| 股票名称 | 代码 002865 | 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 | 钧达股份 | 2024-04-26 五 | 51.30 | 51.32 | 52.17 | 52.38 | 50.80 | 1.66% | 3.76% | 84020 | 43547万 | 116.68 | 119.24 | 14.62 | 2 | 钧达股份 | 2024-04-25 四 | 50.54 | 50.53 | 52.06 | 52.77 | 49.58 | 3.03% | 4.13% | 92364 | 47825万 | 116.43 | 118.99 | 14.59 | 3 | 钧达股份 | 2024-04-24 三 | 51.13 | 51.35 | 50.53 | 51.30 | 50.00 | -1.60% | 2.53% | 56622 | 28620万 | 113.01 | 115.49 | 14.16 | 4 | 钧达股份 | 2024-04-23 二 | 52.38 | 51.95 | 51.35 | 53.08 | 51.00 | -1.15% | 2.65% | 59338 | 30702万 | 114.84 | 117.36 | 14.39 | 5 | 钧达股份 | 2024-04-22 一 | 52.23 | 52.23 | 51.95 | 54.08 | 51.53 | -0.54% | 3.40% | 75946 | 39988万 | 116.19 | 118.73 | 14.56 | 6 | 钧达股份 | 2024-04-19 五 | 54.30 | 54.34 | 52.23 | 54.30 | 52.01 | -3.88% | 2.90% | 64487 | 34000万 | 116.21 | 118.77 | 14.56 | 7 | 钧达股份 | 2024-04-18 四 | 54.57 | 54.68 | 54.34 | 55.13 | 53.21 | -0.62% | 2.95% | 65656 | 35646万 | 120.9 | 123.57 | 15.15 | 8 | 钧达股份 | 2024-04-17 三 | 53.29 | 53.22 | 54.68 | 54.69 | 53.27 | 2.74% | 3.08% | 68578 | 37212万 | 121.66 | 124.34 | 15.24 | 9 | 钧达股份 | 2024-04-16 二 | 56.50 | 57.07 | 53.22 | 56.81 | 53.05 | -6.75% | 3.29% | 73244 | 39970万 | 118.41 | 121.02 | 14.84 | 10 | 钧达股份 | 2024-04-15 一 | 57.38 | 57.00 | 57.07 | 59.85 | 56.08 | 0.12% | 3.46% | 77044 | 44657万 | 126.97 | 129.77 | 15.91 | 11 | 钧达股份 | 2024-04-12 五 | 59.00 | 58.96 | 57.00 | 59.36 | 56.96 | -3.32% | 2.42% | 53933 | 31152万 | 126.82 | 129.61 | 15.89 | 12 | 钧达股份 | 2024-04-11 四 | 59.99 | 60.31 | 58.96 | 60.19 | 58.88 | -2.24% | 3.03% | 67516 | 40189万 | 131.18 | 134.07 | 16.44 | 13 | 钧达股份 | 2024-04-10 三 | 61.88 | 62.17 | 60.31 | 62.30 | 60.18 | -2.99% | 1.97% | 43764 | 26649万 | 134.18 | 137.14 | 16.81 | 14 | 钧达股份 | 2024-04-09 二 | 62.00 | 61.08 | 62.17 | 62.36 | 61.08 | 1.78% | 2.44% | 54366 | 33603万 | 138.32 | 141.37 | 17.33 | 15 | 钧达股份 | 2024-04-08 一 | 62.88 | 62.87 | 61.08 | 63.01 | 61.05 | -2.85% | 2.13% | 47282 | 29267万 | 135.9 | 138.89 | 17.03 | 16 | 钧达股份 | 2024-04-03 三 | 64.21 | 64.40 | 62.87 | 64.27 | 62.78 | -2.38% | 2.23% | 49710 | 31408万 | 139.88 | 142.96 | 17.53 | 17 | 钧达股份 | 2024-04-02 二 | 67.00 | 67.09 | 64.40 | 67.00 | 63.88 | -4.01% | 3.41% | 75781 | 49077万 | 143.28 | 146.44 | 17.95 | 18 | 钧达股份 | 2024-04-01 一 | 66.10 | 65.74 | 67.09 | 67.40 | 65.80 | 2.05% | 2.73% | 60681 | 40535万 | 149.27 | 152.56 | 18.7 | 19 | 钧达股份 | 2024-03-29 五 | 66.00 | 65.72 | 65.74 | 67.37 | 65.04 | 0.03% | 2.26% | 50304 | 33315万 | 146.26 | 149.49 | 18.33 | 20 | 钧达股份 | 2024-03-28 四 | 67.20 | 66.97 | 65.72 | 68.54 | 65.68 | -1.87% | 3.61% | 