| 股票名称 | 代码 002805 | 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 | 丰元股份 | 2024-04-23 二 | 12.00 | 11.73 | 12.90 | 12.90 | 11.85 | 9.97% | 4.45% | 124031 | 15688万 | 35.97 | 36.13 | -24.17 | 2 | 丰元股份 | 2024-04-22 一 | 12.22 | 12.53 | 11.73 | 12.44 | 11.71 | -6.38% | 6.40% | 178354 | 21286万 | 32.71 | 32.85 | -21.98 | 3 | 丰元股份 | 2024-04-19 五 | 12.87 | 13.14 | 12.53 | 12.87 | 12.38 | -4.64% | 7.42% | 206848 | 26011万 | 34.94 | 35.09 | -23.48 | 4 | 丰元股份 | 2024-04-18 四 | 13.40 | 13.34 | 13.14 | 13.41 | 12.18 | -1.50% | 10.34% | 288170 | 37116万 | 36.64 | 36.8 | -24.62 | 5 | 丰元股份 | 2024-04-17 三 | 12.60 | 13.94 | 13.34 | 14.15 | 12.60 | -4.30% | 13.82% | 385304 | 51750万 | 37.19 | 37.36 | -25 | 6 | 丰元股份 | 2024-04-16 二 | 13.94 | 15.49 | 13.94 | 14.35 | 13.94 | -10.01% | 2.22% | 62025 | 8670万 | 38.87 | 39.04 | -26.12 | 7 | 丰元股份 | 2024-04-15 一 | 16.53 | 17.21 | 15.49 | 17.05 | 15.49 | -9.99% | 10.44% | 290998 | 46232万 | 43.19 | 43.38 | -29.03 | 8 | 丰元股份 | 2024-04-12 五 | 15.00 | 16.56 | 17.21 | 18.22 | 14.90 | 3.93% | 24.34% | 675790 | 114843万 | 47.79 | 48.2 | -32.25 | 9 | 丰元股份 | 2024-04-11 四 | 16.30 | 15.05 | 16.56 | 16.56 | 15.60 | 10.03% | 20.66% | 573697 | 93618万 | 45.98 | 46.38 | -31.03 | 10 | 丰元股份 | 2024-04-10 三 | 15.72 | 14.75 | 15.05 | 15.88 | 14.82 | 2.03% | 20.65% | 445146 | 68506万 | 32.44 | 42.15 | -28.2 | 11 | 丰元股份 | 2024-04-09 二 | 13.46 | 13.41 | 14.75 | 14.75 | 13.46 | 9.99% | 4.61% | 99340 | 14390万 | 31.79 | 41.31 | -27.64 | 12 | 丰元股份 | 2024-04-08 一 | 14.15 | 14.50 | 13.41 | 14.64 | 13.36 | -7.52% | 12.85% | 276963 | 38783万 | 28.91 | 37.56 | -25.13 | 13 | 丰元股份 | 2024-04-03 三 | 14.56 | 14.15 | 14.50 | 15.50 | 14.17 | 2.47% | 20.13% | 433845 | 63934万 | 31.25 | 40.61 | -27.17 | 14 | 丰元股份 | 2024-04-02 二 | 12.94 | 12.86 | 14.15 | 14.15 | 12.87 | 10.03% | 11.45% | 246910 | 33433万 | 30.5 | 39.63 | -26.52 | 15 | 丰元股份 | 2024-04-01 一 | 12.70 | 12.72 | 12.86 | 13.09 | 12.66 | 1.10% | 6.96% | 150046 | 19343万 | 27.72 | 36.02 | -24.1 | 16 | 丰元股份 | 2024-03-29 五 | 13.17 | 12.95 | 12.72 | 13.41 | 12.71 | -1.78% | 9.36% | 201740 | 26243万 | 27.42 | 35.62 | -23.84 | 17 | 丰元股份 | 2024-03-28 四 | 11.48 | 12.75 | 12.95 | 13.42 | 11.48 | 1.57% | 14.25% | 307230 | 38222万 | 27.91 | 36.27 | -24.27 | 18 | 丰元股份 | 2024-03-27 三 | 13.02 | 12.45 | 12.75 | 13.70 | 12.62 | 2.41% | 19.07% | 411114 | 54877万 | 27.48 | 35.71 | -23.89 | 19 | 丰元股份 | 2024-03-26 二 | 11.28 | 11.32 | 12.45 | 12.45 | 11.28 | 9.98% | 8.30% | 179004 | 22083万 | 26.84 | 34.87 | -23.33 | 20 | 丰元股份 | 2024-03-25 一 | 11.68 | 11.69 | 11.32 | 11.99 | 11.22 | -3.17% | 3.48% | 75076 | 8674万 | 24.4 | 31.7 | -21.21 | 21 | 丰元股份 | 2024-03-22 五 | 12.11 | 12.11 | 11.69 | 12.13 | 11.60 | -3.47% | 3.11% | 66979 | 7905万 | 25.2 | 32.74 | -21.91 | 22 | 丰元股份 | 2024-03-21 四 | 12.24 | 12.24 | 12.11 | 12.31 | 12.01 | -1.06% | 2.55% | 55039 | 6680万 | 26.1 | 33.92 | -22.69 | 23 | 丰元股份 | 2024-03-20 三 | 12.11 | 12.08 | 12.24 | 12.27 | 12.07 | 1.32% | 2.90% | 62457 | 7613万 | 26.38 | 34.28 | -22.94 | 24 | 丰元股份 | 2024-03-19 二 | 12.17 | 12.20 | 12.08 | 12.27 | 12.08 | -0.98% | 2.66% | 57413 | 6985万 | 26.04 | 33.83 | -22.64 | 25 | 丰元股份 | 2024-03-18 一 | 12.13 | 12.02 | 12.20 | 12.33 | 11.98 | 1.50% | 3.86% | 83136 | 10066万 | 26.3 | 34.17 | -22.86 | 26 | 丰元股份 | 2024-03-15 五 | 11.99 | 11.97 | 12.02 | 12.06 | 11.75 | 0.42% | 2.89% | 62256 | 7404万 | 25.91 | 33.66 | -22.53 | 27 | 丰元股份 | 2024-03-14 四 | 12.05 | 11.98 | 11.97 | 12.23 | 11.68 | -0.08% | 4.29% | 92443 | 11097万 | 25.8 | 33.52 | -22.43 | 28 | 丰元股份 | 2024-03-08 五 | 10.98 | 10.93 | 11.01 | 11.17 | 10.77 | 0.73% | 2.31% | 49699 | 5454万 | 23.73 | 30.83 | -20.63 | 29 | 丰元股份 | 2024-03-07 四 | 11.34 | 11.38 | 10.93 | 11.43 | 10.85 | -3.95% | 3.74% | 80721 | 8995万 | 23.56 | 30.61 | -20.48 | 30 | 丰元股份 | 2024-03-06 三 | 10.95 | 10.98 | 11.38 | 11.53 | 10.93 | 3.64% | 3.73% | 80440 | 9070万 | 24.53 | 31.87 | -21.33 | 31 | 丰元股份 | 2024-03-05 二 | 11.21 | 11.31 | 10.98 | 11.22 | 10.92 | -2.92% | 2.47% | 53271 | 5879万 | 23.67 | 30.75 | -20.58 | 32 | 丰元股份 | 2024-03-04 一 | 11.65 | 11.57 | 11.31 | 11.78 | 11.15 | -2.25% | 3.00% | 64653 | 7345万 | 24.38 | 31.68 | -21.19 | 33 | 丰元股份 | 2024-03-01 五 | 11.65 | 11.57 | 11.57 | 11.92 | 11.44 | 0.00% | 3.27% | 70399 | 8175万 | 24.94 | 32.4 | -21.68 | 34 | 丰元股份 | 2024-02-29 四 | 10.61 | 10.84 | 11.57 | 11.66 | 10.61 | 6.73% | 4.88% | 105088 | 11804万 | 24.94 | 32.4 | -21.68 | 35 | 丰元股份 | 2024-02-28 三 | 11.81 | 11.71 | 10.84 | 12.35 | 10.70 | -7.43% | 6.40% | 137894 | 16104万 | 23.37 | 30.36 | -20.31 | 36 | 丰元股份 | 2024-02-27 二 | 11.34 | 11.40 | 11.71 | 11.71 | 11.27 | 2.72% | 3.27% | 70445 | 8165万 | 25.24 | 32.8 | -21.94 | 37 | 丰元股份 | 2024-02-26 一 | 11.40 | 11.42 | 11.40 | 11.68 | 11.27 | -0.18% | 4.02% | 86647 | 9930万 | 24.57 | 31.93 | -21.36 | 38 | 丰元股份 | 2024-02-23 五 | 11.00 | 10.80 | 11.42 | 11.50 | 10.91 | 5.74% | 4.68% | 100844 | 11340万 | 24.62 | 31.98 | -21.4 | 39 | 丰元股份 | 2024-02-22 四 | 10.55 | 10.61 | 10.80 | 10.84 | 10.45 | 1.79% | 2.94% | 63443 | 6804万 | 23.28 | 30.25 | -20.24 | 40 | 丰元股份 | 2024-02-21 三 | 10.40 | 10.40 | 10.61 | 10.95 | 10.16 | 2.02% | 3.45% | 74409 | 7934万 | 22.87 | 29.71 | -19.88 | 41 | 丰元股份 | 2024-02-20 二 | 10.25 | 10.28 | 10.40 | 10.44 | 10.05 | 1.17% | 2.68% | 57837 | 5939万 | 22.42 | 29.13 | -19.49 | 42 | 丰元股份 | 2024-02-19 一 | 10.21 | 10.13 | 10.28 | 10.37 | 9.97 | 1.48% | 2.98% | 64154 | 6547万 | 22.16 | 28.79 | -19.26 | 43 | 丰元股份 | 2024-02-08 四 | 9.26 | 9.45 | 10.13 | 10.40 | 9.26 | 7.20% | 4.08% | 87985 | 8624万 | 21.84 | 28.37 | -18.98 | 44 | 丰元股份 | 2024-02-07 三 | 9.52 | 9.55 | 9.45 | 9.95 | 9.31 | -1.05% | 4.14% | 89133 | 8512万 | 20.37 | 26.47 | -17.71 | 45 | 丰元股份 | 2024-02-06 二 | 8.88 | 9.55 | 9.55 | 9.87 | 8.60 | 0.00% | 4.77% | 102914 | 9401万 | 20.59 | 26.75 | -17.9 | 46 | 丰元股份 | 2024-02-05 一 | 10.44 | 10.61 | 9.55 | 10.55 | 9.55 | -9.99% | 3.72% | 80246 | 7806万 | 20.59 | 26.75 | -17.9 | 47 | 丰元股份 | 2024-02-02 五 | 11.15 | 11.15 | 10.61 | 11.58 | 10.20 | -4.84% | 4.30% | 92622 | 10146万 | 22.87 | 29.71 | -19.88 | 48 | 丰元股份 | 2024-02-01 四 | 11.35 | 11.46 | 11.15 | 11.69 | 11.12 | -2.71% | 3.29% | 70942 | 8042万 | 24.03 | 31.23 | -20.9 | 49 | 丰元股份 | 2024-01-31 三 | 12.06 | 12.38 | 11.46 | 12.56 | 11.46 | -7.43% | 4.14% | 89271 | 10587万 | 24.7 | 32.1 | -21.48 | 50 | 丰元股份 | 2024-01-30 二 | 13.23 | 13.35 | 12.38 | 13.23 | 12.35 | -7.27% | 3.97% | 85671 | 10901万 | 26.69 | 34.67 | -23.2 | 51 | 丰元股份 | 2024-01-29 一 | 14.15 | 14.22 | 13.35 | 14.31 | 13.25 | -6.12% | 4.02% | 86584 | 11770万 | 28.78 | 37.39 | -25.02 | 52 | 丰元股份 | 2024-01-26 五 | 14.48 | 14.63 | 14.22 | 14.76 | 14.22 | -2.80% | 3.50% | 75455 | 10919万 | 30.65 | 39.82 | -26.65 | 53 | 丰元股份 | 2024-01-25 四 | 14.69 | 14.73 | 14.63 | 14.72 | 14.12 | -0.68% | 5.37% | 115737 | 16694万 | 31.53 | 40.97 | -27.42 | 54 | 丰元股份 | 2024-01-24 三 | 14.99 | 14.95 | 14.73 | 15.17 | 14.38 | -1.47% | 9.10% | 196202 | 28928万 | 31.75 | 41.25 | -27.6 | 55 | 丰元股份 | 2024-01-23 二 | 13.48 | 13.59 | 14.95 | 14.95 | 13.00 | 10.01% | 6.55% | 141161 | 20620万 | 32.22 | 41.87 | -28.02 | 56 | 丰元股份 | 2024-01-22 一 | 13.82 | 14.15 | 13.59 | 14.08 | 13.28 | -3.96% | 3.89% | 83870 | 11533万 | 29.29 | 38.06 | -25.47 | 57 | 丰元股份 | 2024-01-19 五 | 15.02 | 15.02 | 14.15 | 15.48 | 14.14 | -5.79% | 5.34% | 115195 | 16872万 | 30.5 | 39.63 | -26.52 | 58 | 丰元股份 | 2024-01-18 四 | 14.90 | 15.19 | 15.02 | 15.60 | 14.54 | -1.12% | 5.84% | 125810 | 19094万 | 32.38 | 42.07 | -28.15 | 59 | 丰元股份 | 2024-01-17 三 | 14.81 | 14.89 | 15.19 | 15.60 | 14.60 | 2.01% | 5.99% | 129093 | 19587万 | 32.74 | 42.54 | -28.47 | 60 | 丰元股份 | 2024-01-16 二 | 14.78 | 14.85 | 14.89 | 15.07 | 14.58 | 0.27% | 2.46% | 52951 | 7844万 | 32.1 | 41.7 | -27.9 | 61 | 丰元股份 | 2024-01-15 一 | 15.20 | 15.22 | 14.85 | 15.27 | 14.79 | -2.43% | 2.31% | 49714 | 7422万 | 32.01 | 41.59 | -27.83 | 62 | 丰元股份 | 2024-01-12 五 | 15.11 | 15.26 | 15.22 | 15.69 | 15.05 | -0.26% | 4.05% | 87313 | 13401万 | 32.81 | 42.63 | -28.52 | 63 | 丰元股份 | 2024-01-11 四 | 14.71 | 14.79 | 15.26 | 15.38 | 14.54 | 3.18% | 4.42% | 95239 | 14292万 | 32.89 | 42.74 | -28.6 | 64 | 丰元股份 | 2024-01-10 三 | 14.62 | 14.76 | 14.79 | 15.20 | 14.45 | 0.20% | 3.26% | 70372 | 10464万 | 31.88 | 41.42 | -27.72 | 65 | 丰元股份 | 2024-01-09 二 | 14.57 | 14.62 | 14.76 | 15.08 | 14.38 | 0.96% | 3.06% | 65942 | 9708万 | 31.82 | 41.34 | -27.66 | 66 | 丰元股份 | 2024-01-08 一 | 14.73 | 14.93 | 14.62 | 15.33 | 14.60 | -2.08% | 3.11% | 67117 | 10002万 | 31.51 | 40.95 | -27.4 | 67 | 丰元股份 | 2024-01-05 五 | 15.60 | 15.21 | 14.93 | 16.19 | 14.91 | -1.84% | 4.85% | 104569 | 16160万 | 32.18 | 41.81 | -27.98 | 68 | 丰元股份 | 2024-01-04 四 | 15.55 | 15.67 | 15.21 | 15.66 | 15.19 | -2.94% | 2.37% | 51167 | 7822万 | 32.79 | 42.6 | -28.5 | 69 | 丰元股份 | 2024-01-03 三 | 15.67 | 15.67 | 15.67 | 15.88 | 15.36 | 0.00% | 2.43% | 52444 | 8166万 | 33.78 | 43.89 | -29.37 | 70 | 丰元股份 | 2024-01-02 二 | 16.04 | 15.98 | 15.67 | 16.08 | 15.67 | -1.94% | 2.53% | 54616 | 8618万 | 33.78 | 43.89 | -29.37 | 71 | 丰元股份 | 2023-12-29 五 | 16.01 | 16.05 | 15.98 | 16.22 | 15.87 | -0.44% | 4.90% | 105650 | 16897万 | 34.44 | 44.75 | -29.95 | 72 | 丰元股份 | 2023-12-28 四 | 15.16 | 15.21 | 16.05 | 16.34 | 15.08 | 5.52% | 9.18% | 197874 | 31545万 | 34.6 | 44.95 | -30.08 | 73 | 丰元股份 | 2023-12-27 三 | 15.35 | 15.54 | 15.21 | 15.63 | 15.01 | -2.12% | 6.73% | 145160 | 22140万 | 32.79 | 42.6 | -28.5 | 74 | 丰元股份 | 2023-12-26 二 | 15.62 | 15.54 | 15.54 | 16.27 | 15.42 | 0.00% | 10.24% | 220700 | 34960万 | 33.5 | 43.52 | -29.12 | 75 | 丰元股份 | 2023-12-25 一 | 14.28 | 14.13 | 15.54 | 15.54 | 14.11 | 9.98% | 3.76% | 80988 | 12247万 | 33.5 | 43.52 | -29.12 | 76 | 丰元股份 | 2023-12-22 五 | 13.75 | 13.75 | 14.13 | 14.18 | 13.56 | 2.76% | 3.71% | 79909 | 11126万 | 30.46 | 39.57 | -26.48 | 77 | 丰元股份 | 2023-12-21 四 | 13.47 | 13.61 | 13.75 | 13.93 | 13.43 | 1.03% | 2.19% | 47304 | 6466万 | 29.64 | 38.51 | -25.77 | 78 | 丰元股份 | 2023-12-20 三 | 13.80 | 13.81 | 13.61 | 13.85 | 13.56 | -1.45% | 1.52% | 32830 | 4486万 | 29.34 | 38.12 | -25.51 | 79 | 丰元股份 | 2023-12-19 二 | 13.80 | 13.82 | 13.81 | 13.92 | 13.68 | -0.07% | 