| 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 | 2024-04-16 二 | 3.70 | 3.74 | 3.37 | 3.70 | 3.37 | -9.89% | 3.69% | 116212 | 3978万 | 10.62 | 12.97 | -1.1 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 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 | 2024-04-24 三 | 3.60 | 3.57 | 3.75 | 3.75 | 3.55 | 5.04% | 2.76% | 87085 | 3213万 | 11.82 | 14.44 | -1.22 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 帝欧家居 | 2024-05-06 一 | 4.05 | 4.01 | 4.11 | 4.14 | 4.05 | 2.49% | 3.20% | 100853 | 4133万 | 12.96 | 15.82 | -2.54 | | 13 | 帝欧家居 | 2024-05-07 二 | 4.14 | 4.11 | 4.18 | 4.18 | 4.08 | 1.70% | 1.95% | 61346 | 2534万 | 13.18 | 16.09 | -2.59 | | 14 | 帝欧家居 | 2024-05-08 三 | 4.19 | 4.18 | 4.01 | 4.20 | 3.96 | -4.07% | 2.92% | 91958 | 3717万 | 12.64 | 15.44 | -2.48 | | 15 | 帝欧家居 | 2024-05-09 四 | 4.05 | 4.01 | 4.09 | 4.11 | 4.03 | 2.00% | 1.92% | 60513 | 2472万 | 12.89 | 15.75 | -2.53 | | 16 | 帝欧家居 | 2024-05-10 五 | 4.10 | 4.09 | 4.09 | 4.18 | 4.01 | 0.00% | 2.06% | 64891 | 2651万 | 12.89 | 15.75 | -2.53 | | 17 | 帝欧家居 | 2024-05-13 一 | 4.15 | 4.09 | 3.92 | 4.15 | 3.91 | -4.16% | 2.82% | 88827 | 3522万 | 12.36 | 15.09 | -2.42 | | 18 | 帝欧家居 | 2024-05-14 二 | 3.94 | 3.92 | 4.03 | 4.06 | 3.90 | 2.81% | 2.04% | 64224 | 2572万 | 12.7 | 15.51 | -2.49 | | 19 | 帝欧家居 | 2024-05-15 三 | 4.05 | 4.03 | 4.09 | 4.14 | 3.99 | 1.49% | 2.32% | 73213 | 2996万 | 12.89 | 15.75 | -2.53 | | 20 | 帝欧家居 | 2024-05-16 四 | 4.09 | 4.09 | 4.30 | 4.42 | 4.09 | 5.13% | 5.36% | 169050 | 7264万 | 13.56 | 16.55 | -2.66 | | 21 | 帝欧家居 | 2024-05-17 五 | 4.31 | 4.30 | 4.55 | 4.61 | 4.23 | 5.81% | 6.92% | 218024 | 9607万 | 14.34 | 17.52 | -2.81 | | 22 | 帝欧家居 | 2024-05-20 一 | 4.49 | 4.55 | 4.28 | 4.49 | 4.26 | -5.93% | 5.52% | 174060 | 7563万 | 13.49 | 16.48 | -2.65 | | 23 | 帝欧家居 | 2024-05-21 二 | 4.28 | 4.28 | 4.19 | 4.37 | 4.16 | -2.10% | 3.72% | 117262 | 4964万 | 13.21 | 16.13 | -2.59 | | 24 | 帝欧家居 | 2024-05-22 三 | 4.18 | 4.19 | 4.25 | 4.32 | 4.18 | 1.43% | 2.79% | 87953 | 3751万 | 13.4 | 16.36 | -2.63 | | 25 | 帝欧家居 | 2024-05-23 四 | 4.28 | 4.25 | 4.08 | 4.28 | 4.04 | -4.00% | 2.44% | 76969 | 3179万 | 12.86 | 15.71 | -2.52 | | 26 | 帝欧家居 | 2024-05-24 五 | 4.09 | 4.08 | 4.01 | 4.11 | 3.98 | -1.72% | 1.84% | 58008 | 2347万 | 12.64 | 15.44 | -2.48 | | 27 | 帝欧家居 | 2024-05-27 一 | 4.07 | 4.01 | 3.98 | 4.07 | 3.88 | -0.75% | 1.83% | 57846 | 2283万 | 12.55 | 15.32 | -2.46 | | 28 | 帝欧家居 | 2024-05-28 二 | 3.99 | 3.98 | 3.88 | 3.99 | 3.87 | -2.51% | 1.78% | 56122 | 2194万 | 12.23 | 14.94 | -2.4 | | 29 | 帝欧家居 | 2024-05-29 三 | 3.88 | 3.88 | 3.94 | 4.03 | 3.86 | 1.55% | 1.96% | 61811 | 2449万 | 12.42 | 15.17 | -2.44 | | 30 | 帝欧家居 | 2024-05-30 四 | 3.94 | 3.94 | 3.87 | 3.96 | 3.84 | -1.78% | 1.46% | 46127 | 1795万 | 12.2 | 14.9 | -2.39 | | 31 | 帝欧家居 | 2024-05-31 五 | 3.87 | 3.87 | 3.86 | 3.90 | 3.84 | -0.26% | 1.41% | 44454 | 1719万 | 12.17 | 14.86 | -2.39 | | 32 | 帝欧家居 | 2024-06-03 一 | 3.93 | 3.86 | 3.76 | 3.93 | 3.71 | -2.59% | 2.00% | 62952 | 2381万 | 11.85 | 14.48 | -2.33 | | 33 | 帝欧家居 | 2024-06-04 二 | 3.74 | 3.76 | 3.67 | 3.76 | 3.55 | -2.39% | 2.82% | 89017 | 3226万 | 11.57 | 14.13 | -2.27 | | 34 | 帝欧家居 | 2024-06-05 三 | 3.65 | 3.67 | 3.53 | 3.65 | 3.52 | -3.81% | 1.76% | 55347 | 1969万 | 11.13 | 13.59 | -2.18 | | 35 | 帝欧家居 | 2024-06-06 四 | 3.53 | 3.53 | 3.26 | 3.54 | 3.19 | -7.65% | 3.88% | 122219 | 4054万 | 10.28 | 12.55 | -2.02 | | 36 | 帝欧家居 | 2024-06-07 五 | 3.32 | 3.26 | 3.45 | 3.48 | 3.29 | 5.83% | 3.05% | 96202 | 3278万 | 10.88 | 13.28 | -2.13 | | 37 | 帝欧家居 | 2024-06-11 二 | 3.47 | 3.45 | 3.42 | 3.48 | 3.32 | -0.87% | 2.18% | 68782 | 2346万 | 10.78 | 13.17 | -2.12 | | 38 | 帝欧家居 | 2024-06-12 三 | 3.44 | 3.42 | 3.52 | 3.53 | 3.39 | 2.92% | 1.42% | 44620 | 1556万 | 11.1 | 13.55 | -2.18 | | 39 | 帝欧家居 | 2024-06-13 四 | 3.56 | 3.52 | 3.43 | 3.58 | 3.41 | -2.56% | 1.68% | 52862 | 1825万 | 10.81 | 13.2 | -2.12 | | 40 | 帝欧家居 | 2024-06-14 五 | 3.48 | 3.43 | 3.44 | 3.48 | 3.33 | 0.29% | 1.58% | 49712 | 1695万 | 10.85 | 13.24 | -2.13 | | 41 | 帝欧家居 | 2024-06-17 一 | 3.43 | 3.44 | 3.36 | 3.43 | 3.34 | -2.33% | 1.51% | 47613 | 1606万 | 10.59 | 12.94 | -2.08 | | 42 | 帝欧家居 | 2024-06-18 二 | 3.37 | 3.36 | 3.45 | 3.47 | 3.31 | 2.68% | 1.65% | 51867 | 1769万 | 10.88 | 13.28 | -2.13 | | 43 | 帝欧家居 | 2024-06-19 三 | 3.46 | 3.45 | 3.48 | 3.53 | 3.43 | 0.87% | 