| 股票名称 | 代码 002760 | 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 | 凤形股份 | 2024-04-26 五 | 15.20 | 15.29 | 15.16 | 15.33 | 14.90 | -0.85% | 1.18% | 10357 | 1571万 | 13.34 | 16.37 | -23.32 | 2 | 凤形股份 | 2024-04-25 四 | 15.24 | 15.32 | 15.29 | 15.50 | 15.18 | -0.20% | 0.80% | 7033 | 1078万 | 13.45 | 16.51 | -2825.77 | 3 | 凤形股份 | 2024-04-24 三 | 14.98 | 14.94 | 15.32 | 15.32 | 14.98 | 2.54% | 0.79% | 6919 | 1050万 | 13.48 | 16.54 | -2831.31 | 4 | 凤形股份 | 2024-04-23 二 | 14.45 | 14.45 | 14.94 | 15.08 | 14.45 | 3.39% | 0.85% | 7461 | 1105万 | 13.14 | 16.13 | -2761.08 | 5 | 凤形股份 | 2024-04-22 一 | 14.89 | 14.89 | 14.45 | 15.38 | 14.31 | -2.96% | 1.02% | 9011 | 1306万 | 12.71 | 15.6 | -2670.53 | 6 | 凤形股份 | 2024-04-19 五 | 14.87 | 14.88 | 14.89 | 15.25 | 14.42 | 0.07% | 1.20% | 10525 | 1568万 | 13.1 | 16.08 | -2751.84 | 7 | 凤形股份 | 2024-04-18 四 | 15.62 | 14.97 | 14.88 | 15.89 | 14.57 | -0.60% | 1.49% | 13112 | 1971万 | 13.09 | 16.07 | -2749.99 | 8 | 凤形股份 | 2024-04-17 三 | 13.67 | 13.61 | 14.97 | 14.97 | 13.67 | 9.99% | 1.35% | 11898 | 1735万 | 13.17 | 16.17 | -2766.63 | 9 | 凤形股份 | 2024-04-16 二 | 15.00 | 15.11 | 13.61 | 15.11 | 13.60 | -9.93% | 2.32% | 20391 | 2838万 | 11.97 | 14.7 | -2515.28 | 10 | 凤形股份 | 2024-04-15 一 | 16.73 | 16.72 | 15.11 | 16.73 | 15.05 | -9.63% | 2.49% | 21948 | 3396万 | 13.29 | 16.32 | -2792.5 | 11 | 凤形股份 | 2024-04-12 五 | 16.70 | 16.72 | 16.72 | 16.93 | 16.58 | 0.00% | 1.40% | 12313 | 2061万 | 14.71 | 18.06 | -3090.05 | 12 | 凤形股份 | 2024-04-11 四 | 16.69 | 16.64 | 16.72 | 17.23 | 16.33 | 0.48% | 1.25% | 11025 | 1865万 | 14.71 | 18.06 | -3090.05 | 13 | 凤形股份 | 2024-04-10 三 | 17.31 | 17.25 | 16.64 | 17.49 | 16.55 | -3.54% | 1.09% | 9628 | 1623万 | 14.64 | 17.97 | -3075.26 | 14 | 凤形股份 | 2024-04-09 二 | 16.80 | 16.80 | 17.25 | 17.29 | 16.69 | 2.68% | 1.02% | 8943 | 1524万 | 15.18 | 18.63 | -3188 | 15 | 凤形股份 | 2024-04-08 一 | 17.12 | 17.27 | 16.80 | 17.36 | 16.80 | -2.72% | 1.44% | 12627 | 2153万 | 14.78 | 18.14 | -3104.83 | 16 | 凤形股份 | 2024-04-03 三 | 17.42 | 17.42 | 17.27 | 17.42 | 17.09 | -0.86% | 0.90% | 7951 | 1371万 | 15.19 | 18.65 | -3191.69 | 17 | 凤形股份 | 2024-04-02 二 | 17.58 | 17.30 | 17.42 | 17.78 | 17.30 | 0.69% | 1.27% | 11189 | 1962万 | 15.33 | 18.81 | -3219.42 | 18 | 凤形股份 | 2024-04-01 一 | 16.97 | 16.84 | 17.30 | 17.40 | 16.96 | 2.73% | 1.16% | 10188 | 1749万 | 15.22 | 18.68 | -3197.24 | 19 | 凤形股份 | 2024-03-29 五 | 16.59 | 16.58 | 16.84 | 16.91 | 16.51 | 1.57% | 1.16% | 10164 | 1702万 | 14.82 | 18.19 | -3112.22 | 20 | 凤形股份 | 2024-03-28 四 | 16.04 | 16.00 | 16.58 | 16.77 | 16.02 | 