1.53% | 33055 | 4561万 | 29.77 | 38.68 | -25.88 | 80 | 丰元股份 | 2023-12-18 一 | 14.01 | 14.15 | 13.82 | 14.20 | 13.79 | -2.33% | 2.01% | 43358 | 6044万 | 29.79 | 38.7 | -25.9 | 81 | 丰元股份 | 2023-12-15 五 | 14.05 | 14.01 | 14.15 | 14.45 | 14.05 | 1.00% | 3.02% | 65127 | 9274万 | 30.5 | 39.63 | -26.52 | 82 | 丰元股份 | 2023-12-14 四 | 14.60 | 14.45 | 14.01 | 14.73 | 13.99 | -3.04% | 3.60% | 77645 | 11064万 | 30.2 | 39.24 | -26.25 | 83 | 丰元股份 | 2023-12-13 三 | 15.25 | 15.23 | 14.45 | 15.27 | 14.41 | -5.12% | 4.34% | 93564 | 13712万 | 31.15 | 40.47 | -27.08 | 84 | 丰元股份 | 2023-12-12 二 | 15.50 | 15.50 | 15.23 | 15.60 | 15.21 | -1.74% | 2.06% | 44373 | 6794万 | 32.83 | 42.65 | -28.54 | 85 | 丰元股份 | 2023-12-11 一 | 15.82 | 15.80 | 15.50 | 15.83 | 15.20 | -1.90% | 2.80% | 60337 | 9284万 | 33.41 | 43.41 | -29.05 | 86 | 丰元股份 | 2023-12-08 五 | 16.02 | 15.90 | 15.80 | 16.29 | 15.67 | -0.63% | 1.99% | 42962 | 6827万 | 34.06 | 44.25 | -29.61 | 87 | 丰元股份 | 2023-12-07 四 | 16.10 | 16.15 | 15.90 | 16.15 | 15.76 | -1.55% | 2.56% | 55234 | 8787万 | 34.27 | 44.53 | -29.8 | 88 | 丰元股份 | 2023-12-06 三 | 15.59 | 15.64 | 16.15 | 16.48 | 15.56 | 3.26% | 4.41% | 94999 | 15416万 | 34.81 | 45.23 | -30.27 | 89 | 丰元股份 | 2023-12-05 二 | 15.61 | 15.75 | 15.64 | 15.97 | 15.52 | -0.70% | 2.30% | 49626 | 7846万 | 33.71 | 43.8 | -29.31 | 90 | 丰元股份 | 2023-12-04 一 | 15.87 | 15.86 | 15.75 | 16.00 | 15.74 | -0.69% | 1.89% | 40836 | 6472万 | 33.95 | 44.11 | -29.52 | 91 | 丰元股份 | 2023-12-01 五 | 15.70 | 15.67 | 15.86 | 15.93 | 15.53 | 1.21% | 2.07% | 44655 | 7019万 | 34.19 | 44.42 | -29.72 | 92 | 丰元股份 | 2023-11-30 四 | 15.95 | 15.95 | 15.67 | 16.06 | 15.62 | -1.76% | 1.74% | 37463 | 5912万 | 33.78 | 43.89 | -29.37 | 93 | 丰元股份 | 2023-11-29 三 | 16.18 | 16.26 | 15.95 | 16.29 | 15.90 | -1.91% | 2.02% | 43619 | 6985万 | 34.38 | 44.67 | -29.89 | 94 | 丰元股份 | 2023-11-28 二 | 15.95 | 16.17 | 16.26 | 16.40 | 15.95 | 0.56% | 1.86% | 40009 | 6500万 | 35.05 | 45.54 | -30.47 | 95 | 丰元股份 | 2023-11-27 一 | 15.60 | 16.43 | 16.17 | 16.58 | 15.60 | -1.58% | 2.64% | 56798 | 9156万 | 34.85 | 45.29 | -30.3 | 96 | 丰元股份 | 2023-11-24 五 | 17.31 | 17.26 | 16.43 | 17.31 | 16.41 | -4.81% | 4.59% | 99021 | 16588万 | 35.41 | 46.01 | -30.79 | 97 | 丰元股份 | 2023-11-23 四 | 17.60 | 17.71 | 17.26 | 17.70 | 17.01 | -2.54% | 4.30% | 92715 | 16072万 | 37.2 | 48.34 | -32.35 | 98 | 丰元股份 | 2023-11-22 三 | 17.54 | 17.55 | 17.71 | 17.92 | 17.00 | 0.91% | 6.23% | 134321 | 23570万 | 38.17 | 49.6 | -33.19 | 99 | 丰元股份 | 2023-11-21 二 | 17.80 | 17.83 | 17.55 | 