1.47% | 46338 | 1614万 | 10.97 | 13.4 | -2.15 | | 44 | 帝欧家居 | 2024-06-20 四 | 3.46 | 3.48 | 3.34 | 3.50 | 3.33 | -4.02% | 1.42% | 44785 | 1511万 | 10.53 | 12.86 | -2.07 | | 45 | 帝欧家居 | 2024-06-21 五 | 3.34 | 3.34 | 3.31 | 3.40 | 3.29 | -0.90% | 1.16% | 36688 | 1227万 | 10.44 | 12.74 | -2.05 | | 46 | 帝欧家居 | 2024-06-24 一 | 3.28 | 3.31 | 3.15 | 3.30 | 3.13 | -4.83% | 2.51% | 79185 | 2515万 | 9.93 | 12.13 | -1.95 | | 47 | 帝欧家居 | 2024-06-25 二 | 3.15 | 3.15 | 3.23 | 3.29 | 3.12 | 2.54% | 1.79% | 56349 | 1810万 | 10.18 | 12.44 | -2 | | 48 | 帝欧家居 | 2024-06-26 三 | 3.23 | 3.23 | 3.36 | 3.37 | 3.16 | 4.02% | 1.56% | 49179 | 1609万 | 10.59 | 12.94 | -2.08 | | 49 | 帝欧家居 | 2024-06-27 四 | 3.36 | 3.36 | 3.30 | 3.43 | 3.29 | -1.79% | 1.39% | 43755 | 1466万 | 10.4 | 12.7 | -2.04 | | 50 | 帝欧家居 | 2024-06-28 五 | 3.30 | 3.30 | 3.26 | 3.35 | 3.24 | -1.21% | 1.42% | 44786 | 1480万 | 10.28 | 12.55 | -2.02 | | 51 | 帝欧家居 | 2024-07-01 一 | 3.29 | 3.26 | 3.28 | 3.32 | 3.19 | 0.61% | 1.28% | 40493 | 1315万 | 10.34 | 12.63 | -2.03 | | 52 | 帝欧家居 | 2024-07-02 二 | 3.28 | 3.28 | 3.38 | 3.42 | 3.25 | 3.05% | 1.75% | 55089 | 1860万 | 10.66 | 13.01 | -2.09 | | 53 | 帝欧家居 | 2024-07-03 三 | 3.40 | 3.38 | 3.41 | 3.45 | 3.36 | 0.89% | 1.54% | 48513 | 1656万 | 10.75 | 13.13 | -2.11 | | 54 | 帝欧家居 | 2024-07-04 四 | 3.38 | 3.41 | 3.26 | 3.41 | 3.23 | -4.40% | 1.92% | 60621 | 1994万 | 10.28 | 12.55 | -2.02 | | 55 | 帝欧家居 | 2024-07-05 五 | 3.24 | 3.26 | 3.30 | 3.37 | 3.20 | 1.23% | 1.49% | 46882 | 1546万 | 10.4 | 12.7 | -2.04 | | 56 | 帝欧家居 | 2024-07-08 一 | 3.29 | 3.30 | 3.14 | 3.29 | 3.13 | -4.85% | 1.96% | 61673 | 1959万 | 9.9 | 12.09 | -1.94 | | 57 | 帝欧家居 | 2024-07-09 二 | 3.14 | 3.14 | 3.04 | 3.17 | 2.97 | -3.18% | 3.41% | 107543 | 3265万 | 9.58 | 11.7 | -1.88 | | 58 | 帝欧家居 | 2024-07-10 三 | 3.04 | 3.04 | 2.98 | 3.04 | 2.87 | -1.97% | 2.25% | 70979 | 2106万 | 9.39 | 11.47 | -1.84 | | 59 | 帝欧家居 | 2024-07-11 四 | 3.12 | 2.98 | 3.23 | 3.25 | 3.04 | 8.39% | 3.57% | 112518 | 3551万 | 10.18 | 12.44 | -2 | | 60 | 帝欧家居 | 2024-07-12 五 | 3.25 | 3.23 | 3.27 | 3.42 | 3.21 | 1.24% | 3.98% | 125442 | 4165万 | 10.31 | 12.59 | -2.02 | | 61 | 帝欧家居 | 2024-07-15 一 | 3.28 | 