| 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 | 2024-04-16 二 | 8.40 | 8.65 | 7.79 | 8.45 | 7.79 | -9.94% | 5.42% | 113837 | 9044万 | 16.36 | 19.94 | -42.24 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 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 | 2024-05-06 一 | 9.47 | 9.57 | 9.46 | 9.69 | 9.41 | -1.15% | 9.02% | 189415 | 17992万 | 19.87 | 24.22 | -66.09 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 跃岭股份 | 2024-05-20 一 | 9.37 | 9.39 | 9.34 | 9.42 | 9.26 | -0.53% | 2.26% | 47517 | 4436万 | 19.62 | 23.91 | -65.25 | | 23 | 跃岭股份 | 2024-05-21 二 | 9.38 | 9.34 | 9.19 | 9.38 | 9.15 | -1.61% | 1.63% | 34205 | 3149万 | 19.3 | 23.53 | -64.2 | | 24 | 跃岭股份 | 2024-05-22 三 | 9.19 | 9.19 | 9.24 | 9.32 | 9.15 | 0.54% | 1.51% | 31653 | 2921万 | 19.41 | 23.65 | -64.55 | | 25 | 跃岭股份 | 2024-05-23 四 | 9.25 | 9.24 | 9.00 | 9.25 | 8.92 | -2.60% | 2.37% | 49799 | 4510万 | 18.9 | 23.04 | -62.87 | | 26 | 跃岭股份 | 2024-05-24 五 | 9.00 | 9.00 | 8.89 | 9.07 | 8.87 | -1.22% | 1.48% | 31168 | 2790万 | 18.67 | 22.76 | -62.11 | | 27 | 跃岭股份 | 2024-05-27 一 | 8.97 | 8.89 | 9.03 | 9.03 | 8.72 | 1.57% | 1.78% | 37356 | 3303万 | 18.96 | 23.12 | -63.08 | | 28 | 跃岭股份 | 2024-05-28 二 | 9.00 | 9.03 | 8.88 | 9.06 | 8.87 | -1.66% | 1.46% | 30673 | 2745万 | 18.65 | 22.73 | -62.04 | | 29 | 跃岭股份 | 2024-05-29 三 | 8.80 | 8.88 | 8.95 | 9.05 | 8.78 | 0.79% | 1.36% | 28494 | 2556万 | 18.8 | 22.91 | -62.53 | | 30 | 跃岭股份 | 2024-05-30 四 | 9.00 | 8.95 | 9.18 | 9.63 | 8.87 | 2.57% | 5.63% | 118266 | 10977万 | 19.28 | 23.5 | -64.13 | | 31 | 跃岭股份 | 2024-05-31 五 | 9.19 | 9.18 | 9.27 | 9.40 | 9.10 | 0.98% | 3.93% | 82602 | 7674万 | 19.47 | 23.73 | -64.76 | | 32 | 跃岭股份 | 2024-06-03 一 | 9.31 | 9.27 | 9.01 | 9.34 | 8.91 | -2.80% | 3.21% | 67403 | 6131万 | 18.92 | 23.07 | -62.94 | | 33 | 跃岭股份 | 2024-06-04 二 | 9.00 | 9.01 | 8.74 | 9.00 | 8.63 | -3.00% | 2.56% | 53777 | 4689万 | 18.36 | 22.37 | -61.06 | | 34 | 跃岭股份 | 2024-06-05 三 | 8.71 | 8.74 | 8.43 | 8.74 | 8.43 | -3.55% | 2.31% | 48560 | 4154万 | 17.7 | 21.58 | -58.89 | | 35 | 跃岭股份 | 2024-06-06 四 | 8.47 | 8.43 | 8.04 | 8.55 | 7.93 | -4.63% | 3.39% | 71162 | 5780万 | 16.89 | 20.58 | -56.17 | | 36 | 跃岭股份 | 2024-06-07 五 | 8.14 | 8.04 | 8.48 | 8.49 | 8.14 | 5.47% | 2.90% | 60974 | 5084万 | 17.81 | 21.71 | -59.24 | | 37 | 跃岭股份 | 2024-06-11 二 | 8.48 | 8.48 | 8.45 | 8.56 | 8.26 | -0.35% | 2.18% | 45797 | 3862万 | 17.75 | 21.63 | -59.03 | | 38 | 跃岭股份 | 2024-06-12 三 | 8.43 | 8.45 | 8.59 | 8.60 | 8.39 | 1.66% | 1.70% | 35805 | 3061万 | 18.04 | 21.99 | -60.01 | | 39 | 跃岭股份 | 2024-06-13 四 | 8.59 | 8.59 | 8.56 | 8.66 | 8.52 | -0.35% | 1.27% | 26667 | 2284万 | 17.98 | 21.91 | -59.8 | | 40 | 跃岭股份 | 2024-06-14 五 | 8.50 | 8.56 | 8.60 | 8.61 | 8.40 | 0.47% | 1.37% | 28786 | 2465万 | 18.06 | 22.02 | -60.08 | | 41 | 跃岭股份 | 2024-06-17 一 | 8.53 | 8.60 | 8.47 | 8.63 | 8.47 | -1.51% | 1.22% | 25650 | 2189万 | 17.79 | 21.68 | -59.17 | | 42 | 跃岭股份 | 2024-06-18 二 | 8.46 | 8.47 | 8.76 | 8.76 | 8.45 | 3.42% | 2.22% | 46570 | 4037万 | 18.4 | 22.43 | -61.2 | | 43 | 跃岭股份 | 2024-06-19 三 | 8.77 | 8.76 | 8.79 | 8.86 | 8.76 | 0.34% | 1.59% | 33403 | 2944万 | 18.46 | 22.5 | -61.41 | | 44 | 跃岭股份 | 2024-06-20 四 | 8.83 | 8.79 | 8.44 | 8.85 | 8.44 | -3.98% | 2.08% | 43734 | 3743万 | 17.73 | 21.61 | -58.96 | | 45 | 跃岭股份 | 2024-06-21 五 | 8.46 | 8.44 | 8.45 | 8.53 | 8.20 | 0.12% | 1.16% | 24419 | 2060万 | 17.75 | 21.63 | -59.03 | | 46 | 跃岭股份 | 2024-06-24 一 | 8.36 | 8.45 | 8.11 | 8.39 | 8.07 | -4.02% | 1.67% | 34991 | 2875万 | 17.03 | 20.76 | -56.66 | | 47 | 跃岭股份 | 2024-06-25 二 | 8.11 | 8.11 | 8.28 | 8.42 | 8.10 | 2.10% | 1.53% | 32038 | 2652万 | 17.39 | 21.2 | -57.84 | | 48 | 跃岭股份 | 2024-06-26 三 | 8.20 | 8.28 | 8.45 | 8.45 | 8.14 | 2.05% | 1.38% | 29055 | 2425万 | 17.75 | 21.63 | -59.03 | | 49 | 跃岭股份 | 2024-06-27 四 | 8.48 | 8.45 | 8.29 | 8.52 | 8.27 | -1.89% | 1.57% | 33038 | 2771万 | 17.41 | 21.22 | -57.91 | | 50 | 跃岭股份 | 2024-06-28 五 | 8.30 | 8.29 | 8.36 | 8.45 | 8.25 | 0.84% | 1.52% | 31838 | 2669万 | 17.56 | 21.4 | -58.4 | | 51 | 跃岭股份 | 2024-07-01 一 | 8.37 | 8.36 | 8.49 | 8.50 | 8.25 | 1.56% | 1.97% | 41278 | 3468万 | 17.83 | 21.73 | -59.31 | | 52 | 跃岭股份 | 2024-07-02 二 | 8.51 | 8.49 | 8.50 | 8.58 | 8.45 | 0.12% | 1.29% | 27104 | 2311万 | 17.85 | 21.76 | -59.38 | | 53 | 跃岭股份 | 2024-07-03 三 | 8.51 | 8.50 | 8.42 | 8.58 | 8.38 | -0.94% | 1.12% | 23534 | 1986万 | 17.68 | 21.56 | -58.82 | | 54 | 跃岭股份 | 2024-07-04 四 | 8.39 | 8.42 | 8.16 | 8.48 | 8.15 | -3.09% | 1.52% | 31829 | 2635万 | 17.14 | 20.89 | -57.01 | | 55 | 跃岭股份 | 2024-07-05 五 | 8.00 | 8.16 | 8.17 | 8.23 | 7.95 | 0.12% | 1.32% | 27760 | 2249万 | 17.16 | 20.92 | -57.08 | | 56 | 跃岭股份 | 2024-07-08 一 | 8.17 | 8.17 | 7.96 | 8.20 | 7.96 | -2.57% | 1.20% | 25160 | 2020万 | 16.72 | 20.38 | -55.61 | | 57 | 跃岭股份 | 2024-07-09 二 | 7.92 | 7.96 | 8.16 | 8.18 | 7.82 | 2.51% | 1.79% | 37571 | 3022万 | 17.14 | 20.89 | -57.01 | | 58 | 跃岭股份 | 2024-07-10 三 | 8.16 | 8.16 | 8.19 | 8.29 | 8.14 | 0.37% | 1.21% | 25449 | 2093万 | 17.2 | 20.97 | -57.22 | | 59 | 跃岭股份 | 2024-07-11 四 | 8.39 | 8.19 | 8.48 | 8.49 | 8.28 | 3.54% | 1.81% | 37974 | 3192万 | 17.81 | 21.71 | -59.24 | | 60 | 跃岭股份 | 2024-07-12 五 | 8.46 | 8.48 | 8.52 | 8.60 | 8.44 | 0.47% | 1.51% | 31685 | 2699万 | 17.89 | 21.81 | -59.52 | | 61 | 跃岭股份 | 2024-07-15 一 | 8.57 | 8.52 | 8.40 | 8.59 | 8.37 | -1.41% | 1.17% | 24626 | 2081万 | 17.64 | 21.5 | -58.68 | | 62 | 跃岭股份 | 2024-07-16 二 | 8.40 | 8.40 | 8.34 | 8.46 | 8.31 | -0.71% | 1.06% | 22272 | 1859万 | 17.52 | 21.35 | -58.26 | | 63 | 跃岭股份 | 2024-07-17 三 | 8.34 | 8.34 | 8.14 | 8.34 | 8.12 | -2.40% | 1.21% | 25321 | 2074万 | 17.1 | 20.84 | -56.87 | | 64 | 跃岭股份 | 2024-07-18 四 | 8.20 | 8.14 | 8.00 | 8.21 | 7.84 | -1.72% | 1.97% | 41295 | 3277万 | 16.8 | 20.48 | -55.89 | | 65 | 跃岭股份 | 2024-07-19 五 | 7.97 | 8.00 | 8.11 | 8.18 | 7.95 | 1.38% | 1.37% | 28771 | 2327万 | 17.03 | 20.76 | -56.66 | | 66 | 跃岭股份 | 2024-07-22 一 | 8.05 | 8.11 | 8.25 | 8.34 | 8.05 | 1.73% | 1.50% | 31585 | 2589万 | 17.33 | 21.12 | -57.64 | | 67 | 跃岭股份 | 2024-07-23 二 | 8.23 | 8.25 | 8.09 | 8.31 | 8.07 | -1.94% | 1.29% | 27027 | 2222万 | 16.99 | 20.71 | -56.52 | | 68 | 跃岭股份 | 2024-07-24 三 | 8.03 | 8.09 | 7.87 | 