80242 | 53578万 | 146.22 | 149.44 | 18.32 | 21 | 钧达股份 | 2024-03-27 三 | 71.11 | 71.65 | 66.97 | 71.44 | 66.69 | -6.53% | 2.66% | 59213 | 40764万 | 149 | 152.29 | 18.67 | 22 | 钧达股份 | 2024-03-26 二 | 72.60 | 72.53 | 71.65 | 72.60 | 69.85 | -1.21% | 2.93% | 65084 | 46356万 | 159.41 | 162.93 | 19.98 | 23 | 钧达股份 | 2024-03-25 一 | 70.98 | 71.30 | 72.53 | 74.73 | 70.80 | 1.73% | 2.80% | 62213 | 45133万 | 161.37 | 164.93 | 20.22 | 24 | 钧达股份 | 2024-03-22 五 | 73.40 | 74.18 | 71.30 | 74.15 | 71.19 | -3.88% | 2.40% | 53379 | 38541万 | 158.63 | 162.13 | 19.88 | 25 | 钧达股份 | 2024-03-21 四 | 75.00 | 75.40 | 74.18 | 75.37 | 73.42 | -1.62% | 2.61% | 58048 | 43042万 | 165.04 | 168.68 | 20.68 | 26 | 钧达股份 | 2024-03-20 三 | 75.00 | 75.90 | 75.40 | 77.68 | 74.80 | -0.66% | 2.37% | 52713 | 40018万 | 167.76 | 171.46 | 21.02 | 27 | 钧达股份 | 2024-03-19 二 | 78.72 | 76.80 | 75.90 | 80.40 | 75.16 | -1.17% | 4.24% | 94411 | 72698万 | 168.87 | 172.59 | 21.16 | 28 | 钧达股份 | 2024-03-18 一 | 74.40 | 74.41 | 76.80 | 76.82 | 73.81 | 3.21% | 3.40% | 75590 | 57091万 | 170.87 | 174.64 | 21.41 | 29 | 钧达股份 | 2024-03-15 五 | 73.95 | 73.95 | 74.41 | 75.94 | 72.49 | 0.62% | 3.92% | 87217 | 64364万 | 165.55 | 169.2 | 20.74 | 30 | 钧达股份 | 2024-03-14 四 | 76.99 | 79.34 | 73.95 | 77.82 | 73.48 | -6.79% | 5.75% | 128015 | 96373万 | 164.53 | 168.16 | 20.62 | 31 | 钧达股份 | 2024-03-08 五 | 74.99 | 73.43 | 79.94 | 80.60 | 74.99 | 8.87% | 7.03% | 156483 | 122802万 | 177.86 | 181.78 | 21.86 | 32 | 钧达股份 | 2024-03-07 四 | 74.87 | 75.31 | 73.43 | 75.87 | 73.00 | -2.50% | 3.23% | 71789 | 53153万 | 163.37 | 166.98 | 20.08 | 33 | 钧达股份 | 2024-03-06 三 | 71.31 | 71.30 | 75.31 | 78.43 | 70.80 | 5.62% | 5.50% | 122371 | 91402万 | 167.56 | 171.25 | 20.59 | 34 | 钧达股份 | 2024-03-05 二 | 72.66 | 73.50 | 71.30 | 72.76 | 70.50 | -2.99% | 3.37% | 75037 | 53532万 | 158.63 | 162.13 | 19.49 | 35 | 钧达股份 | 2024-03-04 一 | 68.80 | 69.25 | 73.50 | 75.00 | 68.60 | 6.14% | 5.59% | 124376 | 89984万 | 163.53 | 167.13 | 20.1 | 36 | 钧达股份 | 2024-03-01 五 | 68.49 | 68.47 | 69.25 | 69.50 | 67.31 | 1.14% | 3.78% | 84150 | 57667万 | 154.07 | 157.47 | 18.93 | 37 | 钧达股份 | 2024-02-29 四 | 65.86 | 66.28 | 68.47 | 68.78 | 65.62 | 3.30% | 3.63% | 80725 | 54713万 | 152.34 | 155.7 | 18.72 | 38 | 钧达股份 | 2024-02-28 三 | 67.98 | 67.18 | 66.28 | 70.49 | 66.26 | -1.34% | 6.17% | 137230 | 94347万 | 147.46 | 150.72 | 18.12 | 39 | 钧达股份 | 2024-02-27 二 | 63.61 | 64.29 | 67.18 | 67.40 | 63.31 | 4.50% | 4.93% | 109740 | 71999万 | 149.47 | 152.76 | 18.37 | 40 | 钧达股份 | 2024-02-26 一 | 64.60 | 65.57 | 64.29 | 65.04 | 63.00 | -1.95% | 4.76% | 105810 | 67683万 | 