3.27 | 3.19 | 3.30 | 3.14 | -2.45% | 2.35% | 74008 | 2370万 | 10.06 | 12.28 | -1.97 | | 62 | 帝欧家居 | 2024-07-16 二 | 3.18 | 3.19 | 3.18 | 3.21 | 3.13 | -0.31% | 1.58% | 49684 | 1575万 | 10.03 | 12.24 | -1.97 | | 63 | 帝欧家居 | 2024-07-17 三 | 3.17 | 3.18 | 3.17 | 3.26 | 3.14 | -0.31% | 1.69% | 53177 | 1700万 | 9.99 | 12.2 | -1.96 | | 64 | 帝欧家居 | 2024-07-18 四 | 3.12 | 3.17 | 3.08 | 3.13 | 3.03 | -2.84% | 1.51% | 47609 | 1460万 | 9.71 | 11.86 | -1.91 | | 65 | 帝欧家居 | 2024-07-19 五 | 3.06 | 3.08 | 3.07 | 3.09 | 2.98 | -0.32% | 1.48% | 46736 | 1422万 | 9.68 | 11.82 | -1.9 | | 66 | 帝欧家居 | 2024-07-22 一 | 3.05 | 3.07 | 3.15 | 3.16 | 3.02 | 2.61% | 1.66% | 52476 | 1632万 | 9.93 | 12.13 | -1.95 | | 67 | 帝欧家居 | 2024-07-23 二 | 3.17 | 3.15 | 3.14 | 3.24 | 3.12 | -0.32% | 1.79% | 56431 | 1797万 | 9.9 | 12.09 | -1.94 | | 68 | 帝欧家居 | 2024-07-24 三 | 3.10 | 3.14 | 3.05 | 3.14 | 3.02 | -2.87% | 1.48% | 46616 | 1429万 | 9.62 | 11.74 | -1.89 | | 69 | 帝欧家居 | 2024-07-25 四 | 3.01 | 3.05 | 3.06 | 3.14 | 2.99 | 0.33% | 1.50% | 47441 | 1451万 | 9.65 | 11.78 | -1.89 | | 70 | 帝欧家居 | 2024-07-26 五 | 3.11 | 3.06 | 3.13 | 3.16 | 3.06 | 2.29% | 1.41% | 44545 | 1391万 | 9.87 | 12.05 | -1.94 | | 71 | 帝欧家居 | 2024-07-29 一 | 3.13 | 3.13 | 3.17 | 3.20 | 3.07 | 1.28% | 1.42% | 44715 | 1408万 | 9.99 | 12.2 | -1.96 | | 72 | 帝欧家居 | 2024-07-30 二 | 3.17 | 3.17 | 3.22 | 3.22 | 3.13 | 1.58% | 1.28% | 40410 | 1292万 | 10.15 | 12.4 | -1.99 | | 73 | 帝欧家居 | 2024-07-31 三 | 3.21 | 3.22 | 3.31 | 3.32 | 3.20 | 2.80% | 1.54% | 48411 | 1584万 | 10.44 | 12.74 | -2.05 | | 74 | 帝欧家居 | 2024-08-01 四 | 3.33 | 3.31 | 3.32 | 3.34 | 3.29 | 0.30% | 1.32% | 41770 | 1385万 | 10.47 | 12.78 | -2.05 | | 75 | 帝欧家居 | 2024-08-02 五 | 3.30 | 3.32 | 3.26 | 3.32 | 3.24 | -1.81% | 1.10% | 34822 | 1143万 | 10.28 | 12.55 | -2.02 | | 76 | 帝欧家居 | 2024-08-05 一 | 3.23 | 3.26 | 3.22 | 3.34 | 3.21 | -1.23% | 1.56% | 49068 | 1609万 | 10.15 | 12.4 | -1.99 | | 77 | 帝欧家居 | 2024-08-06 二 | 3.23 | 3.22 | 3.31 | 3.32 | 3.22 | 2.80% | 1.86% | 58534 | 1921万 | 10.44 | 12.74 | -2.05 | | 78 | 帝欧家居 | 2024-08-07 三 | 3.34 | 3.31 | 3.31 | 3.37 | 3.27 | 0.00% | 1.57% | 49644 | 1640万 | 10.44 | 12.74 | -2.05 | | 79 | 帝欧家居 | 2024-08-08 四 | 3.31 | 3.31 | 3.36 | 3.38 | 3.24 | 1.51% | 1.48% | 46553 | 1546万 | 10.59 | 12.94 | -2.08 | | 80 | 帝欧家居 | 2024-08-09 五 | 3.37 | 3.36 | 3.35 | 3.44 | 3.34 | -0.30% | 1.33% | 41801 | 1412万 | 10.56 | 12.9 | -2.07 | | 81 | 帝欧家居 | 2024-08-12 一 | 3.35 | 3.35 | 3.30 | 3.36 | 3.26 | -1.49% | 1.06% | 33575 | 1109万 | 10.4 | 12.7 | -2.04 | | 82 | 帝欧家居 | 2024-08-13 二 | 3.28 | 3.30 | 3.30 | 3.32 | 3.22 | 0.00% | 1.03% | 32362 | 1059万 | 10.4 | 12.7 | -2.04 | | 83 | 帝欧家居 | 2024-08-14 三 | 3.30 | 3.30 | 3.30 | 3.35 | 3.27 | 0.00% | 0.88% | 27860 | 922万 | 10.4 | 12.7 | -2.04 | | 84 | 帝欧家居 | 2024-08-15 四 | 3.29 | 3.30 | 3.36 | 3.36 | 3.23 | 1.82% | 1.31% | 41163 | 1361万 | 10.59 | 12.94 | -2.08 | | 85 | 帝欧家居 | 2024-08-16 五 | 3.36 | 3.36 | 3.26 | 3.38 | 3.24 | -2.98% | 1.43% | 44934 | 1478万 | 10.28 | 12.55 | -2.02 | | 86 | 帝欧家居 | 2024-08-19 一 | 3.28 | 3.26 | 3.26 | 3.29 | 3.20 | 0.00% | 1.10% | 34691 | 1128万 | 10.28 | 12.55 | -2.02 | | 87 | 帝欧家居 | 2024-08-20 二 | 3.25 | 3.26 | 3.17 | 3.29 | 3.16 | -2.76% | 0.98% | 30980 | 995万 | 9.99 | 12.2 | -1.96 | | 88 | 帝欧家居 | 2024-08-21 三 | 3.17 | 3.17 | 3.18 | 3.21 | 3.14 | 0.32% | 0.87% | 27393 | 867万 | 10.03 | 12.24 | -1.97 | | 89 | 帝欧家居 | 2024-08-22 四 | 3.17 | 3.18 | 3.10 | 3.21 | 3.08 | -2.52% | 0.93% | 29396 | 922万 | 9.77 | 11.93 | -1.92 | | 90 | 帝欧家居 | 2024-08-23 五 | 3.12 | 3.10 | 3.03 | 3.13 | 3.03 | -2.26% | 1.28% | 40408 | 1238万 | 9.55 | 11.67 | -1.87 | | 91 | 帝欧家居 | 2024-08-26 一 | 3.07 | 3.03 | 3.19 | 3.27 | 3.06 | 5.28% | 2.40% | 75786 | 2412万 | 10.06 | 12.28 | -1.88 | | 92 | 帝欧家居 | 2024-08-27 二 | 3.19 | 3.19 | 3.11 | 3.22 | 3.08 | -2.51% | 1.61% | 50715 | 1589万 | 9.8 | 11.97 | -1.83 | | 93 | 帝欧家居 | 2024-08-28 三 | 3.11 | 3.11 | 3.14 | 3.19 | 3.05 | 0.96% | 1.53% | 48358 | 1516万 | 9.9 | 12.09 | -1.85 | | 94 | 帝欧家居 | 2024-08-29 四 | 3.16 | 3.14 | 3.14 | 3.16 | 3.05 | 0.00% | 1.66% | 52342 | 1623万 | 9.9 | 12.09 | -1.85 | | 95 | 帝欧家居 | 2024-08-30 五 | 3.14 | 3.14 | 3.25 | 3.30 | 3.13 | 3.50% | 1.78% | 56171 | 1812万 | 10.25 | 12.51 | -1.92 | | 96 | 帝欧家居 | 2024-09-02 一 | 3.26 | 3.25 | 3.20 | 3.29 | 3.19 | -1.54% | 1.31% | 41240 | 