| 股票名称 | 代码 002960 | 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 | 青鸟消防 | 2023-08-22 二 | 17.22 | 17.16 | 17.47 | 17.60 | 16.86 | 1.81% | 0.68% | 42633 | 7338万 | 110.15 | 128.72 | 20.75 | 2 | 青鸟消防 | 2023-08-23 三 | 17.44 | 17.47 | 17.15 | 17.80 | 17.08 | -1.83% | 0.78% | 49294 | 8581万 | 108.14 | 126.36 | 20.37 | 3 | 青鸟消防 | 2023-08-25 五 | 16.61 | 16.71 | 16.38 | 16.65 | 16.29 | -1.97% | 0.46% | 29239 | 4809万 | 103.28 | 120.69 | 19.46 | 4 | 青鸟消防 | 2023-08-28 一 | 17.29 | 16.38 | 16.28 | 17.38 | 16.27 | -0.61% | 0.95% | 59768 | 10085万 | 102.65 | 119.95 | 19.34 | 5 | 青鸟消防 | 2023-08-29 二 | 16.29 | 16.28 | 16.79 | 16.94 | 16.22 | 3.13% | 0.79% | 50078 | 8382万 | 105.87 | 123.71 | 19.94 | 6 | 青鸟消防 | 2023-08-30 三 | 16.88 | 16.79 | 16.78 | 16.99 | 16.50 | -0.06% | 0.58% | 36404 | 6102万 | 105.8 | 123.64 | 19.93 | 7 | 青鸟消防 | 2023-08-31 四 | 16.71 | 16.78 | 16.81 | 17.14 | 16.71 | 0.18% | 0.51% | 32118 | 5440万 | 105.99 | 123.86 | 19.97 | 8 | 青鸟消防 | 2023-09-01 五 | 16.81 | 16.81 | 16.76 | 17.03 | 16.60 | -0.30% | 0.41% | 26044 | 4359万 | 105.68 | 123.49 | 19.91 | 9 | 青鸟消防 | 2023-09-04 一 | 16.80 | 16.76 | 17.94 | 17.99 | 16.79 | 7.04% | 1.33% | 84160 | 14747万 | 113.12 | 132.19 | 21.31 | 10 | 青鸟消防 | 2023-09-05 二 | 17.90 | 17.94 | 17.65 | 17.90 | 17.52 | -1.62% | 0.63% | 39575 | 6995万 | 111.29 | 130.05 | 20.96 | 11 | 青鸟消防 | 2023-09-06 三 | 17.68 | 17.65 | 17.67 | 17.80 | 17.43 | 0.11% | 0.42% | 26319 | 4637万 | 111.41 | 130.2 | 20.99 | 12 | 青鸟消防 | 2023-09-07 四 | 17.70 | 17.67 | 17.24 | 17.70 | 17.17 | -2.43% | 0.34% | 21406 | 3713万 | 108.7 | 127.03 | 20.48 | 13 | 青鸟消防 | 2023-09-08 五 | 17.21 | 17.24 | 17.29 | 17.36 | 17.02 | 0.29% | 0.42% | 26780 | 4609万 | 109.02 | 127.4 | 20.54 | 14 | 青鸟消防 | 2023-09-11 一 | 17.34 | 17.29 | 17.30 | 17.41 | 17.00 | 0.06% | 0.33% | 20950 | 3611万 | 109.08 | 127.47 | 20.55 | 15 | 青鸟消防 | 2023-09-12 二 | 17.28 | 17.30 | 17.26 | 17.37 | 17.16 | -0.23% | 0.30% | 19103 | 3298万 | 108.83 | 127.18 | 20.5 | 16 | 青鸟消防 | 2023-09-13 三 | 17.26 | 17.26 | 17.05 | 17.31 | 16.80 | -1.22% | 0.51% | 32341 | 5494万 | 107.51 | 125.63 | 20.25 | 17 | 青鸟消防 | 2023-09-14 四 | 17.05 | 17.05 | 16.78 | 17.08 | 16.66 | -1.58% | 0.38% | 24218 | 4063万 | 105.8 | 123.64 | 19.93 | 18 | 青鸟消防 | 2023-09-15 五 | 16.79 | 16.78 | 16.76 | 16.87 | 16.62 | -0.12% | 0.33% | 20525 | 3430万 | 105.68 | 123.49 | 19.91 | 19 | 青鸟消防 | 2023-09-18 一 | 16.71 | 16.76 | 16.76 | 16.90 | 16.40 | 0.00% | 0.33% | 20618 | 3440万 | 105.68 | 123.49 | 19.91 | 20 | 青鸟消防 | 2023-09-19 二 | 16.76 | 16.76 | 16.68 | 16.76 | 16.48 | -0.48% | 0.28% | 17744 | 2940万 | 105.17 | 122.9 | 19.81 | 21 | 