| 股票名称 | 代码 002772 | 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 | 众兴菌业 | 2024-05-14 二 | 7.20 | 7.24 | 7.28 | 7.30 | 7.20 | 0.55% | 1.67% | 64712 | 4701万 | 28.29 | 28.63 | -758.25 | 2 | 众兴菌业 | 2024-05-13 一 | 7.38 | 7.52 | 7.24 | 7.39 | 7.23 | -3.72% | 3.03% | 117799 | 8576万 | 28.14 | 28.47 | -754.09 | 3 | 众兴菌业 | 2024-05-10 五 | 7.34 | 7.34 | 7.52 | 7.67 | 7.34 | 2.45% | 4.76% | 185020 | 13950万 | 29.23 | 29.57 | -783.25 | 4 | 众兴菌业 | 2024-05-09 四 | 7.28 | 7.24 | 7.34 | 7.37 | 7.25 | 1.38% | 2.07% | 80549 | 5901万 | 28.53 | 28.86 | -764.5 | 5 | 众兴菌业 | 2024-05-08 三 | 7.28 | 7.27 | 7.24 | 7.35 | 7.19 | -0.41% | 1.94% | 75247 | 5463万 | 28.14 | 28.47 | -754.09 | 6 | 众兴菌业 | 2024-05-07 二 | 7.25 | 7.27 | 7.27 | 7.28 | 7.17 | 0.00% | 1.44% | 56126 | 4058万 | 28.26 | 28.59 | -757.21 | 7 | 众兴菌业 | 2024-05-06 一 | 7.12 | 7.08 | 7.27 | 7.27 | 7.12 | 2.68% | 1.86% | 72358 | 5219万 | 28.26 | 28.59 | -757.21 | 8 | 众兴菌业 | 2024-04-30 二 | 7.08 | 7.08 | 7.08 | 7.15 | 7.00 | 0.00% | 1.62% | 62909 | 4453万 | 27.52 | 27.84 | -737.42 | 9 | 众兴菌业 | 2024-04-29 一 | 6.89 | 6.93 | 7.08 | 7.10 | 6.87 | 2.16% | 2.34% | 91043 | 6384万 | 27.52 | 27.84 | -737.42 | 10 | 众兴菌业 | 2024-04-26 五 | 7.00 | 7.20 | 6.93 | 7.00 | 6.78 | -3.75% | 3.48% | 135152 | 9303万 | 26.93 | 27.25 | -721.8 | 11 | 众兴菌业 | 2024-04-25 四 | 7.03 | 7.02 | 7.20 | 7.21 | 6.99 | 2.56% | 2.05% | 79712 | 5654万 | 27.98 | 28.31 | 17.74 | 12 | 众兴菌业 | 2024-04-24 三 | 7.04 | 7.02 | 7.02 | 7.05 | 6.97 | 0.00% | 1.44% | 56030 | 3928万 | 27.28 | 27.61 | 17.3 | 13 | 众兴菌业 | 2024-04-23 二 | 6.91 | 6.95 | 7.02 | 7.06 | 6.87 | 1.01% | 1.80% | 70015 | 4884万 | 27.28 | 27.61 | 17.3 | 14 | 众兴菌业 | 2024-04-22 一 | 6.85 | 6.88 | 6.95 | 6.96 | 6.75 | 1.02% | 1.80% | 70079 | 4830万 | 27.01 | 27.33 | 17.13 | 15 | 众兴菌业 | 2024-04-19 五 | 6.84 | 6.93 | 6.88 | 6.98 | 6.82 | -0.72% | 1.37% | 53100 | 3660万 | 26.74 | 27.06 | 16.95 | 16 | 众兴菌业 | 2024-04-18 四 | 6.90 | 6.88 | 6.93 | 6.98 | 6.81 | 0.73% | 1.89% | 73501 | 5083万 | 26.93 | 27.25 | 17.08 | 17 | 众兴菌业 | 2024-04-17 三 | 6.56 | 6.48 | 6.88 | 6.88 | 6.56 | 6.17% | 2.39% | 92900 | 6313万 | 26.74 | 27.06 | 16.95 | 18 | 众兴菌业 | 2024-04-16 二 | 6.82 | 6.88 | 6.48 | 6.85 | 6.46 | -5.81% | 2.54% | 98905 | 6548万 | 25.18 | 25.48 | 15.97 | 19 | 众兴菌业 | 2024-04-15 一 | 7.09 | 7.13 | 6.88 | 7.17 | 6.77 | -3.51% | 2.79% | 108399 | 7495万 | 26.74 | 27.06 | 16.95 | 20 | 众兴菌业 | 2024-04-12 五 | 7.25 | 7.27 | 7.13 | 7.30 | 7.12 | -1.93% | 1.88% | 73159 | 5263万 | 27.71 | 28.04 | 17.57 | 21 | 众兴菌业 | 2024-04-11 四 | 7.25 | 7.27 | 7.27 | 7.33 | 7.19 | 