17.92 | 17.50 | -1.57% | 2.54% | 54691 | 9682万 | 37.83 | 49.15 | -32.89 | 100 | 丰元股份 | 2023-11-20 一 | 17.84 | 17.74 | 17.83 | 17.88 | 17.44 | 0.51% | 2.68% | 57870 | 10215万 | 38.43 | 49.94 | -33.41 | 101 | 丰元股份 | 2023-11-17 五 | 17.30 | 17.40 | 17.74 | 17.85 | 17.20 | 1.95% | 3.39% | 73032 | 12852万 | 38.24 | 49.68 | -33.24 | 102 | 丰元股份 | 2023-11-16 四 | 17.81 | 17.90 | 17.40 | 17.86 | 17.35 | -2.79% | 3.50% | 75486 | 13214万 | 37.51 | 48.73 | -32.61 | 103 | 丰元股份 | 2023-11-15 三 | 17.89 | 17.68 | 17.90 | 18.12 | 17.71 | 1.24% | 5.50% | 118454 | 21255万 | 38.58 | 50.13 | -33.54 | 104 | 丰元股份 | 2023-11-14 二 | 17.50 | 17.39 | 17.68 | 18.15 | 17.43 | 1.67% | 5.32% | 114668 | 20291万 | 38.11 | 49.52 | -33.13 | 105 | 丰元股份 | 2023-11-13 一 | 17.11 | 17.13 | 17.39 | 17.69 | 16.89 | 1.52% | 5.25% | 113056 | 19513万 | 37.48 | 48.7 | -32.59 | 106 | 丰元股份 | 2023-11-10 五 | 17.36 | 17.35 | 17.13 | 17.90 | 16.68 | -1.27% | 7.17% | 154521 | 26553万 | 36.92 | 47.97 | -32.1 | 107 | 丰元股份 | 2023-11-09 四 | 17.73 | 17.65 | 17.35 | 17.73 | 17.33 | -1.70% | 2.72% | 58587 | 10246万 | 37.4 | 48.59 | -32.51 | 108 | 丰元股份 | 2023-11-08 三 | 17.80 | 17.79 | 17.65 | 17.95 | 17.48 | -0.79% | 3.84% | 82666 | 14610万 | 38.04 | 49.43 | -33.08 | 109 | 丰元股份 | 2023-11-07 二 | 17.95 | 17.95 | 17.79 | 17.97 | 17.60 | -0.89% | 3.42% | 73642 | 13067万 | 38.35 | 49.82 | -33.34 | 110 | 丰元股份 | 2023-11-06 一 | 17.72 | 17.65 | 17.95 | 18.04 | 17.51 | 1.70% | 4.65% | 100185 | 17858万 | 38.69 | 50.27 | -33.64 | 111 | 丰元股份 | 2023-11-03 五 | 17.78 | 17.81 | 17.65 | 17.99 | 17.61 | -0.90% | 4.66% | 100420 | 17826万 | 38.04 | 49.43 | -33.08 | 112 | 丰元股份 | 2023-11-02 四 | 18.56 | 18.44 | 17.81 | 18.56 | 17.80 | -3.42% | 6.45% | 139082 | 25072万 | 38.39 | 49.88 | -33.38 | 113 | 丰元股份 | 2023-11-01 三 | 17.89 | 17.86 | 18.44 | 18.56 | 17.58 | 3.25% | 8.37% | 180382 | 32738万 | 39.75 | 51.64 | -34.56 | 114 | 丰元股份 | 2023-10-31 二 | 17.73 | 18.04 | 17.86 | 18.06 | 17.51 | -1.00% | 4.74% | 102231 | 18213万 | 38.5 | 50.02 | -33.47 | 115 | 丰元股份 | 2023-10-30 一 | 17.93 | 18.13 | 18.04 | 18.41 | 17.71 | -0.50% | 7.46% | 160787 | 29057万 | 38.89 | 50.52 | -100.28 | 116 | 丰元股份 | 2023-10-27 五 | 17.40 | 17.38 | 18.13 | 18.16 | 17.01 | 4.32% | 9.36% | 201729 | 35904万 | 39.08 | 50.78 | -100.78 | 117 | 丰元股份 | 2023-10-26 四 | 17.80 | 17.84 | 17.38 | 17.82 | 17.02 | -2.58% | 6.68% | 143988 | 24905万 | 37.46 | 48.67 | -96.61 | 118 | 丰元股份 | 2023-10-25 三 | 17.84 | 18.05 | 17.84 | 18.05 | 17.71 | -1.16% | 6.81% | 146693 | 26170万 | 38.45 | 