143.04 | 146.19 | 17.58 | 41 | 钧达股份 | 2024-02-23 五 | 65.20 | 63.99 | 65.57 | 69.28 | 64.44 | 2.47% | 7.26% | 161569 | 106968万 | 145.88 | 149.1 | 17.93 | 42 | 钧达股份 | 2024-02-22 四 | 62.66 | 59.73 | 63.99 | 65.70 | 62.66 | 7.13% | 8.31% | 184846 | 119335万 | 142.37 | 145.51 | 17.5 | 43 | 钧达股份 | 2024-02-21 三 | 58.30 | 58.80 | 59.73 | 61.88 | 57.78 | 1.58% | 4.57% | 101704 | 61091万 | 132.89 | 135.82 | 6.98 | 44 | 钧达股份 | 2024-02-20 二 | 58.19 | 58.95 | 58.80 | 58.86 | 57.50 | -0.25% | 3.00% | 66720 | 38832万 | 130.82 | 133.71 | 6.88 | 45 | 钧达股份 | 2024-02-19 一 | 59.00 | 58.13 | 58.95 | 59.25 | 57.20 | 1.41% | 3.75% | 83509 | 48860万 | 131.16 | 134.05 | 6.89 | 46 | 钧达股份 | 2024-02-08 四 | 55.06 | 55.04 | 58.13 | 58.77 | 55.01 | 5.61% | 5.10% | 113442 | 65478万 | 129.33 | 132.18 | 6.8 | 47 | 钧达股份 | 2024-02-07 三 | 54.52 | 54.55 | 55.04 | 56.50 | 54.01 | 0.90% | 5.25% | 116831 | 64821万 | 122.46 | 125.16 | 6.44 | 48 | 钧达股份 | 2024-02-06 二 | 50.50 | 51.10 | 54.55 | 54.94 | 50.22 | 6.75% | 5.17% | 115134 | 60902万 | 121.37 | 124.04 | 6.38 | 49 | 钧达股份 | 2024-02-05 一 | 54.98 | 55.51 | 51.10 | 55.18 | 49.97 | -7.94% | 4.81% | 107102 | 55661万 | 113.69 | 116.2 | 5.97 | 50 | 钧达股份 | 2024-02-02 五 | 58.31 | 58.64 | 55.51 | 58.60 | 53.70 | -5.34% | 4.57% | 101612 | 57212万 | 123.5 | 126.23 | 6.49 | 51 | 钧达股份 | 2024-02-01 四 | 56.68 | 56.66 | 58.64 | 61.39 | 56.68 | 3.49% | 5.71% | 127127 | 75667万 | 130.47 | 133.34 | 6.86 | 52 | 钧达股份 | 2024-01-31 三 | 59.00 | 60.32 | 56.66 | 61.30 | 56.61 | -6.07% | 4.70% | 104672 | 61560万 | 126.06 | 128.84 | 6.62 | 53 | 钧达股份 | 2024-01-30 二 | 60.05 | 63.02 | 60.32 | 62.78 | 60.04 | -4.28% | 3.73% | 83032 | 50698万 | 134.2 | 137.16 | 7.05 | 54 | 钧达股份 | 2024-01-29 一 | 69.00 | 70.02 | 63.02 | 69.04 | 63.02 | -10.00% | 5.81% | 129169 | 83755万 | 140.21 | 143.3 | 7.37 | 55 | 钧达股份 | 2024-01-26 五 | 71.00 | 71.95 | 70.02 | 72.68 | 69.58 | -2.68% | 4.46% | 99265 | 70348万 | 155.79 | 159.22 | 8.19 | 56 | 钧达股份 | 2024-01-25 四 | 71.21 | 72.49 | 71.95 | 72.29 | 69.05 | -0.74% | 6.68% | 148593 | 105146万 | 160.08 | 163.61 | 8.41 | 57 | 钧达股份 | 2024-01-24 三 | 73.94 | 74.91 | 72.49 | 74.79 | 70.56 | -3.23% | 7.54% | 167678 | 121547万 | 161.28 | 164.84 | 8.48 | 58 | 钧达股份 | 2024-01-23 二 | 69.69 | 69.88 | 74.91 | 76.87 | 68.51 | 7.20% | 11.22% | 249732 | 187462万 | 166.67 | 170.34 | 8.76 | 59 | 钧达股份 | 2024-01-22 一 | 74.03 | 75.17 | 69.88 | 74.50 | 69.00 | -7.04% | 7.42% | 165104 | 117368万 | 155.47 | 158.9 | 8.17 | 60 | 钧达股份 | 2024-01-19 五 | 77.90 | 78.22 | 75.17 | 79.21 | 75.13 | -3.90% | 5.98% | 133018 | 102281万 | 167.24 | 170.93 | 8.79 | 61 | 钧达股份 | 2024-01-18 四 | 72.60 | 73.30 | 78.22 | 78.96 | 72.31 | 6.71% | 8.89% | 197863 | 150269万 | 174.03 | 177.87 | 9.15 | 62 | 钧达股份 | 2024-01-17 三 | 76.00 | 76.80 | 73.30 | 76.50 | 73.30 | -4.56% | 4.30% | 95654 | 71309万 | 163.08 | 166.68 | 8.57 | 63 | 钧达股份 | 2024-01-16 二 | 75.00 | 75.38 | 76.80 | 78.50 | 74.50 | 1.88% | 6.12% | 136131 | 104247万 | 170.87 | 174.64 | 8.98 | 64 | 钧达股份 | 2024-01-15 一 | 76.50 | 77.48 | 75.38 | 77.69 | 75.15 | -2.71% | 4.75% | 105574 | 80241万 | 167.71 | 171.41 | 8.81 | 65 | 钧达股份 | 2024-01-12 五 | 77.29 | 78.09 | 77.48 | 80.60 | 76.83 | -0.78% | 8.35% | 185880 | 146504万 | 172.38 | 176.19 | 9.06 | 66 | 钧达股份 | 2024-01-11 四 | 73.71 | 73.80 | 78.09 | 80.80 | 73.71 | 5.81% | 9.45% | 210348 | 164473万 | 173.74 | 177.57 | 9.13 | 67 | 钧达股份 | 2024-01-10 三 | 72.50 | 73.50 | 73.80 | 76.22 | 72.18 | 0.41% | 6.52% | 145011 | 108192万 | 164.2 | 167.82 | 8.63 | 68 | 钧达股份 | 2024-01-09 二 | 71.98 | 71.72 | 73.50 | 76.93 | 69.50 | 2.48% | 7.10% | 158041 | 116052万 | 163.53 | 167.13 | 8.59 | 69 | 钧达股份 | 2024-01-08 一 | 71.99 | 72.15 | 71.72 | 74.68 | 71.08 | -0.60% | 4.43% | 98581 | 71774万 | 159.57 | 163.09 | 8.39 | 70 | 钧达股份 | 2024-01-05 五 | 74.67 | 75.11 | 72.15 | 76.65 | 71.65 | -3.94% | 5.05% | 112270 | 82976万 | 160.52 | 164.07 | 8.44 | 71 | 钧达股份 | 2024-01-04 四 | 76.33 | 76.25 | 75.11 | 76.55 | 74.62 | -1.50% | 3.45% | 76775 | 57807万 | 167.11 | 170.8 | 8.78 | 72 | 钧达股份 | 2024-01-03 三 | 77.97 | 78.21 | 76.25 | 78.84 | 75.26 | -2.51% | 5.72% | 127331 | 97672万 | 169.65 | 173.39 | 8.92 | 73 | 钧达股份 | 2024-01-02 二 | 76.99 | 77.48 | 78.21 | 80.90 | 76.90 | 0.94% | 9.01% | 200376 | 157317万 | 174.01 | 177.85 | 9.14 | 74 | 钧达股份 | 2023-12-29 五 | 77.01 | 74.51 | 77.48 | 79.66 | 76.75 | 3.99% | 13.24% | 294647 | 229833万 | 172.38 | 176.19 | 9.06 | 75 | 钧达股份 | 2023-12-28 四 | 67.51 | 67.74 | 74.51 | 74.51 | 67.20 | 9.99% | 8.81% | 196031 | 143285万 | 165.78 | 169.43 | 8.71 | 76 | 钧达股份 | 2023-12-27 三 | 68.70 | 68.88 | 67.74 | 68.75 | 67.01 | -1.66% | 3.32% | 73823 | 49940万 | 150.71 | 154.04 | 7.92 | 77 | 钧达股份 | 2023-12-26 二 | 69.19 | 69.70 | 68.88 | 70.25 | 68.10 | -1.18% | 3.01% | 66885 | 46150万 | 153.25 | 156.63 | 8.05 | 78 | 钧达股份 | 2023-12-25 一 | 69.84 | 70.22 | 69.70 | 71.21 | 68.90 | -0.74% | 3.42% | 76039 | 53133万 | 155.07 | 158.49 | 8.15 | 79 | 钧达股份 | 2023-12-22 五 | 69.00 | 69.73 | 70.22 | 72.13 | 67.50 | 0.70% | 6.61% | 147085 | 102728万 | 156.23 | 159.68 | 8.21 | 80 | 钧达股份 | 2023-12-21 四 | 67.76 | 67.76 | 69.73 | 71.48 | 67.26 | 2.91% | 7.03% | 156392 | 108795万 | 155.14 | 158.56 | 8.15 | 81 | 钧达股份 | 