1339万 | 10.09 | 12.32 | -1.89 | | 97 | 帝欧家居 | 2024-09-03 二 | 3.23 | 3.20 | 3.24 | 3.27 | 3.17 | 1.25% | 1.09% | 34497 | 1114万 | 10.21 | 12.47 | -1.91 | | 98 | 帝欧家居 | 2024-09-04 三 | 3.24 | 3.24 | 3.12 | 3.26 | 3.11 | -3.70% | 1.73% | 54618 | 1729万 | 9.84 | 12.01 | -1.84 | | 99 | 帝欧家居 | 2024-09-05 四 | 3.12 | 3.12 | 3.20 | 3.22 | 3.12 | 2.56% | 1.73% | 54687 | 1743万 | 10.09 | 12.32 | -1.89 | | 100 | 帝欧家居 | 2024-09-06 五 | 3.25 | 3.20 | 3.14 | 3.26 | 3.12 | -1.88% | 1.65% | 52070 | 1652万 | 9.9 | 12.09 | -1.85 | | 101 | 帝欧家居 | 2024-09-09 一 | 3.14 | 3.14 | 3.14 | 3.18 | 3.04 | 0.00% | 1.48% | 46545 | 1460万 | 9.9 | 12.09 | -1.85 | | 102 | 帝欧家居 | 2024-09-10 二 | 3.25 | 3.14 | 3.15 | 3.29 | 3.12 | 0.32% | 1.46% | 46029 | 1460万 | 9.93 | 12.13 | -1.86 | | 103 | 帝欧家居 | 2024-09-11 三 | 3.15 | 3.15 | 3.12 | 3.18 | 3.11 | -0.95% | 1.45% | 45834 | 1440万 | 9.84 | 12.01 | -1.84 | | 104 | 帝欧家居 | 2024-09-12 四 | 3.13 | 3.12 | 3.18 | 3.21 | 3.12 | 1.92% | 1.81% | 57159 | 1820万 | 10.03 | 12.24 | -1.88 | | 105 | 帝欧家居 | 2024-09-13 五 | 3.18 | 3.18 | 3.10 | 3.18 | 3.10 | -2.52% | 1.35% | 42443 | 1331万 | 9.77 | 11.93 | -1.83 | | 106 | 帝欧家居 | 2024-09-18 三 | 3.13 | 3.10 | 3.06 | 3.13 | 2.97 | -1.29% | 1.86% | 58667 | 1776万 | 9.65 | 11.78 | -1.81 | | 107 | 帝欧家居 | 2024-09-19 四 | 3.07 | 3.06 | 3.20 | 3.22 | 3.03 | 4.58% | 2.46% | 77612 | 2457万 | 10.09 | 12.32 | -1.89 | | 108 | 帝欧家居 | 2024-09-20 五 | 3.20 | 3.20 | 3.17 | 3.22 | 3.14 | -0.94% | 1.51% | 47631 | 1513万 | 9.99 | 12.2 | -1.87 | | 109 | 帝欧家居 | 2024-09-23 一 | 3.14 | 3.17 | 3.15 | 3.21 | 3.13 | -0.63% | 0.93% | 29419 | 929万 | 9.93 | 12.13 | -1.86 | | 110 | 帝欧家居 | 2024-09-24 二 | 3.20 | 3.15 | 3.29 | 3.30 | 3.18 | 4.44% | 2.12% | 66757 | 2167万 | 10.37 | 12.67 | -1.94 | | 111 | 帝欧家居 | 2024-09-25 三 | 3.32 | 3.29 | 3.37 | 3.43 | 3.32 | 2.43% | 2.04% | 64397 | 2179万 | 10.62 | 12.97 | -1.99 | | 112 | 帝欧家居 | 2024-09-26 四 | 3.35 | 3.37 | 3.61 | 3.63 | 3.32 | 7.12% | 3.99% | 125909 | 4421万 | 11.38 | 13.9 | -2.13 | | 113 | 帝欧家居 | 2024-09-27 五 | 3.66 | 3.61 | 3.71 | 3.77 | 3.56 | 2.77% | 4.46% | 140676 | 5153万 | 11.7 | 14.28 | -2.19 | | 114 | 帝欧家居 | 2024-09-30 一 | 3.88 | 