| 股票名称 | 代码 002982 | 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 | 湘佳股份 | 2024-03-26 二 | 17.64 | 17.39 | 17.29 | 18.22 | 16.98 | -0.58% | 6.83% | 62957 | 11095万 | 15.95 | 24.66 | -52.39 | 2 | 湘佳股份 | 2024-03-27 三 | 17.38 | 17.29 | 17.23 | 18.26 | 17.01 | -0.35% | 6.67% | 61513 | 10797万 | 15.89 | 24.58 | -52.21 | 3 | 湘佳股份 | 2024-03-28 四 | 16.91 | 17.23 | 17.20 | 17.39 | 16.60 | -0.17% | 5.56% | 51314 | 8759万 | 15.87 | 24.53 | -52.12 | 4 | 湘佳股份 | 2024-03-29 五 | 17.11 | 17.20 | 18.04 | 18.18 | 17.02 | 4.88% | 8.05% | 74292 | 13065万 | 16.64 | 25.73 | -54.66 | 5 | 湘佳股份 | 2024-04-01 一 | 17.75 | 18.04 | 18.48 | 19.33 | 17.72 | 2.44% | 7.64% | 70480 | 13126万 | 17.05 | 26.36 | -56 | 6 | 湘佳股份 | 2024-04-02 二 | 18.27 | 18.48 | 18.06 | 18.49 | 17.81 | -2.27% | 4.69% | 43252 | 7821万 | 16.66 | 25.76 | -54.72 | 7 | 湘佳股份 | 2024-04-03 三 | 17.80 | 18.06 | 18.12 | 18.69 | 17.80 | 0.33% | 5.07% | 46802 | 8564万 | 16.71 | 25.85 | -54.91 | 8 | 湘佳股份 | 2024-04-08 一 | 17.85 | 18.12 | 18.23 | 18.71 | 17.53 | 0.61% | 5.19% | 47909 | 8674万 | 16.83 | 26 | -55.24 | 9 | 湘佳股份 | 2024-04-09 二 | 17.79 | 18.23 | 18.26 | 18.34 | 17.51 | 0.16% | 4.16% | 38413 | 6899万 | 16.86 | 26.05 | -55.33 | 10 | 湘佳股份 | 2024-04-10 三 | 18.18 | 18.26 | 17.51 | 18.53 | 17.38 | -4.11% | 3.85% | 35571 | 6359万 | 16.17 | 24.98 | -16.97 | 11 | 湘佳股份 | 2024-04-11 四 | 17.26 | 17.51 | 16.95 | 17.46 | 16.80 | -3.20% | 4.13% | 38155 | 6500万 | 15.65 | 24.18 | -16.43 | 12 | 湘佳股份 | 2024-04-12 五 | 16.91 | 16.95 | 16.47 | 17.07 | 16.33 | -2.83% | 2.76% | 25467 | 4214万 | 15.21 | 23.49 | -15.96 | 13 | 湘佳股份 | 2024-04-15 一 | 16.37 | 16.47 | 15.32 | 16.37 | 15.05 | -6.98% | 3.90% | 35994 | 5589万 | 14.15 | 21.85 | -14.85 | 14 | 湘佳股份 | 2024-04-16 二 | 15.08 | 15.32 | 13.90 | 15.30 | 13.89 | -9.27% | 3.93% | 36242 | 5172万 | 12.83 | 19.83 | -13.47 | 15 | 湘佳股份 | 2024-04-17 三 | 14.00 | 13.90 | 14.66 | 14.78 | 13.99 | 5.47% | 3.27% | 30153 | 4383万 | 13.54 | 20.91 | -14.21 | 16 | 湘佳股份 | 2024-04-18 四 | 14.57 | 14.66 | 14.72 | 15.01 | 14.29 | 0.41% | 2.90% | 26822 | 3961万 | 13.59 | 21 | -14.27 | 17 | 湘佳股份 | 2024-04-19 五 | 14.68 | 14.72 | 14.37 | 14.88 | 14.25 | -2.38% | 2.15% | 19841 | 2873万 | 13.27 | 20.5 | -13.93 | 18 | 湘佳股份 | 2024-04-22 一 | 14.41 | 14.37 | 15.81 | 15.81 | 14.10 | 10.02% | 3.45% | 31874 | 4816万 | 14.6 | 22.55 | -15.32 | 19 | 湘佳股份 | 2024-04-23 二 | 16.30 | 15.81 | 16.02 | 