14 | 跃岭股份 | 2024-04-25 四 | 8.70 | 8.69 | 8.76 | 8.85 | 8.67 | 0.81% | 2.11% | 44309 | 3883万 | 18.4 | 22.43 | -47.5 | 15 | 跃岭股份 | 2024-04-24 三 | 8.59 | 8.49 | 8.69 | 8.74 | 8.49 | 2.36% | 2.56% | 53730 | 4649万 | 18.25 | 22.25 | -47.12 | 16 | 跃岭股份 | 2024-04-23 二 | 8.31 | 8.29 | 8.49 | 8.56 | 8.31 | 2.41% | 2.46% | 51635 | 4382万 | 17.83 | 21.73 | -46.04 | 17 | 跃岭股份 | 2024-04-22 一 | 8.40 | 8.49 | 8.29 | 8.50 | 8.15 | -2.36% | 2.96% | 62169 | 5176万 | 17.41 | 21.22 | -44.95 | 18 | 跃岭股份 | 2024-04-19 五 | 8.59 | 8.59 | 8.49 | 8.73 | 8.40 | -1.16% | 3.44% | 72311 | 6168万 | 17.83 | 21.73 | -46.04 | 19 | 跃岭股份 | 2024-04-18 四 | 8.51 | 8.51 | 8.59 | 8.84 | 8.38 | 0.94% | 4.58% | 96085 | 8276万 | 18.04 | 21.99 | -46.58 | 20 | 跃岭股份 | 2024-04-17 三 | 7.79 | 7.79 | 8.51 | 8.57 | 7.79 | 9.24% | 5.44% | 114153 | 9504万 | 17.87 | 21.79 | -46.15 | 21 | 跃岭股份 | 2024-04-16 二 | 8.40 | 8.65 | 7.79 | 8.45 | 7.79 | -9.94% | 5.42% | 113837 | 9044万 | 16.36 | 19.94 | -42.24 | 22 | 跃岭股份 | 2024-04-15 一 | 9.23 | 9.25 | 8.65 | 9.23 | 8.38 | -6.49% | 5.52% | 115829 | 10099万 | 18.17 | 22.14 | -46.91 | 23 | 跃岭股份 | 2024-04-12 五 | 9.25 | 9.24 | 9.25 | 9.46 | 9.21 | 0.11% | 3.40% | 71382 | 6644万 | 19.43 | 23.68 | -50.16 | 24 | 跃岭股份 | 2024-04-11 四 | 9.18 | 9.27 | 9.24 | 9.40 | 9.08 | -0.32% | 3.65% | 76661 | 7126万 | 19.41 | 23.65 | -50.1 | 25 | 跃岭股份 | 2024-04-10 三 | 9.70 | 9.78 | 9.27 | 9.78 | 9.11 | -5.21% | 6.30% | 132364 | 12377万 | 19.47 | 23.73 | -50.27 | 26 | 跃岭股份 | 2024-04-09 二 | 9.80 | 9.80 | 9.78 | 10.03 | 9.74 | -0.20% | 4.95% | 103949 | 10229万 | 20.54 | 25.04 | -53.03 | 27 | 跃岭股份 | 2024-04-08 一 | 10.23 | 10.22 | 9.80 | 10.34 | 9.80 | -4.11% | 6.08% | 127591 | 12786万 | 20.58 | 25.09 | -53.14 | 28 | 跃岭股份 | 2024-04-03 三 | 10.52 | 10.60 | 10.22 | 10.79 | 10.12 | -3.58% | 6.87% | 144328 | 14848万 | 21.46 | 26.16 | -55.42 | 29 | 跃岭股份 | 2024-04-02 二 | 11.13 | 11.03 | 10.60 | 11.30 | 10.46 | -3.90% | 16.80% | 352799 | 38218万 | 22.26 | 27.14 | -57.48 | 30 | 跃岭股份 | 2024-04-01 一 | 10.66 | 10.03 | 11.03 | 11.03 | 10.51 | 9.97% | 6.74% | 141450 | 15417万 | 23.16 | 28.24 | -59.81 | 31 | 跃岭股份 | 2024-03-29 五 | 10.60 | 9.77 | 10.03 | 10.60 | 9.91 | 2.66% | 11.71% | 245954 | 25079万 | 21.06 | 25.68 | -54.39 | 32 | 跃岭股份 | 2024-03-28 四 | 9.19 | 9.70 | 9.77 | 9.96 | 9.16 | 0.72% | 10.94% | 229663 | 21953万 | 20.52 | 25.01 | -52.98 | 33 | 跃岭股份 | 2024-03-27 三 | 10.53 | 10.78 | 9.70 | 10.60 | 9.70 | -10.02% | 13.16% | 276370 | 27581万 | 20.37 | 24.83 | -52.6 | 34 | 跃岭股份 | 2024-03-26 