3.71 | 3.99 | 4.04 | 3.69 | 7.55% | 6.35% | 200231 | 7818万 | 12.58 | 15.36 | -2.35 | | 115 | 帝欧家居 | 2024-10-08 二 | 4.38 | 3.99 | 4.12 | 4.38 | 3.91 | 3.26% | 7.24% | 228129 | 9436万 | 12.99 | 15.86 | -2.43 | | 116 | 帝欧家居 | 2024-10-09 三 | 4.06 | 4.12 | 3.71 | 4.06 | 3.71 | -9.95% | 5.33% | 168021 | 6428万 | 11.7 | 14.28 | -2.19 | | 117 | 帝欧家居 | 2024-10-10 四 | 3.71 | 3.71 | 3.72 | 3.80 | 3.60 | 0.27% | 3.69% | 116353 | 4316万 | 11.73 | 14.32 | -2.19 | | 118 | 帝欧家居 | 2024-10-11 五 | 3.71 | 3.72 | 3.64 | 3.74 | 3.60 | -2.15% | 2.69% | 84840 | 3109万 | 11.48 | 14.01 | -2.15 | | 119 | 帝欧家居 | 2024-10-14 一 | 3.67 | 3.64 | 3.77 | 3.77 | 3.63 | 3.57% | 2.48% | 78127 | 2892万 | 11.89 | 14.51 | -2.22 | | 120 | 帝欧家居 | 2024-10-15 二 | 3.77 | 3.77 | 3.73 | 3.81 | 3.70 | -1.06% | 1.95% | 61586 | 2314万 | 11.76 | 14.36 | -2.2 | | 121 | 帝欧家居 | 2024-10-16 三 | 3.70 | 3.73 | 3.91 | 3.99 | 3.69 | 4.83% | 5.30% | 167077 | 6491万 | 12.33 | 15.05 | -2.31 | | 122 | 帝欧家居 | 2024-10-17 四 | 3.92 | 3.91 | 3.73 | 3.98 | 3.72 | -4.60% | 4.53% | 142861 | 5476万 | 11.76 | 14.36 | -2.2 | | 123 | 帝欧家居 | 2024-10-18 五 | 3.75 | 3.73 | 3.73 | 3.80 | 3.66 | 0.00% | 4.12% | 130029 | 4834万 | 11.76 | 14.36 | -2.2 | | 124 | 帝欧家居 | 2024-10-21 一 | 3.75 | 3.73 | 3.75 | 3.85 | 3.65 | 0.54% | 3.49% | 110092 | 4108万 | 11.82 | 14.44 | -2.21 | | 125 | 帝欧家居 | 2024-10-22 二 | 3.73 | 3.75 | 3.86 | 3.89 | 3.71 | 2.93% | 3.05% | 96243 | 3694万 | 12.17 | 14.86 | -2.28 | | 126 | 帝欧家居 | 2024-10-23 三 | 3.86 | 3.86 | 3.87 | 3.95 | 3.83 | 0.26% | 2.31% | 72691 | 2830万 | 12.2 | 14.9 | -2.28 | | 127 | 帝欧家居 | 2024-10-24 四 | 3.88 | 3.87 | 3.92 | 3.92 | 3.82 | 1.29% | 2.25% | 71015 | 2758万 | 12.36 | 15.09 | -2.31 | | 128 | 帝欧家居 | 2024-10-25 五 | 3.94 | 3.92 | 4.07 | 4.09 | 3.94 | 3.83% | 3.02% | 95254 | 3836万 | 12.83 | 15.67 | -2.4 | | 129 | 帝欧家居 | 2024-10-28 一 | 4.11 | 4.07 | 4.22 | 4.23 | 4.06 | 3.69% | 3.40% | 107222 | 4479万 | 13.3 | 16.25 | -2.49 | | 130 | 帝欧家居 | 2024-10-29 二 | 4.23 | 4.22 | 4.03 | 4.32 | 4.00 | -4.50% | 3.60% | 113641 | 4650万 | 12.71 | 15.51 | -2.38 | | 131 | 帝欧家居 | 2024-10-30 三 | 3.98 | 4.03 | 4.01 | 4.11 | 3.97 | -0.50% | 2.83% | 89135 | 