0.00% | 1.66% | 64435 | 4693万 | 28.26 | 28.59 | 17.91 | 22 | 众兴菌业 | 2024-04-10 三 | 7.49 | 7.49 | 7.27 | 7.52 | 7.18 | -2.94% | 2.50% | 97143 | 7117万 | 28.26 | 28.59 | 17.91 | 23 | 众兴菌业 | 2024-04-09 二 | 7.41 | 7.52 | 7.49 | 7.52 | 7.29 | -0.40% | 3.21% | 124944 | 9250万 | 29.11 | 29.45 | 18.46 | 24 | 众兴菌业 | 2024-04-08 一 | 7.73 | 7.73 | 7.52 | 7.74 | 7.52 | -2.72% | 2.99% | 116162 | 8869万 | 29.23 | 29.57 | 18.53 | 25 | 众兴菌业 | 2024-04-03 三 | 7.59 | 7.64 | 7.73 | 7.75 | 7.54 | 1.18% | 3.14% | 121934 | 9338万 | 30.04 | 30.4 | 19.05 | 26 | 众兴菌业 | 2024-04-02 二 | 7.77 | 7.82 | 7.64 | 7.78 | 7.61 | -2.30% | 3.28% | 127313 | 9785万 | 29.69 | 30.04 | 18.83 | 27 | 众兴菌业 | 2024-04-01 一 | 7.74 | 7.75 | 7.82 | 7.84 | 7.72 | 0.90% | 3.42% | 133048 | 10349万 | 30.39 | 30.75 | 19.27 | 28 | 众兴菌业 | 2024-03-29 五 | 7.63 | 7.66 | 7.75 | 7.76 | 7.57 | 1.17% | 3.43% | 133467 | 10234万 | 30.12 | 30.48 | 19.1 | 29 | 众兴菌业 | 2024-03-28 四 | 7.51 | 7.59 | 7.66 | 7.74 | 7.51 | 0.92% | 3.85% | 149815 | 11457万 | 29.77 | 30.12 | 18.88 | 30 | 众兴菌业 | 2024-03-27 三 | 7.79 | 7.76 | 7.59 | 7.94 | 7.59 | -2.19% | 4.13% | 160388 | 12457万 | 29.5 | 29.85 | 18.7 | 31 | 众兴菌业 | 2024-03-26 二 | 8.00 | 7.95 | 7.76 | 8.00 | 7.65 | -2.39% | 5.11% | 198492 | 15468万 | 30.16 | 30.52 | 19.12 | 32 | 众兴菌业 | 2024-03-25 一 | 8.33 | 8.43 | 7.95 | 8.35 | 7.95 | -5.69% | 6.19% | 240408 | 19513万 | 30.9 | 31.26 | 14.51 | 33 | 众兴菌业 | 2024-03-22 五 | 8.43 | 8.52 | 8.43 | 8.95 | 8.26 | -1.06% | 8.36% | 325008 | 27799万 | 32.76 | 33.15 | 15.38 | 34 | 众兴菌业 | 2024-03-21 四 | 8.34 | 8.34 | 8.52 | 8.66 | 8.24 | 2.16% | 9.44% | 366830 | 30970万 | 33.11 | 33.5 | 15.55 | 35 | 众兴菌业 | 2024-03-20 三 | 8.53 | 8.63 | 8.34 | 8.63 | 8.23 | -3.36% | 9.40% | 365347 | 30490万 | 32.41 | 32.8 | 15.22 | 36 | 众兴菌业 | 2024-03-19 二 | 8.64 | 9.18 | 8.63 | 8.94 | 8.56 | -5.99% | 11.53% | 448193 | 39007万 | 33.54 | 33.94 | 15.75 | 37 | 众兴菌业 | 2024-03-18 一 | 9.00 | 8.75 | 9.18 | 9.63 | 8.75 | 4.91% | 21.23% | 825146 | 75417万 | 35.68 | 36.1 | 16.75 | 38 | 众兴菌业 | 2024-03-15 五 | 8.14 | 7.95 | 8.75 | 8.75 | 8.14 | 10.06% | 12.03% | 467668 | 40393万 | 34.01 | 34.41 | 15.97 | 39 | 众兴菌业 | 2024-03-14 四 | 8.13 | 7.63 | 7.95 | 8.39 | 7.92 | 4.19% | 13.41% | 521176 | 42801万 | 30.9 | 31.26 | 14.51 | 40 | 众兴菌业 | 2024-03-08 五 | 6.70 | 6.70 | 6.73 | 6.73 | 6.60 | 0.45% | 0.83% | 32287 | 2155万 | 26.16 | 26.47 | 12.28 | 41 | 众兴菌业 | 2024-03-07 四 | 6.68 | 6.68 | 6.70 | 6.78 | 6.64 | 0.30% | 1.11% | 43040 | 2888万 | 26.04 | 26.35 | 12.23 | 42 | 众兴菌业 | 2024-03-06 三 | 6.63 | 6.63 | 6.68 | 6.72 | 6.60 | 0.75% | 