二 | 11.07 | 10.95 | 10.78 | 11.54 | 10.41 | -1.55% | 23.58% | 495190 | 54215万 | 22.64 | 27.6 | -58.46 | 35 | 跃岭股份 | 2024-03-25 一 | 9.99 | 9.95 | 10.95 | 10.95 | 9.99 | 10.05% | 10.57% | 222013 | 24073万 | 23 | 28.03 | -59.38 | 36 | 跃岭股份 | 2024-03-22 五 | 10.04 | 10.46 | 9.95 | 10.35 | 9.91 | -4.88% | 12.25% | 257291 | 25939万 | 20.9 | 25.47 | -53.95 | 37 | 跃岭股份 | 2024-03-21 四 | 9.89 | 9.93 | 10.46 | 10.92 | 9.80 | 5.34% | 18.25% | 383263 | 40369万 | 21.97 | 26.78 | -56.72 | 38 | 跃岭股份 | 2024-03-20 三 | 9.85 | 10.02 | 9.93 | 10.05 | 9.79 | -0.90% | 6.40% | 134455 | 13297万 | 20.85 | 25.42 | -53.85 | 39 | 跃岭股份 | 2024-03-19 二 | 9.80 | 9.78 | 10.02 | 10.73 | 9.61 | 2.45% | 11.57% | 242976 | 24374万 | 21.04 | 25.65 | -54.33 | 40 | 跃岭股份 | 2024-03-18 一 | 9.50 | 9.36 | 9.78 | 9.80 | 9.42 | 4.49% | 9.11% | 191227 | 18467万 | 20.54 | 25.04 | -53.03 | 41 | 跃岭股份 | 2024-03-15 五 | 9.21 | 9.29 | 9.36 | 9.37 | 9.06 | 0.75% | 4.42% | 92924 | 8603万 | 19.66 | 23.96 | -50.76 | 42 | 跃岭股份 | 2024-03-14 四 | 9.25 | 9.27 | 9.29 | 9.41 | 9.10 | 0.22% | 5.18% | 108756 | 10093万 | 19.51 | 23.78 | -50.38 | 43 | 跃岭股份 | 2024-03-08 五 | 9.07 | 9.19 | 9.23 | 9.41 | 8.91 | 0.44% | 7.23% | 151834 | 13963万 | 19.38 | 23.63 | -50.05 | 44 | 跃岭股份 | 2024-03-07 四 | 9.42 | 9.54 | 9.19 | 9.78 | 8.95 | -3.67% | 12.26% | 257401 | 23876万 | 19.3 | 23.53 | -49.83 | 45 | 跃岭股份 | 2024-03-06 三 | 8.67 | 8.67 | 9.54 | 9.54 | 8.60 | 10.03% | 7.80% | 163873 | 14933万 | 20.04 | 24.42 | -51.73 | 46 | 跃岭股份 | 2024-03-05 二 | 8.87 | 8.88 | 8.67 | 8.95 | 8.61 | -2.36% | 4.68% | 98246 | 8614万 | 18.21 | 22.2 | -47.01 | 47 | 跃岭股份 | 2024-03-04 一 | 9.00 | 8.89 | 8.88 | 9.13 | 8.58 | -0.11% | 6.36% | 133645 | 11762万 | 18.65 | 22.73 | -48.15 | 48 | 跃岭股份 | 2024-03-01 五 | 8.70 | 8.55 | 8.89 | 9.38 | 8.70 | 3.98% | 8.46% | 177665 | 15978万 | 18.67 | 22.76 | -48.21 | 49 | 跃岭股份 | 2024-02-29 四 | 7.84 | 8.16 | 8.55 | 8.55 | 7.84 | 4.78% | 6.08% | 127632 | 10663万 | 17.96 | 21.89 | -46.36 | 50 | 跃岭股份 | 2024-02-28 三 | 9.05 | 9.07 | 8.16 | 9.17 | 8.16 | -10.03% | 9.37% | 196768 | 17086万 | 17.14 | 20.89 | -44.25 | 51 | 跃岭股份 | 2024-02-27 二 | 8.67 | 8.75 | 9.07 | 9.18 | 8.57 | 3.66% | 7.85% | 164856 | 14630万 | 19.05 | 23.22 | -49.18 | 52 | 跃岭股份 | 2024-02-26 一 | 8.80 | 8.75 | 8.75 | 9.46 | 8.62 | 0.00% | 12.12% | 254626 | 22828万 | 18.38 | 22.4 | -47.45 | 53 | 跃岭股份 | 2024-02-23 五 | 7.99 | 7.95 | 8.75 | 8.75 | 7.99 | 10.06% | 2.74% | 57495 | 4916万 | 18.38 | 22.4 | -47.45 | 54 | 跃岭股份 | 2024-02-22 四 | 7.49 | 7.54 | 