| 股票名称 | 代码 002798 | 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 | 帝欧家居 | 2024-04-30 二 | 4.05 | 4.06 | 4.01 | 4.08 | 3.89 | -1.23% | 2.56% | 80760 | 3217万 | 12.64 | 15.44 | -2.48 | | 2 | 帝欧家居 | 2024-04-29 一 | 3.76 | 3.74 | 4.06 | 4.07 | 3.76 | 8.56% | 3.66% | 115227 | 4577万 | 12.8 | 15.63 | -2.51 | | 3 | 帝欧家居 | 2024-04-26 五 | 3.77 | 3.78 | 3.74 | 3.80 | 3.68 | -1.06% | 2.05% | 64561 | 2414万 | 11.79 | 14.4 | -1.22 | | 4 | 帝欧家居 | 2024-04-25 四 | 3.75 | 3.75 | 3.78 | 3.83 | 3.68 | 0.80% | 1.89% | 59490 | 2247万 | 11.92 | 14.55 | -1.23 | | 5 | 帝欧家居 | 2024-04-24 三 | 3.60 | 3.57 | 3.75 | 3.75 | 3.55 | 5.04% | 2.76% | 87085 | 3213万 | 11.82 | 14.44 | -1.22 | | 6 | 帝欧家居 | 2024-04-23 二 | 3.48 | 3.45 | 3.57 | 3.61 | 3.44 | 3.48% | 2.09% | 65863 | 2336万 | 11.25 | 13.74 | -1.16 | | 7 | 帝欧家居 | 2024-04-22 一 | 3.52 | 3.55 | 3.45 | 3.59 | 3.41 | -2.82% | 2.20% | 69368 | 2414万 | 10.88 | 13.28 | -1.13 | | 8 | 帝欧家居 | 2024-04-19 五 | 3.68 | 3.65 | 3.55 | 3.71 | 3.53 | -2.74% | 2.52% | 79382 | 2857万 | 11.19 | 13.67 | -1.16 | | 9 | 帝欧家居 | 2024-04-18 四 | 3.74 | 3.71 | 3.65 | 3.89 | 3.61 | -1.62% | 3.79% | 119416 | 4429万 | 11.51 | 14.05 | -1.19 | | 10 | 帝欧家居 | 2024-04-17 三 | 3.37 | 3.37 | 3.71 | 3.71 | 3.37 | 10.09% | 4.99% | 157424 | 5707万 | 11.7 | 14.28 | -1.21 | | 11 | 帝欧家居 | 2024-04-16 二 | 3.70 | 3.74 | 3.37 | 3.70 | 3.37 | -9.89% | 3.69% | 116212 | 3978万 | 10.62 | 12.97 | -1.1 | | 12 | 帝欧家居 | 2024-04-15 一 | 4.08 | 4.13 | 3.74 | 4.13 | 3.72 | -9.44% | 5.11% | 161247 | 6181万 | 11.79 | 14.4 | -1.22 | | 13 | 帝欧家居 | 2024-04-12 五 | 4.15 | 4.17 | 4.13 | 4.26 | 4.08 | -0.96% | 2.44% | 76989 | 3195万 | 13.02 | 15.9 | -1.35 | | 14 | 帝欧家居 | 2024-04-11 四 | 4.19 | 4.21 | 4.17 | 4.28 | 4.13 | -0.95% | 2.54% | 80182 | 3375万 | 13.15 | 16.05 | -1.36 | | 15 | 帝欧家居 | 2024-04-10 三 | 4.44 | 4.45 | 4.21 | 4.45 | 4.15 | -5.39% | 3.74% | 118012 | 5024万 | 13.27 | 16.21 | -1.37 | | 16 | 帝欧家居 | 2024-04-09 二 | 4.33 | 4.35 | 4.45 | 4.46 | 4.31 | 2.30% | 3.61% | 113734 | 5014万 | 14.03 | 17.13 | -1.45 | | 17 | 帝欧家居 | 2024-04-08 一 | 4.68 | 4.72 | 4.35 | 4.73 | 4.33 | -7.84% | 5.56% | 175397 | 7879万 | 13.71 | 16.75 | -1.42 | | 18 | 帝欧家居 | 2024-04-03 三 | 4.70 | 4.70 | 4.72 | 4.99 | 4.66 | 0.43% | 6.66% | 209979 | 10037万 | 14.88 | 18.17 | -1.54 | | 19 | 帝欧家居 | 2024-04-02 二 | 4.82 | 4.84 | 4.70 | 4.86 | 4.62 | -2.89% | 7.41% | 233503 | 10996万 | 14.82 | 18.09 | -1.53 | | 20 | 帝欧家居 | 2024-04-01 一 | 4.55 | 4.56 | 4.84 | 5.02 | 4.54 | 6.14% | 11.16% | 351950 | 17279万 | 15.27 | 18.63 | -1.58 | | 21 | 帝欧家居 | 2024-03-29 五 | 4.83 | 4.94 | 4.56 | 4.86 | 4.54 | -7.69% | 9.41% | 296801 | 13918万 | 14.39 | 17.56 | -1.49 | | 22 | 帝欧家居 | 2024-03-28 四 | 4.73 | 4.80 | 4.94 | 4.96 | 4.62 | 2.92% | 8.11% | 255865 | 12418万 | 15.59 | 19.02 | -1.61 | | 23 | 帝欧家居 | 2024-03-27 三 | 4.66 | 4.76 | 4.80 | 4.86 | 4.59 | 0.84% | 6.44% | 203211 | 9666万 | 15.14 | 18.48 | -1.57 | | 24 | 帝欧家居 | 2024-03-26 二 | 4.73 | 4.77 | 4.76 | 4.89 | 4.61 | -0.21% | 7.38% | 232995 | 11076万 | 15.02 | 18.33 | -1.55 | | 25 | 帝欧家居 | 2024-03-25 一 | 4.70 | 4.77 | 4.77 | 4.88 | 4.63 | 0.00% | 5.03% | 158731 | 7531万 | 15.05 | 18.36 | -1.56 | | 26 | 帝欧家居 | 2024-03-22 五 | 4.87 | 4.86 | 4.77 | 4.95 | 4.75 | -1.85% | 7.26% | 228993 | 11070万 | 15.05 | 18.36 | -1.56 | | 27 | 帝欧家居 | 2024-03-21 四 | 5.00 | 5.07 | 4.86 | 5.00 | 4.80 | -4.14% | 7.94% | 250648 | 12180万 | 15.33 | 18.71 | -1.59 | | 28 | 帝欧家居 | 2024-03-20 三 | 4.61 | 4.61 | 5.07 | 5.07 | 4.51 | 9.98% | 9.06% | 285823 | 14005万 | 16 | 19.52 | -1.65 | | 29 | 帝欧家居 | 2024-03-19 二 | 4.52 | 4.49 | 4.61 | 4.63 | 4.47 | 2.67% | 3.64% | 114984 | 5266万 | 14.54 | 17.75 | -1.5 | | 30 | 帝欧家居 | 2024-03-18 一 | 4.48 | 4.45 | 4.49 | 4.53 | 4.42 | 0.90% | 2.38% | 75048 | 3347万 | 14.17 | 17.29 | -1.46 | | 31 | 帝欧家居 | 2024-03-15 五 | 4.32 | 4.34 | 4.45 | 4.47 | 4.29 | 2.53% | 2.46% | 77708 | 3421万 | 14.04 | 17.13 | -1.45 | | 32 | 帝欧家居 | 2024-03-14 四 | 4.34 | 4.32 | 4.34 | 4.38 | 4.24 | 0.46% | 2.70% | 85305 | 3681万 | 13.69 | 16.71 | -1.42 | | 33 | 帝欧家居 | 2024-03-08 五 | 4.17 | 4.11 | 4.13 | 4.20 | 4.05 | 0.49% | 1.64% | 51602 | 2131万 | 13.03 | 15.9 | -1.35 | | 34 | 帝欧家居 | 2024-03-07 四 | 4.16 | 4.12 | 4.11 | 4.28 | 4.09 | -0.24% | 2.21% | 69580 | 2904万 | 12.97 | 15.82 | -1.34 | | 35 | 帝欧家居 | 2024-03-06 三 | 4.06 | 4.02 | 4.12 | 4.16 | 4.01 | 2.49% | 2.20% | 69259 | 2836万 | 13 | 15.86 | -1.34 | | 36 | 帝欧家居 | 2024-03-05 二 | 4.20 | 4.20 | 4.02 | 4.20 | 3.99 | -4.29% | 2.54% | 80078 | 3248万 | 12.68 | 15.48 | -1.31 | | 37 | 帝欧家居 | 2024-03-04 一 | 4.31 | 4.30 | 4.20 | 4.45 | 4.12 | -2.33% | 2.38% | 74982 | 3157万 | 13.25 | 16.17 | -1.37 | | 38 | 帝欧家居 | 2024-03-01 五 | 4.35 | 4.29 | 4.30 | 4.39 | 4.23 | 0.23% | 2.12% | 66806 | 2873万 | 13.57 | 16.55 | -1.4 | | 39 | 帝欧家居 | 2024-02-29 四 | 4.03 | 4.14 | 4.29 | 4.31 | 3.96 | 3.62% | 3.52% | 110947 | 4665万 | 13.54 | 16.52 | -1.4 | | 40 | 帝欧家居 | 2024-02-28 三 | 4.60 | 4.59 | 4.14 | 4.76 | 4.13 | -9.80% | 5.44% | 171714 | 7575万 | 13.06 | 15.94 | -1.35 | | 41 | 帝欧家居 | 