8.10 | 7.86 | -2.72% | 1.76% | 36995 | 2938万 | 16.53 | 20.15 | -54.98 | | 69 | 跃岭股份 | 2024-07-25 四 | 7.84 | 7.87 | 7.99 | 8.04 | 7.77 | 1.52% | 1.25% | 26181 | 2072万 | 16.78 | 20.45 | -55.82 | | 70 | 跃岭股份 | 2024-07-26 五 | 8.07 | 7.99 | 8.18 | 8.18 | 7.95 | 2.38% | 1.50% | 31589 | 2572万 | 17.18 | 20.94 | -57.15 | | 71 | 跃岭股份 | 2024-07-29 一 | 8.24 | 8.18 | 8.23 | 8.31 | 8.12 | 0.61% | 1.34% | 28229 | 2323万 | 17.28 | 21.07 | -57.5 | | 72 | 跃岭股份 | 2024-07-30 二 | 8.16 | 8.23 | 8.19 | 8.23 | 7.94 | -0.49% | 1.83% | 38384 | 3114万 | 17.2 | 20.97 | -57.22 | | 73 | 跃岭股份 | 2024-07-31 三 | 8.20 | 8.19 | 8.35 | 8.40 | 8.20 | 1.95% | 2.07% | 43545 | 3622万 | 17.54 | 21.38 | -58.33 | | 74 | 跃岭股份 | 2024-08-01 四 | 8.35 | 8.35 | 8.42 | 8.44 | 8.35 | 0.84% | 1.49% | 31266 | 2628万 | 17.68 | 21.56 | -58.82 | | 75 | 跃岭股份 | 2024-08-02 五 | 8.32 | 8.42 | 8.24 | 8.42 | 8.22 | -2.14% | 1.29% | 27130 | 2259万 | 17.31 | 21.09 | -57.57 | | 76 | 跃岭股份 | 2024-08-05 一 | 8.17 | 8.24 | 8.00 | 8.30 | 8.00 | -2.91% | 1.80% | 37792 | 3071万 | 16.8 | 20.48 | -55.89 | | 77 | 跃岭股份 | 2024-08-06 二 | 8.09 | 8.00 | 8.07 | 8.14 | 7.97 | 0.88% | 1.33% | 27948 | 2244万 | 16.95 | 20.66 | -56.38 | | 78 | 跃岭股份 | 2024-08-07 三 | 8.06 | 8.07 | 8.19 | 8.22 | 8.06 | 1.49% | 1.37% | 28789 | 2345万 | 17.2 | 20.97 | -57.22 | | 79 | 跃岭股份 | 2024-08-08 四 | 8.20 | 8.19 | 8.08 | 8.24 | 7.98 | -1.34% | 1.24% | 26127 | 2105万 | 16.97 | 20.68 | -56.45 | | 80 | 跃岭股份 | 2024-08-09 五 | 8.09 | 8.08 | 8.02 | 8.18 | 8.00 | -0.74% | 1.10% | 23042 | 1860万 | 16.84 | 20.53 | -56.03 | | 81 | 跃岭股份 | 2024-08-12 一 | 7.98 | 8.02 | 7.90 | 8.02 | 7.88 | -1.50% | 1.23% | 25936 | 2053万 | 16.59 | 20.22 | -55.19 | | 82 | 跃岭股份 | 2024-08-13 二 | 7.94 | 7.90 | 7.95 | 7.96 | 7.84 | 0.63% | 0.98% | 20552 | 1622万 | 16.7 | 20.35 | -55.54 | | 83 | 跃岭股份 | 2024-08-14 三 | 7.95 | 7.95 | 7.96 | 7.99 | 7.92 | 0.13% | 0.78% | 16418 | 1306万 | 16.72 | 20.38 | -55.61 | | 84 | 跃岭股份 | 2024-08-15 四 | 7.99 | 7.96 | 8.06 | 8.07 | 7.87 | 1.26% | 1.39% | 29259 | 2342万 | 16.93 | 20.63 | -56.31 | | 85 | 