2023-12-20 三 | 70.00 | 70.39 | 67.76 | 70.00 | 67.05 | -3.74% | 4.65% | 103355 | 70417万 | 150.76 | 154.08 | 7.92 | 82 | 钧达股份 | 2023-12-19 二 | 69.30 | 69.32 | 70.39 | 72.78 | 68.77 | 1.54% | 4.52% | 88018 | 62303万 | 137.07 | 160.06 | 8.23 | 83 | 钧达股份 | 2023-12-18 一 | 70.00 | 71.35 | 69.32 | 71.60 | 69.02 | -2.85% | 2.94% | 57261 | 40121万 | 134.98 | 157.63 | 8.11 | 84 | 钧达股份 | 2023-12-15 五 | 70.78 | 70.65 | 71.35 | 73.11 | 70.78 | 0.99% | 4.30% | 83787 | 60231万 | 138.94 | 162.25 | 8.34 | 85 | 钧达股份 | 2023-12-14 四 | 74.50 | 73.85 | 70.65 | 75.44 | 70.02 | -4.33% | 5.04% | 98138 | 70452万 | 137.57 | 160.65 | 8.26 | 86 | 钧达股份 | 2023-12-13 三 | 79.36 | 79.60 | 73.85 | 79.36 | 73.35 | -7.22% | 5.70% | 111057 | 83443万 | 143.81 | 167.93 | 8.63 | 87 | 钧达股份 | 2023-12-12 二 | 82.36 | 82.55 | 79.60 | 82.81 | 79.41 | -3.57% | 3.89% | 75685 | 61259万 | 155 | 181.01 | 9.31 | 88 | 钧达股份 | 2023-12-11 一 | 83.39 | 84.07 | 82.55 | 83.39 | 81.60 | -1.81% | 2.95% | 57425 | 47382万 | 160.75 | 187.71 | 9.65 | 89 | 钧达股份 | 2023-12-08 五 | 83.50 | 83.01 | 84.07 | 84.20 | 82.35 | 1.28% | 3.18% | 61920 | 51748万 | 163.71 | 191.17 | 9.83 | 90 | 钧达股份 | 2023-12-07 四 | 86.34 | 86.52 | 83.01 | 86.35 | 82.02 | -4.06% | 4.20% | 81868 | 68452万 | 161.64 | 188.76 | 9.71 | 91 | 钧达股份 | 2023-12-06 三 | 84.38 | 85.53 | 86.52 | 88.00 | 83.75 | 1.16% | 3.82% | 74471 | 64451万 | 168.48 | 196.74 | 10.12 | 92 | 钧达股份 | 2023-12-05 二 | 84.66 | 85.37 | 85.53 | 87.81 | 84.36 | 0.19% | 3.51% | 68262 | 58940万 | 166.55 | 194.49 | 10 | 93 | 钧达股份 | 2023-12-04 一 | 84.96 | 85.23 | 85.37 | 85.99 | 84.00 | 0.16% | 2.10% | 40859 | 34815万 | 166.24 | 194.13 | 9.98 | 94 | 钧达股份 | 2023-12-01 五 | 84.20 | 85.16 | 85.23 | 86.00 | 83.34 | 0.08% | 2.17% | 42305 | 35699万 | 165.97 | 193.81 | 9.97 | 95 | 钧达股份 | 2023-11-30 四 | 84.34 | 84.34 | 85.16 | 86.36 | 84.18 | 0.97% | 2.20% | 42935 | 36578万 | 165.83 | 193.65 | 9.96 | 96 | 钧达股份 | 2023-11-29 三 | 86.07 | 86.25 | 84.34 | 86.48 | 83.92 | -2.21% | 2.18% | 42425 | 36020万 | 164.23 | 191.78 | 9.86 | 97 | 钧达股份 | 2023-11-28 二 | 86.31 | 85.96 | 86.25 | 86.92 | 84.50 | 0.34% | 2.19% | 42655 | 36651万 | 167.95 | 196.13 | 10.08 | 98 | 钧达股份 | 2023-11-27 一 | 86.80 | 87.83 | 85.96 | 87.58 | 85.19 | -2.13% | 3.35% | 65322 | 56293万 | 167.39 | 195.47 | 10.05 | 99 | 钧达股份 | 2023-11-24 五 | 93.01 | 93.65 | 87.83 | 93.50 | 87.82 | -6.21% | 4.35% | 84651 | 75878万 | 171.03 | 199.72 | 10.27 | 100 | 钧达股份 | 2023-11-23 四 | 92.78 | 92.59 | 93.65 | 94.27 | 92.75 | 1.14% | 2.78% | 54120 | 50560万 | 182.36 | 212.95 | 10.95 | 101 | 钧达股份 | 2023-11-22 三 | 92.00 | 92.60 | 92.59 | 93.29 | 91.88 | -0.01% | 2.21% | 42946 | 39792万 | 180.3 | 210.54 | 10.83 | 102 | 钧达股份 | 2023-11-21 二 | 94.00 | 94.10 | 92.60 | 94.83 | 92.50 | -1.59% | 2.59% | 50468 | 47162万 | 180.32 | 210.57 | 10.83 | 103 | 钧达股份 | 2023-11-20 一 | 94.00 | 94.08 | 94.10 | 94.93 | 92.52 | 0.02% | 2.82% | 54868 | 51419万 | 183.24 | 213.98 | 11 | 104 | 钧达股份 | 2023-11-17 五 | 92.06 | 93.02 | 94.08 | 94.48 | 91.51 | 1.14% | 3.14% | 61053 | 56989万 | 183.2 | 213.93 | 11 | 105 | 钧达股份 | 2023-11-16 四 | 95.98 | 97.99 | 93.02 | 96.40 | 93.01 | -5.07% | 5.14% | 100013 | 94354万 | 181.14 | 211.52 | 10.88 | 106 | 钧达股份 | 2023-11-15 三 | 101.39 | 98.38 | 97.99 | 102.00 | 97.00 | -0.40% | 5.98% | 116422 | 115354万 | 190.81 | 222.82 | 11.46 | 107 | 钧达股份 | 2023-11-14 二 | 97.00 | 96.95 | 98.38 | 99.62 | 96.23 | 1.47% | 5.14% | 100078 | 97847万 | 191.57 | 223.71 | 11.5 | 108 | 钧达股份 | 2023-11-13 一 | 96.19 | 95.26 | 96.95 | 97.85 | 95.00 | 1.77% | 5.04% | 98238 | 94773万 | 188.79 | 220.46 | 11.34 | 109 | 钧达股份 | 2023-11-10 五 | 98.67 | 99.62 | 95.26 | 98.76 | 95.20 | -4.38% | 7.28% | 141790 | 136893万 | 185.5 | 216.62 | 11.14 | 110 | 钧达股份 | 2023-11-09 四 | 90.60 | 90.56 | 99.62 | 99.62 | 90.58 | 10.00% | 8.72% | 169762 | 164474万 | 193.99 | 226.53 | 11.65 | 111 | 钧达股份 | 2023-11-08 三 | 91.10 | 91.39 | 90.56 | 93.49 | 89.29 | -0.91% | 5.30% | 103141 | 94303万 | 176.35 | 205.93 | 10.59 | 112 | 钧达股份 | 2023-11-07 二 | 91.02 | 91.80 | 91.39 | 92.30 | 90.16 | -0.45% | 4.03% | 78486 | 71774万 | 177.96 | 207.82 | 10.69 | 113 | 钧达股份 | 2023-11-06 一 | 85.64 | 85.18 | 91.80 | 92.50 | 85.50 | 7.77% | 8.41% | 163814 | 148017万 | 178.76 | 208.75 | 10.73 | 114 | 钧达股份 | 2023-11-03 五 | 84.37 | 84.37 | 85.18 | 88.08 | 84.37 | 0.96% | 3.29% | 64148 | 55283万 | 165.87 | 193.69 | 9.96 | 115 | 钧达股份 | 2023-11-02 四 | 86.60 | 87.65 | 84.37 | 87.49 | 84.02 | -3.74% | 3.44% | 67023 | 57306万 | 164.29 | 191.85 | 9.86 | 116 | 钧达股份 | 2023-11-01 三 | 86.40 | 87.31 | 87.65 | 90.99 | 85.21 | 0.39% | 4.24% | 82528 | 72607万 | 170.68 | 199.31 | 10.25 | 117 | 钧达股份 | 2023-10-31 二 | 89.86 | 88.97 | 87.31 | 91.58 | 86.65 | -1.87% | 3.70% | 72138 | 63755万 | 170.02 | 198.54 | 10.21 | 118 | 钧达股份 | 2023-10-30 一 | 87.23 | 88.88 | 88.97 | 89.51 | 86.21 | 0.10% | 4.22% | 82244 | 72110万 | 173.25 | 202.31 | 14.45 | 119 | 钧达股份 | 2023-10-27 五 | 82.04 | 83.18 | 88.88 | 91.00 | 82.01 | 6.85% | 6.19% | 120492 | 104507万 | 173.07 | 202.11 | 14.44 | 120 | 钧达股份 | 2023-10-26 四 | 85.20 | 86.93 | 83.18 | 85.30 | 80.80 | -4.31% | 4.64% | 90311 | 74687万 | 161.97 | 189.15 | 13.51 | 121 | 钧达股份 | 2023-10-25 三 | 88.67 | 88.65 | 86.93 | 