49.96 | -99.17 | 119 | 丰元股份 | 2023-10-24 二 | 17.90 | 17.90 | 18.05 | 18.20 | 17.52 | 0.84% | 10.38% | 223802 | 39861万 | 38.91 | 50.55 | -100.33 | 120 | 丰元股份 | 2023-10-23 一 | 17.46 | 17.12 | 17.90 | 18.44 | 17.40 | 4.56% | 15.95% | 343846 | 61759万 | 38.58 | 50.13 | -99.5 | 121 | 丰元股份 | 2023-10-20 五 | 15.43 | 15.56 | 17.12 | 17.12 | 15.32 | 10.03% | 3.59% | 77485 | 12974万 | 36.9 | 47.95 | -95.16 | 122 | 丰元股份 | 2023-10-19 四 | 15.52 | 15.59 | 15.56 | 15.98 | 15.21 | -0.19% | 2.79% | 60181 | 9377万 | 33.54 | 43.58 | -86.49 | 123 | 丰元股份 | 2023-10-18 三 | 15.87 | 16.00 | 15.59 | 16.00 | 15.50 | -2.56% | 2.55% | 55072 | 8645万 | 33.6 | 43.66 | -86.66 | 124 | 丰元股份 | 2023-10-17 二 | 16.43 | 16.15 | 16.00 | 16.59 | 15.91 | -0.93% | 3.07% | 66085 | 10713万 | 34.49 | 44.81 | -88.94 | 125 | 丰元股份 | 2023-10-16 一 | 16.64 | 16.90 | 16.15 | 16.96 | 15.97 | -4.44% | 4.27% | 91958 | 14932万 | 34.81 | 45.23 | -89.77 | 126 | 丰元股份 | 2023-10-13 五 | 16.91 | 17.04 | 16.90 | 17.12 | 16.80 | -0.82% | 2.81% | 60539 | 10241万 | 36.43 | 47.33 | -93.94 | 127 | 丰元股份 | 2023-10-12 四 | 16.62 | 16.58 | 17.04 | 17.40 | 16.53 | 2.77% | 4.68% | 100984 | 17106万 | 36.73 | 47.72 | -94.72 | 128 | 丰元股份 | 2023-10-11 三 | 16.76 | 16.76 | 16.58 | 16.89 | 16.48 | -1.07% | 2.68% | 57776 | 9647万 | 35.74 | 46.43 | -92.16 | 129 | 丰元股份 | 2023-10-10 二 | 16.56 | 16.68 | 16.76 | 17.19 | 16.54 | 0.48% | 3.95% | 85224 | 14378万 | 36.13 | 46.94 | -93.16 | 130 | 丰元股份 | 2023-10-09 一 | 16.86 | 16.81 | 16.68 | 17.04 | 16.52 | -0.77% | 3.87% | 83456 | 13974万 | 35.95 | 46.71 | -92.72 | 131 | 丰元股份 | 2023-09-28 四 | 17.68 | 16.97 | 16.81 | 17.69 | 16.70 | -0.94% | 7.32% | 157872 | 26759万 | 36.23 | 47.08 | -93.44 | 132 | 丰元股份 | 2023-09-27 三 | 15.36 | 15.43 | 16.97 | 16.97 | 15.31 | 9.98% | 3.28% | 70768 | 11724万 | 36.58 | 47.53 | -94.33 | 133 | 丰元股份 | 2023-09-26 二 | 15.71 | 15.86 | 15.43 | 15.82 | 15.30 | -2.71% | 2.02% | 43625 | 6784万 | 33.26 | 43.21 | -85.77 | 134 | 丰元股份 | 2023-09-25 一 | 15.90 | 15.97 | 15.86 | 16.10 | 15.74 | -0.69% | 2.09% | 45013 | 7149万 | 34.19 | 44.42 | -88.16 | 135 | 丰元股份 | 2023-09-22 五 | 15.44 | 15.41 | 15.97 | 16.68 | 15.25 | 3.63% | 4.02% | 86586 | 13746万 | 34.42 | 44.73 | -88.77 | 136 | 丰元股份 | 2023-09-21 四 | 15.72 | 15.73 | 15.41 | 15.82 | 15.40 | -2.03% | 1.64% | 35440 | 5508万 | 33.22 | 43.16 | -85.66 | 137 | 丰元股份 | 2023-09-20 三 | 15.95 | 15.98 | 15.73 | 16.08 | 15.70 | -1.56% | 1.36% | 29355 | 4661万 | 33.91 | 44.05 | -87.44 | 138 | 丰元股份 | 2023-09-19 二 | 16.39 | 16.43 | 15.98 | 