| 股票名称 | 代码 002774 | 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 | 快意电梯 | 2024-03-26 二 | 6.78 | 6.82 | 6.80 | 6.88 | 6.68 | -0.29% | 1.06% | 29792 | 2018万 | 19.16 | 22.89 | 18.51 | 2 | 快意电梯 | 2024-03-27 三 | 6.85 | 6.80 | 6.65 | 6.85 | 6.65 | -2.21% | 1.01% | 28465 | 1919万 | 18.74 | 22.39 | 18.11 | 3 | 快意电梯 | 2024-03-28 四 | 6.65 | 6.65 | 6.80 | 6.90 | 6.64 | 2.26% | 1.54% | 43352 | 2954万 | 19.16 | 22.89 | 18.51 | 4 | 快意电梯 | 2024-03-29 五 | 6.83 | 6.80 | 6.94 | 6.95 | 6.80 | 2.06% | 1.62% | 45631 | 3139万 | 19.56 | 23.37 | 18.9 | 5 | 快意电梯 | 2024-04-01 一 | 6.96 | 6.94 | 7.18 | 7.18 | 6.96 | 3.46% | 1.67% | 47146 | 3334万 | 20.23 | 24.17 | 19.55 | 6 | 快意电梯 | 2024-04-02 二 | 7.20 | 7.18 | 7.20 | 7.27 | 6.98 | 0.28% | 2.68% | 75505 | 5389万 | 20.29 | 24.24 | 16.76 | 7 | 快意电梯 | 2024-04-03 三 | 7.14 | 7.20 | 7.16 | 7.20 | 7.06 | -0.56% | 1.71% | 48105 | 3436万 | 20.18 | 24.11 | 16.66 | 8 | 快意电梯 | 2024-04-08 一 | 7.17 | 7.16 | 6.99 | 7.19 | 6.98 | -2.37% | 1.94% | 54599 | 3859万 | 19.7 | 23.53 | 16.27 | 9 | 快意电梯 | 2024-04-09 二 | 7.05 | 6.99 | 7.08 | 7.10 | 7.01 | 1.29% | 1.36% | 38211 | 2695万 | 19.95 | 23.84 | 16.48 | 10 | 快意电梯 | 2024-04-10 三 | 7.04 | 7.08 | 6.94 | 7.10 | 6.86 | -1.98% | 1.77% | 49997 | 3489万 | 19.56 | 23.37 | 16.15 | 11 | 快意电梯 | 2024-04-11 四 | 6.90 | 6.94 | 7.00 | 7.09 | 6.86 | 0.86% | 1.60% | 44969 | 3149万 | 19.72 | 23.57 | 16.29 | 12 | 快意电梯 | 2024-04-12 五 | 7.12 | 7.00 | 7.44 | 7.70 | 7.12 | 6.29% | 5.51% | 155163 | 11659万 | 20.96 | 25.05 | 17.31 | 13 | 快意电梯 | 2024-04-15 一 | 7.50 | 7.44 | 7.00 | 7.79 | 6.89 | -5.91% | 8.71% | 245478 | 17792万 | 19.72 | 23.57 | 16.29 | 14 | 快意电梯 | 2024-04-16 二 | 6.96 | 7.00 | 6.59 | 7.32 | 6.56 | -5.86% | 5.59% | 157618 | 10632万 | 18.57 | 22.19 | 15.34 | 15 | 快意电梯 | 2024-04-17 三 | 6.73 | 6.59 | 6.99 | 7.03 | 6.72 | 6.07% | 4.23% | 119283 | 8278万 | 19.7 | 23.53 | 16.27 | 16 | 快意电梯 | 2024-04-18 四 | 7.03 | 6.99 | 7.08 | 7.18 | 6.93 | 1.29% | 3.43% | 96519 | 6824万 | 19.95 | 23.84 | 16.48 | 17 | 快意电梯 | 2024-04-19 五 | 7.03 | 7.08 | 6.92 | 7.06 | 6.88 | -2.26% | 3.29% | 92571 | 6435万 | 19.5 | 23.3 | 16.1 | 18 | 快意电梯 | 2024-04-22 一 | 6.98 | 6.92 | 6.73 | 7.00 | 6.64 | -2.75% | 2.66% | 