3.62% | 1.47% | 12908 | 2130万 | 14.59 | 17.9 | -3064.17 | 21 | 凤形股份 | 2024-03-27 三 | 16.81 | 16.81 | 16.00 | 16.97 | 15.97 | -4.82% | 1.49% | 13109 | 2161万 | 14.08 | 17.28 | -2956.98 | 22 | 凤形股份 | 2024-03-26 二 | 16.85 | 16.91 | 16.81 | 17.16 | 16.66 | -0.59% | 1.08% | 9537 | 1606万 | 14.79 | 18.15 | -3106.68 | 23 | 凤形股份 | 2024-03-25 一 | 17.69 | 17.68 | 16.91 | 17.69 | 16.88 | -4.36% | 1.44% | 12686 | 2188万 | 14.88 | 18.26 | -3125.16 | 24 | 凤形股份 | 2024-03-22 五 | 17.68 | 17.72 | 17.68 | 17.93 | 17.42 | -0.23% | 1.87% | 16430 | 2899万 | 15.56 | 19.09 | -3267.47 | 25 | 凤形股份 | 2024-03-21 四 | 17.43 | 17.37 | 17.72 | 17.87 | 17.19 | 2.01% | 1.50% | 13187 | 2313万 | 15.59 | 19.14 | -3274.86 | 26 | 凤形股份 | 2024-03-20 三 | 17.15 | 17.15 | 17.37 | 17.45 | 17.11 | 1.28% | 1.13% | 9908 | 1716万 | 15.28 | 18.76 | -3210.17 | 27 | 凤形股份 | 2024-03-19 二 | 16.98 | 16.98 | 17.15 | 17.42 | 16.98 | 1.00% | 1.43% | 12613 | 2171万 | 15.09 | 18.52 | -3169.52 | 28 | 凤形股份 | 2024-03-18 一 | 16.80 | 16.75 | 16.98 | 17.07 | 16.61 | 1.37% | 1.13% | 9973 | 1677万 | 14.94 | 18.34 | -3138.1 | 29 | 凤形股份 | 2024-03-15 五 | 16.32 | 16.32 | 16.75 | 16.86 | 16.21 | 2.63% | 1.40% | 12312 | 2040万 | 14.74 | 18.09 | -3095.59 | 30 | 凤形股份 | 2024-03-14 四 | 16.58 | 16.58 | 16.32 | 16.75 | 16.08 | -1.57% | 1.20% | 10526 | 1727万 | 14.36 | 17.62 | -3016.12 | 31 | 凤形股份 | 2024-03-08 五 | 15.71 | 15.71 | 15.78 | 15.94 | 15.62 | 0.45% | 0.85% | 7505 | 1181万 | 13.88 | 17.04 | -2916.32 | 32 | 凤形股份 | 2024-03-07 四 | 15.62 | 15.60 | 15.71 | 16.03 | 15.56 | 0.71% | 1.48% | 13054 | 2062万 | 13.82 | 16.97 | -2903.39 | 33 | 凤形股份 | 2024-03-06 三 | 15.35 | 15.52 | 15.60 | 15.77 | 15.21 | 0.52% | 1.14% | 10031 | 1558万 | 13.73 | 16.85 | -2883.06 | 34 | 凤形股份 | 2024-03-05 二 | 15.49 | 15.68 | 15.52 | 15.77 | 15.42 | -1.02% | 1.04% | 9161 | 1428万 | 13.65 | 16.76 | -2868.27 | 35 | 凤形股份 | 2024-03-04 一 | 15.79 | 15.55 | 15.68 | 15.85 | 15.20 | 0.84% | 1.56% | 13699 | 2134万 | 13.8 | 16.93 | -2897.84 | 36 | 凤形股份 | 2024-03-01 五 | 15.49 | 15.49 | 15.55 | 15.92 | 15.30 | 0.39% | 1.39% | 12223 | 1899万 | 13.68 | 16.79 | -2873.82 | 37 | 凤形股份 | 2024-02-29 四 | 15.01 | 15.24 | 15.49 | 15.63 | 14.80 | 1.64% | 2.81% | 24683 | 3768万 | 13.63 | 16.73 | -2862.73 | 38 | 凤形股份 | 2024-02-28 三 | 16.90 | 16.93 | 15.24 | 17.33 | 15.24 | -9.98% | 3.47% | 30544 | 4943万 | 13.41 | 16.46 | -2816.53 | 39 | 凤形股份 | 2024-02-27 二 | 16.54 | 16.45 | 16.93 | 16.95 | 16.20 | 2.92% | 1.75% | 15421 | 2583万 | 14.9 | 18.28 | -3128.86 | 40 | 凤形股份 | 2024-02-26 一 | 15.90 | 15.60 | 16.45 | 17.16 | 15.85 | 