16.58 | 15.71 | 1.33% | 5.70% | 52622 | 8405万 | 14.79 | 22.85 | -15.53 | 20 | 湘佳股份 | 2024-04-24 三 | 16.01 | 16.02 | 15.98 | 16.10 | 15.75 | -0.25% | 3.28% | 30258 | 4812万 | 14.75 | 22.79 | -15.49 | 21 | 湘佳股份 | 2024-04-25 四 | 15.81 | 15.98 | 16.08 | 16.26 | 15.81 | 0.63% | 3.30% | 30434 | 4901万 | 14.85 | 22.94 | -15.59 | 22 | 湘佳股份 | 2024-04-26 五 | 15.74 | 16.08 | 15.81 | 16.00 | 15.65 | -1.68% | 3.30% | 30445 | 4818万 | 14.6 | 22.55 | -16.3 | 23 | 湘佳股份 | 2024-04-29 一 | 15.88 | 15.81 | 16.53 | 17.17 | 15.88 | 4.55% | 3.95% | 36451 | 6038万 | 15.26 | 23.58 | -17.05 | 24 | 湘佳股份 | 2024-04-30 二 | 16.51 | 16.53 | 16.53 | 17.15 | 16.49 | 0.00% | 3.45% | 31868 | 5342万 | 15.26 | 23.58 | -17.05 | 25 | 湘佳股份 | 2024-05-06 一 | 16.56 | 16.53 | 16.69 | 16.93 | 16.32 | 0.97% | 2.36% | 21766 | 3611万 | 15.41 | 23.81 | -17.21 | 26 | 湘佳股份 | 2024-05-07 二 | 16.63 | 16.69 | 16.96 | 16.98 | 16.54 | 1.62% | 2.38% | 21945 | 3680万 | 15.66 | 24.19 | -17.49 | 27 | 湘佳股份 | 2024-05-08 三 | 16.92 | 16.96 | 17.59 | 17.67 | 16.81 | 3.71% | 5.39% | 49802 | 8626万 | 16.24 | 25.09 | -18.14 | 28 | 湘佳股份 | 2024-05-09 四 | 17.38 | 17.59 | 17.22 | 17.38 | 16.95 | -2.10% | 4.21% | 38827 | 6640万 | 15.9 | 24.56 | -17.76 | 29 | 湘佳股份 | 2024-05-10 五 | 16.56 | 17.22 | 16.78 | 17.15 | 16.33 | -2.56% | 3.98% | 36776 | 6198万 | 15.49 | 23.93 | -17.3 | 30 | 湘佳股份 | 2024-05-13 一 | 16.56 | 16.78 | 16.75 | 17.11 | 16.55 | -0.18% | 2.37% | 21924 | 3693万 | 15.47 | 23.89 | -17.27 | 31 | 湘佳股份 | 2024-05-14 二 | 16.63 | 16.75 | 17.39 | 17.80 | 16.62 | 3.82% | 4.77% | 44014 | 7629万 | 16.06 | 24.8 | -17.93 | 32 | 湘佳股份 | 2024-05-15 三 | 17.34 | 17.39 | 17.14 | 17.49 | 17.00 | -1.44% | 2.51% | 23215 | 3988万 | 15.83 | 24.45 | -17.68 | 33 | 湘佳股份 | 2024-05-16 四 | 17.12 | 17.14 | 17.16 | 17.47 | 17.04 | 0.12% | 1.96% | 18113 | 3124万 | 15.84 | 24.48 | -17.7 | 34 | 湘佳股份 | 2024-05-17 五 | 17.17 | 17.16 | 17.67 | 18.14 | 17.17 | 2.97% | 3.74% | 34575 | 6126万 | 16.32 | 25.2 | -18.22 | 35 | 湘佳股份 | 2024-05-20 一 | 17.59 | 17.67 | 17.94 | 18.19 | 17.56 | 1.53% | 3.99% | 36830 | 6622万 | 16.56 | 25.59 | -18.5 | 36 | 湘佳股份 | 2024-05-21 二 | 17.81 | 17.94 | 18.39 | 19.07 | 17.58 | 2.51% | 5.56% | 51351 | 9414万 | 16.98 | 26.23 | -18.97 | 37 | 湘佳股份 | 2024-05-22 三 | 18.39 | 18.39 | 18.94 | 19.20 | 18.18 | 2.99% | 6.05% | 55900 | 10412万 | 17.49 | 27.02 | -19.53 | 38 | 湘佳股份 | 2024-05-23 四 | 18.88 | 18.94 | 20.83 | 20.83 | 18.88 | 9.98% | 11.81% | 109050 | 22098万 | 19.23 | 29.71 | -21.48 | 39 | 湘佳股份 | 2024-05-24 五 | 20.77 | 20.83 | 21.14 | 22.91 | 20.11 | 1.49% | 17.65% | 162960 | 34584万 | 19.52 | 30.15 | -21.8 | 40 | 湘佳股份 | 2024-05-27 一 | 20.50 | 21.14 | 19.35 | 20.50 | 19.16 | -8.47% | 12.18% | 112478 | 22134万 | 17.87 | 27.6 | -19.96 | 41 | 湘佳股份 | 2024-05-28 二 | 19.09 | 19.35 | 18.28 | 19.30 | 18.20 | -5.53% | 8.68% | 80116 | 14861万 | 16.88 | 26.07 | -18.85 | 42 | 湘佳股份 | 2024-05-29 三 | 18.31 | 18.28 | 18.53 | 18.70 | 17.88 | 1.37% | 6.57% | 60627 | 11117万 | 17.11 | 26.43 | -19.11 | 43 | 湘佳股份 | 2024-05-30 四 | 18.26 | 18.53 | 17.50 | 18.40 | 17.43 | -5.56% | 5.98% | 55170 | 9791万 | 16.16 | 24.96 | -18.05 | 44 | 湘佳股份 | 2024-05-31 五 | 17.50 | 17.50 | 17.50 | 17.64 | 17.35 | 0.00% | 3.33% | 30759 | 5378万 | 16.16 | 24.96 | -18.05 | 45 | 湘佳股份 | 2024-06-03 一 | 17.43 | 17.50 | 18.12 | 18.36 | 17.43 | 3.54% | 7.34% | 67740 | 12202万 | 16.73 | 25.85 | -18.69 | 46 | 湘佳股份 | 2024-06-04 二 | 17.75 | 18.12 | 17.27 | 17.80 | 17.11 | -4.69% | 4.96% | 45819 | 7955万 | 15.95 | 24.63 | -17.81 | 47 | 湘佳股份 | 2024-06-05 三 | 17.17 | 17.27 | 16.55 | 17.26 | 16.49 | -4.17% | 4.13% | 38132 | 6398万 | 15.28 | 23.61 | -17.07 | 48 | 湘佳股份 | 2024-06-06 四 | 16.48 | 16.55 | 15.75 | 16.63 | 15.51 | -4.83% | 3.98% | 36792 | 5864万 | 14.54 | 22.46 | -16.24 | 49 | 湘佳股份 | 2024-06-07 五 | 16.00 | 15.75 | 16.20 | 16.32 | 15.90 | 2.86% | 2.94% | 27114 | 4377万 | 14.96 | 23.11 | -16.71 | 50 | 湘佳股份 | 2024-06-11 二 | 16.25 | 16.20 | 16.51 | 16.61 | 16.01 | 1.91% | 2.51% | 23218 | 3797万 | 15.24 | 23.55 | -17.03 | 51 | 湘佳股份 | 2024-06-12 三 | 16.53 | 16.51 | 16.89 | 17.10 | 16.53 | 2.30% | 3.22% | 29773 | 5016万 | 15.6 | 24.09 | -17.42 | 52 | 湘佳股份 | 2024-06-13 四 | 16.80 | 16.89 | 16.33 | 16.80 | 16.28 | -3.32% | 2.51% | 23170 | 3823万 | 15.08 | 23.29 | -16.84 | 53 | 湘佳股份 | 2024-06-14 五 | 16.35 | 16.33 | 16.18 | 16.44 | 15.62 | -0.92% | 4.41% | 40722 | 6489万 | 14.94 | 23.08 | -16.69 | 54 | 湘佳股份 | 2024-06-17 一 | 16.10 | 16.18 | 15.70 | 16.15 | 15.66 | -2.97% | 2.23% | 20636 | 3254万 | 14.5 | 22.39 | -16.19 | 55 | 湘佳股份 | 2024-06-18 二 | 16.18 | 15.70 | 16.09 | 16.77 | 16.02 | 2.48% | 4.00% | 36887 | 6023万 | 14.86 | 22.95 | -16.59 | 56 | 湘佳股份 | 2024-06-19 三 | 16.17 | 16.09 | 15.66 | 16.37 | 15.52 | -2.67% | 3.07% | 28361 | 4483万 | 14.46 | 22.34 | -16.15 | 57 | 湘佳股份 | 2024-06-20 四 | 