2024-02-27 二 | 4.50 | 4.48 | 4.59 | 4.59 | 4.43 | 2.46% | 2.51% | 79139 | 3593万 | 14.48 | 17.67 | -1.5 | | 42 | 帝欧家居 | 2024-02-26 一 | 4.41 | 4.35 | 4.48 | 4.62 | 4.32 | 2.99% | 3.60% | 113504 | 5065万 | 14.13 | 17.25 | -1.46 | | 43 | 帝欧家居 | 2024-02-23 五 | 4.17 | 4.14 | 4.35 | 4.37 | 4.16 | 5.07% | 3.29% | 103761 | 4429万 | 13.72 | 16.75 | -1.42 | | 44 | 帝欧家居 | 2024-02-22 四 | 3.99 | 4.02 | 4.14 | 4.16 | 3.92 | 2.99% | 4.18% | 132016 | 5349万 | 13.06 | 15.94 | -1.35 | | 45 | 帝欧家居 | 2024-02-21 三 | 3.76 | 3.79 | 4.02 | 4.17 | 3.74 | 6.07% | 6.00% | 189434 | 7645万 | 12.68 | 15.48 | -1.31 | | 46 | 帝欧家居 | 2024-02-20 二 | 3.75 | 3.73 | 3.79 | 3.81 | 3.65 | 1.61% | 2.80% | 88194 | 3309万 | 11.96 | 14.59 | -1.24 | | 47 | 帝欧家居 | 2024-02-19 一 | 3.59 | 3.57 | 3.73 | 3.86 | 3.58 | 4.48% | 4.96% | 156467 | 5796万 | 11.77 | 14.36 | -1.22 | | 48 | 帝欧家居 | 2024-02-08 四 | 3.31 | 3.34 | 3.57 | 3.60 | 3.07 | 6.89% | 7.30% | 230319 | 7607万 | 11.26 | 13.74 | -1.16 | | 49 | 帝欧家居 | 2024-02-07 三 | 3.71 | 3.71 | 3.34 | 3.78 | 3.34 | -9.97% | 9.14% | 288480 | 9824万 | 10.54 | 12.86 | -1.09 | | 50 | 帝欧家居 | 2024-02-06 二 | 3.71 | 4.12 | 3.71 | 3.82 | 3.71 | -9.95% | 5.30% | 155068 | 5779万 | 10.86 | 14.28 | -1.21 | | 51 | 帝欧家居 | 2024-02-05 一 | 4.53 | 4.58 | 4.12 | 4.56 | 4.12 | -10.04% | 1.73% | 50523 | 2126万 | 12.06 | 15.86 | -1.34 | | 52 | 帝欧家居 | 2024-02-02 五 | 4.95 | 4.96 | 4.58 | 5.14 | 4.46 | -7.66% | 3.43% | 100530 | 4799万 | 13.41 | 17.63 | -1.49 | | 53 | 帝欧家居 | 2024-02-01 四 | 5.09 | 5.11 | 4.96 | 5.12 | 4.80 | -2.94% | 4.07% | 119042 | 5891万 | 14.52 | 19.09 | -1.62 | | 54 | 帝欧家居 | 2024-01-31 三 | 5.59 | 5.62 | 5.11 | 5.61 | 5.08 | -9.07% | 3.14% | 91841 | 4873万 | 14.96 | 19.67 | -1.67 | | 55 | 帝欧家居 | 2024-01-30 二 | 5.83 | 5.88 | 5.62 | 5.91 | 5.60 | -4.42% | 2.23% | 65326 | 3742万 | 16.46 | 21.64 | -1.83 | | 56 | 帝欧家居 | 2024-01-29 一 | 6.23 | 6.23 | 5.88 | 6.36 | 5.85 | -5.62% | 2.45% | 71606 | 4327万 | 17.22 | 22.64 | -1.92 | | 57 | 帝欧家居 | 2024-01-26 五 | 5.98 | 5.97 | 6.23 | 6.32 | 5.97 | 4.36% | 3.33% | 97432 | 6069万 | 18.24 | 23.98 | -2.03 | | 58 | 帝欧家居 | 2024-01-25 四 | 5.80 | 5.77 | 5.97 | 6.00 | 5.71 | 3.47% | 2.22% | 65096 | 3813万 | 17.48 | 22.98 | -1.95 | | 59 | 帝欧家居 | 2024-01-24 三 | 5.62 | 5.60 | 5.77 | 5.93 | 5.52 | 3.04% | 3.81% | 111431 | 6368万 | 16.9 | 22.21 | -1.88 | | 60 | 帝欧家居 | 2024-01-23 二 | 5.90 | 5.89 | 5.60 | 6.00 | 5.49 | -4.92% | 3.66% | 107167 | 5996万 | 16.4 | 21.56 | -1.83 | | 61 | 帝欧家居 | 2024-01-22 一 | 6.38 | 6.41 | 5.89 | 6.43 | 