7.95 | 7.97 | 7.49 | 5.44% | 5.26% | 110538 | 8578万 | 16.7 | 20.35 | -43.11 | 55 | 跃岭股份 | 2024-02-21 三 | 7.27 | 7.38 | 7.54 | 7.95 | 7.24 | 2.17% | 5.83% | 122526 | 9365万 | 15.84 | 19.3 | -40.89 | 56 | 跃岭股份 | 2024-02-20 二 | 7.18 | 7.18 | 7.38 | 7.61 | 7.00 | 2.79% | 4.62% | 97043 | 7076万 | 15.5 | 18.89 | -40.02 | 57 | 跃岭股份 | 2024-02-19 一 | 6.78 | 6.59 | 7.18 | 7.20 | 6.78 | 8.95% | 5.77% | 121199 | 8556万 | 15.08 | 18.38 | -38.93 | 58 | 跃岭股份 | 2024-02-08 四 | 6.07 | 6.09 | 6.59 | 6.68 | 5.80 | 8.21% | 6.44% | 135189 | 8558万 | 13.84 | 16.87 | -35.74 | 59 | 跃岭股份 | 2024-02-07 三 | 6.63 | 6.63 | 6.09 | 6.65 | 6.07 | -8.14% | 7.12% | 149529 | 9381万 | 12.79 | 15.59 | -33.02 | 60 | 跃岭股份 | 2024-02-06 二 | 6.43 | 7.05 | 6.63 | 6.99 | 6.35 | -5.96% | 7.97% | 167472 | 10863万 | 13.92 | 16.97 | -35.95 | 61 | 跃岭股份 | 2024-02-05 一 | 7.82 | 7.83 | 7.05 | 7.83 | 7.05 | -9.96% | 3.30% | 69364 | 4929万 | 14.81 | 18.05 | -38.23 | 62 | 跃岭股份 | 2024-02-02 五 | 8.29 | 8.29 | 7.83 | 8.52 | 7.52 | -5.55% | 3.67% | 77028 | 6148万 | 16.44 | 20.04 | -42.46 | 63 | 跃岭股份 | 2024-02-01 四 | 8.45 | 8.47 | 8.29 | 8.50 | 8.09 | -2.13% | 3.16% | 66430 | 5520万 | 17.41 | 21.22 | -44.95 | 64 | 跃岭股份 | 2024-01-31 三 | 9.13 | 9.26 | 8.47 | 9.24 | 8.46 | -8.53% | 3.84% | 80640 | 7074万 | 17.79 | 21.68 | -45.93 | 65 | 跃岭股份 | 2024-01-30 二 | 9.45 | 9.54 | 9.26 | 9.59 | 9.22 | -2.94% | 1.97% | 41460 | 3892万 | 19.45 | 23.71 | -50.21 | 66 | 跃岭股份 | 2024-01-29 一 | 10.14 | 10.14 | 9.54 | 10.18 | 9.51 | -5.92% | 2.92% | 61281 | 5944万 | 20.04 | 24.42 | -51.73 | 67 | 跃岭股份 | 2024-01-26 五 | 10.10 | 10.03 | 10.14 | 10.31 | 10.00 | 1.10% | 2.92% | 61400 | 6243万 | 21.3 | 25.96 | -54.99 | 68 | 跃岭股份 | 2024-01-25 四 | 9.50 | 9.52 | 10.03 | 10.05 | 9.47 | 5.36% | 3.59% | 75316 | 7388万 | 21.06 | 25.68 | -54.39 | 69 | 跃岭股份 | 2024-01-24 三 | 9.45 | 9.39 | 9.52 | 9.60 | 9.16 | 1.38% | 2.65% | 55575 | 5239万 | 19.99 | 24.37 | -51.62 | 70 | 跃岭股份 | 2024-01-23 二 | 9.47 | 9.47 | 9.39 | 9.48 | 9.20 | -0.84% | 2.60% | 54544 | 5094万 | 19.72 | 24.04 | -50.92 | 71 | 跃岭股份 | 2024-01-22 一 | 10.24 | 10.10 | 9.47 | 10.24 | 9.34 | -6.24% | 2.94% | 61718 | 5998万 | 19.89 | 24.24 | -51.35 | 72 | 跃岭股份 | 2024-01-19 五 | 10.26 | 10.26 | 10.10 | 10.30 | 10.10 | -1.56% | 1.78% | 37383 | 3804万 | 21.21 | 25.86 | -54.77 | 73 | 跃岭股份 | 2024-01-18 四 | 10.27 | 10.38 | 10.26 | 10.40 | 9.97 | -1.16% | 3.10% | 65185 | 6609万 | 21.55 | 26.27 | -55.64 | 74 | 跃岭股份 | 2024-01-17 三 | 10.73 | 10.70 | 10.38 | 10.73 | 10.30 | -2.99% | 1.77% | 37202 | 3901万 | 21.8 | 26.57 | -56.29 | 75 | 跃岭股份 | 2024-01-16 二 | 10.63 | 10.66 | 10.70 | 10.75 | 10.48 | 0.38% | 2.12% | 44467 | 4716万 | 22.47 | 27.39 | -58.02 | 76 | 跃岭股份 | 2024-01-15 一 | 10.76 | 10.78 | 10.66 | 10.80 | 10.60 | -1.11% | 1.91% | 40047 | 4285万 | 22.39 | 27.29 | -57.81 | 77 | 跃岭股份 | 2024-01-12 五 | 11.00 | 10.98 | 10.78 | 11.09 | 10.75 | -1.82% | 2.29% | 48123 | 5252万 | 22.64 | 27.6 | -58.46 | 78 | 跃岭股份 | 2024-01-11 四 | 10.60 | 10.60 | 10.98 | 10.98 | 10.56 | 3.58% | 2.83% | 59352 | 6438万 | 23.06 | 28.11 | -59.54 | 79 | 跃岭股份 | 2024-01-10 三 | 10.82 | 10.80 | 10.60 | 10.86 | 10.49 | -1.85% | 2.52% | 53009 | 5649万 | 22.26 | 27.14 | -57.48 | 80 | 跃岭股份 | 2024-01-09 二 | 10.81 | 10.77 | 10.80 | 11.03 | 10.70 | 0.28% | 2.30% | 48304 | 5252万 | 22.68 | 27.65 | -58.56 | 81 | 跃岭股份 | 2024-01-08 一 | 10.90 | 10.92 | 10.77 | 11.00 | 10.68 | -1.37% | 2.55% | 53511 | 5806万 | 22.62 | 27.57 | -58.4 | 82 | 跃岭股份 | 2024-01-05 五 | 11.07 | 11.22 | 10.92 | 11.29 | 10.84 | -2.67% | 4.52% | 94921 | 10496万 | 22.93 | 27.96 | -59.21 | 83 | 跃岭股份 | 2024-01-04 四 | 11.02 | 11.03 | 11.22 | 11.33 | 10.93 | 1.72% | 5.34% | 112208 | 12541万 | 23.56 | 28.72 | -60.84 | 84 | 跃岭股份 | 2024-01-03 三 | 11.14 | 11.14 | 11.03 | 11.20 | 10.92 | -0.99% | 2.57% | 53876 | 5949万 | 23.16 | 28.24 | -59.81 | 85 | 跃岭股份 | 2024-01-02 二 | 11.10 | 11.18 | 11.14 | 11.24 | 11.06 | -0.36% | 2.62% | 54953 | 6141万 | 23.4 | 28.52 | -60.41 | 86 | 跃岭股份 | 2023-12-29 五 | 10.93 | 10.95 | 11.18 | 11.20 | 10.91 | 2.10% | 3.18% | 66690 | 7410万 | 23.48 | 28.62 | -60.62 | 87 | 跃岭股份 | 2023-12-28 四 | 10.71 | 10.77 | 10.95 | 10.99 | 10.57 | 1.67% | 3.18% | 66714 | 7237万 | 23 | 28.03 | -59.38 | 88 | 跃岭股份 | 2023-12-27 三 | 10.57 | 10.57 | 10.77 | 10.85 | 10.57 | 1.89% | 2.93% | 61438 | 6604万 | 22.62 | 27.57 | -58.4 | 89 | 跃岭股份 | 2023-12-26 二 | 10.88 | 10.80 | 10.57 | 10.89 | 10.56 | -2.13% | 2.91% | 61187 | 6508万 | 22.2 | 27.06 | -57.32 | 90 | 跃岭股份 | 2023-12-25 一 | 10.72 | 10.72 | 10.80 | 10.85 | 10.65 | 0.75% | 2.31% | 48439 | 5208万 | 22.68 | 27.65 | -58.56 | 91 | 跃岭股份 | 2023-12-22 五 | 10.82 | 10.95 | 10.72 | 10.98 | 10.70 | -2.10% | 2.70% | 56694 | 6147万 | 22.51 | 27.44 | -58.13 | 92 | 跃岭股份 | 2023-12-21 四 | 10.77 | 10.88 | 10.95 | 10.96 | 10.65 | 0.64% | 3.55% | 74546 | 8060万 | 23 | 28.03 | -59.38 | 93 | 跃岭股份 | 2023-12-20 三 | 11.01 | 11.00 | 10.88 | 11.10 | 10.86 | -1.09% | 2.54% | 53307 | 5848万 | 22.85 | 27.85 | -59 | 94 | 跃岭股份 | 2023-12-19 二 | 11.04 | 10.99 | 11.00 | 11.05 | 10.90 | 