| 股票名称 | 代码 002931 | 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 | 锋龙股份 | 2024-11-22 五 | 13.40 | 13.29 | 12.85 | 13.48 | 12.80 | -3.31% | 2.65% | 49435 | 6516万 | 23.99 | 26.32 | -245.61 | | 2 | 锋龙股份 | 2024-11-21 四 | 13.00 | 13.04 | 13.29 | 13.65 | 12.95 | 1.92% | 3.90% | 72773 | 9693万 | 24.81 | 27.22 | -254.02 | | 3 | 锋龙股份 | 2024-11-20 三 | 12.78 | 12.78 | 13.04 | 13.23 | 12.66 | 2.03% | 3.04% | 56724 | 7359万 | 24.34 | 26.7 | -249.24 | | 4 | 锋龙股份 | 2024-11-19 二 | 12.50 | 12.34 | 12.78 | 12.80 | 12.10 | 3.57% | 3.22% | 60101 | 7512万 | 23.86 | 26.17 | -244.27 | | 5 | 锋龙股份 | 2024-11-18 一 | 13.67 | 13.41 | 12.34 | 13.81 | 12.20 | -7.98% | 4.34% | 81045 | 10279万 | 23.04 | 25.27 | -235.86 | | 6 | 锋龙股份 | 2024-11-15 五 | 13.31 | 13.41 | 13.41 | 13.91 | 13.23 | 0.00% | 3.84% | 71702 | 9690万 | 25.03 | 27.46 | -256.31 | | 7 | 锋龙股份 | 2024-11-14 四 | 14.20 | 14.18 | 13.41 | 14.21 | 13.34 | -5.43% | 4.69% | 87533 | 12019万 | 25.03 | 27.46 | -256.31 | | 8 | 锋龙股份 | 2024-11-13 三 | 13.83 | 13.83 | 14.18 | 14.29 | 13.55 | 2.53% | 5.59% | 104275 | 14613万 | 26.47 | 29.04 | -271.03 | | 9 | 锋龙股份 | 2024-11-12 二 | 13.87 | 13.68 | 13.83 | 14.33 | 13.40 | 1.10% | 8.83% | 164864 | 22832万 | 25.82 | 28.32 | -264.34 | | 10 | 锋龙股份 | 2024-11-11 一 | 12.48 | 12.44 | 13.68 | 13.68 | 12.48 | 9.97% | 6.36% | 118778 | 15580万 | 25.54 | 28.01 | -261.47 | | 11 | 锋龙股份 | 2024-11-08 五 | 12.64 | 12.59 | 12.44 | 13.01 | 12.40 | -1.19% | 5.65% | 105556 | 13347万 | 23.22 | 25.48 | -237.77 | | 12 | 锋龙股份 | 2024-11-07 四 | 12.31 | 12.73 | 12.59 | 12.88 | 12.20 | -1.10% | 7.86% | 146794 | 18430万 | 23.5 | 25.78 | -240.64 | | 13 | 锋龙股份 | 2024-11-06 三 | 12.05 | 12.07 | 12.73 | 13.21 | 12.05 | 5.47% | 12.99% | 242449 | 30954万 | 23.76 | 26.07 | -243.31 | | 14 | 锋龙股份 | 2024-11-05 二 | 12.28 | 12.10 | 12.07 | 12.40 | 11.80 | -0.25% | 12.31% | 229889 | 27727万 | 22.53 | 24.72 | -230.7 | | 15 | 锋龙股份 | 2024-11-04 一 | 11.12 | 11.00 | 12.10 | 12.10 | 10.90 | 10.00% | 6.23% | 116362 | 13722万 | 22.59 | 24.78 | -231.27 | | 16 | 锋龙股份 | 2024-11-01 五 | 11.30 | 11.31 | 11.00 | 11.70 | 11.00 | -2.74% | 5.75% | 107328 | 12155万 | 20.53 | 22.53 | -210.25 | | 17 | 锋龙股份 | 2024-10-31 四 | 11.16 | 10.92 | 11.31 | 11.63 | 11.16 | 3.57% | 8.25% | 154069 | 17557万 | 21.11 | 23.16 | -216.17 | | 18 | 锋龙股份 | 2024-10-30 三 | 11.21 | 11.42 | 10.92 | 11.30 | 10.88 | -4.38% | 