74989 | 5078万 | 18.96 | 22.66 | 15.66 | 19 | 快意电梯 | 2024-04-23 二 | 6.66 | 6.73 | 6.70 | 6.74 | 6.45 | -0.45% | 2.63% | 73970 | 4897万 | 18.88 | 22.56 | 15.59 | 20 | 快意电梯 | 2024-04-24 三 | 6.70 | 6.70 | 6.79 | 6.86 | 6.68 | 1.34% | 1.57% | 44167 | 2990万 | 19.13 | 22.86 | 15.8 | 21 | 快意电梯 | 2024-04-25 四 | 6.77 | 6.79 | 6.77 | 6.82 | 6.69 | -0.29% | 1.61% | 45314 | 3069万 | 19.08 | 22.79 | 15.76 | 22 | 快意电梯 | 2024-04-26 五 | 6.77 | 6.77 | 6.86 | 6.92 | 6.69 | 1.33% | 2.24% | 63123 | 4299万 | 19.33 | 23.1 | 15.96 | 23 | 快意电梯 | 2024-04-29 一 | 6.87 | 6.86 | 7.11 | 7.12 | 6.87 | 3.64% | 2.49% | 70204 | 4921万 | 20.03 | 23.94 | 16.55 | 24 | 快意电梯 | 2024-04-30 二 | 7.20 | 7.11 | 7.16 | 7.25 | 7.11 | 0.70% | 2.40% | 67617 | 4840万 | 20.18 | 24.11 | 14.89 | 25 | 快意电梯 | 2024-05-06 一 | 7.24 | 7.16 | 7.57 | 7.75 | 7.18 | 5.73% | 5.85% | 164731 | 12306万 | 21.33 | 25.49 | 15.74 | 26 | 快意电梯 | 2024-05-07 二 | 7.55 | 7.57 | 7.41 | 7.55 | 7.32 | -2.11% | 3.28% | 92459 | 6837万 | 20.88 | 24.95 | 15.41 | 27 | 快意电梯 | 2024-05-08 三 | 7.58 | 7.41 | 7.41 | 7.58 | 7.38 | 0.00% | 2.59% | 72890 | 5423万 | 20.88 | 24.95 | 15.41 | 28 | 快意电梯 | 2024-05-09 四 | 7.40 | 7.41 | 7.44 | 7.50 | 7.38 | 0.40% | 1.85% | 52223 | 3890万 | 20.96 | 25.05 | 15.47 | 29 | 快意电梯 | 2024-05-10 五 | 7.48 | 7.44 | 7.42 | 7.48 | 7.36 | -0.27% | 1.59% | 44940 | 3328万 | 20.91 | 24.98 | 15.43 | 30 | 快意电梯 | 2024-05-13 一 | 7.41 | 7.42 | 7.39 | 7.44 | 7.25 | -0.40% | 1.68% | 47208 | 3476万 | 20.82 | 24.88 | 15.37 | 31 | 快意电梯 | 2024-05-14 二 | 7.39 | 7.39 | 7.46 | 7.51 | 7.39 | 0.95% | 2.92% | 82276 | 6144万 | 21.02 | 25.12 | 15.51 | 32 | 快意电梯 | 2024-05-15 三 | 7.05 | 7.06 | 6.99 | 7.12 | 6.91 | -0.99% | 2.57% | 72358 | 5097万 | 19.7 | 23.53 | 14.54 | 33 | 快意电梯 | 2024-05-16 四 | 7.04 | 6.99 | 7.12 | 7.15 | 7.01 | 1.86% | 2.56% | 72030 | 5101万 | 20.06 | 23.97 | 14.81 | 34 | 快意电梯 | 2024-05-17 五 | 7.12 | 7.12 | 7.15 | 7.23 | 7.05 | 0.42% | 1.59% | 44671 | 3178万 | 20.15 | 24.07 | 14.87 | 35 | 快意电梯 | 2024-05-20 一 | 7.15 | 7.15 | 7.19 | 7.31 | 7.12 | 0.56% | 2.08% | 58514 | 4216万 | 20.26 | 24.21 | 14.95 | 36 | 快意电梯 | 2024-05-21 二 | 7.19 | 7.19 | 7.15 | 7.22 | 7.10 | -0.56% | 1.45% | 40737 | 2915万 | 20.15 | 24.07 | 14.87 | 37 | 快意电梯 | 2024-05-22 三 | 7.18 | 7.15 | 7.09 | 7.18 | 7.09 | -0.84% | 1.21% | 34186 | 2436万 | 19.98 | 23.87 | 14.74 | 38 | 快意电梯 | 2024-05-23 四 | 7.06 | 7.09 | 6.96 | 7.09 | 6.96 | -1.83% | 1.20% | 33923 | 2380万 | 19.61 | 23.43 | 14.47 | 39 | 快意电梯 | 2024-05-24 五 | 6.94 | 6.96 | 6.94 | 7.02 | 6.87 | -0.29% | 1.03% | 28979 | 2016万 | 19.56 | 23.37 | 14.43 | 40 | 快意电梯 | 2024-05-27 一 | 6.91 | 6.94 | 6.98 | 7.03 | 6.81 | 0.58% | 1.23% | 34662 | 2395万 | 19.67 | 23.5 | 14.52 | 41 | 快意电梯 | 2024-05-28 二 | 7.00 | 6.98 | 6.84 | 7.00 | 6.83 | -2.01% | 1.05% | 29525 | 2034万 | 19.27 | 23.03 | 14.22 | 42 | 快意电梯 | 2024-05-29 三 | 6.83 | 6.84 | 6.89 | 6.96 | 6.80 | 0.73% | 0.96% | 26975 | 1859万 | 19.41 | 23.2 | 14.33 | 43 | 快意电梯 | 2024-05-30 四 | 6.88 | 6.89 | 6.83 | 6.92 | 6.80 | -0.87% | 0.79% | 22139 | 1516万 | 19.25 | 23 | 14.2 | 44 | 快意电梯 | 2024-05-31 五 | 6.84 | 6.83 | 6.87 | 6.88 | 6.80 | 0.59% | 0.71% | 19993 | 1369万 | 19.36 | 23.13 | 14.29 | 45 | 快意电梯 | 2024-06-03 一 | 6.92 | 6.87 | 6.70 | 6.92 | 6.64 | -2.47% | 1.29% | 36336 | 2460万 | 18.88 | 22.56 | 13.93 | 46 | 快意电梯 | 2024-06-04 二 | 6.70 | 6.70 | 6.56 | 6.72 | 6.45 | -2.09% | 1.56% | 43930 | 2870万 | 18.48 | 22.09 | 13.64 | 47 | 快意电梯 | 2024-06-05 三 | 6.51 | 6.56 | 6.26 | 6.55 | 6.25 | -4.57% | 1.52% | 42786 | 2715万 | 17.64 | 21.08 | 13.02 | 48 | 快意电梯 | 2024-06-06 四 | 6.28 | 6.26 | 5.95 | 6.29 | 5.87 | -4.95% | 1.75% | 49203 | 2961万 | 16.77 | 20.03 | 12.37 | 49 | 快意电梯 | 2024-06-07 五 | 5.98 | 5.95 | 6.22 | 6.27 | 5.98 | 4.54% | 1.60% | 45073 | 2781万 | 17.53 | 20.94 | 12.94 | 50 | 快意电梯 | 2024-06-11 二 | 6.20 | 6.22 | 6.36 | 6.38 | 6.05 | 2.25% | 2.01% | 56658 | 3534万 | 17.92 | 21.41 | 13.23 | 51 | 快意电梯 | 2024-06-12 三 | 6.36 | 6.36 | 6.39 | 6.44 | 6.33 | 0.47% | 0.93% | 26163 | 1674万 | 18.01 | 21.51 | 13.29 | 52 | 快意电梯 | 2024-06-13 四 | 6.41 | 6.39 | 6.35 | 6.44 | 6.33 | -0.63% | 0.66% | 18650 | 1188万 | 17.89 | 21.38 | 13.21 | 53 | 快意电梯 | 2024-06-14 五 | 6.35 | 6.35 | 6.34 | 6.39 | 6.28 | -0.16% | 0.69% | 19318 | 1227万 | 17.87 | 21.35 | 13.19 | 54 | 快意电梯 | 2024-06-17 一 | 6.33 | 6.34 | 6.23 | 6.41 | 6.21 | -1.74% | 0.93% | 26245 | 1652万 | 17.56 | 20.98 | 12.96 | 55 | 快意电梯 | 2024-06-18 