跃岭股份 | 2024-08-16 五 | 8.10 | 8.06 | 8.19 | 8.31 | 8.06 | 1.61% | 2.81% | 58959 | 4835万 | 17.2 | 20.97 | -57.22 | | 86 | 跃岭股份 | 2024-08-19 一 | 8.19 | 8.19 | 8.11 | 8.25 | 8.09 | -0.98% | 1.25% | 26228 | 2137万 | 17.03 | 20.76 | -56.66 | | 87 | 跃岭股份 | 2024-08-20 二 | 8.10 | 8.11 | 8.08 | 8.17 | 7.96 | -0.37% | 1.38% | 29066 | 2336万 | 16.97 | 20.68 | -56.45 | | 88 | 跃岭股份 | 2024-08-21 三 | 8.07 | 8.08 | 8.07 | 8.18 | 8.04 | -0.12% | 1.05% | 22077 | 1787万 | 16.95 | 20.66 | -56.38 | | 89 | 跃岭股份 | 2024-08-22 四 | 8.11 | 8.07 | 7.91 | 8.15 | 7.91 | -1.98% | 1.11% | 23314 | 1864万 | 16.61 | 20.25 | -55.26 | | 90 | 跃岭股份 | 2024-08-23 五 | 7.86 | 7.91 | 7.85 | 7.95 | 7.72 | -0.76% | 1.31% | 27581 | 2161万 | 16.49 | 20.1 | -54.84 | | 91 | 跃岭股份 | 2024-08-26 一 | 7.89 | 7.85 | 8.01 | 8.20 | 7.80 | 2.04% | 1.78% | 37402 | 2998万 | 16.82 | 20.51 | -55.96 | | 92 | 跃岭股份 | 2024-08-27 二 | 7.98 | 8.01 | 7.83 | 8.06 | 7.81 | -2.25% | 1.22% | 25528 | 2020万 | 16.44 | 20.04 | -54.7 | | 93 | 跃岭股份 | 2024-08-28 三 | 7.80 | 7.83 | 7.90 | 7.98 | 7.75 | 0.89% | 0.94% | 19655 | 1547万 | 16.59 | 20.22 | -55.19 | | 94 | 跃岭股份 | 2024-08-29 四 | 7.90 | 7.90 | 7.99 | 8.01 | 7.83 | 1.14% | 1.11% | 23245 | 1848万 | 16.78 | 20.45 | -55.82 | | 95 | 跃岭股份 | 2024-08-30 五 | 7.95 | 7.99 | 8.16 | 8.25 | 7.95 | 2.13% | 2.20% | 46122 | 3763万 | 17.14 | 20.89 | -57.01 | | 96 | 跃岭股份 | 2024-09-02 一 | 8.17 | 8.16 | 8.07 | 8.23 | 8.07 | -1.10% | 1.89% | 40123 | 3268万 | 17.1 | 20.66 | -132.45 | | 97 | 跃岭股份 | 2024-09-03 二 | 8.03 | 8.07 | 8.14 | 8.19 | 8.03 | 0.87% | 1.10% | 23212 | 1885万 | 17.25 | 20.84 | -133.6 | | 98 | 跃岭股份 | 2024-09-04 三 | 8.14 | 8.14 | 8.06 | 8.14 | 8.00 | -0.98% | 0.97% | 20622 | 1662万 | 17.08 | 20.63 | -132.29 | | 99 | 跃岭股份 | 2024-09-05 四 | 8.07 | 8.06 | 8.12 | 8.18 | 8.07 | 0.74% | 1.03% | 21888 | 1779万 | 17.21 | 20.79 | -133.27 | | 100 | 跃岭股份 | 2024-09-06 五 | 8.08 | 8.12 | 7.94 | 8.18 | 7.92 | -2.22% | 1.24% | 26351 | 2112万 | 16.83 | 20.33 | -130.32 | | 101 | 跃岭股份 | 2024-09-09 一 | 7.90 | 7.94 | 7.95 | 8.03 | 7.82 | 0.13% | 0.99% | 