7.97% | 148856 | 16451万 | 20.39 | 22.36 | -208.72 | | 19 | 锋龙股份 | 2024-10-29 二 | 11.68 | 11.38 | 11.42 | 12.48 | 11.31 | 0.35% | 13.83% | 258202 | 30468万 | 21.32 | 23.39 | -142.77 | | 20 | 锋龙股份 | 2024-10-28 一 | 11.76 | 11.17 | 11.38 | 11.97 | 10.61 | 1.88% | 15.38% | 287126 | 32446万 | 21.24 | 23.3 | -142.27 | | 21 | 锋龙股份 | 2024-10-25 五 | 10.19 | 10.15 | 11.17 | 11.17 | 10.10 | 10.05% | 5.18% | 96748 | 10444万 | 20.85 | 22.87 | -139.64 | | 22 | 锋龙股份 | 2024-10-24 四 | 9.79 | 9.75 | 10.15 | 10.26 | 9.64 | 4.10% | 7.66% | 142915 | 14272万 | 18.95 | 20.79 | -126.89 | | 23 | 锋龙股份 | 2024-10-23 三 | 9.68 | 9.72 | 9.85 | 9.97 | 9.57 | 1.34% | 3.98% | 74207 | 7270万 | 18.39 | 20.17 | -123.14 | | 24 | 锋龙股份 | 2024-10-22 二 | 9.37 | 9.38 | 9.72 | 9.73 | 9.28 | 3.62% | 3.20% | 59782 | 5715万 | 18.15 | 19.91 | -121.51 | | 25 | 锋龙股份 | 2024-10-21 一 | 9.34 | 9.29 | 9.38 | 9.51 | 9.25 | 0.97% | 2.37% | 44315 | 4160万 | 17.51 | 19.21 | -117.26 | | 26 | 锋龙股份 | 2024-10-18 五 | 8.99 | 9.02 | 9.29 | 9.37 | 8.99 | 2.99% | 2.85% | 53177 | 4914万 | 17.34 | 19.02 | -116.14 | | 27 | 锋龙股份 | 2024-10-17 四 | 9.18 | 9.07 | 9.02 | 9.28 | 9.01 | -0.55% | 1.62% | 30306 | 2773万 | 16.84 | 18.47 | -112.76 | | 28 | 锋龙股份 | 2024-10-16 三 | 8.95 | 9.02 | 9.07 | 9.25 | 8.88 | 0.55% | 2.18% | 40606 | 3695万 | 16.93 | 18.57 | -113.39 | | 29 | 锋龙股份 | 2024-10-15 二 | 9.22 | 9.22 | 9.02 | 9.33 | 9.00 | -2.17% | 2.30% | 42966 | 3930万 | 16.84 | 18.47 | -112.76 | | 30 | 锋龙股份 | 2024-10-14 一 | 8.98 | 8.85 | 9.22 | 9.22 | 8.85 | 4.18% | 2.99% | 55773 | 5058万 | 17.21 | 18.88 | -115.26 | | 31 | 锋龙股份 | 2024-10-11 五 | 9.28 | 9.32 | 8.85 | 9.35 | 8.76 | -5.04% | 3.09% | 57613 | 5174万 | 16.52 | 18.12 | -110.64 | | 32 | 锋龙股份 | 2024-10-10 四 | 9.41 | 9.41 | 9.32 | 9.63 | 9.16 | -0.96% | 3.45% | 64490 | 6057万 | 17.4 | 19.09 | -116.51 | | 33 | 锋龙股份 | 2024-10-09 三 | 10.31 | 10.45 | 9.41 | 10.31 | 9.41 | -9.95% | 4.94% | 92293 | 8957万 | 17.57 | 19.27 | -117.64 | | 34 | 锋龙股份 | 2024-10-08 二 | 10.86 | 9.90 | 10.45 | 10.89 | 9.60 | 5.56% | 7.09% | 132539 | 13643万 | 19.53 | 21.4 | -130.64 | | 35 | 锋龙股份 | 2024-09-30 一 | 9.38 | 9.06 | 9.90 | 9.90 | 9.13 | 9.27% | 6.04% | 112923 | 10800万 | 18.5 | 20.27 | -123.76 | | 36 | 锋龙股份 | 2024-09-27 五 | 8.78 | 8.63 | 9.06 | 9.22 | 8.65 | 4.98% | 4.47% | 83597 | 7454万 | 16.93 | 18.55 | -113.26 | | 37 | 锋龙股份 | 2024-09-26 四 | 8.42 | 8.42 | 8.63 | 8.64 | 8.35 | 2.49% | 2.56% | 47803 | 4070万 | 16.13 | 17.67 | -107.89 | | 38 | 锋龙股份 | 2024-09-25 三 | 8.55 | 8.37 | 8.42 | 8.62 | 8.37 | 0.60% | 3.61% | 67542 | 5746万 | 15.74 | 17.24 | -105.26 | | 39 | 锋龙股份 | 2024-09-24 二 | 8.15 | 8.17 | 8.37 | 8.37 | 8.07 | 2.45% | 2.52% | 47042 | 3887万 | 15.64 | 17.14 | -104.64 | | 40 | 锋龙股份 | 2024-09-23 一 | 8.04 | 8.09 | 8.17 | 8.21 | 7.99 | 0.99% | 1.62% | 30271 | 2462万 | 15.27 | 16.73 | -102.14 | | 41 | 锋龙股份 | 2024-09-20 五 | 8.25 | 8.18 | 8.09 | 8.26 | 8.06 | -1.10% | 1.83% | 34190 | 2779万 | 15.12 | 16.57 | -101.14 | | 42 | 锋龙股份 | 2024-09-19 四 | 7.91 | 7.84 | 8.18 | 8.23 | 7.84 | 4.34% | 2.94% | 55024 | 4447万 | 15.29 | 16.75 | -102.26 | | 43 | 锋龙股份 | 2024-09-18 三 | 8.04 | 7.93 | 7.84 | 8.07 | 7.75 | -1.13% | 2.55% | 47732 | 3744万 | 14.65 | 16.06 | -98.01 | | 44 | 锋龙股份 | 2024-09-13 五 | 8.19 | 8.16 | 7.93 | 8.21 | 7.93 | -2.82% | 3.00% | 56079 | 4530万 | 14.82 | 16.24 | -99.14 | | 45 | 锋龙股份 | 2024-09-12 四 | 8.18 | 8.22 | 8.16 | 8.37 | 8.15 | -0.73% | 3.47% | 64803 | 5358万 | 15.25 | 16.71 | -102.01 | | 46 | 锋龙股份 | 2024-09-11 三 | 8.28 | 8.32 | 8.22 | 8.39 | 8.20 | -1.20% | 3.84% | 71807 | 5946万 | 15.36 | 16.83 | -102.76 | | 47 | 锋龙股份 | 2024-09-10 二 | 8.45 | 8.57 | 8.32 | 8.64 | 8.13 | -2.92% | 6.13% | 114653 | 9528万 | 15.55 | 17.04 | -104.01 | | 48 | 锋龙股份 | 2024-09-09 一 | 8.62 | 8.88 | 8.57 | 8.63 | 8.32 | -3.49% | 7.53% | 140760 | 11932万 | 16.02 | 17.55 | -107.14 | | 49 | 锋龙股份 | 2024-09-06 五 | 9.20 | 9.19 | 8.88 | 9.44 | 8.63 | -3.37% | 13.66% | 255296 | 22699万 | 16.6 | 18.19 | -111.01 | | 50 | 锋龙股份 | 2024-09-05 四 | 8.50 | 8.35 | 9.19 | 9.19 | 8.29 | 10.06% | 3.26% | 60913 | 5412万 | 17.18 | 18.82 | -114.89 | | 51 | 锋龙股份 | 2024-09-04 三 | 8.76 | 8.51 | 8.35 | 9.05 | 8.35 | -1.88% | 5.39% | 100818 | 8694万 | 15.61 | 17.1 | -104.39 | | 52 | 锋龙股份 | 2024-09-03 二 | 8.32 | 8.37 | 8.51 | 8.84 | 8.25 | 1.67% | 3.31% | 61886 | 5305万 | 15.9 | 17.43 | -106.39 | | 53 | 锋龙股份 | 2024-09-02 一 | 8.34 | 8.31 | 8.37 | 8.45 | 8.20 | 0.72% | 2.62% | 49035 | 4107万 | 15.64 | 17.14 | -104.64 | | 54 | 锋龙股份 | 2024-08-30 五 | 8.13 | 8.12 | 8.31 | 8.66 | 8.07 | 2.34% | 2.45% | 45849 | 3858万 | 15.53 | 17.02 | -144.94 | | 55 | 锋龙股份 | 2024-08-29 四 | 7.78 | 7.79 | 8.12 | 8.15 | 7.74 | 4.24% | 1.60% | 29933 | 2398万 | 15.18 | 16.63 | -141.63 | | 56 | 锋龙股份 | 2024-08-28 三 | 7.64 | 7.69 | 7.79 | 7.92 | 7.60 | 1.30% | 1.02% | 19101 | 1486万 | 14.56 | 15.95 | -135.87 | | 57 | 锋龙股份 | 2024-08-27 二 | 8.07 | 7.98 | 7.69 | 8.18 | 7.68 | -3.63% | 1.13% | 21104 | 1643万 | 14.37 | 15.75 | -134.13 | | 58 | 锋龙股份 | 2024-08-26 一 | 7.75 | 7.72 | 7.98 | 8.05 | 7.70 | 3.37% | 1.49% | 27899 | 2218万 | 14.91 | 16.34 | -139.19 | | 59 | 锋龙股份 | 2024-08-23 五 | 8.00 | 7.85 | 7.72 | 8.00 | 7.60 | -1.66% | 1.79% | 33414 | 2588万 | 14.43 | 15.81 | -134.65 | | 60 | 锋龙股份 | 2024-08-22 四 | 7.98 | 7.98 | 7.85 | 8.07 | 7.81 | -1.63% | 1.37% | 25631 | 2030万 | 14.67 | 16.08 | -136.92 | | 61 | 锋龙股份 | 2024-08-21 三 | 7.81 | 7.84 | 7.98 | 8.05 | 7.81 | 1.79% | 1.45% | 27027 | 2153万 | 14.91 | 16.34 | -139.19 | | 62 | 锋龙股份 | 2024-08-20 二 | 7.95 | 7.98 | 7.84 | 8.02 | 7.80 | -1.75% | 1.27% | 23824 | 1874万 | 14.65 | 16.06 | -136.74 | | 63 | 锋龙股份 | 2024-08-19 一 | 8.06 | 8.07 | 7.98 | 8.13 | 7.92 | -1.12% | 1.26% | 23638 | 1892万 | 14.91 | 16.34 | -139.19 | | 64 | 锋龙股份 | 2024-08-16 五 | 8.43 | 8.28 | 8.07 | 8.43 | 8.03 | -2.54% | 1.35% | 25252 | 2062万 | 15.08 | 16.53 | -140.76 | | 65 | 锋龙股份 | 2024-08-15 四 | 8.30 | 8.14 | 8.28 | 8.37 | 8.04 | 1.72% | 1.39% | 25908 | 2137万 | 15.47 | 16.96 | -144.42 | | 66 | 锋龙股份 | 2024-08-14 三 | 8.32 | 8.24 | 8.14 | 8.35 | 8.13 | -1.21% | 1.09% | 20392 | 1673万 | 15.21 | 16.67 | -141.98 | | 67 | 锋龙股份 | 2024-08-13 二 | 8.16 | 8.20 | 8.24 | 8.25 | 7.91 | 0.49% | 0.97% | 18131 | 1478万 | 15.4 | 16.87 | -143.72 | | 68 | 锋龙股份 | 2024-08-12 一 | 8.21 | 8.28 | 8.20 | 8.27 | 8.10 | -0.97% | 1.04% | 19355 | 1582万 | 15.33 | 16.79 | -143.02 | | 69 | 锋龙股份 | 2024-08-09 五 | 8.39 | 8.31 | 8.28 | 8.43 | 8.21 | -0.36% | 1.21% | 22669 | 1882万 | 15.47 | 16.96 | -144.42 | | 70 | 锋龙股份 | 2024-08-08 四 | 8.42 | 8.45 | 8.31 | 8.48 | 8.12 | -1.66% | 1.71% | 31900 | 2645万 | 15.53 | 17.02 | -144.94 | | 71 | 锋龙股份 | 2024-08-07 三 | 8.72 | 8.74 | 8.45 | 8.80 | 8.42 | -3.32% | 1.94% | 36216 | 3089万 | 15.79 | 17.3 | -147.38 | | 72 | 锋龙股份 | 2024-08-06 二 | 8.54 | 8.35 | 8.74 | 8.75 | 8.44 | 4.67% | 2.01% | 37558 | 3241万 | 16.33 | 17.9 | -152.44 | | 73 | 锋龙股份 | 2024-08-05 一 | 8.75 | 8.75 | 8.35 | 8.83 | 8.34 | -4.57% | 1.68% | 31362 | 2683万 | 15.61 | 17.1 | -145.64 | | 74 | 锋龙股份 | 2024-08-02 五 | 9.05 | 9.07 | 8.75 | 9.11 | 8.73 | -3.53% | 1.34% | 25094 | 2231万 | 16.35 | 17.92 | -152.62 | | 75 | 锋龙股份 | 2024-08-01 四 | 8.95 | 8.95 | 9.07 | 9.12 | 8.93 | 1.34% | 1.42% | 26552 | 2405万 | 16.95 | 18.57 | -158.2 | | 76 | 锋龙股份 | 2024-07-31 三 | 8.62 | 8.59 | 8.95 | 8.96 | 8.55 | 4.19% | 1.94% | 36167 | 3189万 | 16.73 | 18.33 | -156.11 | | 77 | 锋龙股份 | 2024-07-30 二 | 8.57 | 8.59 | 8.59 | 8.67 | 8.45 | 0.00% | 0.84% | 15679 | 1344万 | 16.05 | 17.59 | -149.83 | | 78 | 锋龙股份 | 2024-07-29 一 | 8.58 | 8.59 | 8.59 | 8.66 | 8.46 | 0.00% | 1.11% | 20825 | 1785万 | 16.05 | 17.59 | -149.83 | | 79 | 锋龙股份 | 2024-07-26 五 | 8.46 | 8.30 | 8.59 | 8.65 | 8.31 | 3.49% | 1.59% | 29670 | 2518万 | 16.05 | 17.59 | -149.83 | | 80 | 锋龙股份 | 2024-07-25 四 | 8.20 | 8.33 | 8.30 | 8.38 | 8.07 | -0.36% | 1.26% | 23488 | 1931万 | 15.51 | 17 | -144.77 | | 81 | 锋龙股份 | 2024-07-24 三 | 8.38 | 8.46 | 8.33 | 8.46 | 8.18 | -1.54% | 1.59% | 29769 | 2463万 | 15.57 | 17.06 | -145.29 | | 82 | 锋龙股份 | 2024-07-23 二 | 8.61 | 8.60 | 8.46 | 8.69 | 8.36 | -1.63% | 1.34% | 25034 | 2140万 | 15.81 | 17.32 | -147.56 | | 83 | 锋龙股份 | 2024-07-22 一 | 8.68 | 8.54 | 8.60 | 8.69 | 8.35 | 0.70% | 1.42% | 26591 | 2265万 | 16.07 | 17.61 | -150 | | 84 | 锋龙股份 | 2024-07-19 五 | 8.40 | 8.37 | 8.54 | 8.67 | 8.28 | 2.03% | 1.93% | 36093 | 3069万 | 15.96 | 17.49 | -148.95 | | 85 | 锋龙股份 | 2024-07-18 四 | 8.38 | 8.42 | 8.37 | 8.51 | 8.14 | -0.59% | 1.68% | 31313 | 2592万 | 15.64 | 17.14 | -145.99 | | 86 | 锋龙股份 | 2024-07-17 三 | 8.82 | 8.79 | 8.42 | 8.83 | 8.40 | -4.21% | 1.55% | 28943 | 2471万 | 15.74 | 17.24 | -146.86 | | 87 | 锋龙股份 | 2024-07-16 二 | 8.62 | 8.61 | 8.79 | 8.80 | 8.55 | 2.09% | 2.08% | 38893 | 3382万 | 16.43 | 18 | -153.31 | | 88 | 锋龙股份 | 2024-07-15 一 | 8.56 | 8.61 | 8.61 | 8.68 | 8.47 | 0.00% | 2.25% | 42031 | 3604万 | 16.09 | 17.63 | -150.18 | | 89 | 锋龙股份 | 2024-07-12 五 | 8.60 | 8.55 | 8.61 | 8.68 | 8.45 | 0.70% | 2.89% | 53937 | 4625万 | 16.09 | 17.63 | -150.18 | | 90 | 锋龙股份 | 2024-07-11 四 | 8.33 | 8.10 | 8.55 | 8.55 | 8.19 | 5.56% | 5.57% | 104101 | 8755万 | 15.98 | 17.51 | -149.13 | | 91 | 锋龙股份 | 2024-07-10 三 | 8.06 | 8.33 | 8.10 | 8.43 | 7.99 | -2.76% | 6.98% | 130425 | 10690万 | 15.14 | 16.59 | -141.28 | | 92 | 锋龙股份 | 2024-07-09 二 | 8.22 | 8.65 | 8.33 | 8.40 | 7.81 | -3.70% | 8.93% | 166971 | 13569万 | 15.57 | 17.06 | -145.29 | | 93 | 锋龙股份 | 2024-07-08 一 | 8.65 | 9.61 | 8.65 | 8.65 | 8.65 | -9.99% | 0.41% | 7690 | 665万 | 16.17 | 17.71 | -150.87 | | 94 | 锋龙股份 | 2024-07-05 五 | 9.60 | 9.63 | 9.61 | 9.70 | 