0.09% | 2.82% | 59276 | 6511万 | 23.1 | 28.16 | -59.65 | 95 | 跃岭股份 | 2023-12-18 一 | 11.12 | 11.12 | 10.99 | 11.18 | 10.94 | -1.17% | 3.32% | 69723 | 7709万 | 23.08 | 28.13 | -59.59 | 96 | 跃岭股份 | 2023-12-15 五 | 11.18 | 11.20 | 11.12 | 11.26 | 11.07 | -0.71% | 3.70% | 77720 | 8659万 | 23.35 | 28.47 | -60.3 | 97 | 跃岭股份 | 2023-12-14 四 | 11.44 | 11.43 | 11.20 | 11.48 | 11.16 | -2.01% | 5.97% | 125459 | 14138万 | 23.52 | 28.67 | -60.73 | 98 | 跃岭股份 | 2023-12-13 三 | 11.45 | 11.53 | 11.43 | 11.59 | 11.42 | -0.87% | 4.02% | 84397 | 9699万 | 24 | 29.26 | -61.98 | 99 | 跃岭股份 | 2023-12-12 二 | 11.47 | 11.46 | 11.53 | 11.55 | 11.33 | 0.61% | 4.36% | 91502 | 10500万 | 24.21 | 29.52 | -62.52 | 100 | 跃岭股份 | 2023-12-11 一 | 11.31 | 11.39 | 11.46 | 11.54 | 11.25 | 0.61% | 5.02% | 105396 | 12017万 | 24.07 | 29.34 | -62.14 | 101 | 跃岭股份 | 2023-12-08 五 | 11.76 | 11.80 | 11.39 | 11.95 | 11.36 | -3.47% | 10.71% | 224969 | 25970万 | 23.92 | 29.16 | -61.76 | 102 | 跃岭股份 | 2023-12-07 四 | 12.22 | 12.39 | 11.80 | 12.23 | 11.75 | -4.76% | 9.40% | 197426 | 23494万 | 24.78 | 30.21 | -63.99 | 103 | 跃岭股份 | 2023-12-06 三 | 12.27 | 12.27 | 12.39 | 12.48 | 12.00 | 0.98% | 15.20% | 319193 | 39101万 | 26.02 | 31.72 | -67.19 | 104 | 跃岭股份 | 2023-12-05 二 | 11.98 | 12.08 | 12.27 | 12.38 | 11.75 | 1.57% | 14.37% | 301766 | 36582万 | 25.77 | 31.41 | -66.54 | 105 | 跃岭股份 | 2023-12-04 一 | 12.00 | 11.96 | 12.08 | 12.17 | 11.95 | 1.00% | 7.47% | 156932 | 18943万 | 25.37 | 30.92 | -65.51 | 106 | 跃岭股份 | 2023-12-01 五 | 11.71 | 11.77 | 11.96 | 11.98 | 11.53 | 1.61% | 7.39% | 155123 | 18351万 | 25.12 | 30.62 | -64.85 | 107 | 跃岭股份 | 2023-11-30 四 | 11.96 | 12.00 | 11.77 | 12.05 | 11.61 | -1.92% | 9.11% | 191256 | 22524万 | 24.72 | 30.13 | -63.82 | 108 | 跃岭股份 | 2023-11-29 三 | 11.91 | 11.95 | 12.00 | 12.30 | 11.85 | 0.42% | 11.60% | 243618 | 29428万 | 25.2 | 30.72 | -65.07 | 109 | 跃岭股份 | 2023-11-28 二 | 11.59 | 11.81 | 11.95 | 12.09 | 11.52 | 1.19% | 9.98% | 209517 | 24896万 | 25.1 | 30.59 | -64.8 | 110 | 跃岭股份 | 2023-11-27 一 | 11.80 | 11.79 | 11.81 | 11.98 | 11.67 | 0.17% | 10.34% | 217057 | 25653万 | 24.8 | 30.23 | -64.04 | 111 | 跃岭股份 | 2023-11-24 五 | 12.02 | 12.38 | 11.79 | 12.45 | 11.70 | -4.77% | 15.90% | 333900 | 39964万 | 24.76 | 30.18 | -63.93 | 112 | 跃岭股份 | 2023-11-23 四 | 13.74 | 13.75 | 12.38 | 13.74 | 12.38 | -9.96% | 24.46% | 513769 | 65242万 | 26 | 31.69 | -67.13 | 113 | 跃岭股份 | 2023-11-22 三 | 14.00 | 15.27 | 13.75 | 14.97 | 13.74 | -9.95% | 39.90% | 838055 | 117609万 | 28.88 | 35.2 | -74.56 | 114 | 跃岭股份 | 2023-11-21 二 | 13.22 | 13.88 | 15.27 | 15.27 | 13.22 | 10.01% | 39.21% | 823384 | 122205万 | 32.07 | 39.09 | -82.8 | 115 | 跃岭股份 | 2023-11-20 一 | 13.30 | 12.62 | 13.88 | 13.88 | 13.01 | 9.98% | 41.33% | 867924 | 117858万 | 29.15 | 35.53 | -75.27 | 116 | 跃岭股份 | 2023-11-17 五 | 11.48 | 11.47 | 12.62 | 12.62 | 11.48 | 10.03% | 10.20% | 214228 | 26443万 | 26.5 | 32.31 | -68.43 | 117 | 跃岭股份 | 2023-11-16 四 | 12.34 | 12.05 | 11.47 | 12.34 | 11.33 | -4.81% | 24.39% | 512306 | 59602万 | 24.09 | 29.36 | -62.2 | 118 | 跃岭股份 | 2023-11-15 三 | 11.05 | 10.95 | 12.05 | 12.05 | 10.95 | 10.05% | 9.11% | 191270 | 22422万 | 25.31 | 30.85 | -65.34 | 119 | 跃岭股份 | 2023-11-14 二 | 10.83 | 10.89 | 10.95 | 11.06 | 10.72 | 0.55% | 6.76% | 141959 | 15508万 | 23 | 28.03 | -59.38 | 120 | 跃岭股份 | 2023-11-13 一 | 10.70 | 10.61 | 10.89 | 10.98 | 10.69 | 2.64% | 7.14% | 149853 | 16261万 | 22.87 | 27.88 | -59.05 | 121 | 跃岭股份 | 2023-11-10 五 | 10.69 | 10.69 | 10.61 | 10.79 | 10.56 | -0.75% | 4.32% | 90804 | 9683万 | 22.28 | 27.16 | -57.53 | 122 | 跃岭股份 | 2023-11-09 四 | 10.81 | 10.92 | 10.69 | 10.92 | 10.62 | -2.11% | 6.89% | 144771 | 15542万 | 22.45 | 27.37 | -57.97 | 123 | 跃岭股份 | 2023-11-08 三 | 10.95 | 11.05 | 10.92 | 10.95 | 10.74 | -1.18% | 8.59% | 180447 | 19549万 | 22.93 | 27.96 | -59.21 | 124 | 跃岭股份 | 2023-11-07 二 | 10.71 | 10.81 | 11.05 | 11.16 | 10.70 | 2.22% | 14.03% | 294639 | 32172万 | 23.21 | 28.29 | -59.92 | 125 | 跃岭股份 | 2023-11-06 一 | 10.74 | 10.69 | 10.81 | 10.96 | 10.65 | 1.12% | 11.02% | 231463 | 24891万 | 22.7 | 27.67 | -58.62 | 126 | 跃岭股份 | 2023-11-03 五 | 10.68 | 10.69 | 10.69 | 10.79 | 10.53 | 0.00% | 9.98% | 209564 | 22325万 | 22.45 | 27.37 | -57.97 | 127 | 跃岭股份 | 2023-11-02 四 | 10.90 | 10.94 | 10.69 | 11.26 | 10.61 | -2.29% | 12.47% | 261922 | 28166万 | 22.45 | 27.37 | -57.97 | 128 | 跃岭股份 | 2023-11-01 三 | 11.50 | 11.34 | 10.94 | 11.50 | 10.68 | -3.53% | 22.46% | 471644 | 51423万 | 22.98 | 28.01 | -59.32 | 129 | 跃岭股份 | 2023-10-31 二 | 10.36 | 10.31 | 11.34 | 11.34 | 10.36 | 9.99% | 5.30% | 111263 | 12380万 | 23.82 | 29.03 | -61.49 | 130 | 跃岭股份 | 2023-10-30 一 | 10.50 | 10.42 | 10.31 | 10.57 | 10.25 | -1.06% | 5.73% | 120443 | 12448万 | 21.65 | 26.39 | -51.49 | 131 | 跃岭股份 | 2023-10-27 五 | 10.18 | 10.17 | 10.42 | 11.01 | 10.12 | 2.46% | 9.83% | 206372 | 21686万 | 21.88 | 26.68 | -52.04 | 132 | 跃岭股份 | 2023-10-26 四 | 10.00 | 10.06 | 10.17 | 10.19 | 9.84 | 1.09% | 3.83% | 80485 | 8089万 | 21.36 | 26.04 | -50.79 | 133 | 跃岭股份 | 2023-10-25 三 | 9.77 | 9.72 | 10.06 | 10.10 | 9.70 | 3.50% | 3.67% | 77000 | 7674万 | 21.13 | 25.75 | -50.24 | 134 | 跃岭股份 | 2023-10-24 二 | 9.65 | 9.53 | 9.72 | 9.83 | 9.58 | 1.99% | 2.70% | 56625 | 5501万 | 20.41 | 24.88 | -48.54 | 135 | 跃岭股份 | 2023-10-23 一 | 9.83 | 9.82 | 9.53 | 9.95 | 9.45 | -2.95% | 3.22% | 67720 | 6539万 | 20.01 | 24.4 | -47.59 | 136 | 跃岭股份 | 2023-10-20 五 | 9.85 | 9.94 | 9.82 | 10.19 | 9.80 | -1.21% | 2.82% | 59306 | 5888万 | 20.62 | 25.14 | -49.04 | 137 | 跃岭股份 | 2023-10-19 四 | 10.01 | 10.04 | 9.94 | 10.16 | 9.91 | -1.00% | 3.33% | 69835 | 6997万 | 20.88 | 25.45 | -49.64 | 138 | 跃岭股份 | 2023-10-18 三 | 10.20 | 10.16 | 10.04 | 10.20 | 10.02 | -1.18% | 3.05% | 63988 | 6453万 | 21.09 | 25.7 | -50.14 | 139 | 跃岭股份 | 2023-10-17 二 | 10.32 | 10.29 | 10.16 | 10.34 | 10.06 | -1.26% | 4.23% | 88755 | 8986万 | 21.34 | 26.01 | -50.74 | 140 | 跃岭股份 | 2023-10-16 一 | 10.44 | 10.39 | 10.29 | 10.49 | 10.20 | -0.96% | 5.83% | 122485 | 12625万 | 21.61 | 26.34 | -51.39 | 141 | 跃岭股份 | 2023-10-13 五 | 10.25 | 10.28 | 10.39 | 10.54 | 10.18 | 1.07% | 7.73% | 162330 | 16891万 | 21.82 | 26.6 | -51.89 | 142 | 跃岭股份 | 2023-10-12 四 | 10.20 | 10.17 | 10.28 | 10.29 | 10.07 | 1.08% | 6.53% | 137224 | 14031万 | 21.59 | 26.32 | -51.34 | 143 | 跃岭股份 | 2023-10-11 三 | 10.09 | 10.09 | 10.17 | 10.21 | 9.98 | 0.79% | 6.37% | 133864 | 13534万 | 21.36 | 26.04 | -50.79 | 144 | 跃岭股份 | 2023-10-10 二 | 10.02 | 10.02 | 10.09 | 10.14 | 9.90 | 0.70% | 4.92% | 103287 | 10392万 | 21.19 | 25.83 | -50.39 | 145 | 跃岭股份 | 2023-10-09 一 | 10.00 | 9.97 | 10.02 | 10.15 | 9.96 | 0.50% | 5.27% | 110778 | 11128万 | 21.04 | 25.65 | -50.04 | 146 | 跃岭股份 | 2023-09-28 四 | 9.71 | 9.68 | 9.97 | 10.08 | 9.71 | 3.00% | 6.23% | 130799 | 13017万 | 20.94 | 25.52 | -49.79 | 147 | 跃岭股份 | 2023-09-27 三 | 9.70 | 9.77 | 9.68 | 9.87 | 9.58 | -0.92% | 4.33% | 90859 | 8861万 | 20.33 | 24.78 | -48.34 | 148 | 跃岭股份 | 2023-09-26 二 | 9.84 | 9.85 | 9.77 | 9.94 | 9.70 | -0.81% | 4.73% | 99436 | 9758万 | 20.52 | 25.01 | -48.79 | 149 | 跃岭股份 | 2023-09-25 一 | 9.78 | 9.83 | 9.85 | 10.01 | 9.78 | 0.20% | 8.45% | 177376 | 17546万 | 20.69 | 25.22 | -49.19 | 150 | 跃岭股份 | 2023-09-22 五 | 9.40 | 9.49 | 9.83 | 10.04 | 9.40 | 3.58% | 10.99% | 230904 | 22548万 | 20.64 | 25.16 | -49.09 | 151 | 跃岭股份 | 2023-09-21 四 | 9.38 | 9.41 | 9.49 | 9.54 | 9.33 | 0.85% | 5.19% | 109053 | 10312万 | 19.93 | 24.29 | -47.39 | 152 | 跃岭股份 | 2023-09-20 三 | 9.41 | 9.50 | 9.41 | 9.62 | 9.41 | -0.95% | 4.59% | 96385 | 9166万 | 19.76 | 24.09 | -46.99 | 153 | 跃岭股份 | 2023-09-19 二 | 