0.97% | 37569 | 2500万 | 25.96 | 26.27 | 12.19 | 43 | 众兴菌业 | 2024-03-05 二 | 6.73 | 6.75 | 6.63 | 6.75 | 6.61 | -1.78% | 0.97% | 37826 | 2519万 | 25.77 | 26.07 | 12.1 | 44 | 众兴菌业 | 2024-03-04 一 | 6.83 | 6.83 | 6.75 | 6.86 | 6.68 | -1.17% | 1.13% | 44083 | 2972万 | 26.23 | 26.54 | 12.32 | 45 | 众兴菌业 | 2024-03-01 五 | 6.86 | 6.85 | 6.83 | 6.92 | 6.78 | -0.29% | 1.40% | 54241 | 3706万 | 26.55 | 26.86 | 12.46 | 46 | 众兴菌业 | 2024-02-29 四 | 6.70 | 6.70 | 6.85 | 6.86 | 6.65 | 2.24% | 1.71% | 66430 | 4517万 | 26.62 | 26.94 | 12.5 | 47 | 众兴菌业 | 2024-02-28 三 | 6.99 | 6.99 | 6.70 | 7.23 | 6.68 | -4.15% | 2.60% | 101243 | 7046万 | 26.04 | 26.35 | 12.23 | 48 | 众兴菌业 | 2024-02-27 二 | 6.80 | 6.81 | 6.99 | 6.99 | 6.71 | 2.64% | 1.58% | 61421 | 4241万 | 27.17 | 27.49 | 12.76 | 49 | 众兴菌业 | 2024-02-26 一 | 6.77 | 6.77 | 6.81 | 6.97 | 6.71 | 0.59% | 1.73% | 67425 | 4595万 | 26.47 | 26.78 | 12.43 | 50 | 众兴菌业 | 2024-02-23 五 | 6.65 | 6.64 | 6.77 | 6.77 | 6.60 | 1.96% | 1.76% | 68477 | 4576万 | 26.31 | 26.62 | 12.35 | 51 | 众兴菌业 | 2024-02-22 四 | 6.55 | 6.54 | 6.64 | 6.64 | 6.50 | 1.53% | 1.64% | 63599 | 4183万 | 25.81 | 26.11 | 12.12 | 52 | 众兴菌业 | 2024-02-21 三 | 6.42 | 6.46 | 6.54 | 6.69 | 6.36 | 1.24% | 1.81% | 70490 | 4636万 | 25.42 | 25.72 | 11.93 | 53 | 众兴菌业 | 2024-02-20 二 | 6.41 | 6.47 | 6.46 | 6.48 | 6.30 | -0.15% | 1.10% | 42640 | 2736万 | 25.11 | 25.4 | 11.79 | 54 | 众兴菌业 | 2024-02-19 一 | 6.42 | 6.40 | 6.47 | 6.65 | 6.42 | 1.09% | 2.05% | 79671 | 5180万 | 25.15 | 25.44 | 11.81 | 55 | 众兴菌业 | 2024-02-08 四 | 6.10 | 5.98 | 6.40 | 6.43 | 5.93 | 7.02% | 2.45% | 95237 | 5910万 | 24.87 | 25.17 | 11.68 | 56 | 众兴菌业 | 2024-02-07 三 | 6.02 | 6.03 | 5.98 | 6.19 | 5.75 | -0.83% | 2.60% | 101161 | 6022万 | 23.24 | 23.52 | 10.91 | 57 | 众兴菌业 | 2024-02-06 二 | 5.76 | 5.93 | 6.03 | 6.20 | 5.47 | 1.69% | 2.25% | 87383 | 5051万 | 23.44 | 23.71 | 11 | 58 | 众兴菌业 | 2024-02-05 一 | 6.30 | 6.39 | 5.93 | 6.34 | 5.76 | -7.20% | 2.30% | 89369 | 5319万 | 23.05 | 23.32 | 10.82 | 59 | 众兴菌业 | 2024-02-02 五 | 6.66 | 6.66 | 6.39 | 6.79 | 6.19 | -4.05% | 1.59% | 61844 | 4013万 | 24.84 | 25.13 | 11.66 | 60 | 众兴菌业 | 2024-02-01 四 | 6.78 | 6.81 | 6.66 | 6.83 | 6.54 | -2.20% | 1.22% | 47512 | 3172万 | 25.88 | 26.19 | 12.15 | 61 | 众兴菌业 | 2024-01-31 三 | 7.20 | 7.16 | 6.81 | 7.20 | 6.80 | -4.89% | 1.23% | 47719 | 3325万 | 26.47 | 26.78 | 12.43 | 62 | 众兴菌业 | 2024-01-30 二 | 7.30 | 7.38 | 7.16 | 7.41 | 7.14 | -2.98% | 0.85% | 33050 | 2405万 | 27.83 | 28.16 | 13.07 | 63 | 众兴菌业 | 2024-01-29 一 | 7.53 | 7.53 | 7.38 | 7.57 | 7.35 | -1.99% | 0.99% | 38447 | 2865万 | 28.68 | 29.02 | 13.47 | 64 | 众兴菌业 | 2024-01-26 五 | 7.41 | 7.39 | 7.53 | 7.62 | 7.39 | 1.89% | 1.18% | 45790 | 3449万 | 29.27 | 29.61 | 13.74 | 65 | 众兴菌业 | 2024-01-25 四 | 7.07 | 7.08 | 7.39 | 7.40 | 7.07 | 4.38% | 1.20% | 46723 | 3402万 | 28.72 | 29.06 | 13.49 | 66 | 众兴菌业 | 2024-01-24 三 | 6.94 | 6.93 | 7.08 | 7.11 | 6.75 | 2.16% | 1.08% | 41979 | 2918万 | 27.52 | 27.84 | 12.92 | 67 | 众兴菌业 | 2024-01-23 二 | 7.00 | 7.00 | 6.93 | 7.00 | 6.80 | -1.00% | 1.03% | 40005 | 2757万 | 26.93 | 27.25 | 12.65 | 68 | 众兴菌业 | 2024-01-22 一 | 7.44 | 7.44 | 7.00 | 7.47 | 6.91 | -5.91% | 1.37% | 53181 | 3834万 | 27.21 | 27.53 | 12.77 | 69 | 众兴菌业 | 2024-01-19 五 | 7.56 | 7.59 | 7.44 | 7.61 | 7.43 | -1.98% | 0.70% | 27153 | 2038万 | 28.92 | 29.26 | 13.58 | 70 | 众兴菌业 | 2024-01-18 四 | 7.72 | 7.76 | 7.59 | 7.73 | 7.34 | -2.19% | 1.49% | 58089 | 4358万 | 29.5 | 29.85 | 13.85 | 71 | 众兴菌业 | 2024-01-17 三 | 7.94 | 7.95 | 7.76 | 7.94 | 7.75 | -2.39% | 0.62% | 24260 | 1907万 | 30.16 | 30.52 | 14.16 | 72 | 众兴菌业 | 2024-01-16 二 | 7.95 | 7.95 | 7.95 | 8.01 | 7.83 | 0.00% | 0.77% | 29795 | 2360万 | 30.9 | 31.26 | 14.51 | 73 | 众兴菌业 | 2024-01-15 一 | 7.92 | 7.99 | 7.95 | 8.00 | 7.87 | -0.50% | 0.69% | 26675 | 2117万 | 30.9 | 31.26 | 14.51 | 74 | 众兴菌业 | 2024-01-12 五 | 7.95 | 7.93 | 7.99 | 8.06 | 7.88 | 0.76% | 0.76% | 29417 | 2354万 | 31.05 | 31.42 | 14.58 | 75 | 众兴菌业 | 2024-01-11 四 | 7.85 | 7.85 | 7.93 | 7.95 | 7.81 | 1.02% | 0.68% | 26341 | 2083万 | 30.82 | 31.18 | 14.47 | 76 | 众兴菌业 | 2024-01-10 三 | 7.89 | 7.83 | 7.85 | 7.89 | 7.77 | 0.26% | 0.68% | 26455 | 2076万 | 30.51 | 30.87 | 14.32 | 77 | 众兴菌业 | 2024-01-09 二 | 7.74 | 7.70 | 7.83 | 7.89 | 7.72 | 1.69% | 0.84% | 32833 | 2569万 | 30.43 | 30.79 | 14.29 | 78 | 众兴菌业 | 2024-01-08 一 | 7.89 | 7.93 | 7.70 | 7.91 | 7.70 | -2.90% | 0.78% | 30195 | 2357万 | 29.93 | 30.28 | 14.05 | 79 | 众兴菌业 | 2024-01-05 五 | 8.06 | 8.06 | 7.93 | 8.07 | 7.88 | -1.61% | 0.79% | 30511 | 2434万 | 30.82 | 31.18 | 14.47 | 80 | 众兴菌业 | 2024-01-04 四 | 8.05 | 8.05 | 8.06 | 8.08 | 8.01 | 0.12% | 0.57% | 22043 | 1774万 | 31.33 | 31.7 | 14.71 | 81 | 众兴菌业 | 2024-01-03 三 | 8.01 | 8.04 | 8.05 | 8.11 | 7.99 | 0.12% | 0.76% | 29662 | 2388万 | 31.29 | 31.66 | 14.69 | 82 | 众兴菌业 | 2024-01-02 二 | 7.88 | 7.89 | 8.04 | 8.13 | 7.84 | 1.90% | 1.70% | 65906 | 5286万 | 31.25 | 31.62 | 14.67 | 83 | 众兴菌业 | 2023-12-29 五 | 7.84 | 7.84 | 7.89 | 7.89 | 7.80 | 0.64% | 0.84% | 32638 | 2561万 | 30.66 | 31.03 | 14.4 | 84 | 众兴菌业 | 2023-12-28 四 | 7.73 | 7.74 | 7.84 | 7.85 | 7.67 | 1.29% | 0.86% | 33422 | 2602万 | 30.47 | 30.83 | 14.31 | 85 | 众兴菌业 | 