20965 | 1659万 | 16.85 | 20.35 | -130.48 | | 102 | 跃岭股份 | 2024-09-10 二 | 7.97 | 7.95 | 7.99 | 8.01 | 7.80 | 0.50% | 1.32% | 27991 | 2208万 | 16.93 | 20.45 | -131.14 | | 103 | 跃岭股份 | 2024-09-11 三 | 7.99 | 7.99 | 7.80 | 7.99 | 7.80 | -2.38% | 1.37% | 28946 | 2274万 | 16.53 | 19.97 | -128.02 | | 104 | 跃岭股份 | 2024-09-12 四 | 7.81 | 7.80 | 7.71 | 7.87 | 7.71 | -1.15% | 1.62% | 34432 | 2677万 | 16.34 | 19.74 | -126.54 | | 105 | 跃岭股份 | 2024-09-13 五 | 7.74 | 7.71 | 7.50 | 7.74 | 7.50 | -2.72% | 1.64% | 34772 | 2634万 | 15.89 | 19.2 | -123.1 | | 106 | 跃岭股份 | 2024-09-18 三 | 7.52 | 7.50 | 7.49 | 7.57 | 7.30 | -0.13% | 1.31% | 27724 | 2056万 | 15.87 | 19.17 | -122.93 | | 107 | 跃岭股份 | 2024-09-19 四 | 7.51 | 7.49 | 7.77 | 7.87 | 7.49 | 3.74% | 2.27% | 48037 | 3692万 | 16.47 | 19.89 | -127.53 | | 108 | 跃岭股份 | 2024-09-20 五 | 7.79 | 7.77 | 7.78 | 7.84 | 7.73 | 0.13% | 1.08% | 22809 | 1773万 | 16.49 | 19.92 | -127.69 | | 109 | 跃岭股份 | 2024-09-23 一 | 7.75 | 7.78 | 7.87 | 7.94 | 7.71 | 1.16% | 1.61% | 34090 | 2672万 | 16.68 | 20.15 | -129.17 | | 110 | 跃岭股份 | 2024-09-24 二 | 7.87 | 7.87 | 8.01 | 8.02 | 7.80 | 1.78% | 1.93% | 40986 | 3255万 | 16.98 | 20.51 | -131.47 | | 111 | 跃岭股份 | 2024-09-25 三 | 8.22 | 8.01 | 8.12 | 8.32 | 8.05 | 1.37% | 3.19% | 67583 | 5529万 | 17.21 | 20.79 | -133.27 | | 112 | 跃岭股份 | 2024-09-26 四 | 8.12 | 8.12 | 8.25 | 8.25 | 8.08 | 1.60% | 2.22% | 47113 | 3854万 | 17.48 | 21.12 | -135.41 | | 113 | 跃岭股份 | 2024-09-27 五 | 8.37 | 8.25 | 8.53 | 8.62 | 8.26 | 3.39% | 3.96% | 83832 | 7074万 | 18.08 | 21.84 | -140 | | 114 | 跃岭股份 | 2024-09-30 一 | 8.72 | 8.53 | 9.20 | 9.27 | 8.55 | 7.85% | 7.38% | 156358 | 14040万 | 19.5 | 23.55 | -151 | | 115 | 跃岭股份 | 2024-10-08 二 | 10.12 | 9.20 | 9.65 | 10.12 | 9.06 | 4.89% | 8.87% | 188033 | 17994万 | 20.45 | 24.7 | -158.38 | | 116 | 跃岭股份 | 2024-10-09 三 | 9.36 | 9.65 | 8.69 | 9.48 | 8.69 | -9.95% | 5.93% | 125750 | 11381万 | 18.42 | 22.25 | -142.63 | | 117 | 跃岭股份 | 2024-10-10 四 | 8.79 | 8.69 | 8.73 | 8.99 | 8.60 | 0.46% | 3.18% | 67351 | 5931万 | 18.5 | 22.35 | -143.28 | | 118 | 跃岭股份 | 2024-10-11 五 | 8.73 | 8.73 | 8.41 | 8.75 | 8.30 | -3.67% | 3.04% | 64462 | 5473万 | 17.82 | 21.53 | -138.03 | | 119 | 跃岭股份 | 2024-10-14 一 | 8.55 | 8.41 | 8.75 | 8.76 | 8.43 | 4.04% | 2.94% | 62257 | 5372万 | 18.54 | 22.4 | -143.61 | | 120 | 跃岭股份 | 2024-10-15 二 | 8.75 | 8.75 | 9.18 | 9.57 | 8.66 | 4.91% | 7.57% | 160362 | 14556万 | 19.45 | 23.5 | -150.67 | | 121 | 跃岭股份 | 2024-10-16 三 | 9.10 | 9.18 | 9.47 | 9.95 | 9.01 | 3.16% | 11.29% | 239290 | 22576万 | 20.07 | 24.24 | -155.43 | | 122 | 跃岭股份 | 2024-10-17 四 | 9.31 | 9.47 | 9.02 | 9.36 | 9.00 | -4.75% | 7.08% | 150091 | 13716万 | 19.12 | 23.09 | -148.04 | | 123 | 跃岭股份 | 2024-10-18 五 | 8.98 | 9.02 | 9.92 | 9.92 | 8.91 | 9.98% | 15.22% | 322494 | 31737万 | 21.02 | 25.4 | -162.82 | | 124 | 跃岭股份 | 2024-10-21 一 | 10.36 | 9.92 | 10.91 | 10.91 | 10.12 | 9.98% | 31.40% | 665374 | 69886万 | 23.12 | 27.93 | -179.06 | | 125 | 跃岭股份 | 2024-10-22 二 | 11.40 | 10.91 | 10.47 | 11.95 | 10.40 | -4.03% | 28.93% | 613003 | 68246万 | 22.19 | 26.8 | -171.84 | | 126 | 跃岭股份 | 2024-10-23 三 | 10.22 | 10.47 | 10.91 | 11.39 | 10.22 | 4.20% | 22.68% | 480562 | 52689万 | 23.12 | 27.93 | -179.06 | | 127 | 跃岭股份 | 2024-10-24 四 | 10.52 | 10.91 | 12.00 | 12.00 | 10.30 | 9.99% | 16.51% | 349962 | 39185万 | 25.43 | 30.72 | -196.95 | | 128 | 跃岭股份 | 2024-10-25 五 | 12.93 | 12.00 | 13.20 | 13.20 | 12.62 | 10.00% | 10.09% | 213885 | 27873万 | 27.97 | 33.79 | -216.65 | | 129 | 跃岭股份 | 2024-10-28 一 | 14.14 | 13.20 | 14.52 | 14.52 | 12.60 | 10.00% | 37.51% | 795016 | 109971万 | 30.77 | 37.17 | -238.31 | | 130 | 跃岭股份 | 2024-10-29 二 | 14.60 | 14.52 | 15.97 | 15.97 | 14.25 | 9.99% | 34.88% | 739297 | 113373万 | 33.84 | 40.88 | -262.11 | | 131 | 跃岭股份 | 2024-10-30 三 | 15.65 | 15.97 | 17.57 | 17.57 | 15.49 | 10.02% | 28.00% | 593435 | 101993万 | 37.24 | 44.98 | -192.26 | | 132 | 跃岭股份 | 2024-10-31 四 | 17.60 | 17.57 | 16.65 | 19.28 | 16.00 | -5.24% | 41.97% | 889355 | 160935万 | 35.29 | 42.62 | -182.19 | | 133 | 跃岭股份 | 2024-11-01 五 | 15.35 | 16.65 | 14.99 | 16.28 | 14.99 | -9.97% | 11.90% | 