二 | 6.22 | 6.23 | 6.40 | 6.41 | 6.18 | 2.73% | 0.93% | 26317 | 1665万 | 18.03 | 21.55 | 13.31 | 56 | 快意电梯 | 2024-06-19 三 | 6.41 | 6.40 | 6.42 | 6.47 | 6.37 | 0.31% | 0.89% | 25161 | 1617万 | 18.09 | 21.62 | 13.35 | 57 | 快意电梯 | 2024-06-20 四 | 6.41 | 6.42 | 6.28 | 6.44 | 6.27 | -2.18% | 0.80% | 22428 | 1421万 | 17.7 | 21.14 | 13.06 | 58 | 快意电梯 | 2024-06-21 五 | 6.29 | 6.28 | 6.34 | 6.40 | 6.20 | 0.96% | 0.92% | 25851 | 1637万 | 17.87 | 21.35 | 13.19 | 59 | 快意电梯 | 2024-06-24 一 | 6.31 | 6.34 | 6.08 | 6.37 | 6.02 | -4.10% | 1.25% | 35277 | 2162万 | 17.13 | 20.47 | 12.64 | 60 | 快意电梯 | 2024-06-25 二 | 6.07 | 6.08 | 6.16 | 6.23 | 6.07 | 1.32% | 0.81% | 22944 | 1413万 | 17.36 | 20.74 | 12.81 | 61 | 快意电梯 | 2024-06-26 三 | 6.15 | 6.16 | 6.37 | 6.39 | 6.11 | 3.41% | 0.79% | 22330 | 1399万 | 17.95 | 21.45 | 13.25 | 62 | 快意电梯 | 2024-06-27 四 | 6.37 | 6.37 | 6.26 | 6.42 | 6.25 | -1.73% | 0.57% | 16040 | 1016万 | 17.64 | 21.08 | 13.02 | 63 | 快意电梯 | 2024-06-28 五 | 6.37 | 6.26 | 6.35 | 6.46 | 6.24 | 1.44% | 0.82% | 23202 | 1479万 | 17.89 | 21.38 | 13.21 | 64 | 快意电梯 | 2024-07-01 一 | 6.30 | 6.35 | 6.40 | 6.43 | 6.30 | 0.79% | 0.91% | 25760 | 1643万 | 18.03 | 21.55 | 13.31 | 65 | 快意电梯 | 2024-07-02 二 | 6.43 | 6.40 | 6.43 | 6.44 | 6.37 | 0.47% | 0.73% | 20478 | 1315万 | 18.12 | 21.65 | 13.37 | 66 | 快意电梯 | 2024-07-03 三 | 6.46 | 6.43 | 6.37 | 6.50 | 6.34 | -0.93% | 0.89% | 25216 | 1618万 | 17.95 | 21.45 | 13.25 | 67 | 快意电梯 | 2024-07-04 四 | 6.33 | 6.37 | 6.15 | 6.38 | 6.12 | -3.45% | 0.76% | 21456 | 1336万 | 17.33 | 20.71 | 12.79 | 68 | 快意电梯 | 2024-07-05 五 | 6.14 | 6.15 | 6.20 | 6.23 | 6.08 | 0.81% | 0.61% | 17220 | 1060万 | 17.47 | 20.87 | 12.89 | 69 | 快意电梯 | 2024-07-08 一 | 6.20 | 6.20 | 6.03 | 6.23 | 6.01 | -2.74% | 0.70% | 19628 | 1192万 | 16.99 | 20.3 | 12.54 | 70 | 快意电梯 | 2024-07-09 二 | 6.02 | 6.03 | 6.08 | 6.10 | 5.88 | 0.83% | 0.74% | 20726 | 1244万 | 17.13 | 20.47 | 12.64 | 71 | 快意电梯 | 2024-07-10 三 | 6.00 | 6.08 | 6.04 | 6.11 | 6.00 | -0.66% | 0.76% | 21459 | 1298万 | 17.02 | 20.34 | 12.56 | 72 | 快意电梯 | 2024-07-11 四 | 6.13 | 6.04 | 6.27 | 6.28 | 6.11 | 3.81% | 0.85% | 23873 | 1481万 | 17.67 | 21.11 | 13.04 | 73 | 快意电梯 | 2024-07-12 五 | 6.28 | 6.27 | 6.27 | 