2023-12-27 三 | 7.55 | 7.57 | 7.74 | 7.74 | 7.55 | 2.25% | 0.88% | 34391 | 2642万 | 30.08 | 30.44 | 14.12 | 86 | 众兴菌业 | 2023-12-26 二 | 7.67 | 7.70 | 7.57 | 7.70 | 7.56 | -1.69% | 0.79% | 30580 | 2329万 | 29.42 | 29.77 | 13.81 | 87 | 众兴菌业 | 2023-12-25 一 | 7.80 | 7.82 | 7.70 | 7.80 | 7.65 | -1.53% | 0.97% | 37746 | 2905万 | 29.93 | 30.28 | 14.05 | 88 | 众兴菌业 | 2023-12-22 五 | 7.87 | 7.86 | 7.82 | 7.94 | 7.76 | -0.51% | 1.49% | 58054 | 4543万 | 30.39 | 30.75 | 14.27 | 89 | 众兴菌业 | 2023-12-21 四 | 7.82 | 7.84 | 7.86 | 7.87 | 7.70 | 0.26% | 1.12% | 43513 | 3389万 | 30.55 | 30.91 | 14.34 | 90 | 众兴菌业 | 2023-12-20 三 | 7.96 | 7.95 | 7.84 | 8.02 | 7.83 | -1.38% | 1.03% | 40220 | 3182万 | 30.47 | 30.83 | 14.31 | 91 | 众兴菌业 | 2023-12-19 二 | 7.84 | 7.83 | 7.95 | 8.12 | 7.80 | 1.53% | 2.00% | 77905 | 6210万 | 30.9 | 31.26 | 14.51 | 92 | 众兴菌业 | 2023-12-18 一 | 7.95 | 7.96 | 7.83 | 7.95 | 7.80 | -1.63% | 1.10% | 42920 | 3379万 | 30.43 | 30.79 | 14.29 | 93 | 众兴菌业 | 2023-12-15 五 | 7.92 | 7.93 | 7.96 | 7.97 | 7.89 | 0.38% | 1.01% | 39222 | 3113万 | 30.94 | 31.3 | 14.53 | 94 | 众兴菌业 | 2023-12-14 四 | 7.92 | 7.91 | 7.93 | 7.99 | 7.91 | 0.25% | 1.18% | 45871 | 3645万 | 30.8 | 31.16 | 14.46 | 95 | 众兴菌业 | 2023-12-13 三 | 7.96 | 8.00 | 7.91 | 8.02 | 7.91 | -1.13% | 1.24% | 47991 | 3823万 | 30.72 | 31.08 | 14.42 | 96 | 众兴菌业 | 2023-12-12 二 | 8.02 | 8.03 | 8.00 | 8.04 | 7.90 | -0.37% | 1.53% | 59541 | 4736万 | 31.07 | 31.43 | 14.59 | 97 | 众兴菌业 | 2023-12-11 一 | 8.16 | 8.17 | 8.03 | 8.17 | 7.98 | -1.71% | 2.42% | 93958 | 7546万 | 31.18 | 31.55 | 14.64 | 98 | 众兴菌业 | 2023-12-08 五 | 8.47 | 8.48 | 8.17 | 8.49 | 8.16 | -3.66% | 2.11% | 82063 | 6798万 | 31.73 | 32.1 | 14.9 | 99 | 众兴菌业 | 2023-12-07 四 | 8.54 | 8.55 | 8.48 | 8.54 | 8.34 | -0.82% | 1.32% | 51358 | 4330万 | 32.93 | 33.32 | 15.46 | 100 | 众兴菌业 | 2023-12-06 三 | 8.43 | 8.44 | 8.55 | 8.59 | 8.41 | 1.30% | 1.62% | 63050 | 5374万 | 33.2 | 33.6 | 15.59 | 101 | 众兴菌业 | 2023-12-05 二 | 8.50 | 8.52 | 8.44 | 8.55 | 8.44 | -0.94% | 1.29% | 50022 | 4256万 | 32.78 | 33.16 | 15.39 | 102 | 众兴菌业 | 2023-12-04 一 | 8.59 | 8.59 | 8.52 | 8.60 | 8.47 | -0.81% | 1.45% | 56308 | 4797万 | 33.09 | 33.48 | 15.53 | 103 | 众兴菌业 | 2023-12-01 五 | 8.52 | 8.52 | 8.59 | 8.64 | 8.49 | 0.82% | 1.67% | 64983 | 5572万 | 33.36 | 33.75 | 15.66 | 104 | 众兴菌业 | 2023-11-30 四 | 8.57 | 8.55 | 8.52 | 8.59 | 8.45 | -0.35% | 1.37% | 53391 | 4548万 | 33.09 | 33.48 | 15.53 | 105 | 众兴菌业 | 2023-11-29 三 | 8.61 | 8.61 | 8.55 | 8.61 | 8.53 | -0.70% | 1.63% | 63490 | 5433万 | 33.2 | 33.6 | 15.59 | 106 | 众兴菌业 | 2023-11-28 二 | 8.48 | 8.49 | 