青鸟消防 | 2023-09-20 三 | 16.55 | 16.68 | 16.53 | 16.70 | 16.45 | -0.90% | 0.28% | 17861 | 2952万 | 104.23 | 121.8 | 19.63 | 22 | 青鸟消防 | 2023-09-21 四 | 16.49 | 16.53 | 16.40 | 16.52 | 16.29 | -0.79% | 0.25% | 15469 | 2533万 | 103.41 | 120.84 | 19.48 | 23 | 青鸟消防 | 2023-09-22 五 | 16.38 | 16.40 | 16.62 | 16.64 | 16.27 | 1.34% | 0.33% | 20953 | 3458万 | 104.79 | 122.46 | 19.74 | 24 | 青鸟消防 | 2023-09-25 一 | 16.62 | 16.62 | 16.68 | 16.81 | 16.51 | 0.36% | 0.33% | 20685 | 3454万 | 105.17 | 122.9 | 19.81 | 25 | 青鸟消防 | 2023-09-26 二 | 16.68 | 16.68 | 16.58 | 16.85 | 16.48 | -0.60% | 0.27% | 17084 | 2838万 | 104.54 | 122.16 | 19.69 | 26 | 青鸟消防 | 2023-09-27 三 | 16.70 | 16.58 | 16.79 | 16.90 | 16.52 | 1.27% | 0.34% | 21327 | 3578万 | 105.87 | 123.71 | 19.94 | 27 | 青鸟消防 | 2023-09-28 四 | 16.78 | 16.79 | 16.65 | 16.88 | 16.55 | -0.83% | 0.45% | 28078 | 4683万 | 104.98 | 122.68 | 19.78 | 28 | 青鸟消防 | 2023-10-09 一 | 16.65 | 16.65 | 16.12 | 16.70 | 16.02 | -3.18% | 0.69% | 43547 | 7080万 | 101.64 | 118.78 | 19.15 | 29 | 青鸟消防 | 2023-10-10 二 | 16.20 | 16.12 | 16.10 | 16.35 | 15.95 | -0.12% | 0.63% | 39456 | 6367万 | 101.52 | 118.63 | 19.12 | 30 | 青鸟消防 | 2023-10-11 三 | 16.05 | 16.10 | 16.01 | 16.20 | 16.00 | -0.56% | 0.42% | 26611 | 4278万 | 100.95 | 117.96 | 19.02 | 31 | 青鸟消防 | 2023-10-12 四 | 16.16 | 16.01 | 16.19 | 16.21 | 15.95 | 1.12% | 0.32% | 19999 | 3222万 | 102.08 | 119.29 | 19.23 | 32 | 青鸟消防 | 2023-10-13 五 | 16.10 | 16.19 | 15.90 | 16.20 | 15.70 | -1.79% | 0.65% | 41097 | 6532万 | 100.25 | 117.15 | 18.89 | 33 | 青鸟消防 | 2023-10-16 一 | 15.91 | 15.90 | 15.50 | 15.99 | 15.42 | -2.52% | 0.54% | 33821 | 5256万 | 97.73 | 114.21 | 18.41 | 34 | 青鸟消防 | 2023-10-17 二 | 15.55 | 15.50 | 15.51 | 15.60 | 15.27 | 0.06% | 0.51% | 32051 | 4938万 | 97.8 | 114.28 | 18.42 | 35 | 青鸟消防 | 2023-10-18 三 | 15.40 | 15.51 | 15.15 | 15.47 | 15.15 | -2.32% | 0.44% | 27486 | 4187万 | 95.53 | 111.63 | 18 | 36 | 青鸟消防 | 2023-10-19 四 | 15.16 | 15.15 | 15.17 | 15.38 | 15.00 | 0.13% | 0.51% | 31958 | 4859万 | 95.65 | 111.78 | 18.02 | 37 | 青鸟消防 | 2023-10-20 五 | 15.07 | 15.17 | 15.14 | 15.40 | 15.05 | -0.20% | 0.45% | 28509 | 4341万 | 95.46 | 111.55 | 17.98 | 38 | 青鸟消防 | 2023-10-23 一 | 15.16 | 15.14 | 14.62 | 15.21 | 14.52 | -3.43% | 0.60% | 37520 | 5531万 | 92.18 | 107.72 | 17.37 | 39 | 青鸟消防 | 2023-10-24 二 | 14.70 | 14.62 | 14.84 | 14.88 | 14.46 | 1.50% | 0.51% | 32070 | 4714万 | 93.57 | 109.34 | 17.63 | 40 | 青鸟消防 | 2023-10-25 三 | 15.07 | 14.84 | 15.48 | 16.15 | 15.07 | 4.31% | 1.42% | 89611 | 14052万 | 97.61 | 114.06 | 18.39 | 41 | 青鸟消防 | 2023-10-26 四 | 15.41 | 15.48 | 15.90 | 15.95 | 15.13 | 2.71% | 1.08% | 68112 | 10714万 | 100.25 | 117.15 | 18.89 | 42 | 青鸟消防 | 2023-10-27 五 | 15.77 | 15.90 | 16.09 | 16.37 | 15.68 | 1.19% | 0.67% | 42213 | 6758万 | 101.45 | 118.55 | 19.11 | 43 | 青鸟消防 | 2023-10-30 一 | 16.08 | 16.09 | 15.98 | 16.14 | 15.70 | -0.68% | 0.80% | 50404 | 8017万 | 100.76 | 117.74 | 18.98 | 44 | 青鸟消防 | 2023-10-31 二 | 16.01 | 15.98 | 16.11 | 16.58 | 15.98 | 0.81% | 0.86% | 54424 | 8813万 | 101.69 | 118.82 | 18.03 | 45 | 青鸟消防 | 2023-11-01 三 | 16.11 | 16.11 | 16.12 | 16.24 | 15.89 | 0.06% | 0.45% | 28366 | 4555万 | 101.76 | 118.89 | 18.04 | 46 | 青鸟消防 | 2023-11-02 四 | 16.08 | 16.12 | 15.75 | 16.14 | 15.70 | -2.30% | 0.49% | 30654 | 4851万 | 99.42 | 116.16 | 17.63 | 47 | 青鸟消防 | 2023-11-03 五 | 15.77 | 15.75 | 15.92 | 16.05 | 15.76 | 1.08% | 0.38% | 23975 | 3820万 | 100.49 | 117.41 | 17.82 | 48 | 青鸟消防 | 2023-11-06 一 | 16.01 | 15.92 | 16.23 | 16.29 | 15.99 | 1.95% | 0.53% | 33240 | 5381万 | 102.45 | 119.7 | 18.16 | 49 | 青鸟消防 | 2023-11-07 二 | 16.15 | 16.23 | 16.18 | 16.25 | 16.05 | -0.31% | 0.37% | 23210 | 3750万 | 102.13 | 119.33 | 18.11 | 50 | 青鸟消防 | 2023-11-08 三 | 16.18 | 16.18 | 16.15 | 16.29 | 16.05 | -0.19% | 0.55% | 34738 | 5610万 | 101.95 | 119.11 | 18.07 | 51 | 青鸟消防 | 2023-11-09 四 | 16.22 | 16.15 | 16.15 | 16.22 | 16.09 | 0.00% | 0.27% | 17295 | 2793万 | 101.95 | 119.11 | 18.07 | 52 | 青鸟消防 | 2023-11-10 五 | 16.10 | 16.15 | 16.04 | 16.10 | 15.90 | -0.68% | 0.36% | 22592 | 3619万 | 101.25 | 118.3 | 17.95 | 53 | 青鸟消防 | 2023-11-13 一 | 16.05 | 16.04 | 15.95 | 16.14 | 15.80 | -0.56% | 0.49% | 30770 | 4899万 | 100.68 | 117.64 | 17.85 | 54 | 青鸟消防 | 2023-11-14 二 | 16.01 | 15.95 | 16.19 | 16.32 | 15.88 | 1.50% | 0.50% | 31574 | 5100万 | 102.2 | 119.41 | 18.12 | 55 | 青鸟消防 | 2023-11-15 三 | 16.23 | 16.19 | 16.19 | 16.44 | 16.11 | 0.00% | 0.45% | 28463 | 4613万 | 102.2 | 119.41 | 18.12 | 56 | 青鸟消防 | 2023-11-16 四 | 16.10 | 16.19 | 16.01 | 16.17 | 15.95 | -1.11% | 0.43% | 27272 | 4376万 | 101.06 | 118.08 | 17.92 | 57 | 青鸟消防 | 2023-11-17 五 | 16.01 | 16.01 | 16.12 | 16.16 | 15.94 | 0.69% | 0.49% | 30976 | 4983万 | 101.76 | 118.89 | 18.04 | 58 | 青鸟消防 | 2023-11-20 一 | 16.13 | 16.12 | 16.20 | 16.33 | 16.02 | 0.50% | 0.59% | 37310 | 6046万 | 102.26 | 119.48 | 18.13 | 59 | 青鸟消防 | 2023-11-21 二 | 16.30 | 16.20 | 16.02 | 16.31 | 15.97 | -1.11% | 0.70% | 44222 | 7127万 | 101.12 | 118.15 | 17.93 | 60 | 青鸟消防 | 2023-11-22 三 | 16.09 | 16.02 | 15.80 | 16.11 | 15.79 | -1.37% | 0.46% | 29002 | 4616万 | 99.74 | 116.53 | 17.68 | 61 | 青鸟消防 | 2023-11-23 四 | 15.73 | 15.80 | 16.05 | 16.10 | 15.73 | 1.58% | 0.46% | 28934 | 4626万 | 101.31 | 118.37 | 17.96 | 62 | 青鸟消防 | 2023-11-24 五 | 15.91 | 