9.35 | -0.21% | 1.60% | 29907 | 2867万 | 17.96 | 19.68 | -167.62 | | 95 | 锋龙股份 | 2024-07-04 四 | 10.28 | 10.23 | 9.63 | 10.31 | 9.56 | -5.87% | 2.04% | 38164 | 3738万 | 18 | 19.72 | -167.97 | | 96 | 锋龙股份 | 2024-07-03 三 | 10.42 | 10.48 | 10.23 | 10.61 | 10.21 | -2.39% | 0.80% | 14891 | 1545万 | 19.12 | 20.95 | -178.43 | | 97 | 锋龙股份 | 2024-07-02 二 | 10.40 | 10.39 | 10.48 | 10.62 | 10.29 | 0.87% | 0.97% | 18175 | 1902万 | 19.59 | 21.46 | -182.79 | | 98 | 锋龙股份 | 2024-07-01 一 | 10.24 | 10.19 | 10.39 | 10.42 | 10.08 | 1.96% | 1.68% | 31315 | 3207万 | 19.42 | 21.28 | -181.22 | | 99 | 锋龙股份 | 2024-06-28 五 | 10.33 | 10.35 | 10.19 | 10.52 | 10.15 | -1.55% | 1.44% | 26967 | 2792万 | 19.04 | 20.87 | -177.73 | | 100 | 锋龙股份 | 2024-06-27 四 | 10.60 | 10.60 | 10.35 | 10.78 | 10.34 | -2.36% | 0.85% | 15892 | 1678万 | 19.34 | 21.2 | -180.52 | | 101 | 锋龙股份 | 2024-06-26 三 | 10.10 | 10.16 | 10.60 | 10.62 | 9.95 | 4.33% | 1.49% | 27839 | 2887万 | 19.81 | 21.71 | -184.88 | | 102 | 锋龙股份 | 2024-06-25 二 | 10.05 | 9.88 | 10.16 | 10.43 | 9.91 | 2.83% | 1.66% | 30988 | 3151万 | 18.99 | 20.81 | -177.21 | | 103 | 锋龙股份 | 2024-06-24 一 | 10.68 | 10.63 | 9.88 | 10.68 | 9.80 | -7.06% | 2.05% | 38281 | 3862万 | 18.46 | 20.23 | -172.33 | | 104 | 锋龙股份 | 2024-06-21 五 | 10.67 | 10.66 | 10.63 | 10.78 | 10.40 | -0.28% | 0.88% | 16371 | 1743万 | 19.87 | 21.77 | -185.41 | | 105 | 锋龙股份 | 2024-06-20 四 | 11.05 | 11.07 | 10.66 | 11.38 | 10.61 | -3.70% | 1.52% | 28488 | 3105万 | 19.92 | 21.83 | -185.93 | | 106 | 锋龙股份 | 2024-06-19 三 | 11.05 | 11.04 | 11.07 | 11.16 | 11.03 | 0.27% | 1.14% | 21239 | 2356万 | 20.69 | 22.67 | -193.08 | | 107 | 锋龙股份 | 2024-06-18 二 | 10.79 | 10.78 | 11.04 | 11.05 | 10.64 | 2.41% | 0.81% | 15194 | 1663万 | 20.63 | 22.61 | -192.56 | | 108 | 锋龙股份 | 2024-06-17 一 | 10.99 | 10.92 | 10.78 | 10.99 | 10.74 | -1.28% | 0.82% | 15334 | 1664万 | 20.15 | 22.08 | -188.02 | | 109 | 锋龙股份 | 2024-06-14 五 | 11.09 | 11.05 | 10.92 | 11.11 | 10.85 | -1.18% | 0.77% | 14479 | 1585万 | 20.41 | 22.36 | -190.47 | | 110 | 锋龙股份 | 2024-06-13 四 | 11.09 | 11.02 | 11.05 | 11.16 | 10.98 | 0.27% | 0.98% | 18278 | 2020万 | 20.65 | 22.63 | -192.73 | | 111 | 锋龙股份 | 2024-06-12 三 | 10.77 | 10.74 | 11.02 | 11.08 | 10.68 | 2.61% | 1.11% | 20675 | 2270万 | 20.6 | 22.57 | -192.21 | | 112 | 锋龙股份 | 2024-06-11 二 | 10.70 | 10.61 | 10.74 | 10.81 | 10.32 | 1.23% | 1.50% | 27971 | 2975万 | 20.07 | 21.99 | -187.33 | | 113 | 锋龙股份 | 2024-06-07 五 | 10.30 | 10.20 | 10.61 | 10.68 | 10.30 | 4.02% | 2.21% | 41340 | 4351万 | 19.83 | 21.73 | -185.06 | | 114 | 锋龙股份 | 2024-06-06 四 | 10.91 | 11.00 | 10.20 | 11.06 | 9.98 | -7.27% | 3.59% | 67013 | 6934万 | 19.06 | 20.89 | -177.91 | | 115 | 锋龙股份 | 2024-06-05 三 | 11.35 | 11.40 | 11.00 | 11.40 | 10.95 | -3.51% | 1.80% | 33724 | 3745万 | 20.56 | 22.53 | -191.86 | | 116 | 锋龙股份 | 2024-06-04 二 | 11.84 | 11.86 | 11.40 | 11.84 | 11.20 | -3.88% | 2.21% | 41225 | 4702万 | 21.31 | 23.35 | -198.84 | | 117 | 锋龙股份 | 2024-06-03 一 | 12.31 | 12.26 | 11.86 | 12.31 | 11.71 | -3.26% | 1.75% | 32655 | 3908万 | 22.17 | 24.29 | -206.86 | | 118 | 锋龙股份 | 2024-05-31 五 | 12.09 | 12.06 | 12.26 | 12.28 | 12.06 | 1.66% | 1.10% | 20561 | 2513万 | 22.91 | 25.11 | -213.84 | | 119 | 锋龙股份 | 2024-05-30 四 | 11.96 | 11.99 | 12.06 | 12.19 | 11.87 | 0.58% | 1.12% | 20905 | 2518万 | 22.54 | 24.7 | -210.35 | | 120 | 锋龙股份 | 2024-05-29 三 | 11.95 | 11.99 | 11.99 | 12.10 | 11.87 | 0.00% | 0.93% | 17446 | 2091万 | 22.41 | 24.55 | -209.13 | | 121 | 锋龙股份 | 2024-05-28 二 | 12.16 | 12.20 | 11.99 | 12.23 | 11.97 | -1.72% | 0.85% | 15827 | 1911万 | 22.41 | 24.55 | -209.13 | | 122 | 锋龙股份 | 2024-05-27 一 | 12.04 | 12.09 | 12.20 | 12.22 | 11.95 | 0.91% | 0.95% | 17760 | 2141万 | 22.8 | 24.98 | -212.79 | | 123 | 锋龙股份 | 2024-05-24 五 | 12.32 | 12.32 | 12.09 | 12.43 | 12.09 | -1.87% | 0.94% | 17624 | 2152万 | 22.6 | 24.76 | -210.87 | | 124 | 锋龙股份 | 2024-05-23 四 | 12.59 | 12.59 | 12.32 | 12.59 | 12.24 | -2.14% | 1.08% | 20223 | 2500万 | 23.03 | 25.23 | -214.88 | | 125 | 锋龙股份 | 2024-05-22 三 | 12.53 | 12.53 | 12.59 | 12.78 | 12.50 | 0.48% | 1.01% | 18814 | 2376万 | 23.53 | 25.78 | -219.59 | | 126 | 锋龙股份 | 2024-05-21 二 | 12.65 | 12.71 | 12.53 | 12.75 | 12.44 | -1.42% | 1.34% | 24990 | 3135万 | 23.42 | 25.66 | -218.55 | | 127 | 锋龙股份 | 2024-05-20 一 | 12.94 | 12.92 | 12.71 | 12.95 | 12.62 | -1.63% | 1.55% | 28934 | 3696万 | 23.75 | 26.03 | -221.69 | | 128 | 锋龙股份 | 2024-05-17 五 | 12.72 | 12.70 | 12.92 | 12.94 | 12.65 | 1.73% | 1.30% | 24231 | 3107万 | 24.15 | 26.46 | -225.35 | | 129 | 锋龙股份 | 2024-05-16 四 | 12.50 | 12.51 | 12.70 | 12.87 | 12.48 | 1.52% | 1.61% | 30172 | 3835万 | 23.74 | 26.01 | -221.51 | | 130 | 锋龙股份 | 2024-05-15 三 | 12.56 | 12.63 | 12.51 | 12.74 | 12.38 | -0.95% | 1.39% | 25955 | 3266万 | 23.38 | 25.62 | -218.2 | | 131 | 锋龙股份 | 2024-05-14 二 | 12.58 | 12.60 | 12.63 | 12.81 | 12.54 | 0.24% | 1.11% | 20680 | 2618万 | 23.6 | 25.86 | -220.29 | | 132 | 锋龙股份 | 2024-05-13 一 | 12.82 | 12.92 | 12.60 | 12.90 | 12.56 | -2.48% | 1.70% | 31793 | 4030万 | 23.55 | 25.8 | -219.77 | | 133 | 锋龙股份 | 2024-05-10 五 | 13.34 | 13.34 | 12.92 | 13.40 | 12.91 | -3.15% | 2.02% | 37760 | 4929万 | 24.15 | 26.46 | -225.35 | | 134 | 锋龙股份 | 2024-05-09 四 | 13.35 | 13.33 | 13.34 | 13.51 | 13.32 | 0.08% | 1.45% | 27171 | 3648万 | 24.93 | 27.32 | -232.68 | | 135 | 锋龙股份 | 2024-05-08 三 | 13.62 | 13.62 | 13.33 | 13.68 | 13.30 | -2.13% | 1.54% | 28839 | 3877万 | 24.91 | 27.3 | -232.5 | | 136 | 锋龙股份 | 2024-05-07 二 | 13.49 | 13.44 | 13.62 | 13.72 | 13.32 | 1.34% | 2.01% | 37591 | 5089万 | 25.45 | 27.89 | -237.56 | | 137 | 锋龙股份 | 2024-05-06 一 | 13.46 | 13.39 | 13.44 | 13.61 | 13.37 | 0.37% | 1.86% | 34740 | 4687万 | 25.12 | 27.52 | -234.42 | | 138 | 锋龙股份 | 2024-04-30 二 | 13.39 | 13.39 | 13.39 | 13.56 | 13.22 | 0.00% | 1.90% | 35487 | 4756万 | 25.02 | 27.42 | -233.55 | | 139 | 锋龙股份 | 2024-04-29 一 | 13.18 | 13.05 | 13.39 | 13.44 | 13.15 | 2.61% | 2.46% | 46013 | 6132万 | 25.02 | 27.42 | -233.55 | | 140 | 锋龙股份 | 2024-04-26 五 | 13.07 | 13.06 | 13.05 | 13.24 | 12.98 | -0.08% | 1.83% | 34241 | 4497万 | 24.39 | 26.72 | -379.6 | | 141 | 锋龙股份 | 2024-04-25 四 | 13.08 | 13.18 | 13.06 | 13.28 | 12.97 | -0.91% | 1.47% | 27449 | 3600万 | 24.41 | 26.75 | -379.89 | | 142 | 锋龙股份 | 2024-04-24 三 | 12.96 | 12.88 | 13.18 | 13.43 | 12.96 | 2.33% | 2.03% | 37908 | 5000万 | 24.63 | 26.99 | -383.38 | | 143 | 锋龙股份 | 2024-04-23 二 | 12.76 | 12.65 | 12.88 | 12.97 | 12.66 | 1.82% | 1.72% | 32226 | 4128万 | 24.07 | 26.38 | -374.66 | | 144 | 锋龙股份 | 2024-04-22 一 | 12.76 | 12.92 | 12.65 | 12.93 | 12.56 | -2.09% | 1.54% | 28803 | 3658万 | 23.64 | 25.91 | -367.97 | | 145 | 锋龙股份 | 2024-04-19 五 | 12.75 | 12.84 | 12.92 | 12.96 | 12.62 | 0.62% | 2.10% | 39240 | 5029万 | 24.15 | 26.46 | -375.82 | | 146 | 锋龙股份 | 2024-04-18 四 | 12.58 | 12.77 | 12.84 | 13.03 | 12.45 | 0.55% | 2.31% | 43087 | 5511万 | 24 | 26.29 | -373.49 | | 147 | 锋龙股份 | 2024-04-17 三 | 11.88 | 11.70 | 12.77 | 12.77 | 11.88 | 9.15% | 3.92% | 73225 | 9172万 | 23.87 | 26.15 | -371.46 | | 148 | 锋龙股份 | 2024-04-16 二 | 13.01 | 13.00 | 11.70 | 13.05 | 11.70 | -10.00% | 3.92% | 73183 | 8902万 | 21.87 | 23.96 | -340.33 |
|
行情刷新 | 流通股东
 |