6.37 | 6.25 | 0.00% | 0.90% | 25280 | 1591万 | 17.67 | 21.11 | 13.04 | 74 | 快意电梯 | 2024-07-15 一 | 6.30 | 6.27 | 6.12 | 6.31 | 6.07 | -2.39% | 0.74% | 20838 | 1275万 | 17.25 | 20.61 | 12.73 | 75 | 快意电梯 | 2024-07-16 二 | 6.10 | 6.12 | 6.11 | 6.16 | 6.04 | -0.16% | 0.63% | 17891 | 1089万 | 17.22 | 20.57 | 12.71 | 76 | 快意电梯 | 2024-07-17 三 | 6.17 | 6.11 | 6.00 | 6.17 | 5.96 | -1.80% | 0.81% | 22784 | 1369万 | 16.91 | 20.2 | 12.48 | 77 | 快意电梯 | 2024-07-18 四 | 6.00 | 6.00 | 5.93 | 6.00 | 5.82 | -1.17% | 0.77% | 21709 | 1281万 | 16.71 | 19.97 | 12.33 | 78 | 快意电梯 | 2024-07-19 五 | 5.93 | 5.93 | 5.99 | 6.03 | 5.90 | 1.01% | 0.71% | 20072 | 1200万 | 16.88 | 20.17 | 12.46 | 79 | 快意电梯 | 2024-07-22 一 | 6.43 | 5.99 | 6.27 | 6.56 | 6.12 | 4.67% | 3.12% | 87863 | 5484万 | 17.67 | 21.11 | 13.04 | 80 | 快意电梯 | 2024-07-23 二 | 6.19 | 6.27 | 5.90 | 6.23 | 5.89 | -5.90% | 2.80% | 78960 | 4748万 | 16.63 | 19.86 | 12.27 | 81 | 快意电梯 | 2024-07-24 三 | 5.90 | 5.90 | 5.83 | 6.01 | 5.75 | -1.19% | 1.80% | 50592 | 2958万 | 16.43 | 19.63 | 12.12 | 82 | 快意电梯 | 2024-07-25 四 | 5.80 | 5.83 | 5.96 | 6.02 | 5.78 | 2.23% | 1.34% | 37842 | 2236万 | 16.79 | 20.07 | 12.39 | 83 | 快意电梯 | 2024-07-26 五 | 6.13 | 5.96 | 6.29 | 6.34 | 6.12 | 5.54% | 3.29% | 92633 | 5760万 | 17.72 | 21.18 | 13.08 | 84 | 快意电梯 | 2024-07-29 一 | 6.32 | 6.29 | 6.20 | 6.32 | 6.14 | -1.43% | 1.92% | 54213 | 3364万 | 17.47 | 20.87 | 12.89 | 85 | 快意电梯 | 2024-07-30 二 | 6.18 | 6.20 | 6.09 | 6.20 | 6.08 | -1.77% | 1.20% | 33714 | 2067万 | 17.16 | 20.5 | 12.67 | 86 | 快意电梯 | 2024-07-31 三 | 6.10 | 6.09 | 6.28 | 6.29 | 6.06 | 3.12% | 1.35% | 38019 | 2364万 | 17.7 | 21.14 | 13.06 | 87 | 快意电梯 | 2024-08-01 四 | 6.29 | 6.28 | 6.28 | 6.35 | 6.25 | 0.00% | 1.21% | 34094 | 2147万 | 17.7 | 21.14 | 13.06 | 88 | 快意电梯 | 2024-08-02 五 | 6.23 | 6.28 | 6.15 | 6.29 | 6.14 | -2.07% | 0.97% | 27444 | 1707万 | 17.33 | 20.71 | 12.79 | 89 | 快意电梯 | 2024-08-05 一 | 6.17 | 6.15 | 6.03 | 6.22 | 6.00 | -1.95% | 1.32% | 37200 | 2271万 | 16.99 | 20.3 | 12.54 | 90 | 快意电梯 | 2024-08-06 二 | 6.03 | 6.03 | 6.18 | 6.21 | 6.03 | 2.49% | 1.10% | 31012 | 1903万 | 17.41 | 20.81 | 12.85 | 91 | 快意电梯 | 2024-08-07 三 | 6.20 | 6.18 | 6.15 | 6.23 | 6.13 | -0.49% | 0.82% | 