5.45% | 3.30% | 29039 | 4836万 | 14.47 | 17.76 | -3040.15 | 41 | 凤形股份 | 2024-02-23 五 | 15.16 | 15.10 | 15.60 | 15.64 | 15.03 | 3.31% | 1.28% | 11236 | 1731万 | 13.73 | 16.85 | -2883.06 | 42 | 凤形股份 | 2024-02-22 四 | 15.10 | 14.85 | 15.10 | 15.21 | 14.77 | 1.68% | 1.42% | 12506 | 1879万 | 13.29 | 16.31 | -2790.65 | 43 | 凤形股份 | 2024-02-21 三 | 14.15 | 14.22 | 14.85 | 15.25 | 13.88 | 4.43% | 2.34% | 20562 | 3045万 | 13.07 | 16.04 | -2744.45 | 44 | 凤形股份 | 2024-02-20 二 | 14.55 | 14.13 | 14.22 | 14.55 | 13.58 | 0.64% | 1.64% | 14404 | 2025万 | 12.51 | 15.36 | -2628.02 | 45 | 凤形股份 | 2024-02-19 一 | 13.29 | 13.11 | 14.13 | 14.28 | 13.29 | 7.78% | 2.85% | 25046 | 3518万 | 12.43 | 15.26 | -2611.39 | 46 | 凤形股份 | 2024-02-08 四 | 11.89 | 11.92 | 13.11 | 13.11 | 10.81 | 9.98% | 3.14% | 27615 | 3351万 | 11.53 | 14.16 | -2422.88 | 47 | 凤形股份 | 2024-02-07 三 | 12.95 | 13.20 | 11.92 | 13.07 | 11.88 | -9.70% | 3.01% | 26470 | 3230万 | 10.49 | 12.87 | -2202.95 | 48 | 凤形股份 | 2024-02-06 二 | 13.28 | 13.56 | 13.20 | 13.79 | 12.20 | -2.65% | 3.50% | 30787 | 3871万 | 11.61 | 14.25 | -2439.51 | 49 | 凤形股份 | 2024-02-05 一 | 15.35 | 15.07 | 13.56 | 15.35 | 13.56 | -10.02% | 2.65% | 23271 | 3231万 | 11.93 | 14.64 | -2506.04 | 50 | 凤形股份 | 2024-02-02 五 | 16.19 | 16.19 | 15.07 | 16.71 | 14.57 | -6.92% | 2.15% | 18879 | 2904万 | 13.26 | 16.27 | -2785.11 | 51 | 凤形股份 | 2024-02-01 四 | 16.54 | 16.55 | 16.19 | 16.87 | 15.71 | -2.18% | 1.28% | 11265 | 1820万 | 14.24 | 17.48 | -2992.1 | 52 | 凤形股份 | 2024-01-31 三 | 17.44 | 17.45 | 16.55 | 17.62 | 16.43 | -5.16% | 1.46% | 12848 | 2176万 | 14.56 | 17.87 | -3058.63 | 53 | 凤形股份 | 2024-01-30 二 | 18.71 | 18.99 | 17.45 | 18.71 | 17.42 | -8.11% | 1.68% | 14806 | 2643万 | 15.35 | 18.84 | -3224.96 | 54 | 凤形股份 | 2024-01-29 一 | 19.44 | 19.38 | 18.99 | 19.49 | 18.33 | -2.01% | 1.45% | 12734 | 2371万 | 16.71 | 20.51 | -3509.57 | 55 | 凤形股份 | 2024-01-26 五 | 19.40 | 19.08 | 19.38 | 19.86 | 19.14 | 1.57% | 1.56% | 13689 | 2673万 | 17.05 | 20.93 | -3581.65 | 56 | 凤形股份 | 2024-01-25 四 | 18.37 | 18.26 | 19.08 | 19.10 | 18.20 | 4.49% | 1.48% | 12998 | 2432万 | 16.79 | 20.6 | -3526.2 | 57 | 凤形股份 | 2024-01-24 三 | 18.24 | 18.12 | 18.26 | 18.50 | 17.56 | 0.77% | 1.30% | 11448 | 2065万 | 16.07 | 19.72 | -3374.66 | 58 | 凤形股份 | 2024-01-23 二 | 18.20 | 18.01 | 18.12 | 18.32 | 17.25 | 0.61% | 2.40% | 21099 | 3738万 | 15.94 | 19.57 | -3348.78 | 59 | 凤形股份 | 2024-01-22 一 | 19.72 | 19.72 | 18.01 | 19.92 | 18.01 | -8.67% | 2.40% | 21086 | 3959万 | 15.85 | 19.45 | -3328.45 | 60 | 凤形股份 | 2024-01-19 五 | 20.34 | 20.04 | 19.72 | 20.44 | 19.66 | -1.60% | 1.14% | 10025 | 1985万 | 17.35 | 21.3 | -3644.48 | 61 | 凤形股份 | 2024-01-18 四 | 20.63 | 20.66 | 20.04 | 20.63 | 19.43 | -3.00% | 2.77% | 24339 | 4845万 | 17.63 | 21.64 | -3703.62 | 62 | 凤形股份 | 2024-01-17 三 | 21.29 | 21.28 | 20.66 | 21.39 | 20.64 | -2.91% | 0.91% | 7996 | 1673万 | 18.18 | 22.31 | -3818.2 | 63 | 凤形股份 | 2024-01-16 二 | 21.50 | 21.44 | 21.28 | 21.86 | 20.91 | -0.75% | 1.37% | 12061 | 2558万 | 18.72 | 22.98 | -3932.79 | 64 | 凤形股份 | 2024-01-15 一 | 21.69 | 21.58 | 21.44 | 21.69 | 21.36 | -0.65% | 0.85% | 7482 | 1606万 | 18.86 | 23.15 | -3962.36 | 65 | 凤形股份 | 2024-01-12 五 | 21.53 | 21.54 | 21.58 | 21.96 | 21.43 | 0.19% | 1.14% | 9990 | 2168万 | 18.99 | 23.3 | -3988.23 | 66 | 凤形股份 | 2024-01-11 四 | 21.50 | 21.45 | 21.54 | 21.69 | 21.37 | 0.42% | 1.20% | 10583 | 2276万 | 18.95 | 23.26 | -3980.84 | 67 | 凤形股份 | 2024-01-10 三 | 21.77 | 21.74 | 21.45 | 22.00 | 21.20 | -1.33% | 1.13% | 9965 | 2154万 | 18.87 | 23.16 | -3964.21 | 68 | 凤形股份 | 2024-01-09 二 | 21.36 | 21.35 | 21.74 | 22.02 | 21.25 | 1.83% | 1.27% | 11214 | 2444万 | 19.13 | 23.48 | -4017.8 | 69 | 凤形股份 | 2024-01-08 一 | 22.13 | 21.69 | 21.35 | 22.13 | 21.20 | -1.57% | 1.98% | 17440 | 3727万 | 18.78 | 23.06 | -3945.72 | 70 | 凤形股份 | 2024-01-05 五 | 23.01 | 23.01 | 21.69 | 23.45 | 21.50 | -5.74% | 3.81% | 33549 | 7523万 | 19.08 | 23.42 | -4008.56 | 71 | 凤形股份 | 2024-01-04 四 | 22.07 | 22.05 | 23.01 | 23.30 | 21.78 | 4.35% | 2.94% | 25881 | 5873万 | 20.24 | 24.85 | -4252.51 | 72 | 凤形股份 | 2024-01-03 三 | 22.25 | 22.25 | 22.05 | 22.37 | 21.86 | -0.90% | 0.92% | 8134 | 1793万 | 19.4 | 23.81 | -4075.09 | 73 | 凤形股份 | 2024-01-02 二 | 21.99 | 21.92 | 22.25 | 22.35 | 21.92 | 1.51% | 1.00% | 8803 | 1957万 | 19.58 | 24.03 | -4112.05 | 74 | 凤形股份 | 2023-12-29 五 | 21.59 | 21.58 | 21.92 | 21.98 | 21.44 | 1.58% | 1.20% | 10568 | 2298万 | 19.29 | 23.67 | -4051.07 | 75 | 凤形股份 | 2023-12-28 四 | 21.06 | 21.00 | 21.58 | 21.72 | 20.93 | 2.76% | 1.40% | 12275 | 2633万 | 18.99 | 23.3 | -3988.23 | 76 | 凤形股份 | 2023-12-27 三 | 21.01 | 20.95 | 21.00 | 21.31 | 20.80 | 0.24% | 0.93% | 8148 | 1710万 | 18.48 | 22.68 | -3881.04 | 77 | 凤形股份 | 2023-12-26 二 | 21.41 | 21.26 | 20.95 | 21.45 | 20.91 | -1.46% | 1.16% | 10225 | 2165万 | 18.43 | 22.62 | -3871.8 | 78 | 凤形股份 | 2023-12-25 一 | 22.11 | 22.43 | 21.26 | 22.16 | 21.14 | -5.22% | 2.12% | 18610 | 3967万 | 18.7 | 22.96 | -3929.09 | 79 | 凤形股份 | 2023-12-22 五 | 22.37 | 22.26 | 22.43 | 22.56 | 21.85 | 0.76% | 1.51% | 13300 | 2951万 | 19.73 | 24.22 | -4145.32 | 80 | 凤形股份 | 2023-12-21 四 | 22.29 | 22.41 | 22.26 | 22.45 | 21.57 | -0.67% | 1.57% | 13814 | 3044万 | 19.58 | 24.04 | -4113.9 | 81 | 凤形股份 | 2023-12-20 三 | 21.99 | 21.75 | 22.41 | 22.94 | 21.76 | 3.03% | 2.40% | 21123 | 4758万 | 19.72 | 24.2 | -4141.62 | 82 | 凤形股份 | 2023-12-19 二 | 21.69 | 21.57 | 21.75 | 21.96 | 21.51 | 0.83% | 0.80% | 7056 | 1537万 | 19.14 | 23.49 | -4019.65 | 83 | 凤形股份 | 2023-12-18 一 | 21.91 | 21.90 | 21.57 | 22.01 | 21.52 | -1.51% | 0.89% | 7811 | 1698万 | 18.98 | 23.29 | -3986.38 | 84 | 凤形股份 | 2023-12-15 五 | 22.16 | 21.90 | 21.90 | 22.23 | 21.60 | 0.00% | 1.21% | 10617 | 2318万 | 19.27 | 23.65 | -4047.37 | 85 | 凤形股份 | 2023-12-14 四 | 22.22 | 22.29 | 21.90 | 22.38 | 21.90 | -1.75% | 0.94% | 8291 | 1825万 | 19.27 | 23.65 | -4047.37 | 86 | 凤形股份 | 2023-12-13 三 | 22.23 | 22.06 | 22.29 | 22.50 | 21.86 | 1.04% | 1.28% | 11223 | 2495万 | 19.61 | 24.07 | -4119.45 | 87 | 凤形股份 | 2023-12-12 二 | 22.34 | 22.35 | 22.06 | 22.34 | 21.98 | -1.30% | 0.93% | 8196 | 1810万 | 19.41 | 23.82 | -4076.94 | 88 | 凤形股份 | 2023-12-11 一 | 22.39 | 22.38 | 22.35 | 22.51 | 21.82 | -0.13% | 2.03% | 17876 | 3970万 | 19.66 | 24.14 | -4130.54 | 89 | 凤形股份 | 2023-12-08 五 | 22.83 | 22.83 | 22.38 | 23.01 | 21.50 | -1.97% | 2.19% | 19256 | 4297万 | 19.69 | 24.17 | -4136.08 | 90 | 凤形股份 | 2023-12-07 四 | 23.33 | 23.34 | 22.83 | 23.44 | 22.81 | -2.19% | 1.55% | 13606 | 3141万 | 20.09 | 24.65 | -4219.25 | 91 | 凤形股份 | 2023-12-06 三 | 23.27 | 23.28 | 23.34 | 23.61 | 23.15 | 0.26% | 0.96% | 8438 | 1974万 | 20.53 | 25.2 | -4313.5 | 92 | 凤形股份 | 2023-12-05 二 | 23.40 | 23.49 | 23.28 | 23.52 | 23.15 | -0.89% | 1.21% | 10651 | 2481万 | 20.48 | 25.14 | -4302.41 | 93 | 凤形股份 | 2023-12-04 一 | 23.41 | 23.38 | 23.49 | 23.63 | 23.35 | 0.47% | 0.66% | 5838 | 1370万 | 20.67 | 25.37 | -4341.22 | 94 | 凤形股份 | 2023-12-01 五 | 23.49 | 23.49 | 23.38 | 23.64 | 23.25 | -0.47% | 0.94% | 8270 | 1938万 | 20.57 | 25.25 | -4320.89 | 95 | 凤形股份 | 2023-11-30 四 | 23.77 | 23.77 | 23.49 | 23.77 | 23.26 | -1.18% | 0.87% | 7669 | 1795万 | 20.67 | 25.37 | -4341.22 | 96 | 凤形股份 | 2023-11-29 三 | 23.73 | 23.68 | 23.77 | 23.90 | 23.60 | 0.38% | 1.00% | 8782 | 2088万 | 20.91 | 25.67 | -4392.97 | 97 | 凤形股份 | 2023-11-28 二 | 23.58 | 23.40 | 23.68 | 23.75 | 23.25 | 1.20% | 1.12% | 9838 | 2324万 | 20.83 | 25.57 | -4376.34 | 98 | 凤形股份 | 2023-11-27 一 | 23.24 | 23.67 | 23.40 | 23.64 | 23.24 | -1.14% | 1.35% | 11884 | 2778万 | 20.59 | 25.27 | -4324.59 | 99 | 凤形股份 | 2023-11-24 五 | 23.85 | 23.85 | 23.67 | 23.87 | 23.45 | -0.75% | 1.24% | 10928 | 2578万 | 20.83 | 25.56 | -4374.49 | 100 | 凤形股份 | 2023-11-23 四 | 23.07 | 23.15 | 23.85 | 24.03 | 23.07 | 