16.05 | 15.68 | 16.13 | 15.63 | -2.31% | 0.50% | 31826 | 5018万 | 98.98 | 115.64 | 17.55 | 63 | 青鸟消防 | 2023-11-27 一 | 15.65 | 15.68 | 15.67 | 15.76 | 15.48 | -0.06% | 0.43% | 27180 | 4245万 | 98.92 | 115.57 | 17.54 | 64 | 青鸟消防 | 2023-11-28 二 | 15.76 | 15.67 | 15.84 | 15.88 | 15.59 | 1.08% | 0.43% | 27208 | 4301万 | 99.99 | 116.82 | 17.73 | 65 | 青鸟消防 | 2023-11-29 三 | 15.92 | 15.84 | 15.58 | 15.92 | 15.44 | -1.64% | 0.89% | 55946 | 8740万 | 98.35 | 114.91 | 17.44 | 66 | 青鸟消防 | 2023-11-30 四 | 15.53 | 15.58 | 15.40 | 15.63 | 15.25 | -1.16% | 0.66% | 41694 | 6414万 | 97.21 | 113.58 | 17.24 | 67 | 青鸟消防 | 2023-12-01 五 | 15.49 | 15.40 | 15.30 | 15.49 | 15.10 | -0.65% | 0.60% | 37847 | 5766万 | 96.58 | 112.84 | 17.12 | 68 | 青鸟消防 | 2023-12-04 一 | 15.28 | 15.30 | 15.09 | 15.37 | 15.06 | -1.37% | 0.55% | 34914 | 5285万 | 95.25 | 111.29 | 16.89 | 69 | 青鸟消防 | 2023-12-05 二 | 15.10 | 15.09 | 14.80 | 15.10 | 14.80 | -1.92% | 0.52% | 32996 | 4924万 | 93.42 | 109.15 | 16.56 | 70 | 青鸟消防 | 2023-12-06 三 | 14.85 | 14.80 | 14.78 | 14.93 | 14.73 | -0.14% | 0.47% | 29600 | 4385万 | 93.3 | 109.01 | 16.54 | 71 | 青鸟消防 | 2023-12-07 四 | 14.84 | 14.78 | 14.61 | 14.84 | 14.50 | -1.15% | 0.66% | 41538 | 6068万 | 92.22 | 107.75 | 16.35 | 72 | 青鸟消防 | 2023-12-08 五 | 14.61 | 14.61 | 14.49 | 14.70 | 14.44 | -0.82% | 0.56% | 35544 | 5176万 | 91.47 | 106.87 | 16.22 | 73 | 青鸟消防 | 2023-12-11 一 | 14.59 | 14.49 | 14.61 | 14.80 | 14.25 | 0.83% | 0.77% | 48583 | 7051万 | 92.22 | 107.75 | 16.35 | 74 | 青鸟消防 | 2023-12-12 二 | 14.67 | 14.61 | 14.45 | 14.70 | 14.42 | -1.10% | 0.64% | 40230 | 5838万 | 91.21 | 106.57 | 16.17 | 75 | 青鸟消防 | 2023-12-13 三 | 14.50 | 14.45 | 14.17 | 14.53 | 14.15 | -1.94% | 0.84% | 52951 | 7555万 | 89.45 | 104.51 | 15.86 | 76 | 青鸟消防 | 2023-12-14 四 | 14.30 | 14.17 | 14.07 | 14.38 | 13.96 | -0.71% | 0.91% | 57373 | 8114万 | 88.82 | 103.77 | 15.75 | 77 | 青鸟消防 | 2023-12-15 五 | 14.16 | 14.07 | 13.93 | 14.22 | 13.85 | -1.00% | 0.82% | 51560 | 7219万 | 87.93 | 102.74 | 15.59 | 78 | 青鸟消防 | 2023-12-18 一 | 13.96 | 13.93 | 13.70 | 13.96 | 13.62 | -1.65% | 0.73% | 46269 | 6352万 | 86.48 | 101.04 | 15.33 | 79 | 青鸟消防 | 2023-12-19 二 | 13.71 | 13.70 | 13.50 | 13.74 | 13.38 | -1.46% | 1.13% | 71128 | 9614万 | 85.22 | 99.57 | 15.11 | 80 | 青鸟消防 | 2023-12-20 三 | 13.56 | 13.50 | 13.35 | 13.75 | 13.35 | -1.11% | 0.88% | 55634 | 7544万 | 84.27 | 98.46 | 14.94 | 81 | 青鸟消防 | 2023-12-21 四 | 13.33 | 13.35 | 13.47 | 13.58 | 13.28 | 0.90% | 0.87% | 54745 | 7351万 | 85.03 | 99.35 | 15.08 | 82 | 青鸟消防 | 2023-12-22 五 | 13.58 | 13.47 | 13.48 | 13.68 | 13.29 | 0.07% | 0.64% | 40473 | 5458万 | 85.09 | 99.42 | 15.09 | 83 | 青鸟消防 | 2023-12-25 一 | 13.46 | 13.48 | 13.48 | 13.62 | 13.35 | 0.00% | 0.51% | 32128 | 4329万 | 85.27 | 99.48 | 15.1 | 84 | 青鸟消防 | 2023-12-26 二 | 13.49 | 13.48 | 13.35 | 13.55 | 13.24 | -0.96% | 0.61% | 38391 | 5113万 | 84.45 | 98.52 | 14.95 | 85 | 青鸟消防 | 2023-12-27 三 | 13.34 | 13.35 | 13.22 | 13.41 | 13.11 | -0.97% | 0.74% | 46962 | 6200万 | 83.63 | 97.57 | 14.8 | 86 | 青鸟消防 | 2023-12-28 四 | 13.30 | 13.22 | 13.73 | 13.88 | 13.14 | 3.86% | 1.20% | 75634 | 10300万 | 86.85 | 104.07 | 15.79 | 87 | 青鸟消防 | 2023-12-29 五 | 13.77 | 13.73 | 13.84 | 13.95 | 13.66 | 0.80% | 0.72% | 45363 | 6285万 | 87.55 | 104.91 | 15.92 | 88 | 青鸟消防 | 2024-01-02 二 | 13.91 | 13.84 | 13.63 | 13.92 | 13.60 | -1.52% | 0.95% | 59862 | 8217万 | 86.22 | 103.32 | 15.68 | 89 | 青鸟消防 | 2024-01-03 三 | 13.63 | 13.63 | 13.63 | 13.73 | 13.47 | 0.00% | 0.82% | 52021 | 7087万 | 86.22 | 103.32 | 15.68 | 90 | 青鸟消防 | 2024-01-04 四 | 13.56 | 13.63 | 13.48 | 13.63 | 13.41 | -1.10% | 0.43% | 27192 | 3673万 | 85.27 | 102.18 | 15.51 | 91 | 青鸟消防 | 2024-01-05 五 | 13.47 | 13.48 | 13.19 | 13.55 | 13.14 | -2.15% | 0.55% | 34935 | 4645万 | 83.44 | 99.98 | 15.17 | 92 | 青鸟消防 | 2024-01-08 一 | 13.19 | 13.19 | 12.94 | 13.19 | 12.91 | -1.90% | 0.71% | 45154 | 5888万 | 81.86 | 98.09 | 14.88 | 93 | 青鸟消防 | 2024-01-09 二 | 12.92 | 12.94 | 12.93 | 13.18 | 12.85 | -0.08% | 0.64% | 40601 | 5270万 | 81.79 | 98.01 | 14.87 | 94 | 青鸟消防 | 2024-01-10 三 | 12.93 | 12.93 | 12.89 | 13.10 | 12.75 | -0.31% | 0.60% | 38210 | 4944万 | 81.54 | 97.71 | 14.83 | 95 | 青鸟消防 | 2024-01-11 四 | 13.09 | 12.89 | 13.44 | 13.46 | 12.94 | 4.27% | 0.95% | 60029 | 7935万 | 85.02 | 101.88 | 15.46 | 96 | 青鸟消防 | 2024-01-12 五 | 13.44 | 13.44 | 13.35 | 13.62 | 13.30 | -0.67% | 0.71% | 44715 | 6007万 | 84.45 | 101.19 | 15.36 | 97 | 青鸟消防 | 2024-01-15 一 | 13.33 | 13.35 | 13.36 | 13.41 | 13.12 | 0.07% | 0.51% | 32174 | 4280万 | 84.51 | 101.27 | 15.37 | 98 | 青鸟消防 | 2024-01-16 二 | 13.35 | 13.36 | 13.65 | 13.76 | 13.24 | 2.17% | 1.05% | 66145 | 8956万 | 86.35 | 103.47 | 15.7 | 99 | 青鸟消防 | 2024-01-17 三 | 13.61 | 13.65 | 13.67 | 14.15 | 13.51 | 0.15% | 1.92% | 121199 | 16821万 | 86.47 | 103.62 | 15.72 | 100 | 青鸟消防 | 2024-01-18 四 | 13.64 | 13.67 | 13.58 | 14.27 | 13.10 | -0.66% | 1.72% | 108566 | 14788万 | 85.9 | 102.94 | 15.62 | 101 | 青鸟消防 | 2024-01-19 五 | 13.53 | 13.58 | 13.07 | 13.67 | 13.05 | -3.76% | 1.05% | 66126 | 8771万 | 82.68 | 99.07 | 15.03 | 102 | 青鸟消防 | 2024-01-22 一 | 13.09 | 13.07 | 12.37 | 13.13 | 12.32 | -5.36% | 0.95% | 60112 | 7643万 | 78.25 | 93.77 | 14.23 | 103 | 青鸟消防 | 2024-01-23 二 | 12.30 | 12.37 | 12.57 | 12.72 | 12.21 | 1.62% | 0.86% | 54363 | 6782万 | 79.52 | 95.28 | 14.46 | 104 | 青鸟消防 | 2024-01-24 三 | 12.62 | 12.57 | 12.50 | 12.67 | 12.04 | -0.56% | 0.74% | 46772 | 5780万 | 79.07 | 94.75 | 14.38 | 105 | 青鸟消防 | 2024-01-25 四 | 13.35 | 12.50 | 13.62 | 13.74 | 12.75 | 8.96% | 1.93% | 122395 | 16193万 | 86.16 | 103.24 | 15.67 | 106 | 青鸟消防 | 2024-01-26 五 | 13.56 | 13.62 | 12.99 | 13.58 | 12.94 | -4.63% | 1.54% | 97245 | 12842万 | 82.17 | 98.47 | 14.94 | 107 | 青鸟消防 | 2024-01-29 一 | 13.38 | 12.99 | 13.90 | 14.29 | 13.24 | 7.01% | 4.73% | 299449 | 41611万 | 87.93 | 105.36 | 15.99 | 108 | 青鸟消防 | 2024-01-30 二 | 13.22 | 13.90 | 12.51 | 13.47 | 12.51 | -10.00% | 3.75% | 237114 | 30907万 | 79.14 | 94.83 | 14.39 | 109 | 青鸟消防 | 2024-01-31 三 | 12.28 | 12.51 | 12.15 | 13.03 | 12.10 | -2.88% | 1.90% | 120364 | 14950万 | 76.86 | 92.1 | 13.98 | 110 | 青鸟消防 | 2024-02-01 四 | 11.99 | 12.15 | 11.84 | 12.27 | 11.53 | -2.55% | 1.51% | 95424 | 11307万 | 74.9 | 89.75 | 13.62 | 111 | 青鸟消防 | 2024-02-02 五 | 11.81 | 11.84 | 11.44 | 12.18 | 11.06 | -3.38% | 1.50% | 94593 | 11024万 | 72.37 | 86.72 | 13.16 | 112 | 青鸟消防 | 2024-02-05 一 | 11.28 | 11.44 | 10.83 | 11.46 | 10.30 | -5.33% | 1.84% | 116446 | 12617万 | 68.51 | 82.09 | 12.46 | 113 | 青鸟消防 | 2024-02-06 二 | 10.68 | 10.83 | 11.91 | 11.91 | 10.63 | 9.97% | 1.99% | 125602 | 14434万 | 75.34 | 90.28 | 13.7 | 114 | 青鸟消防 | 2024-02-07 三 | 12.08 | 11.91 | 13.09 | 13.10 | 12.02 | 9.91% | 2.40% | 152090 | 19155万 | 82.89 | 99.27 | 15.06 | 115 | 青鸟消防 | 2024-02-08 四 | 13.10 | 13.09 | 13.90 | 14.38 | 12.80 | 6.19% | 3.54% | 224026 | 30780万 | 88.02 | 105.42 | 16 | 116 | 青鸟消防 | 2024-02-19 一 | 13.50 | 13.90 | 13.63 | 14.09 | 13.41 | -1.94% | 1.33% | 84042 | 11490万 | 86.31 | 103.37 | 15.69 | 117 | 青鸟消防 | 2024-02-20 二 | 13.52 | 13.63 | 13.67 | 13.77 | 13.40 | 0.29% | 0.91% | 57676 | 7855万 | 86.56 | 103.67 | 15.73 | 118 | 青鸟消防 | 2024-02-21 三 | 13.64 | 13.67 | 13.77 | 13.99 | 13.50 | 0.73% | 1.25% | 79088 | 10935万 | 87.2 | 104.43 | 15.85 | 119 | 青鸟消防 | 2024-02-22 四 | 13.94 | 13.77 | 14.08 | 14.12 | 13.76 | 2.25% | 1.43% | 90257 | 12615万 | 89.16 | 106.78 | 16.2 | 120 | 青鸟消防 | 2024-02-23 五 | 14.00 | 14.08 | 13.90 | 14.00 | 13.61 | -1.28% | 1.11% | 70575 | 9754万 | 88.02 | 105.42 | 16 | 121 | 青鸟消防 | 2024-02-26 一 | 14.69 | 13.90 | 14.69 | 15.15 | 14.32 | 5.68% | 3.26% | 206534 | 30453万 | 93.02 | 111.41 | 16.91 | 122 | 青鸟消防 | 2024-02-27 二 | 14.60 | 14.69 | 14.71 | 14.92 | 14.46 | 0.14% | 1.48% | 94021 | 13734万 | 93.15 | 111.56 | 16.93 | 123 | 青鸟消防 | 2024-02-28 三 | 14.72 | 14.71 | 14.00 | 14.98 | 14.00 | -4.83% | 1.68% | 106084 | 15378万 | 88.65 | 106.18 | 16.11 | 124 | 青鸟消防 | 2024-02-29 四 | 13.73 | 14.00 | 14.38 | 14.47 | 13.72 | 2.71% | 0.99% | 62665 | 8939万 | 91.06 | 109.06 | 16.55 | 125 | 青鸟消防 | 2024-03-01 五 | 14.39 | 14.38 | 14.69 | 14.90 | 14.29 | 2.16% | 1.38% | 87623 | 12811万 | 93.02 | 111.41 | 16.91 | 126 | 青鸟消防 | 2024-03-04 一 | 14.55 | 14.69 | 15.05 | 15.16 | 14.51 | 2.45% | 2.19% | 138898 | 20754万 | 95.3 | 114.14 | 17.32 | 127 | 青鸟消防 | 2024-03-05 二 | 15.03 | 15.05 | 14.67 | 15.03 | 14.60 | -2.52% | 1.03% | 64969 | 9571万 | 92.89 | 111.26 | 16.88 | 128 | 青鸟消防 | 2024-03-06 三 | 14.58 | 14.67 | 14.35 | 14.67 | 14.33 | -2.18% | 1.22% | 77359 | 11197万 | 90.87 | 108.83 | 16.51 | 129 | 青鸟消防 | 2024-03-07 四 | 14.35 | 14.35 | 14.05 | 14.64 | 14.00 | -2.09% | 1.13% | 71366 | 10182万 | 88.97 | 106.55 | 16.17 | 130 | 青鸟消防 | 2024-03-08 五 | 14.00 | 14.05 | 14.06 | 14.23 | 14.00 | 0.07% | 1.06% | 66859 | 9417万 | 89.03 | 106.63 | 16.18 | 131 | 青鸟消防 | 2024-03-14 四 | 14.80 | 14.52 | 14.95 | 15.15 | 14.55 | 2.96% | 2.83% | 179108 | 26575万 | 94.67 | 113.38 | 17.2 | 132 | 青鸟消防 | 2024-03-15 五 | 14.99 | 14.95 | 15.19 | 15.45 | 14.92 | 1.61% | 2.51% | 158757 | 24025万 | 96.19 | 115.2 | 17.48 | 133 | 青鸟消防 | 2024-03-18 一 | 15.76 | 15.19 | 15.99 | 16.40 | 15.25 | 5.27% | 3.65% | 231395 | 36670万 | 101.25 | 121.27 | 18.4 | 134 | 青鸟消防 | 2024-03-19 二 | 15.86 | 15.99 | 15.38 | 15.87 | 15.33 | -3.81% | 2.00% | 126385 | 19625万 | 97.39 | 116.64 | 17.7 | 135 | 青鸟消防 | 2024-03-20 三 | 15.22 | 15.38 | 15.86 | 16.32 | 15.08 | 3.12% | 2.69% | 170113 | 26512万 | 100.43 | 120.28 | 18.25 | 136 | 青鸟消防 | 2024-03-21 四 | 15.72 | 15.86 | 15.88 | 16.31 | 15.69 | 0.13% | 2.05% | 129598 | 20658万 | 100.56 | 120.43 | 18.28 | 137 | 青鸟消防 | 2024-03-22 五 | 15.86 | 15.88 | 15.47 | 15.92 | 15.32 | -2.58% | 1.32% | 83440 | 12984万 | 97.96 | 117.32 | 17.8 | 138 | 青鸟消防 | 2024-03-25 一 | 15.40 | 15.47 | 15.30 | 15.80 | 15.23 | -1.10% | 1.16% | 73718 | 11418万 | 96.88 | 116.03 | 17.61 | 139 | 青鸟消防 | 2024-03-26 二 | 15.12 | 15.30 | 14.64 | 15.13 | 14.48 | -4.31% | 1.97% | 124595 | 18335万 | 92.72 | 111.04 | 16.85 | 140 | 青鸟消防 | 2024-03-27 三 | 14.64 | 14.64 | 14.69 | 15.28 | 14.35 | 0.34% | 1.55% | 98456 | 14565万 | 93.04 | 111.42 | 16.91 | 141 | 青鸟消防 | 2024-03-28 四 | 14.60 | 14.69 | 15.21 | 15.43 | 14.60 | 3.54% | 1.49% | 94142 | 14174万 | 96.33 | 115.37 | 17.51 | 142 | 青鸟消防 | 2024-03-29 五 | 15.15 | 15.21 | 14.97 | 15.29 | 14.74 | -1.58% | 1.06% | 67192 | 10050万 | 94.81 | 113.55 | 17.23 | 143 | 青鸟消防 | 2024-04-01 一 | 15.22 | 14.97 | 15.11 | 15.26 | 14.93 | 0.94% | 0.99% | 62745 | 9441万 | 95.7 | 114.61 | 17.39 | 144 | 青鸟消防 | 2024-04-02 二 | 15.00 | 15.11 | 15.12 | 15.25 | 14.91 | 0.07% | 