23013 | 1421万 | 17.33 | 20.71 | 12.79 | 92 | 快意电梯 | 2024-08-08 四 | 6.13 | 6.15 | 6.17 | 6.19 | 6.04 | 0.33% | 0.82% | 23158 | 1417万 | 17.39 | 20.77 | 12.83 | 93 | 快意电梯 | 2024-08-09 五 | 6.15 | 6.17 | 6.10 | 6.23 | 6.10 | -1.13% | 0.80% | 22487 | 1386万 | 17.19 | 20.54 | 12.69 | 94 | 快意电梯 | 2024-08-12 一 | 6.12 | 6.10 | 6.13 | 6.21 | 6.10 | 0.49% | 0.72% | 20366 | 1251万 | 17.27 | 20.64 | 12.75 | 95 | 快意电梯 | 2024-08-13 二 | 6.13 | 6.13 | 6.18 | 6.19 | 6.07 | 0.82% | 0.59% | 16515 | 1014万 | 17.41 | 20.81 | 12.85 | 96 | 快意电梯 | 2024-08-14 三 | 6.20 | 6.18 | 6.20 | 6.25 | 6.16 | 0.32% | 0.75% | 21263 | 1321万 | 17.47 | 20.87 | 12.89 | 97 | 快意电梯 | 2024-08-15 四 | 6.19 | 6.20 | 6.19 | 6.23 | 6.09 | -0.16% | 0.82% | 23055 | 1422万 | 17.44 | 20.84 | 12.87 | 98 | 快意电梯 | 2024-08-16 五 | 6.18 | 6.19 | 6.13 | 6.19 | 6.11 | -0.97% | 0.67% | 18982 | 1167万 | 17.27 | 20.64 | 12.75 | 99 | 快意电梯 | 2024-08-19 一 | 6.12 | 6.13 | 6.12 | 6.17 | 6.08 | -0.16% | 0.64% | 18038 | 1105万 | 17.25 | 20.61 | 12.73 | 100 | 快意电梯 | 2024-08-20 二 | 6.13 | 6.12 | 6.02 | 6.15 | 5.95 | -1.63% | 0.87% | 24470 | 1473万 | 16.96 | 20.27 | 12.52 | 101 | 快意电梯 | 2024-08-21 三 | 6.02 | 6.02 | 6.03 | 6.05 | 5.96 | 0.17% | 0.58% | 16371 | 985万 | 16.99 | 20.3 | 12.54 | 102 | 快意电梯 | 2024-08-22 四 | 6.04 | 6.03 | 5.89 | 6.05 | 5.89 | -2.32% | 0.57% | 15939 | 950万 | 16.6 | 19.83 | 12.25 | 103 | 快意电梯 | 2024-08-23 五 | 5.91 | 5.89 | 5.82 | 5.91 | 5.78 | -1.19% | 0.87% | 24507 | 1426万 | 16.4 | 19.6 | 12.1 | 104 | 快意电梯 | 2024-08-26 一 | 5.88 | 5.82 | 5.98 | 6.00 | 5.83 | 2.75% | 0.87% | 24602 | 1460万 | 16.85 | 20.13 | 12.44 | 105 | 快意电梯 | 2024-08-27 二 | 5.94 | 5.98 | 6.03 | 6.23 | 5.83 | 0.84% | 1.71% | 48188 | 2887万 | 16.99 | 20.3 | 13.64 | 106 | 快意电梯 | 2024-08-28 三 | 5.88 | 6.03 | 5.77 | 5.89 | 5.67 | -4.31% | 2.74% | 77217 | 4438万 | 16.26 | 19.43 | 13.05 | 107 | 快意电梯 | 2024-08-29 四 | 5.71 | 5.77 | 5.88 | 5.92 | 5.70 | 1.91% | 1.52% | 42888 | 2494万 | 16.57 | 19.8 | 13.3 | 108 | 快意电梯 | 2024-08-30 五 | 5.88 | 5.88 | 5.84 | 5.95 | 5.78 | -0.68% | 2.88% | 81066 | 4761万 | 16.46 | 19.66 | 13.21 | 109 | 快意电梯 | 2024-09-02 一 | 5.84 | 5.84 | 5.72 | 5.86 | 5.71 | -2.05% | 1.42% | 39954 | 2305万 | 16.12 | 19.26 | 12.94 | 110 | 快意电梯 | 2024-09-03 二 | 5.71 | 5.72 | 5.63 | 5.74 | 5.60 | -1.57% | 1.36% | 38223 | 2166万 | 15.86 | 18.96 | 12.74 | 111 | 快意电梯 | 2024-09-04 三 | 5.62 | 5.63 | 5.58 | 5.66 | 5.58 | -0.89% | 1.10% | 31134 | 1747万 | 15.72 | 18.79 | 12.62 | 112 | 快意电梯 | 2024-09-05 四 | 5.59 | 5.58 | 5.63 | 5.65 | 5.59 | 0.90% | 1.03% | 28882 | 1624万 | 15.86 | 18.96 | 12.74 | 113 | 快意电梯 | 2024-09-06 五 | 5.63 | 5.63 | 5.49 | 5.63 | 5.48 | -2.49% | 0.79% | 22291 | 1237万 | 15.47 | 18.48 | 12.42 | 114 | 快意电梯 | 2024-09-09 一 | 5.46 | 5.49 | 5.46 | 5.54 | 5.41 | -0.55% | 0.82% | 22999 | 1260万 | 15.38 | 18.38 | 12.35 | 115 | 快意电梯 | 2024-09-10 二 | 5.49 | 5.46 | 5.56 | 5.58 | 5.45 | 1.83% | 0.93% | 26089 | 1438万 | 15.67 | 18.72 | 12.58 | 116 | 快意电梯 | 2024-09-11 三 | 5.53 | 5.56 | 5.48 | 5.57 | 5.47 | -1.44% | 0.53% | 14842 | 818万 | 15.44 | 18.45 | 12.4 | 117 | 快意电梯 | 2024-09-12 四 | 5.47 | 5.48 | 5.47 | 5.56 | 5.45 | -0.18% | 0.56% | 15686 | 863万 | 15.41 | 18.42 | 12.38 | 118 | 快意电梯 | 2024-09-13 五 | 5.52 | 5.47 | 5.39 | 5.52 | 5.37 | -1.46% | 0.67% | 18800 | 1017万 | 15.19 | 18.15 | 12.19 | 119 | 快意电梯 | 2024-09-18 三 | 5.39 | 5.39 | 5.37 | 5.44 | 5.25 | -0.37% | 0.71% | 19978 | 1064万 | 15.13 | 18.08 | 12.15 | 120 | 快意电梯 | 2024-09-19 四 | 5.37 | 5.37 | 5.51 | 5.52 | 5.37 | 2.61% | 0.91% | 25707 | 1405万 | 15.53 | 18.55 | 12.47 | 121 | 快意电梯 | 2024-09-20 五 | 5.52 | 5.51 | 5.44 | 5.53 | 5.38 | -1.27% | 0.61% | 17144 | 932万 | 15.33 | 18.32 | 12.31 | 122 | 快意电梯 | 2024-09-23 一 | 5.39 | 5.44 | 5.43 | 5.48 | 5.39 | -0.18% | 0.52% | 14542 | 791万 | 15.3 | 18.28 | 12.28 | 123 | 快意电梯 | 2024-09-24 二 | 5.48 | 5.43 | 5.67 | 5.70 | 5.43 | 4.42% | 1.27% | 35812 | 1997万 | 15.98 | 19.09 | 12.83 | 124 | 快意电梯 | 2024-09-25 三 | 5.67 | 5.67 | 5.71 | 5.88 | 5.67 | 0.71% | 2.50% | 70382 | 4053万 | 16.09 | 19.22 | 12.92 | 125 | 快意电梯 | 2024-09-26 四 | 5.67 | 5.71 | 5.83 | 5.83 | 5.67 | 2.10% | 1.32% | 37106 | 2136万 | 16.43 | 19.63 | 13.19 | 126 | 快意电梯 | 2024-09-27 五 | 5.91 | 5.83 | 6.04 | 6.07 | 5.86 | 3.60% | 2.09% | 58780 | 3509万 | 17.02 | 20.34 | 13.66 | 127 | 快意电梯 | 2024-09-30 一 | 6.22 | 6.04 | 6.54 | 6.58 | 6.07 | 8.28% | 3.85% | 108404 | 6860万 | 18.43 | 22.02 | 14.8 | 