5.84 | -8.11% | 2.64% | 77214 | 4727万 | 17.25 | 22.68 | -1.92 | | 62 | 帝欧家居 | 2024-01-19 五 | 6.59 | 6.50 | 6.41 | 6.62 | 6.40 | -1.38% | 1.87% | 54857 | 3558万 | 18.77 | 24.68 | -2.09 | | 63 | 帝欧家居 | 2024-01-18 四 | 6.68 | 6.67 | 6.50 | 6.70 | 6.36 | -2.55% | 2.44% | 71354 | 4642万 | 19.03 | 25.02 | -2.12 | | 64 | 帝欧家居 | 2024-01-17 三 | 6.83 | 6.83 | 6.67 | 6.85 | 6.65 | -2.34% | 1.74% | 50849 | 3424万 | 19.53 | 25.68 | -2.18 | | 65 | 帝欧家居 | 2024-01-16 二 | 6.77 | 6.78 | 6.83 | 6.99 | 6.70 | 0.74% | 2.53% | 73959 | 5030万 | 20 | 26.29 | -2.23 | | 66 | 帝欧家居 | 2024-01-15 一 | 6.78 | 6.75 | 6.78 | 6.87 | 6.73 | 0.44% | 2.22% | 64921 | 4415万 | 19.85 | 26.1 | -2.21 | | 67 | 帝欧家居 | 2024-01-12 五 | 6.65 | 6.66 | 6.75 | 6.95 | 6.65 | 1.35% | 2.92% | 85514 | 5817万 | 19.76 | 25.99 | -2.2 | | 68 | 帝欧家居 | 2024-01-11 四 | 6.77 | 6.77 | 6.66 | 6.78 | 6.64 | -1.62% | 2.91% | 85195 | 5710万 | 19.5 | 25.64 | -2.17 | | 69 | 帝欧家居 | 2024-01-10 三 | 6.70 | 6.71 | 6.77 | 6.88 | 6.63 | 0.89% | 2.58% | 75470 | 5112万 | 19.82 | 26.06 | -2.21 | | 70 | 帝欧家居 | 2024-01-09 二 | 6.56 | 6.60 | 6.71 | 6.75 | 6.56 | 1.67% | 1.41% | 41227 | 2750万 | 19.65 | 25.83 | -2.19 | | 71 | 帝欧家居 | 2024-01-08 一 | 6.69 | 6.69 | 6.60 | 6.72 | 6.58 | -1.35% | 1.23% | 35945 | 2389万 | 19.33 | 25.41 | -2.15 | | 72 | 帝欧家居 | 2024-01-05 五 | 6.76 | 6.73 | 6.69 | 6.83 | 6.65 | -0.59% | 1.09% | 31800 | 2145万 | 19.59 | 25.75 | -2.18 | | 73 | 帝欧家居 | 2024-01-04 四 | 6.70 | 6.67 | 6.73 | 6.76 | 6.67 | 0.90% | 1.08% | 31677 | 2126万 | 19.71 | 25.91 | -2.2 | | 74 | 帝欧家居 | 2024-01-03 三 | 6.68 | 6.69 | 6.67 | 6.75 | 6.64 | -0.30% | 1.03% | 30075 | 2011万 | 19.53 | 25.68 | -2.18 | | 75 | 帝欧家居 | 2024-01-02 二 | 6.56 | 6.55 | 6.69 | 6.72 | 6.53 | 2.14% | 1.53% | 44832 | 2987万 | 19.59 | 25.75 | -2.18 | | 76 | 帝欧家居 | 2023-12-29 五 | 6.64 | 6.58 | 6.55 | 6.64 | 6.48 | -0.46% | 1.07% | 31281 | 2045万 | 19.18 | 25.22 | -2.14 | | 77 | 帝欧家居 | 2023-12-28 四 | 6.40 | 6.36 | 6.58 | 6.59 | 6.30 | 3.46% | 1.08% | 31654 | 2051万 | 19.27 | 25.33 | -2.15 | | 78 | 帝欧家居 | 2023-12-27 三 | 6.30 | 6.30 | 6.36 | 6.39 | 6.27 | 0.95% | 0.93% | 27250 | 1725万 | 18.62 | 24.48 | -2.07 | | 79 | 帝欧家居 | 2023-12-26 二 | 6.36 | 6.33 | 6.30 | 6.42 | 6.29 | -0.47% | 1.21% | 35525 | 2251万 | 18.45 | 24.25 | -2.06 | | 80 | 帝欧家居 | 2023-12-25 一 | 6.56 | 6.56 | 6.33 | 6.58 | 6.31 | -3.51% | 1.81% | 52924 | 3371万 | 18.54 | 24.37 | -2.07 | | 81 | 帝欧家居 | 2023-12-22 五 | 6.66 | 6.66 | 6.56 | 6.75 | 6.50 | -1.50% | 1.42% | 41628 | 2757万 | 19.21 | 25.25 | -2.14 | | 82 | 帝欧家居 | 2023-12-21 四 | 6.50 | 6.53 | 6.66 | 6.69 | 6.47 | 1.99% | 1.44% | 42141 | 2780万 | 19.5 | 25.64 | -2.17 | | 83 | 帝欧家居 | 2023-12-20 三 | 6.53 | 6.53 | 6.53 | 6.62 | 6.50 | 0.00% | 1.28% | 37586 | 2464万 | 19.12 | 25.14 | -2.13 | | 84 | 帝欧家居 | 2023-12-19 二 | 6.58 | 6.55 | 6.53 | 6.60 | 6.48 | -0.31% | 0.81% | 23835 | 1555万 | 19.12 | 25.14 | -2.13 | | 85 | 帝欧家居 | 2023-12-18 一 | 6.68 | 6.68 | 6.55 | 6.69 | 6.52 | -1.95% | 1.18% | 34682 | 2287万 | 19.18 | 25.22 | -2.14 | | 86 | 帝欧家居 | 2023-12-15 五 | 6.60 | 6.59 | 6.68 | 6.73 | 6.58 | 1.37% | 1.20% | 35156 | 2346万 | 19.56 | 25.72 | -2.18 | | 87 | 帝欧家居 | 2023-12-14 四 | 6.63 | 6.57 | 6.59 | 6.71 | 6.57 | 0.30% | 1.15% | 33651 | 2232万 | 19.3 | 25.37 | -2.15 | | 88 | 帝欧家居 | 2023-12-13 三 | 6.64 | 6.64 | 6.57 | 6.66 | 6.52 | -1.05% | 1.16% | 34074 | 2247万 | 19.24 | 25.29 | -2.14 | | 89 | 帝欧家居 | 2023-12-12 二 | 6.48 | 6.49 | 6.64 | 6.65 | 6.47 | 2.31% | 1.25% | 36463 | 2394万 | 19.44 | 25.56 | -2.17 | | 90 | 帝欧家居 | 2023-12-11 一 | 6.46 | 6.50 | 6.49 | 6.55 | 6.40 | -0.15% | 1.98% | 57946 | 3758万 | 19 | 24.98 | -2.12 | | 91 | 帝欧家居 | 2023-12-08 五 | 6.74 | 6.69 | 6.50 | 6.78 | 6.49 | -2.84% | 1.74% | 50814 | 3350万 | 19.03 | 25.02 | -2.12 | | 92 | 帝欧家居 | 2023-12-07 四 | 6.74 | 6.75 | 6.69 | 6.79 | 6.67 | -0.89% | 1.09% | 31920 | 2140万 | 19.59 | 25.75 | -2.18 | | 93 | 帝欧家居 | 2023-12-06 三 | 6.68 | 6.67 | 6.75 | 6.79 | 6.66 | 1.20% | 1.27% | 37261 | 2514万 | 19.76 | 25.99 | -2.2 | | 94 | 帝欧家居 | 2023-12-05 二 | 6.71 | 6.74 | 6.67 | 6.75 | 6.66 | -1.04% | 1.04% | 30390 | 2039万 | 19.53 | 25.68 | -2.18 | | 95 | 帝欧家居 | 2023-12-04 一 | 6.77 | 6.71 | 6.74 | 6.78 | 6.66 | 0.45% | 1.39% | 40777 | 2734万 | 19.74 | 25.95 | -2.2 | | 96 | 帝欧家居 | 2023-12-01 五 | 6.73 | 6.73 | 6.71 | 6.77 | 6.65 | -0.30% | 1.52% | 44495 | 2987万 | 19.65 | 25.83 | -2.19 | | 97 | 帝欧家居 | 2023-11-30 四 | 6.77 | 6.77 | 6.73 | 6.82 | 6.67 | -0.59% | 1.18% | 34684 | 2331万 | 19.71 | 25.91 | -2.2 | | 98 | 帝欧家居 | 2023-11-29 三 | 6.86 | 6.83 | 6.77 | 6.89 | 6.74 | -0.88% | 1.36% | 39958 | 2717万 | 19.82 | 26.06 | -2.21 | | 99 | 帝欧家居 | 2023-11-28 二 | 6.75 | 6.75 | 6.83 | 6.85 | 6.75 | 1.19% | 1.52% | 44571 | 3036万 | 20 | 26.29 | -2.23 | | 100 | 帝欧家居 | 2023-11-27 一 | 6.85 | 6.88 | 6.75 | 6.86 | 6.72 | -1.89% | 2.08% | 60906 | 4117万 | 19.76 | 25.99 | -2.2 | | 101 | 帝欧家居 | 2023-11-24 五 | 6.92 | 6.94 | 6.88 | 6.95 | 6.84 | -0.86% | 0.75% | 21956 | 1512万 | 20.15 | 26.49 | -2.24 | | 102 | 帝欧家居 | 2023-11-23 四 | 6.87 | 6.83 | 6.94 | 6.95 | 6.81 | 1.61% | 0.86% | 25140 | 1731万 | 20.32 | 26.72 | -2.26 | | 103 | 帝欧家居 | 2023-11-22 三 | 6.85 | 6.88 | 6.83 | 6.96 | 6.82 | -0.73% | 1.37% | 40043 | 2751万 | 20 | 26.29 | -2.23 | | 104 | 帝欧家居 | 2023-11-21 二 | 6.83 | 6.80 | 6.88 | 7.00 | 6.81 | 1.18% | 1.57% | 46080 | 3190万 | 20.15 | 26.49 | -2.24 | | 105 | 帝欧家居 | 2023-11-20 一 | 6.72 | 6.73 | 6.80 | 6.81 | 6.69 | 1.04% | 1.05% | 30709 | 2075万 | 19.91 | 26.18 | -2.22 | | 106 | 帝欧家居 | 2023-11-17 五 | 6.70 | 6.71 | 6.73 | 6.75 | 6.68 | 0.30% | 0.82% | 23985 | 1610万 | 19.71 | 25.91 | -2.2 | | 107 | 帝欧家居 | 2023-11-16 四 | 6.75 | 6.76 | 6.71 | 6.78 | 6.68 | -0.74% | 0.99% | 28884 | 1946万 | 19.65 | 25.83 | -2.19 | | 108 | 帝欧家居 | 2023-11-15 三 | 6.75 | 6.69 | 6.76 | 6.82 | 6.71 | 1.05% | 1.11% | 32513 | 2200万 | 19.79 | 26.02 | -2.21 | | 109 | 帝欧家居 | 2023-11-14 二 | 6.69 | 6.66 | 6.69 | 6.74 | 6.66 | 0.45% | 0.98% | 28690 | 1924万 | 19.59 | 25.75 | -2.18 | | 110 | 帝欧家居 | 2023-11-13 一 | 6.61 | 6.58 | 6.66 | 6.67 | 6.59 | 1.22% | 1.22% | 35842 | 2377万 | 19.5 | 25.64 | -2.17 | | 111 | 帝欧家居 | 2023-11-10 五 | 6.64 | 6.56 | 6.58 | 6.67 | 6.51 | 0.30% | 1.18% | 34418 | 2262万 | 19.27 | 25.33 | -2.15 | | 112 | 帝欧家居 | 2023-11-09 四 | 6.55 | 6.55 | 6.56 | 6.65 | 6.54 | 0.15% | 1.35% | 39665 | 2611万 | 19.21 | 25.25 | -2.14 | | 113 | 帝欧家居 | 2023-11-08 三 | 6.53 | 6.53 | 6.55 | 6.60 | 6.49 | 0.31% | 1.39% | 40586 | 2660万 | 19.18 | 25.22 | -2.14 | | 114 | 帝欧家居 | 2023-11-07 二 | 6.55 | 6.55 | 6.53 | 6.57 | 6.46 | -0.31% | 1.25% | 36649 | 2388万 | 19.12 | 25.14 | -2.13 | | 115 | 帝欧家居 | 2023-11-06 一 | 6.57 | 6.53 | 6.55 | 6.59 | 6.47 | 0.31% | 1.25% | 36627 | 2391万 | 19.18 | 25.22 | -2.14 | | 116 | 帝欧家居 | 2023-11-03 五 | 6.50 | 6.51 | 6.53 | 6.57 | 6.47 | 0.31% | 1.19% | 34964 | 2284万 | 19.12 | 25.14 | -2.13 | | 117 | 帝欧家居 | 2023-11-02 四 | 6.51 | 6.51 | 6.51 | 6.55 | 6.44 | 0.00% | 1.42% | 41625 | 2705万 | 19.06 | 25.06 | -2.12 | | 118 | 帝欧家居 | 2023-11-01 三 | 6.48 | 6.48 | 6.51 | 6.55 | 6.44 | 0.46% | 1.35% | 39393 | 2561万 | 19.06 | 25.06 | -2.12 | | 119 | 帝欧家居 | 2023-10-31 二 | 6.46 | 6.46 | 6.48 | 6.52 | 6.38 | 0.31% | 1.17% | 34253 | 2210万 | 18.97 | 24.95 | -2.11 | | 120 | 帝欧家居 | 2023-10-30 一 | 6.42 | 6.42 | 6.46 | 6.49 | 6.36 | 0.62% | 1.47% | 43003 | 2773万 | 18.92 | 24.87 | -2.11 | | 121 | 帝欧家居 | 2023-10-27 五 | 6.21 | 6.24 | 6.42 | 6.43 | 6.16 | 2.88% | 1.81% | 53079 | 3371万 | 18.8 | 24.72 | -1.87 | | 122 | 帝欧家居 | 2023-10-26 四 | 6.22 | 6.27 | 6.24 | 6.30 | 6.16 | -0.48% | 1.48% | 43348 | 2692万 | 18.27 | 24.02 | -1.82 | | 123 | 帝欧家居 | 2023-10-25 三 | 6.21 | 6.16 | 6.27 | 6.32 | 6.19 | 1.79% | 1.57% | 45871 | 2877万 | 18.36 | 24.14 | -1.83 | | 124 | 帝欧家居 | 2023-10-24 二 | 6.01 | 5.96 | 6.16 | 6.20 | 5.98 | 3.36% | 1.48% | 43289 | 2646万 | 18.04 | 23.71 | -1.79 | | 125 | 帝欧家居 | 2023-10-23 一 | 6.07 | 6.14 | 5.96 | 6.14 | 5.90 | -2.93% | 1.83% | 53526 | 3214万 | 17.45 | 22.94 | -1.74 | | 126 | 帝欧家居 | 2023-10-20 五 | 6.06 | 6.09 | 6.14 | 6.21 | 6.04 | 0.82% | 1.63% | 47862 | 2942万 | 17.98 | 23.64 | -1.79 | | 127 | 帝欧家居 | 2023-10-19 四 | 6.24 | 6.34 | 6.09 | 6.24 | 6.04 | -3.94% | 2.29% | 66966 | 4103万 | 17.83 | 23.44 | -1.77 | | 128 | 帝欧家居 | 2023-10-18 三 | 6.36 | 6.34 | 6.34 | 6.36 | 6.16 | 0.00% | 1.43% | 41976 | 2609万 | 18.56 | 24.41 | -1.85 | | 129 | 帝欧家居 | 2023-10-17 二 | 6.36 | 6.36 | 6.34 | 6.40 | 6.28 | -0.31% | 1.23% | 36086 | 2283万 | 18.56 | 24.41 | -1.85 | | 130 | 帝欧家居 | 2023-10-16 一 | 6.32 | 6.31 | 6.36 | 6.40 | 6.29 | 0.79% | 1.44% | 42126 | 2670万 | 18.62 | 24.48 | -1.85 | | 131 | 帝欧家居 | 2023-10-13 五 | 6.48 | 6.49 | 6.31 | 6.48 | 6.30 | -2.77% | 2.16% | 63393 | 4025万 | 18.48 | 24.29 | -1.84 | | 132 | 帝欧家居 | 2023-10-12 四 | 6.52 | 6.51 | 6.49 | 6.55 | 6.41 | -0.31% | 1.43% | 41974 | 2714万 | 19 | 24.98 | -1.89 | | 133 | 帝欧家居 | 2023-10-11 三 | 6.57 | 6.51 | 6.51 | 6.58 | 6.46 | 0.00% | 1.24% | 36306 | 2371万 | 19.06 | 25.06 | -1.9 | | 134 | 帝欧家居 | 2023-10-10 二 | 6.57 | 6.53 | 6.51 | 6.62 | 6.46 | -0.31% | 1.38% | 40522 | 2644万 | 19.06 | 25.06 | -1.9 | | 135 | 帝欧家居 | 2023-10-09 一 | 6.66 | 6.68 | 6.53 | 6.73 | 6.50 | -2.25% | 2.41% | 70467 | 4616万 | 19.12 | 25.14 | -1.9 | | 136 | 帝欧家居 | 2023-09-28 四 | 6.59 | 6.59 | 6.68 | 6.69 | 6.58 | 1.37% | 1.48% | 43199 | 2873万 | 19.56 | 25.72 | -1.95 | | 137 | 帝欧家居 | 2023-09-27 三 | 6.64 | 6.62 | 6.59 | 6.69 | 6.55 | -0.45% | 1.33% | 39006 | 2588万 | 19.3 | 25.37 | -1.92 | | 138 | 帝欧家居 | 2023-09-26 二 | 6.67 | 6.67 | 6.62 | 6.72 | 6.60 | -0.75% | 1.50% | 43792 | 2915万 | 19.38 | 25.49 | -1.93 | | 139 | 帝欧家居 | 2023-09-25 一 | 6.75 | 6.77 | 6.67 | 6.80 | 6.65 | -1.48% | 1.51% | 44176 | 2969万 | 19.53 | 25.68 | -1.94 | | 140 | 帝欧家居 | 2023-09-22 五 | 6.70 | 6.73 | 6.77 | 6.77 | 6.64 | 0.59% | 1.63% | 47802 | 3210万 | 19.82 | 26.06 | -1.97 | | 141 | 帝欧家居 | 2023-09-21 四 | 6.65 | 6.68 | 6.73 | 6.79 | 6.64 | 0.75% | 1.83% | 53462 | 3597万 | 19.71 | 25.91 | -1.96 | | 142 | 帝欧家居 | 2023-09-20 三 | 6.62 | 6.64 | 6.68 | 6.85 | 6.60 | 0.60% | 3.04% | 89104 | 6001万 | 19.56 | 25.72 | -1.95 | | 