15.69 | 15.66 | 15.24 | 15.73 | 15.24 | -2.68% | 2.18% | 20144 | 3102万 | 14.07 | 21.74 | -15.72 | 58 | 湘佳股份 | 2024-06-21 五 | 15.15 | 15.24 | 15.46 | 15.67 | 15.02 | 1.44% | 1.65% | 15198 | 2349万 | 14.27 | 22.05 | -15.94 | 59 | 湘佳股份 | 2024-06-24 一 | 15.46 | 15.46 | 14.82 | 15.47 | 14.65 | -4.14% | 2.03% | 18788 | 2801万 | 13.68 | 21.14 | -15.28 | 60 | 湘佳股份 | 2024-06-25 二 | 14.76 | 14.82 | 14.74 | 14.92 | 14.58 | -0.54% | 1.72% | 15839 | 2340万 | 13.61 | 21.02 | -15.2 | 61 | 湘佳股份 | 2024-06-26 三 | 14.74 | 14.74 | 15.26 | 15.34 | 14.50 | 3.53% | 1.94% | 17906 | 2675万 | 14.09 | 21.77 | -15.74 | 62 | 湘佳股份 | 2024-06-27 四 | 15.10 | 15.26 | 15.07 | 15.52 | 15.03 | -1.25% | 1.54% | 14193 | 2168万 | 13.91 | 21.5 | -15.54 | 63 | 湘佳股份 | 2024-06-28 五 | 15.05 | 15.07 | 15.08 | 15.32 | 14.81 | 0.07% | 1.27% | 11731 | 1774万 | 13.92 | 21.51 | -15.55 | 64 | 湘佳股份 | 2024-07-01 一 | 15.30 | 15.08 | 15.50 | 15.60 | 15.16 | 2.79% | 2.17% | 20063 | 3084万 | 14.31 | 22.11 | -15.98 | 65 | 湘佳股份 | 2024-07-02 二 | 15.39 | 15.50 | 15.44 | 15.67 | 15.30 | -0.39% | 1.46% | 13518 | 2088万 | 14.25 | 22.02 | -15.92 | 66 | 湘佳股份 | 2024-07-03 三 | 15.30 | 15.44 | 15.42 | 15.64 | 15.29 | -0.13% | 1.62% | 14996 | 2318万 | 14.23 | 21.99 | -15.9 | 67 | 湘佳股份 | 2024-07-04 四 | 15.32 | 15.42 | 14.68 | 15.42 | 14.66 | -4.80% | 2.02% | 18676 | 2789万 | 13.55 | 20.94 | -15.14 | 68 | 湘佳股份 | 2024-07-05 五 | 14.54 | 14.68 | 14.84 | 14.85 | 14.43 | 1.09% | 1.35% | 12497 | 1834万 | 13.7 | 21.17 | -15.3 | 69 | 湘佳股份 | 2024-07-08 一 | 14.79 | 14.84 | 14.64 | 15.07 | 14.37 | -1.35% | 2.18% | 20112 | 2953万 | 13.51 | 20.88 | -15.1 | 70 | 湘佳股份 | 2024-07-09 二 | 14.56 | 14.64 | 14.34 | 14.70 | 13.99 | -2.05% | 2.24% | 20674 | 2952万 | 13.24 | 20.45 | -14.79 | 71 | 湘佳股份 | 2024-07-10 三 | 14.26 | 14.34 | 14.34 | 14.49 | 14.03 | 0.00% | 1.50% | 13814 | 1977万 | 13.24 | 20.45 | -14.79 | 72 | 湘佳股份 | 2024-07-11 四 | 14.48 | 14.34 | 14.66 | 14.75 | 14.45 | 2.23% | 1.76% | 16253 | 2374万 | 13.53 | 20.91 | -15.12 | 73 | 湘佳股份 | 2024-07-12 五 | 14.68 | 14.66 | 14.51 | 14.95 | 14.46 | -1.02% | 1.74% | 16043 | 2361万 | 13.39 | 20.7 | -14.96 | 74 | 湘佳股份 | 2024-07-15 一 | 15.23 | 14.51 | 15.96 | 15.96 | 15.23 | 9.99% | 2.50% | 23029 | 3611万 | 14.73 | 22.76 | -16.46 | 75 | 湘佳股份 | 2024-07-16 二 | 16.40 | 15.96 | 16.62 | 17.56 | 15.71 | 4.14% | 10.51% | 96989 | 16107万 | 15.34 | 23.71 | -17.14 | 76 | 湘佳股份 | 