16.57 | 15.90 | -2.74% | 1.82% | 39309 | 6316万 | 34.44 | 44.75 | -88.83 | 139 | 丰元股份 | 2023-09-18 一 | 16.02 | 16.08 | 16.43 | 16.73 | 15.94 | 2.18% | 2.91% | 62831 | 10308万 | 35.41 | 46.01 | -91.33 | 140 | 丰元股份 | 2023-09-15 五 | 16.27 | 16.18 | 16.08 | 16.28 | 15.40 | -0.62% | 2.73% | 58791 | 9365万 | 34.66 | 45.03 | -89.38 | 141 | 丰元股份 | 2023-09-14 四 | 16.38 | 16.56 | 16.18 | 16.50 | 15.95 | -2.29% | 2.38% | 51260 | 8279万 | 34.88 | 45.31 | -89.94 | 142 | 丰元股份 | 2023-09-13 三 | 16.74 | 16.82 | 16.56 | 16.85 | 16.40 | -1.55% | 1.49% | 32064 | 5320万 | 35.7 | 46.38 | -92.05 | 143 | 丰元股份 | 2023-09-12 二 | 16.86 | 16.83 | 16.82 | 17.36 | 16.72 | -0.06% | 2.74% | 58970 | 10012万 | 36.26 | 47.11 | -93.5 | 144 | 丰元股份 | 2023-09-11 一 | 16.86 | 16.86 | 16.83 | 17.02 | 16.50 | -0.18% | 1.58% | 34055 | 5730万 | 36.28 | 47.13 | -93.55 | 145 | 丰元股份 | 2023-09-08 五 | 16.81 | 16.81 | 16.86 | 17.00 | 16.75 | 0.30% | 1.25% | 26942 | 4547万 | 36.34 | 47.22 | -93.72 | 146 | 丰元股份 | 2023-09-07 四 | 17.36 | 17.34 | 16.81 | 17.39 | 16.81 | -3.06% | 2.00% | 43044 | 7324万 | 36.23 | 47.08 | -93.44 | 147 | 丰元股份 | 2023-09-06 三 | 17.15 | 17.15 | 17.34 | 17.37 | 16.90 | 1.11% | 1.84% | 39562 | 6791万 | 37.38 | 48.56 | -96.39 | 148 | 丰元股份 | 2023-09-05 二 | 16.91 | 16.98 | 17.15 | 17.20 | 16.83 | 1.00% | 2.27% | 49007 | 8350万 | 36.97 | 48.03 | -95.33 | 149 | 丰元股份 | 2023-09-04 一 | 16.59 | 16.53 | 16.98 | 16.99 | 16.45 | 2.72% | 2.63% | 56796 | 9529万 | 36.6 | 47.55 | -94.38 | 150 | 丰元股份 | 2023-09-01 五 | 16.52 | 16.48 | 16.53 | 16.83 | 16.40 | 0.30% | 1.65% | 35670 | 5904万 | 35.63 | 46.29 | -91.88 | 151 | 丰元股份 | 2023-08-31 四 | 16.60 | 16.67 | 16.48 | 16.85 | 16.33 | -1.14% | 2.02% | 43528 | 7206万 | 35.52 | 46.15 | -91.61 | 152 | 丰元股份 | 2023-08-30 三 | 16.60 | 16.64 | 16.67 | 16.98 | 16.51 | 0.18% | 2.02% | 43571 | 7299万 | 35.93 | 46.69 | -201.09 | 153 | 丰元股份 | 2023-08-29 二 | 16.02 | 16.03 | 16.64 | 16.66 | 15.88 | 3.81% | 2.63% | 56627 | 9300万 | 35.87 | 46.6 | -200.73 | 154 | 丰元股份 | 2023-08-28 一 | 17.09 | 15.95 | 16.03 | 17.15 | 15.95 | 0.50% | 2.75% | 59353 | 9780万 | 34.55 | 44.89 | -193.37 | 155 | 丰元股份 | 2023-08-25 五 | 16.27 | 16.38 | 15.95 | 16.37 | 15.86 | -2.63% | 1.88% | 40538 | 6511万 | 34.38 | 44.67 | -192.41 | 156 | 丰元股份 | 2023-08-23 三 | 16.76 | 16.82 | 16.46 | 16.80 | 16.30 | -2.14% | 1.65% | 35472 | 5856万 | 35.48 | 46.1 | -198.56 | 157 | 丰元股份 | 2023-08-22 二 | 16.79 | 16.75 | 16.82 | 16.95 | 16.34 | 0.42% | 2.44% | 52634 | 8741万 | 36.26 | 47.11 | -202.9 |
|
行情刷新 | 流通股东
|