89.67 | 86.21 | -1.94% | 3.86% | 75198 | 65822万 | 169.28 | 197.67 | 14.12 | 122 | 钧达股份 | 2023-10-24 二 | 87.20 | 87.16 | 88.65 | 89.60 | 85.92 | 1.71% | 3.84% | 74762 | 65973万 | 172.63 | 201.59 | 14.4 | 123 | 钧达股份 | 2023-10-23 一 | 92.00 | 93.50 | 87.16 | 92.11 | 86.80 | -6.78% | 4.50% | 87551 | 77372万 | 169.72 | 198.2 | 14.16 | 124 | 钧达股份 | 2023-10-20 五 | 89.03 | 91.41 | 93.50 | 94.77 | 88.87 | 2.29% | 7.46% | 145310 | 134813万 | 182.07 | 212.61 | 15.19 | 125 | 钧达股份 | 2023-10-19 四 | 84.71 | 85.75 | 91.41 | 94.00 | 84.11 | 6.60% | 6.55% | 127450 | 113350万 | 178 | 207.86 | 14.85 | 126 | 钧达股份 | 2023-10-18 三 | 88.55 | 89.80 | 85.75 | 89.00 | 85.68 | -4.51% | 3.71% | 72276 | 62746万 | 166.98 | 194.99 | 13.93 | 127 | 钧达股份 | 2023-10-17 二 | 90.08 | 91.33 | 89.80 | 92.29 | 88.82 | -1.68% | 4.52% | 87950 | 79460万 | 174.87 | 204.2 | 14.59 | 128 | 钧达股份 | 2023-10-16 一 | 87.02 | 86.09 | 91.33 | 94.50 | 87.02 | 6.09% | 7.72% | 150320 | 137620万 | 177.84 | 207.68 | 14.84 | 129 | 钧达股份 | 2023-10-13 五 | 88.50 | 90.51 | 86.09 | 88.88 | 84.63 | -4.88% | 4.87% | 94895 | 81615万 | 167.64 | 195.76 | 13.99 | 130 | 钧达股份 | 2023-10-12 四 | 89.00 | 88.97 | 90.51 | 91.35 | 87.73 | 1.73% | 5.03% | 97867 | 87858万 | 176.25 | 205.81 | 14.7 | 131 | 钧达股份 | 2023-10-11 三 | 91.50 | 90.30 | 88.97 | 92.11 | 88.00 | -1.47% | 4.18% | 81492 | 73396万 | 173.25 | 202.31 | 14.45 | 132 | 钧达股份 | 2023-10-10 二 | 92.84 | 92.65 | 90.30 | 92.98 | 89.71 | -2.54% | 3.22% | 62798 | 57155万 | 175.84 | 205.34 | 14.67 | 133 | 钧达股份 | 2023-10-09 一 | 94.00 | 95.77 | 92.65 | 94.50 | 92.15 | -3.26% | 3.95% | 76832 | 71495万 | 180.41 | 210.68 | 15.05 | 134 | 钧达股份 | 2023-09-28 四 | 96.19 | 95.54 | 95.77 | 96.99 | 94.89 | 0.24% | 7.18% | 139821 | 133974万 | 186.49 | 217.78 | 15.56 | 135 | 钧达股份 | 2023-09-27 三 | 86.82 | 86.85 | 95.54 | 95.54 | 86.82 | 10.01% | 9.32% | 181466 | 170080万 | 186.04 | 217.25 | 15.52 | 136 | 钧达股份 | 2023-09-26 二 | 87.00 | 87.75 | 86.85 | 90.47 | 86.41 | -1.03% | 3.76% | 73252 | 64452万 | 169.12 | 197.49 | 14.11 | 137 | 钧达股份 | 2023-09-25 一 | 85.01 | 85.72 | 87.75 | 88.50 | 82.89 | 2.37% | 4.91% | 95587 | 81680万 | 170.87 | 199.54 | 14.26 | 138 | 钧达股份 | 2023-09-22 五 | 84.70 | 84.95 | 85.72 | 86.50 | 84.51 | 0.91% | 2.82% | 54994 | 46963万 | 166.92 | 194.92 | 13.93 | 139 | 钧达股份 | 2023-09-21 四 | 85.70 | 86.01 | 84.95 | 87.00 | 84.70 | -1.23% | 2.32% | 45202 | 38665万 | 165.42 | 193.17 | 13.8 | 140 | 钧达股份 | 2023-09-20 三 | 87.06 | 87.30 | 86.01 | 87.68 | 85.72 | -1.48% | 2.14% | 41713 | 36051万 | 167.48 | 195.58 | 13.97 | 141 | 钧达股份 | 2023-09-19 二 | 89.00 | 89.74 | 87.30 | 