143 | 帝欧家居 | 2023-09-19 二 | 6.63 | 6.64 | 6.64 | 6.68 | 6.59 | 0.00% | 2.09% | 61234 | 4063万 | 19.44 | 25.56 | -1.93 | | 144 | 帝欧家居 | 2023-09-18 一 | 6.55 | 6.52 | 6.64 | 6.67 | 6.45 | 1.84% | 3.10% | 90887 | 6003万 | 19.44 | 25.56 | -1.93 | | 145 | 帝欧家居 | 2023-09-15 五 | 6.50 | 6.49 | 6.52 | 6.61 | 6.48 | 0.46% | 2.25% | 65741 | 4300万 | 19.09 | 25.1 | -1.9 | | 146 | 帝欧家居 | 2023-09-14 四 | 6.52 | 6.50 | 6.49 | 6.54 | 6.46 | -0.15% | 1.83% | 53634 | 3483万 | 19 | 24.98 | -1.89 | | 147 | 帝欧家居 | 2023-09-13 三 | 6.60 | 6.62 | 6.50 | 6.62 | 6.46 | -1.81% | 3.07% | 90012 | 5870万 | 19.03 | 25.02 | -1.89 | | 148 | 帝欧家居 | 2023-09-12 二 | 6.68 | 6.66 | 6.62 | 6.70 | 6.55 | -0.60% | 3.34% | 97670 | 6460万 | 19.38 | 25.49 | -1.93 | | 149 | 帝欧家居 | 2023-09-11 一 | 6.83 | 6.92 | 6.66 | 6.94 | 6.60 | -3.76% | 6.26% | 183337 | 12279万 | 19.5 | 25.64 | -1.94 | | 150 | 帝欧家居 | 2023-09-08 五 | 7.17 | 7.13 | 6.92 | 7.29 | 6.80 | -2.95% | 8.75% | 256111 | 17911万 | 20.26 | 26.64 | -2.02 | | 151 | 帝欧家居 | 2023-09-07 四 | 7.43 | 7.36 | 7.13 | 7.77 | 7.12 | -3.13% | 13.97% | 409150 | 30326万 | 20.88 | 27.45 | -2.08 | | 152 | 帝欧家居 | 2023-09-06 三 | 7.82 | 7.68 | 7.36 | 7.91 | 7.34 | -4.17% | 17.38% | 508881 | 38390万 | 21.55 | 28.33 | -2.14 | | 153 | 帝欧家居 | 2023-09-05 二 | 7.43 | 7.45 | 7.68 | 8.19 | 7.25 | 3.09% | 21.53% | 630382 | 48130万 | 22.49 | 29.57 | -2.24 | | 154 | 帝欧家居 | 2023-09-04 一 | 6.89 | 6.77 | 7.45 | 7.45 | 6.89 | 10.04% | 8.20% | 239974 | 17446万 | 21.81 | 28.68 | -2.17 | | 155 | 帝欧家居 | 2023-09-01 五 | 6.75 | 6.61 | 6.77 | 6.96 | 6.62 | 2.42% | 4.43% | 129776 | 8799万 | 19.82 | 26.06 | -1.97 | | 156 | 帝欧家居 | 2023-08-31 四 | 6.70 | 6.71 | 6.61 | 6.99 | 6.53 | -1.49% | 3.57% | 104558 | 6997万 | 19.35 | 25.45 | -1.93 | | 157 | 帝欧家居 | 2023-08-30 三 | 6.75 | 6.75 | 6.71 | 6.81 | 6.61 | -0.59% | 1.53% | 44945 | 3026万 | 19.65 | 25.83 | -1.72 | | 158 | 帝欧家居 | 2023-08-29 二 | 6.72 | 6.63 | 6.75 | 6.81 | 6.60 | 1.81% | 2.40% | 70203 | 4717万 | 19.76 | 25.99 | -1.73 | | 159 | 帝欧家居 | 2023-08-28 一 | 6.63 | 6.40 | 6.63 | 6.87 | 6.56 | 3.59% | 2.24% | 65482 | 4387万 | 19.41 | 25.52 | -1.7 | | 160 | 帝欧家居 | 2023-08-25 五 | 6.41 | 6.44 | 6.40 | 6.56 | 6.36 | -0.62% | 1.64% | 48043 | 3092万 | 18.74 | 24.64 | -1.64 | | 161 | 帝欧家居 | 2023-08-23 三 | 6.72 | 6.72 | 6.51 | 6.77 | 6.49 | -3.13% | 2.46% | 71907 | 4727万 | 19.06 | 25.06 | -1.67 | | 162 | 帝欧家居 | 2023-08-22 二 | 6.83 | 6.83 | 6.72 | 6.90 | 6.64 | -1.61% | 1.57% | 46109 | 3104万 | 19.68 | 25.87 | -1.73 |
|
行情刷新 | 流通股东
 |