128 | 快意电梯 | 2024-10-08 二 | 7.15 | 6.54 | 6.90 | 7.18 | 6.54 | 5.50% | 3.85% | 108610 | 7438万 | 19.44 | 23.23 | 15.61 | 129 | 快意电梯 | 2024-10-09 三 | 6.81 | 6.90 | 6.25 | 6.81 | 6.21 | -9.42% | 2.80% | 78814 | 5078万 | 17.61 | 21.04 | 14.14 | 130 | 快意电梯 | 2024-10-10 四 | 6.28 | 6.25 | 6.35 | 6.46 | 6.21 | 1.60% | 1.83% | 51573 | 3283万 | 17.89 | 21.38 | 14.37 | 131 | 快意电梯 | 2024-10-11 五 | 6.34 | 6.35 | 6.18 | 6.35 | 6.12 | -2.68% | 1.43% | 40202 | 2503万 | 17.41 | 20.81 | 13.98 | 132 | 快意电梯 | 2024-10-14 一 | 6.18 | 6.18 | 6.30 | 6.34 | 6.14 | 1.94% | 1.30% | 36644 | 2290万 | 17.75 | 21.21 | 14.25 | 133 | 快意电梯 | 2024-10-15 二 | 6.28 | 6.30 | 6.20 | 6.36 | 6.20 | -1.59% | 1.04% | 29406 | 1846万 | 17.47 | 20.87 | 14.03 | 134 | 快意电梯 | 2024-10-16 三 | 6.18 | 6.20 | 6.26 | 6.32 | 6.13 | 0.97% | 1.03% | 28967 | 1809万 | 17.64 | 21.08 | 14.16 | 135 | 快意电梯 | 2024-10-17 四 | 6.24 | 6.26 | 6.21 | 6.37 | 6.20 | -0.80% | 1.25% | 35162 | 2212万 | 17.5 | 20.91 | 14.05 | 136 | 快意电梯 | 2024-10-18 五 | 6.21 | 6.21 | 6.28 | 6.35 | 6.18 | 1.13% | 1.49% | 42083 | 2641万 | 17.7 | 21.14 | 14.21 | 137 | 快意电梯 | 2024-10-21 一 | 6.32 | 6.28 | 6.27 | 6.35 | 6.25 | -0.16% | 1.27% | 35666 | 2245万 | 17.67 | 21.11 | 14.19 | 138 | 快意电梯 | 2024-10-22 二 | 6.29 | 6.27 | 6.35 | 6.37 | 6.26 | 1.28% | 1.44% | 40692 | 2576万 | 17.89 | 21.38 | 14.37 | 139 | 快意电梯 | 2024-10-23 三 | 6.40 | 6.35 | 6.41 | 6.52 | 6.35 | 0.94% | 1.77% | 49976 | 3215万 | 18.06 | 21.58 | 14.5 | 140 | 快意电梯 | 2024-10-24 四 | 6.38 | 6.41 | 6.39 | 6.42 | 6.31 | -0.31% | 0.96% | 27106 | 1726万 | 18.01 | 21.51 | 14.46 | 141 | 快意电梯 | 2024-10-25 五 | 6.38 | 6.39 | 6.48 | 6.49 | 6.38 | 1.41% | 1.03% | 29121 | 1880万 | 18.26 | 21.82 | 14.66 | 142 | 快意电梯 | 2024-10-28 一 | 6.53 | 6.48 | 6.66 | 6.66 | 6.49 | 2.78% | 1.50% | 42371 | 2797万 | 18.77 | 22.42 | 15.07 | 143 | 快意电梯 | 2024-10-29 二 | 6.67 | 6.66 | 6.57 | 6.70 | 6.52 | -1.35% | 1.74% | 49086 | 3239万 | 18.51 | 22.12 | 16.5 | 144 | 快意电梯 | 2024-10-30 三 | 6.55 | 6.57 | 6.45 | 6.61 | 6.38 | -1.83% | 1.38% | 38843 | 2522万 | 18.17 | 21.72 | 16.2 | 145 | 快意电梯 | 2024-10-31 四 | 6.50 | 6.45 | 6.57 | 6.60 | 6.43 | 1.86% | 1.43% | 40391 | 2639万 | 18.51 | 22.12 | 16.5 |
|
行情刷新 | 流通股东
|