3598万 | 12.64 | 15.44 | -2.1 | | 132 | 帝欧家居 | 2024-10-31 四 | 4.02 | 4.01 | 4.19 | 4.24 | 4.00 | 4.49% | 4.44% | 140008 | 5809万 | 13.21 | 16.13 | -2.2 | | 133 | 帝欧家居 | 2024-11-01 五 | 4.11 | 4.19 | 4.01 | 4.30 | 4.00 | -4.30% | 5.58% | 175794 | 7212万 | 12.64 | 15.44 | -2.1 | | 134 | 帝欧家居 | 2024-11-04 一 | 3.97 | 4.01 | 4.00 | 4.04 | 3.88 | -0.25% | 3.61% | 113880 | 4519万 | 12.61 | 15.4 | -2.1 | | 135 | 帝欧家居 | 2024-11-05 二 | 4.04 | 4.00 | 4.14 | 4.18 | 4.02 | 3.50% | 3.52% | 111097 | 4556万 | 13.05 | 15.94 | -2.17 | | 136 | 帝欧家居 | 2024-11-06 三 | 4.12 | 4.14 | 4.25 | 4.28 | 4.06 | 2.66% | 4.34% | 136719 | 5746万 | 13.4 | 16.36 | -2.23 | | 137 | 帝欧家居 | 2024-11-07 四 | 4.24 | 4.25 | 4.37 | 4.43 | 4.18 | 2.82% | 5.62% | 177052 | 7689万 | 13.78 | 16.82 | -2.29 | | 138 | 帝欧家居 | 2024-11-08 五 | 4.43 | 4.37 | 4.31 | 4.45 | 4.26 | -1.37% | 4.45% | 140229 | 6046万 | 13.59 | 16.59 | -2.26 | | 139 | 帝欧家居 | 2024-11-11 一 | 4.31 | 4.31 | 4.33 | 4.36 | 4.21 | 0.46% | 3.36% | 106043 | 4544万 | 13.65 | 16.67 | -2.27 | | 140 | 帝欧家居 | 2024-11-12 二 | 4.33 | 4.33 | 4.31 | 4.42 | 4.24 | -0.46% | 3.82% | 120494 | 5237万 | 13.59 | 16.59 | -2.26 | | 141 | 帝欧家居 | 2024-11-13 三 | 4.32 | 4.31 | 4.27 | 4.38 | 4.16 | -0.93% | 3.21% | 101147 | 4307万 | 13.46 | 16.44 | -2.24 | | 142 | 帝欧家居 | 2024-11-14 四 | 4.29 | 4.27 | 4.24 | 4.41 | 4.21 | -0.70% | 3.15% | 99454 | 4249万 | 13.37 | 16.32 | -2.23 | | 143 | 帝欧家居 | 2024-11-15 五 | 4.21 | 4.24 | 4.13 | 4.28 | 4.10 | -2.59% | 2.38% | 74998 | 3149万 | 13.02 | 15.9 | -2.17 | | 144 | 帝欧家居 | 2024-11-18 一 | 4.17 | 4.13 | 4.07 | 4.25 | 4.03 | -1.45% | 3.63% | 114429 | 4715万 | 12.83 | 15.67 | -2.14 | | 145 | 帝欧家居 | 2024-11-19 二 | 4.12 | 4.07 | 4.12 | 4.13 | 3.96 | 1.23% | 3.24% | 102198 | 4138万 | 12.99 | 15.86 | -2.16 | | 146 | 帝欧家居 | 2024-11-20 三 | 4.14 | 4.12 | 4.25 | 4.26 | 4.09 | 3.16% | 2.68% | 84506 | 3540万 | 13.4 | 16.36 | -2.23 | | 147 | 帝欧家居 | 2024-11-21 四 | 4.24 | 4.25 | 4.30 | 4.32 | 4.20 | 1.18% | 2.44% | 77007 | 3280万 | 13.56 | 16.55 | -2.26 | | 148 | 帝欧家居 | 2024-11-22 五 | 4.29 | 4.30 | 4.09 | 4.37 | 4.07 | -4.88% | 2.46% | 77477 | 3289万 | 12.89 | 15.75 | -2.15 |
|
行情刷新 | 流通股东
 |