8.61 | 8.64 | 8.40 | 1.41% | 2.30% | 89458 | 7653万 | 33.44 | 33.83 | 15.7 | 107 | 众兴菌业 | 2023-11-27 一 | 8.46 | 8.43 | 8.49 | 8.49 | 8.39 | 0.71% | 1.64% | 63775 | 5385万 | 32.97 | 33.36 | 15.48 | 108 | 众兴菌业 | 2023-11-24 五 | 8.36 | 8.37 | 8.43 | 8.48 | 8.35 | 0.72% | 1.72% | 66664 | 5609万 | 32.74 | 33.12 | 15.37 | 109 | 众兴菌业 | 2023-11-23 四 | 8.29 | 8.30 | 8.37 | 8.38 | 8.28 | 0.84% | 1.05% | 40683 | 3390万 | 32.5 | 32.89 | 15.26 | 110 | 众兴菌业 | 2023-11-22 三 | 8.29 | 8.30 | 8.30 | 8.37 | 8.26 | 0.00% | 1.29% | 50031 | 4166万 | 32.23 | 32.61 | 15.13 | 111 | 众兴菌业 | 2023-11-21 二 | 8.35 | 8.34 | 8.30 | 8.38 | 8.27 | -0.48% | 1.36% | 52707 | 4395万 | 32.23 | 32.61 | 15.13 | 112 | 众兴菌业 | 2023-11-20 一 | 8.28 | 8.28 | 8.34 | 8.36 | 8.26 | 0.72% | 1.27% | 49330 | 4107万 | 32.39 | 32.77 | 15.21 | 113 | 众兴菌业 | 2023-11-17 五 | 8.26 | 8.28 | 8.28 | 8.30 | 8.23 | 0.00% | 0.70% | 27159 | 2245万 | 32.16 | 32.53 | 15.1 | 114 | 众兴菌业 | 2023-11-16 四 | 8.32 | 8.34 | 8.28 | 8.37 | 8.27 | -0.72% | 1.17% | 45516 | 3784万 | 32.16 | 32.53 | 15.1 | 115 | 众兴菌业 | 2023-11-15 三 | 8.28 | 8.26 | 8.34 | 8.35 | 8.23 | 0.97% | 1.97% | 76625 | 6356万 | 32.39 | 32.77 | 15.21 | 116 | 众兴菌业 | 2023-11-14 二 | 8.25 | 8.27 | 8.26 | 8.30 | 8.22 | -0.12% | 1.04% | 40482 | 3340万 | 32.08 | 32.46 | 15.06 | 117 | 众兴菌业 | 2023-11-13 一 | 8.26 | 8.25 | 8.27 | 8.28 | 8.20 | 0.24% | 1.08% | 41920 | 3455万 | 32.12 | 32.5 | 15.08 | 118 | 众兴菌业 | 2023-11-10 五 | 8.24 | 8.26 | 8.25 | 8.28 | 8.17 | -0.12% | 1.00% | 38910 | 3200万 | 32.04 | 32.42 | 15.04 | 119 | 众兴菌业 | 2023-11-09 四 | 8.23 | 8.24 | 8.26 | 8.29 | 8.20 | 0.24% | 1.61% | 62633 | 5170万 | 32.08 | 32.46 | 15.06 | 120 | 众兴菌业 | 2023-11-08 三 | 8.21 | 8.27 | 8.24 | 8.27 | 8.17 | -0.36% | 1.41% | 54809 | 4504万 | 32 | 32.38 | 15.02 | 121 | 众兴菌业 | 2023-11-07 二 | 8.19 | 8.19 | 8.27 | 8.29 | 8.08 | 0.98% | 2.23% | 86603 | 7093万 | 32.12 | 32.5 | 15.08 | 122 | 众兴菌业 | 2023-11-06 一 | 8.19 | 8.14 | 8.19 | 8.20 | 8.13 | 0.61% | 1.62% | 62898 | 5135万 | 31.81 | 32.18 | 14.93 | 123 | 众兴菌业 | 2023-11-03 五 | 8.10 | 8.10 | 8.14 | 8.20 | 8.09 | 0.49% | 0.89% | 34689 | 2827万 | 31.61 | 31.98 | 14.84 | 124 | 众兴菌业 | 2023-11-02 四 | 8.15 | 8.18 | 8.10 | 8.20 | 8.10 | -0.98% | 1.07% | 41707 | 3393万 | 31.46 | 31.83 | 14.77 | 125 | 众兴菌业 | 2023-11-01 三 | 8.07 | 8.05 | 8.18 | 8.18 | 8.07 | 1.61% | 1.38% | 53504 | 4355万 | 31.77 | 32.14 | 14.91 | 126 | 众兴菌业 | 2023-10-31 二 | 8.16 | 8.16 | 8.05 | 8.18 | 8.02 | -1.35% | 1.71% | 66491 | 5373万 | 31.26 | 31.63 | 14.68 | 127 | 众兴菌业 | 2023-10-30 一 | 8.23 | 8.39 | 8.16 | 8.39 | 8.15 | -2.74% | 3.08% | 119722 | 9814万 | 31.69 | 32.06 | 14.88 | 128 | 众兴菌业 | 2023-10-27 五 | 8.15 | 8.17 | 8.39 | 8.42 | 8.09 | 2.69% | 1.61% | 62590 | 5196万 | 32.58 | 32.97 | 8.77 | 129 | 众兴菌业 | 2023-10-26 四 | 8.15 | 8.16 | 8.17 | 8.19 | 8.06 | 0.12% | 1.10% | 42731 | 3471万 | 31.73 | 32.1 | 8.54 | 130 | 众兴菌业 | 2023-10-25 三 | 8.06 | 8.10 | 8.16 | 8.21 | 8.05 | 0.74% | 1.12% | 43414 | 3543万 | 31.69 | 32.06 | 8.53 | 131 | 众兴菌业 | 2023-10-24 二 | 7.94 | 7.87 | 8.10 | 8.13 | 7.92 | 2.92% | 1.54% | 59889 | 4830万 | 31.46 | 31.83 | 8.47 | 132 | 众兴菌业 | 2023-10-23 一 | 8.05 | 8.06 | 7.87 | 8.12 | 7.84 | -2.36% | 1.23% | 47717 | 3796万 | 30.56 | 30.92 | 8.23 | 133 | 众兴菌业 | 2023-10-20 五 | 8.11 | 8.14 | 8.06 | 8.21 | 8.05 | -0.98% | 1.00% | 38849 | 3155万 | 31.3 | 31.67 | 8.43 | 134 | 众兴菌业 | 2023-10-19 四 | 8.20 | 8.18 | 8.14 | 8.26 | 8.10 | -0.49% | 0.82% | 31861 | 2605万 | 31.61 | 31.98 | 8.51 | 135 | 众兴菌业 | 2023-10-18 三 | 8.28 | 8.28 | 8.18 | 8.34 | 8.18 | -1.21% | 1.13% | 43990 | 3628万 | 31.77 | 32.14 | 8.55 | 136 | 众兴菌业 | 2023-10-17 二 | 8.39 | 8.34 | 8.28 | 8.39 | 8.25 | -0.72% | 1.01% | 39156 | 3245万 | 32.16 | 32.53 | 8.66 | 137 | 众兴菌业 | 2023-10-16 一 | 8.36 | 8.37 | 8.34 | 8.43 | 8.28 | -0.36% | 1.21% | 47049 | 3929万 | 32.39 | 32.77 | 8.72 | 138 | 众兴菌业 | 2023-10-13 五 | 8.56 | 8.58 | 8.37 | 8.56 | 8.35 | -2.45% | 1.45% | 56225 | 4724万 | 32.5 | 32.89 | 8.75 | 139 | 众兴菌业 | 2023-10-12 四 | 8.62 | 8.56 | 8.58 | 8.63 | 8.53 | 0.23% | 0.90% | 34981 | 2999万 | 33.32 | 33.71 | 8.97 | 140 | 众兴菌业 | 2023-10-11 三 | 8.60 | 8.55 | 8.56 | 8.66 | 8.53 | 0.12% | 1.01% | 39055 | 3356万 | 33.24 | 33.64 | 8.95 | 141 | 众兴菌业 | 2023-10-10 二 | 8.60 | 8.61 | 8.55 | 8.76 | 8.54 | -0.70% | 1.12% | 43376 | 3731万 | 33.2 | 33.6 | 8.94 | 142 | 众兴菌业 | 2023-10-09 一 | 8.86 | 8.83 | 8.61 | 8.86 | 8.58 | -2.49% | 1.67% | 64670 | 5586万 | 33.44 | 33.83 | 9 | 143 | 众兴菌业 | 2023-09-28 四 | 8.81 | 8.77 | 8.83 | 8.84 | 8.75 | 0.68% | 0.76% | 29698 | 2617万 | 34.29 | 34.7 | 9.23 | 144 | 众兴菌业 | 2023-09-27 三 | 8.71 | 8.77 | 8.77 | 8.82 | 8.66 | 0.00% | 0.75% | 29172 | 2560万 | 34.06 | 34.46 | 9.17 | 145 | 众兴菌业 | 2023-09-26 二 | 8.83 | 8.81 | 8.77 | 8.86 | 8.75 | -0.45% | 0.75% | 29265 | 2574万 | 34.06 | 34.46 | 9.17 | 146 | 众兴菌业 | 2023-09-25 一 | 8.80 | 8.80 | 8.81 | 8.90 | 8.78 | 0.11% | 0.82% | 31664 | 2798万 | 34.21 | 34.62 | 9.21 | 147 | 众兴菌业 | 2023-09-22 五 | 8.60 | 8.63 | 8.80 | 8.81 | 8.60 | 1.97% | 1.01% | 39145 | 3418万 | 34.17 | 34.58 | 9.2 | 148 | 众兴菌业 | 2023-09-21 四 | 8.75 | 8.75 | 8.63 | 8.77 | 8.61 | -1.37% | 0.97% | 37535 | 3255万 | 33.51 | 33.91 | 9.02 | 149 | 众兴菌业 | 2023-09-20 三 | 8.79 | 8.80 | 8.75 | 8.86 | 8.74 | -0.57% | 0.67% | 26088 | 2295万 | 33.98 | 34.38 | 9.15 | 150 | 众兴菌业 | 2023-09-19 二 | 8.91 | 8.92 | 8.80 | 8.93 | 8.77 | -1.35% | 1.08% | 41770 | 3686万 | 34.17 | 34.58 | 9.2 | 151 | 众兴菌业 | 2023-09-18 一 | 8.75 | 8.77 | 8.92 | 8.93 | 8.69 | 1.71% | 1.08% | 41928 | 3710万 | 34.64 | 35.05 | 9.33 | 152 | 众兴菌业 | 2023-09-15 五 | 8.77 | 8.75 | 8.77 | 8.85 | 8.72 | 0.23% | 0.82% | 32029 | 2813万 | 34.06 | 34.46 | 9.17 | 153 | 众兴菌业 | 2023-09-14 四 | 8.85 | 8.85 | 8.75 | 8.85 | 8.68 | -1.13% | 1.01% | 39070 | 3414万 | 33.98 | 34.38 | 9.15 | 154 | 众兴菌业 | 2023-09-13 三 | 8.91 | 8.95 | 8.85 | 8.98 | 8.77 | -1.12% | 1.11% | 42989 | 3812万 | 34.37 | 34.77 | 9.25 | 155 | 众兴菌业 | 2023-09-12 二 | 8.88 | 8.90 | 8.95 | 9.01 | 8.85 | 0.56% | 0.89% | 34666 | 3105万 | 34.76 | 35.17 | 9.36 | 156 | 众兴菌业 | 2023-09-11 一 | 8.80 | 8.82 | 8.90 | 8.91 | 8.79 | 0.91% | 1.12% | 43373 | 3844万 | 34.56 | 34.97 | 9.3 | 157 | 众兴菌业 | 2023-09-08 五 | 8.91 | 8.88 | 8.82 | 8.92 | 8.80 | -0.68% | 0.91% | 35175 | 3111万 | 34.25 | 34.66 | 9.22 | 158 | 众兴菌业 | 2023-09-07 四 | 9.06 | 9.06 | 8.88 | 9.07 | 8.88 | -1.99% | 1.01% | 39222 | 3517万 | 34.49 | 34.89 | 9.28 | 159 | 众兴菌业 | 2023-09-06 三 | 9.07 | 9.12 | 9.06 | 9.12 | 9.03 | -0.66% | 0.82% | 31807 | 2883万 | 35.18 | 35.6 | 9.47 | 160 | 众兴菌业 | 2023-09-05 二 | 9.15 | 9.18 | 9.12 | 9.18 | 9.06 | -0.65% | 1.37% | 53256 | 4849万 | 35.42 | 35.84 | 9.53 | 161 | 众兴菌业 | 2023-09-04 一 | 9.15 | 9.14 | 9.18 | 9.24 | 9.07 | 0.44% | 1.99% | 77228 | 7056万 | 35.65 | 36.07 | 9.6 | 162 | 众兴菌业 | 2023-09-01 五 | 9.14 | 9.16 | 9.14 | 9.25 | 9.10 | -0.22% | 1.52% | 58990 | 5410万 | 35.5 | 35.91 | 9.56 | 163 | 众兴菌业 | 2023-08-31 四 | 9.12 | 9.16 | 9.16 | 9.19 | 9.08 | 0.00% | 1.03% | 40064 | 3663万 | 35.57 | 35.99 | 9.58 | 164 | 众兴菌业 | 2023-08-30 三 | 9.16 | 9.18 | 9.16 | 9.24 | 9.11 | -0.22% | 1.40% | 54256 | 4972万 | 35.57 | 35.99 | 9.58 | 165 | 众兴菌业 | 2023-08-29 二 | 9.06 | 9.09 | 9.18 | 9.20 | 8.97 | 0.99% | 1.71% | 66330 | 6043万 | 35.65 | 36.07 | 9.6 | 166 | 众兴菌业 | 2023-08-28 一 | 9.25 | 8.92 | 9.09 | 9.32 | 9.02 | 1.91% | 2.59% | 100486 | 9241万 | 35.3 | 35.72 | 9.5 | 167 | 众兴菌业 | 2023-08-25 五 | 9.01 | 9.01 | 8.92 | 9.16 | 8.90 | -1.00% | 2.17% | 84292 | 7610万 | 34.64 | 35.05 | 9.33 | 168 | 众兴菌业 | 2023-08-23 三 | 8.82 | 8.82 | 8.79 | 8.89 | 8.73 | -0.34% | 1.31% | 50736 | 4476万 | 34.14 | 34.54 | 9.19 | 169 | 众兴菌业 | 2023-08-22 二 | 8.85 | 8.77 | 8.82 | 8.94 | 8.66 | 0.57% | 1.97% | 76692 | 6712万 | 34.25 | 34.66 | 9.22 |
|
行情刷新 | 流通股东
|