252186 | 38473万 | 31.77 | 38.37 | -164.03 | | 134 | 跃岭股份 | 2024-11-04 一 | 13.49 | 14.99 | 13.49 | 13.49 | 13.49 | -10.01% | 3.14% | 66597 | 8984万 | 28.59 | 34.53 | -147.61 | | 135 | 跃岭股份 | 2024-11-05 二 | 12.66 | 13.49 | 13.41 | 13.95 | 12.66 | -0.59% | 26.48% | 561088 | 73923万 | 28.42 | 34.33 | -146.74 | | 136 | 跃岭股份 | 2024-11-06 三 | 13.25 | 13.41 | 12.97 | 13.41 | 12.86 | -3.28% | 21.04% | 445890 | 58288万 | 27.49 | 33.2 | -141.92 | | 137 | 跃岭股份 | 2024-11-07 四 | 12.97 | 12.97 | 13.07 | 13.14 | 12.70 | 0.77% | 15.43% | 326943 | 42386万 | 27.7 | 33.46 | -143.02 | | 138 | 跃岭股份 | 2024-11-08 五 | 13.20 | 13.07 | 13.43 | 13.70 | 13.04 | 2.75% | 20.39% | 432146 | 57911万 | 28.46 | 34.38 | -146.96 | | 139 | 跃岭股份 | 2024-11-11 一 | 13.50 | 13.43 | 14.24 | 14.25 | 13.37 | 6.03% | 19.25% | 407947 | 56363万 | 30.18 | 36.45 | -155.82 | | 140 | 跃岭股份 | 2024-11-12 二 | 14.26 | 14.24 | 13.60 | 14.30 | 13.42 | -4.49% | 14.55% | 308251 | 42460万 | 28.82 | 34.82 | -148.82 | | 141 | 跃岭股份 | 2024-11-13 三 | 13.48 | 13.60 | 13.27 | 13.56 | 12.90 | -2.43% | 8.67% | 183687 | 24221万 | 28.12 | 33.97 | -145.2 | | 142 | 跃岭股份 | 2024-11-14 四 | 13.27 | 13.27 | 13.51 | 13.89 | 13.08 | 1.81% | 11.29% | 239210 | 32376万 | 28.63 | 34.59 | -147.83 | | 143 | 跃岭股份 | 2024-11-15 五 | 13.41 | 13.51 | 12.25 | 13.45 | 12.16 | -9.33% | 10.82% | 229395 | 29268万 | 25.96 | 31.36 | -134.04 | | 144 | 跃岭股份 | 2024-11-18 一 | 12.35 | 12.25 | 11.62 | 12.69 | 11.49 | -5.14% | 8.89% | 188355 | 22477万 | 24.63 | 29.75 | -127.15 | | 145 | 跃岭股份 | 2024-11-19 二 | 11.59 | 11.62 | 12.07 | 12.07 | 11.57 | 3.87% | 6.25% | 132519 | 15657万 | 25.58 | 30.9 | -132.07 | | 146 | 跃岭股份 | 2024-11-20 三 | 12.07 | 12.07 | 12.43 | 12.51 | 11.95 | 2.98% | 6.28% | 132987 | 16340万 | 26.34 | 31.82 | -136.01 | | 147 | 跃岭股份 | 2024-11-21 四 | 12.50 | 12.43 | 12.46 | 12.60 | 12.26 | 0.24% | 6.34% | 134430 | 16732万 | 26.41 | 31.9 | -136.34 | | 148 | 跃岭股份 | 2024-11-22 五 | 12.45 | 12.46 | 11.80 | 12.45 | 11.77 | -5.30% | 5.96% | 126248 | 15311万 | 25.01 | 30.21 | -129.12 |
|
行情刷新 | 流通股东
 |