3.02% | 2.39% | 21068 | 4998万 | 20.98 | 25.76 | -4407.75 | 101 | 凤形股份 | 2023-11-22 三 | 23.50 | 23.69 | 23.15 | 23.88 | 23.13 | -2.28% | 2.24% | 19713 | 4593万 | 20.37 | 25 | -4278.39 | 102 | 凤形股份 | 2023-11-21 二 | 24.22 | 24.05 | 23.69 | 24.40 | 23.66 | -1.50% | 1.86% | 16367 | 3906万 | 20.84 | 25.58 | -4378.18 | 103 | 凤形股份 | 2023-11-20 一 | 23.80 | 23.76 | 24.05 | 24.44 | 23.60 | 1.22% | 2.87% | 25258 | 6074万 | 21.16 | 25.97 | -4444.72 | 104 | 凤形股份 | 2023-11-17 五 | 23.12 | 23.10 | 23.76 | 23.85 | 23.06 | 2.86% | 2.48% | 21843 | 5147万 | 20.9 | 25.66 | -4391.12 | 105 | 凤形股份 | 2023-11-16 四 | 23.18 | 23.19 | 23.10 | 23.55 | 23.07 | -0.39% | 1.97% | 17355 | 4038万 | 20.32 | 24.95 | -4269.14 | 106 | 凤形股份 | 2023-11-15 三 | 23.19 | 23.20 | 23.19 | 23.34 | 23.16 | -0.04% | 1.44% | 12684 | 2948万 | 20.4 | 25.04 | -4285.78 | 107 | 凤形股份 | 2023-11-14 二 | 23.12 | 23.18 | 23.20 | 23.35 | 23.03 | 0.09% | 1.57% | 13814 | 3196万 | 20.41 | 25.05 | -4287.63 | 108 | 凤形股份 | 2023-11-13 一 | 23.39 | 23.41 | 23.18 | 23.49 | 23.10 | -0.98% | 2.06% | 18103 | 4200万 | 20.39 | 25.03 | -4283.93 | 109 | 凤形股份 | 2023-11-10 五 | 23.81 | 23.70 | 23.41 | 23.81 | 23.08 | -1.22% | 2.55% | 22437 | 5227万 | 20.6 | 25.28 | -4326.44 | 110 | 凤形股份 | 2023-11-09 四 | 24.78 | 25.12 | 23.70 | 24.78 | 23.48 | -5.65% | 5.94% | 52272 | 12533万 | 20.85 | 25.59 | -4380.03 | 111 | 凤形股份 | 2023-11-08 三 | 23.99 | 24.15 | 25.12 | 25.76 | 23.90 | 4.02% | 8.54% | 75104 | 18893万 | 22.1 | 27.13 | -4642.46 | 112 | 凤形股份 | 2023-11-07 二 | 23.88 | 23.43 | 24.15 | 24.46 | 23.16 | 3.07% | 5.21% | 45845 | 10932万 | 21.25 | 26.08 | -4463.2 | 113 | 凤形股份 | 2023-11-06 一 | 26.18 | 24.28 | 23.43 | 26.18 | 23.18 | -3.50% | 7.45% | 65519 | 15612万 | 20.61 | 25.3 | -4330.13 | 114 | 凤形股份 | 2023-11-03 五 | 23.98 | 23.86 | 24.28 | 24.35 | 23.74 | 1.76% | 1.97% | 17327 | 4193万 | 21.36 | 26.22 | -4487.22 | 115 | 凤形股份 | 2023-11-02 四 | 23.65 | 23.69 | 23.86 | 24.05 | 23.61 | 0.72% | 1.74% | 15305 | 3652万 | 20.99 | 25.77 | -4409.6 | 116 | 凤形股份 | 2023-11-01 三 | 23.61 | 23.75 | 23.69 | 23.76 | 23.26 | -0.25% | 1.58% | 13863 | 3266万 | 20.84 | 25.58 | -4378.18 | 117 | 凤形股份 | 2023-10-31 二 | 23.00 | 23.08 | 23.75 | 24.18 | 23.00 | 2.90% | 3.71% | 32599 | 7714万 | 20.9 | 25.65 | -4389.27 | 118 | 凤形股份 | 2023-10-30 一 | 22.85 | 23.00 | 23.08 | 23.49 | 22.51 | 0.35% | 2.05% | 18019 | 4147万 | 20.31 | 24.92 | -4265.45 | 119 | 凤形股份 | 2023-10-27 五 | 21.65 | 21.65 | 23.00 | 23.10 | 21.55 | 6.24% | 2.13% | 18769 | 4246万 | 20.24 | 24.84 | 44.74 | 120 | 凤形股份 | 2023-10-26 四 | 21.81 | 21.76 | 21.65 | 21.82 | 21.30 | -0.51% | 0.67% | 5874 | 1264万 | 19.05 | 23.38 | 42.12 | 121 | 凤形股份 | 2023-10-25 三 | 21.49 | 21.49 | 21.76 | 22.04 | 21.45 | 1.26% | 0.64% | 5609 | 1222万 | 19.14 | 23.5 | 42.33 | 122 | 凤形股份 | 2023-10-24 二 | 20.47 | 20.47 | 21.49 | 21.50 | 20.47 | 4.98% | 1.25% | 11021 | 2337万 | 18.91 | 23.21 | 41.8 | 123 | 凤形股份 | 2023-10-23 一 | 21.10 | 21.10 | 20.47 | 21.22 | 20.38 | -2.99% | 1.40% | 12285 | 2535万 | 18.01 | 22.11 | 39.82 | 124 | 凤形股份 | 2023-10-20 五 | 21.19 | 21.20 | 21.10 | 21.50 | 21.01 | -0.47% | 1.03% | 9075 | 1921万 | 18.56 | 22.79 | 41.05 | 125 | 凤形股份 | 2023-10-19 四 | 21.00 | 21.06 | 21.20 | 21.53 | 20.84 | 0.66% | 0.95% | 8361 | 1774万 | 18.65 | 22.89 | 41.24 | 126 | 凤形股份 | 2023-10-18 三 | 21.31 | 21.31 | 21.06 | 21.40 | 20.91 | -1.17% | 1.31% | 11552 | 2436万 | 18.53 | 22.74 | 40.97 | 127 | 凤形股份 | 2023-10-17 二 | 21.59 | 21.50 | 21.31 | 21.78 | 21.12 | -0.88% | 1.21% | 10660 | 2275万 | 18.75 | 23.01 | 41.45 | 128 | 凤形股份 | 2023-10-16 一 | 21.88 | 21.99 | 21.50 | 22.29 | 21.35 | -2.23% | 1.44% | 12664 | 2733万 | 18.92 | 23.22 | 41.82 | 129 | 凤形股份 | 2023-10-13 五 | 22.13 | 22.13 | 21.99 | 22.14 | 21.75 | -0.63% | 0.84% | 7404 | 1623万 | 19.35 | 23.75 | 42.78 | 130 | 凤形股份 | 2023-10-12 四 | 22.55 | 22.36 | 22.13 | 22.55 | 21.97 | -1.03% | 1.02% | 8965 | 1981万 | 19.47 | 23.9 | 43.05 | 131 | 凤形股份 | 2023-10-11 三 | 22.35 | 22.29 | 22.36 | 22.75 | 22.23 | 0.31% | 0.97% | 8542 | 1916万 | 19.67 | 24.15 | 43.5 | 132 | 凤形股份 | 2023-10-10 二 | 22.83 | 22.69 | 22.29 | 22.83 | 22.20 | -1.76% | 1.13% | 9905 | 2217万 | 19.61 | 24.07 | 43.36 | 133 | 凤形股份 | 2023-10-09 一 | 23.00 | 23.12 | 22.69 | 23.18 | 22.49 | -1.86% | 0.90% | 7959 | 1813万 | 19.96 | 24.5 | 44.14 | 134 | 凤形股份 | 2023-09-28 四 | 22.78 | 22.75 | 23.12 | 23.18 | 22.65 | 1.63% | 0.93% | 8177 | 1881万 | 20.34 | 24.97 | 44.98 | 135 | 凤形股份 | 2023-09-27 三 | 22.63 | 22.61 | 22.75 | 23.30 | 22.55 | 0.62% | 1.20% | 10600 | 2425万 | 20.02 | 24.57 | 44.26 | 136 | 凤形股份 | 2023-09-26 二 | 22.94 | 22.90 | 22.61 | 23.05 | 22.45 | -1.27% | 0.94% | 8312 | 1881万 | 19.89 | 24.42 | 43.98 | 137 | 凤形股份 | 2023-09-25 一 | 23.70 | 23.65 | 22.90 | 23.88 | 22.76 | -3.17% | 1.08% | 9500 | 2190万 | 20.15 | 24.73 | 44.55 | 138 | 凤形股份 | 2023-09-22 五 | 23.07 | 23.30 | 23.65 | 23.97 | 23.07 | 1.50% | 1.27% | 11169 | 2621万 | 20.81 | 25.54 | 46.01 | 139 | 凤形股份 | 2023-09-21 四 | 23.41 | 23.73 | 23.30 | 23.50 | 23.15 | -1.81% | 0.87% | 7664 | 1786万 | 20.5 | 25.16 | 45.33 | 140 | 凤形股份 | 2023-09-20 三 | 23.45 | 23.43 | 23.73 | 23.76 | 23.38 | 1.28% | 0.99% | 8721 | 2055万 | 20.88 | 25.63 | 46.16 | 141 | 凤形股份 | 2023-09-19 二 | 23.56 | 23.55 | 23.43 | 23.80 | 23.25 | -0.51% | 0.63% | 5561 | 1304万 | 20.61 | 25.3 | 45.58 | 142 | 凤形股份 | 2023-09-18 一 | 23.95 | 23.95 | 23.55 | 24.10 | 23.43 | -1.67% | 0.80% | 7069 | 1670万 | 20.72 | 25.43 | 45.81 | 143 | 凤形股份 | 2023-09-15 五 | 23.33 | 23.33 | 23.95 | 24.19 | 23.23 | 2.66% | 1.74% | 15299 | 3660万 | 21.07 | 25.86 | 46.59 | 144 | 凤形股份 | 2023-09-14 四 | 23.32 | 23.31 | 23.33 | 23.48 | 23.01 | 0.09% | 1.17% | 10258 | 2381万 | 20.53 | 25.19 | 45.38 | 145 | 凤形股份 | 2023-09-13 三 | 23.71 | 23.73 | 23.31 | 23.94 | 23.01 | -1.77% | 1.15% | 10158 | 2368万 | 20.51 | 25.17 | 45.35 | 146 | 凤形股份 | 2023-09-12 二 | 24.24 | 24.23 | 23.73 | 24.25 | 23.66 | -2.06% | 1.20% | 10555 | 2515万 | 20.88 | 25.63 | 46.16 | 147 | 凤形股份 | 2023-09-11 一 | 24.46 | 24.47 | 24.23 | 24.63 | 24.15 | -0.98% | 1.00% | 8791 | 2140万 | 21.32 | 26.17 | 47.14 | 148 | 凤形股份 | 2023-09-08 五 | 24.18 | 24.33 | 24.47 | 24.59 | 23.90 | 0.58% | 1.50% | 13179 | 3201万 | 21.53 | 26.42 | 47.6 | 149 | 凤形股份 | 2023-09-07 四 | 24.39 | 24.46 | 24.33 | 25.04 | 24.17 | -0.53% | 3.45% | 30393 | 7443万 | 21.41 | 26.27 | 47.33 | 150 | 凤形股份 | 2023-09-06 三 | 22.95 | 23.00 | 24.46 | 24.68 | 22.78 | 6.35% | 4.28% | 37613 | 9035万 | 21.52 | 26.41 | 47.58 | 151 | 凤形股份 | 2023-09-05 二 | 22.88 | 22.79 | 23.00 | 23.21 | 22.84 | 0.92% | 0.85% | 7482 | 1719万 | 20.24 | 24.84 | 44.74 | 152 | 凤形股份 | 2023-09-04 一 | 22.34 | 22.34 | 22.79 | 22.84 | 22.34 | 2.01% | 1.46% | 12885 | 2923万 | 20.05 | 24.61 | 44.33 | 153 | 凤形股份 | 2023-09-01 五 | 22.88 | 22.45 | 22.34 | 22.88 | 22.11 | -0.49% | 0.84% | 7426 | 1661万 | 19.65 | 24.12 | 43.46 | 154 | 凤形股份 | 2023-08-31 四 | 22.26 | 22.28 | 22.45 | 22.76 | 22.10 | 0.76% | 1.12% | 9838 | 2210万 | 19.75 | 24.24 | 43.67 | 155 | 凤形股份 | 2023-08-30 三 | 21.52 | 21.52 | 22.28 | 22.51 | 21.52 | 3.53% | 1.76% | 15461 | 3438万 | 19.6 | 24.06 | 43.34 | 156 | 凤形股份 | 2023-08-29 二 | 20.23 | 20.57 | 21.52 | 21.66 | 20.07 | 4.62% | 2.27% | 19962 | 4258万 | 18.93 | 23.24 | 41.86 | 157 | 凤形股份 | 2023-08-28 一 | 22.66 | 21.54 | 20.57 | 22.66 | 20.15 | -4.50% | 2.42% | 21288 | 4466万 | 18.1 | 22.21 | 40.02 | 158 | 凤形股份 | 2023-08-25 五 | 21.88 | 21.90 | 21.54 | 21.96 | 21.38 | -1.64% | 1.18% | 10350 | 2234万 | 18.95 | 23.26 | 41.9 | 159 | 凤形股份 | 2023-08-23 三 | 22.40 | 22.75 | 22.13 | 22.48 | 21.77 | -2.73% | 1.29% | 11365 | 2511万 | 19.47 | 23.9 | 41.64 | 160 | 凤形股份 | 2023-08-22 二 | 23.43 | 23.58 | 22.75 | 23.54 | 21.28 | -3.52% | 3.60% | 31707 | 7010万 | 20.02 | 24.57 | 42.8 |
|
行情刷新 | 流通股东
|