0.99% | 62847 | 9485万 | 95.76 | 114.68 | 17.41 | 145 | 青鸟消防 | 2024-04-03 三 | 15.09 | 15.12 | 14.91 | 15.09 | 14.69 | -1.39% | 0.83% | 52775 | 7841万 | 94.43 | 113.09 | 17.16 | 146 | 青鸟消防 | 2024-04-08 一 | 14.79 | 14.91 | 14.45 | 14.91 | 14.45 | -3.09% | 0.76% | 48207 | 7080万 | 91.52 | 109.6 | 16.63 | 147 | 青鸟消防 | 2024-04-09 二 | 14.55 | 14.45 | 14.50 | 14.59 | 14.32 | 0.35% | 0.61% | 38578 | 5573万 | 91.83 | 109.98 | 16.69 | 148 | 青鸟消防 | 2024-04-10 三 | 14.70 | 14.50 | 14.04 | 14.70 | 13.90 | -3.17% | 1.20% | 76164 | 10786万 | 88.92 | 106.49 | 16.16 | 149 | 青鸟消防 | 2024-04-11 四 | 13.92 | 14.04 | 13.92 | 14.17 | 13.87 | -0.85% | 0.78% | 49621 | 6943万 | 88.16 | 105.58 | 16.02 | 150 | 青鸟消防 | 2024-04-12 五 | 13.87 | 13.92 | 13.94 | 14.18 | 13.87 | 0.14% | 0.57% | 35833 | 5023万 | 88.29 | 105.73 | 16.05 | 151 | 青鸟消防 | 2024-04-15 一 | 13.90 | 13.94 | 13.85 | 14.25 | 13.60 | -0.65% | 0.95% | 60214 | 8362万 | 87.72 | 105.05 | 15.94 | 152 | 青鸟消防 | 2024-04-16 二 | 13.80 | 13.85 | 13.77 | 14.15 | 13.56 | -0.58% | 1.20% | 76220 | 10570万 | 87.24 | 104.48 | 15.86 | 153 | 青鸟消防 | 2024-04-17 三 | 13.94 | 13.77 | 14.29 | 14.30 | 13.85 | 3.78% | 1.14% | 72165 | 10191万 | 90.53 | 108.42 | 16.45 | 154 | 青鸟消防 | 2024-04-18 四 | 14.22 | 14.29 | 14.42 | 14.68 | 14.11 | 0.91% | 1.11% | 70389 | 10178万 | 91.36 | 109.41 | 16.6 | 155 | 青鸟消防 | 2024-04-19 五 | 14.30 | 14.42 | 14.27 | 14.50 | 14.20 | -1.04% | 0.59% | 37381 | 5351万 | 90.41 | 108.27 | 16.43 | 156 | 青鸟消防 | 2024-04-22 一 | 14.19 | 14.27 | 14.35 | 14.42 | 14.01 | 0.56% | 0.52% | 32892 | 4696万 | 90.91 | 108.88 | 16.52 | 157 | 青鸟消防 | 2024-04-23 二 | 14.39 | 14.35 | 14.31 | 14.49 | 14.08 | -0.28% | 0.60% | 38194 | 5445万 | 90.66 | 108.57 | 16.48 | 158 | 青鸟消防 | 2024-04-24 三 | 14.28 | 14.31 | 14.34 | 14.46 | 14.26 | 0.21% | 0.66% | 41624 | 5974万 | 90.87 | 108.82 | 16.52 | 159 | 青鸟消防 | 2024-04-25 四 | 14.34 | 14.34 | 14.59 | 14.85 | 14.14 | 1.74% | 1.17% | 73871 | 10700万 | 92.46 | 110.72 | 16.8 | 160 | 青鸟消防 | 2024-04-26 五 | 14.38 | 14.59 | 14.63 | 14.67 | 14.22 | 0.27% | 1.06% | 67204 | 9747万 | 92.71 | 111.02 | 16.85 | 161 | 青鸟消防 | 2024-04-29 一 | 14.45 | 14.63 | 14.59 | 14.78 | 14.19 | -0.27% | 1.64% | 104102 | 15068万 | 92.46 | 110.72 | 16.77 | 162 | 青鸟消防 | 2024-04-30 二 | 14.36 | 14.25 | 14.46 | 14.72 | 14.22 | 1.47% | 1.28% | 80839 | 11711万 | 91.63 | 109.73 | 16.62 | 163 | 青鸟消防 | 2024-05-06 一 | 14.70 | 14.46 | 15.02 | 15.18 | 14.60 | 3.87% | 1.53% | 96798 | 14471万 | 95.18 | 113.98 | 17.26 | 164 | 青鸟消防 | 2024-05-07 二 | 15.01 | 15.02 | 15.15 | 15.22 | 14.82 | 0.87% | 1.13% | 71485 | 10770万 | 96.01 | 114.97 | 17.41 |
|
行情刷新 | 流通股东
|