89.48 | 86.70 | -2.72% | 2.36% | 45954 | 40276万 | 170 | 198.52 | 14.18 | 142 | 钧达股份 | 2023-09-18 一 | 89.35 | 90.56 | 89.74 | 92.01 | 88.85 | -0.91% | 2.84% | 55224 | 49920万 | 174.75 | 204.06 | 14.58 | 143 | 钧达股份 | 2023-09-15 五 | 88.91 | 88.20 | 90.56 | 90.56 | 86.50 | 2.68% | 3.52% | 68456 | 60725万 | 176.35 | 205.93 | 14.71 | 144 | 钧达股份 | 2023-09-14 四 | 89.12 | 88.52 | 88.20 | 90.88 | 88.20 | -0.36% | 2.66% | 51863 | 46181万 | 171.75 | 200.56 | 14.33 | 145 | 钧达股份 | 2023-09-13 三 | 88.50 | 89.13 | 88.52 | 89.50 | 87.77 | -0.68% | 1.92% | 37426 | 33102万 | 172.37 | 201.29 | 14.38 | 146 | 钧达股份 | 2023-09-12 二 | 89.79 | 90.13 | 89.13 | 91.16 | 88.42 | -1.11% | 2.60% | 50642 | 45375万 | 173.56 | 202.68 | 14.48 | 147 | 钧达股份 | 2023-09-11 一 | 87.87 | 87.99 | 90.13 | 92.33 | 86.61 | 2.43% | 4.29% | 83559 | 75089万 | 175.51 | 204.95 | 14.64 | 148 | 钧达股份 | 2023-09-08 五 | 89.05 | 90.13 | 87.99 | 91.27 | 84.63 | -2.37% | 5.89% | 114614 | 99726万 | 171.34 | 200.08 | 14.3 | 149 | 钧达股份 | 2023-09-07 四 | 91.81 | 92.44 | 90.13 | 95.20 | 89.70 | -2.50% | 5.20% | 101171 | 92902万 | 175.51 | 204.95 | 14.64 | 150 | 钧达股份 | 2023-09-06 三 | 99.87 | 102.08 | 92.44 | 99.97 | 92.00 | -9.44% | 8.17% | 159051 | 150553万 | 180.01 | 210.2 | 15.02 | 151 | 钧达股份 | 2023-09-05 二 | 100.19 | 100.19 | 102.08 | 104.98 | 97.40 | 1.89% | 7.68% | 149537 | 152215万 | 198.78 | 232.12 | 16.58 | 152 | 钧达股份 | 2023-09-04 一 | 101.00 | 100.70 | 100.19 | 101.99 | 98.51 | -0.51% | 3.06% | 59597 | 59448万 | 195.1 | 227.83 | 16.28 | 153 | 钧达股份 | 2023-09-01 五 | 101.18 | 101.25 | 100.70 | 102.10 | 99.80 | -0.54% | 2.32% | 45161 | 45398万 | 196.09 | 228.99 | 16.36 | 154 | 钧达股份 | 2023-08-31 四 | 102.00 | 103.21 | 101.25 | 102.76 | 99.70 | -1.90% | 3.33% | 64768 | 65555万 | 197.16 | 230.24 | 16.45 | 155 | 钧达股份 | 2023-08-30 三 | 103.66 | 104.81 | 103.21 | 105.60 | 101.29 | -1.53% | 5.25% | 102125 | 105274万 | 200.84 | 234.56 | 22.35 | 156 | 钧达股份 | 2023-08-29 二 | 102.00 | 103.16 | 104.81 | 108.90 | 97.50 | 1.60% | 8.62% | 167736 | 171165万 | 203.96 | 238.2 | 22.7 | 157 | 钧达股份 | 2023-08-28 一 | 109.67 | 99.70 | 103.16 | 109.67 | 100.27 | 3.47% | 8.17% | 159036 | 165755万 | 200.75 | 234.45 | 22.34 | 158 | 钧达股份 | 2023-08-25 五 | 98.55 | 98.55 | 99.70 | 102.96 | 96.80 | 1.17% | 8.73% | 169975 | 170059万 | 194.01 | 226.58 | 21.59 | 159 | 钧达股份 | 2023-08-23 三 | 92.79 | 92.96 | 89.59 | 92.79 | 89.59 | -3.63% | 2.22% | 43120 | 39111万 | 174.34 | 203.61 | 19.4 | 160 | 钧达股份 | 2023-08-22 二 | 92.88 | 92.59 | 92.96 | 93.38 | 90.45 | 0.40% | 2.84% | 55169 | 50587万 | 180.9 | 211.26 | 20.13 |
|
行情刷新 | 流通股东
|