9.78 | 9.78 | 9.50 | 9.78 | 9.46 | -2.86% | 6.66% | 139883 | 13384万 | 19.95 | 24.32 | -47.44 | 154 | 跃岭股份 | 2023-09-18 一 | 9.67 | 9.65 | 9.78 | 9.94 | 9.61 | 1.35% | 8.31% | 174481 | 17112万 | 20.54 | 25.04 | -48.84 | 155 | 跃岭股份 | 2023-09-15 五 | 9.92 | 9.86 | 9.65 | 9.95 | 9.60 | -2.13% | 8.49% | 178208 | 17259万 | 20.27 | 24.7 | -48.19 | 156 | 跃岭股份 | 2023-09-14 四 | 10.09 | 9.98 | 9.86 | 10.13 | 9.85 | -1.20% | 10.99% | 230722 | 23012万 | 20.71 | 25.24 | -49.24 | 157 | 跃岭股份 | 2023-09-13 三 | 10.41 | 10.47 | 9.98 | 10.42 | 9.80 | -4.68% | 15.47% | 324929 | 32549万 | 20.96 | 25.55 | -49.84 | 158 | 跃岭股份 | 2023-09-12 二 | 10.30 | 10.72 | 10.47 | 10.77 | 10.30 | -2.33% | 19.89% | 417749 | 43844万 | 21.99 | 26.8 | -52.29 | 159 | 跃岭股份 | 2023-09-11 一 | 10.68 | 10.44 | 10.72 | 11.48 | 10.68 | 2.68% | 28.90% | 606981 | 67260万 | 22.51 | 27.44 | -53.54 | 160 | 跃岭股份 | 2023-09-08 五 | 9.95 | 10.97 | 10.44 | 10.92 | 9.95 | -4.83% | 25.42% | 533787 | 55908万 | 21.93 | 26.73 | -52.14 | 161 | 跃岭股份 | 2023-09-07 四 | 12.54 | 11.44 | 10.97 | 12.57 | 10.68 | -4.11% | 36.42% | 764799 | 88697万 | 23.04 | 28.08 | -54.79 | 162 | 跃岭股份 | 2023-09-06 三 | 11.40 | 10.40 | 11.44 | 11.44 | 11.12 | 10.00% | 11.06% | 232308 | 26383万 | 24.03 | 29.29 | -57.13 | 163 | 跃岭股份 | 2023-09-05 二 | 9.39 | 9.45 | 10.40 | 10.40 | 9.33 | 10.05% | 9.85% | 206931 | 21079万 | 21.84 | 26.62 | -51.94 | 164 | 跃岭股份 | 2023-09-04 一 | 9.30 | 9.30 | 9.45 | 9.47 | 9.30 | 1.61% | 2.26% | 47564 | 4479万 | 19.85 | 24.19 | -47.19 | 165 | 跃岭股份 | 2023-09-01 五 | 9.32 | 9.32 | 9.30 | 9.36 | 9.15 | -0.21% | 1.87% | 39194 | 3628万 | 19.53 | 23.81 | -46.44 | 166 | 跃岭股份 | 2023-08-31 四 | 9.37 | 9.37 | 9.32 | 9.38 | 9.23 | -0.53% | 1.75% | 36689 | 3414万 | 19.57 | 23.86 | -46.54 | 167 | 跃岭股份 | 2023-08-30 三 | 9.20 | 9.23 | 9.37 | 9.49 | 9.16 | 1.52% | 3.34% | 70135 | 6577万 | 19.68 | 23.99 | -46.79 | 168 | 跃岭股份 | 2023-08-29 二 | 8.85 | 8.83 | 9.23 | 9.24 | 8.82 | 4.53% | 3.74% | 74063 | 6773万 | 18.26 | 23.63 | -120.17 | 169 | 跃岭股份 | 2023-08-28 一 | 9.17 | 8.75 | 8.83 | 9.29 | 8.80 | 0.91% | 2.40% | 47463 | 4279万 | 17.47 | 22.6 | -114.96 | 170 | 跃岭股份 | 2023-08-25 五 | 8.99 | 8.98 | 8.75 | 8.99 | 8.70 | -2.56% | 2.43% | 48069 | 4237万 | 17.31 | 22.4 | -113.92 | 171 | 跃岭股份 | 2023-08-23 三 | 9.18 | 9.18 | 8.99 | 9.18 | 8.97 | -2.07% | 1.51% | 29872 | 2704万 | 17.79 | 23.01 | -117.04 | 172 | 跃岭股份 | 2023-08-22 二 | 9.19 | 9.19 | 9.18 | 9.28 | 8.93 | -0.11% | 2.35% | 46575 | 4224万 | 18.16 | 23.5 | -119.52 |
|
行情刷新 | 流通股东
|