2024-07-17 三 | 16.10 | 16.62 | 17.11 | 17.38 | 15.93 | 2.95% | 9.00% | 83025 | 13889万 | 15.79 | 24.4 | -17.65 | 77 | 湘佳股份 | 2024-07-18 四 | 16.68 | 17.11 | 16.74 | 17.07 | 16.44 | -2.16% | 6.18% | 57072 | 9541万 | 15.45 | 23.88 | -17.26 | 78 | 湘佳股份 | 2024-07-19 五 | 16.63 | 16.74 | 17.48 | 17.98 | 16.52 | 4.42% | 9.24% | 85256 | 14692万 | 16.13 | 24.93 | -18.03 | 79 | 湘佳股份 | 2024-07-22 一 | 17.28 | 17.48 | 17.06 | 17.42 | 16.85 | -2.40% | 5.93% | 54774 | 9351万 | 15.75 | 24.33 | -17.59 | 80 | 湘佳股份 | 2024-07-23 二 | 16.87 | 17.06 | 16.41 | 17.44 | 16.39 | -3.81% | 5.25% | 48439 | 8136万 | 15.15 | 23.41 | -16.92 | 81 | 湘佳股份 | 2024-07-24 三 | 16.51 | 16.41 | 16.13 | 16.58 | 16.00 | -1.71% | 4.05% | 37398 | 6083万 | 14.89 | 23.01 | -16.63 | 82 | 湘佳股份 | 2024-07-25 四 | 16.03 | 16.13 | 16.36 | 16.61 | 16.00 | 1.43% | 3.95% | 36460 | 5972万 | 15.1 | 23.34 | -16.87 | 83 | 湘佳股份 | 2024-07-26 五 | 16.34 | 16.36 | 16.29 | 16.49 | 16.14 | -0.43% | 3.03% | 28009 | 4555万 | 15.04 | 23.24 | -16.8 | 84 | 湘佳股份 | 2024-07-29 一 | 16.30 | 16.29 | 16.18 | 16.39 | 15.96 | -0.68% | 2.68% | 24752 | 3983万 | 14.93 | 23.08 | -16.69 | 85 | 湘佳股份 | 2024-07-30 二 | 16.25 | 16.18 | 16.45 | 16.68 | 16.25 | 1.67% | 4.20% | 38799 | 6398万 | 15.18 | 23.46 | -16.96 | 86 | 湘佳股份 | 2024-07-31 三 | 16.30 | 16.45 | 16.83 | 16.84 | 16.16 | 2.31% | 4.30% | 39706 | 6584万 | 15.53 | 24.01 | -17.36 | 87 | 湘佳股份 | 2024-08-01 四 | 16.67 | 16.83 | 16.77 | 17.05 | 16.65 | -0.36% | 3.39% | 31291 | 5276万 | 15.48 | 23.92 | -17.29 | 88 | 湘佳股份 | 2024-08-02 五 | 16.66 | 16.77 | 17.10 | 17.47 | 16.61 | 1.97% | 6.25% | 57729 | 9907万 | 15.78 | 24.39 | -17.63 | 89 | 湘佳股份 | 2024-08-05 一 | 17.10 | 17.10 | 16.73 | 17.54 | 16.70 | -2.16% | 6.19% | 57137 | 9767万 | 15.44 | 23.86 | -17.25 | 90 | 湘佳股份 | 2024-08-06 二 | 16.90 | 16.73 | 17.24 | 17.29 | 16.73 | 3.05% | 4.69% | 43248 | 7361万 | 15.91 | 24.59 | -17.78 | 91 | 湘佳股份 | 2024-08-07 三 | 17.14 | 17.24 | 16.86 | 17.17 | 16.73 | -2.20% | 2.98% | 27544 | 4644万 | 15.56 | 24.05 | -17.39 | 92 | 湘佳股份 | 2024-08-08 四 | 16.79 | 16.86 | 17.54 | 17.59 | 16.70 | 4.03% | 6.20% | 57233 | 9889万 | 16.19 | 25.02 | -18.09 | 93 | 湘佳股份 | 2024-08-09 五 | 17.25 | 17.54 | 16.68 | 17.37 | 16.60 | -4.90% | 5.62% | 51891 | 8808万 | 15.4 | 23.79 | -17.2 | 94 | 湘佳股份 | 2024-08-12 一 | 16.29 | 16.68 | 16.81 | 17.35 | 16.29 | 0.78% | 4.22% | 38993 | 6587万 | 15.52 | 23.98 | -17.34 | 95 | 湘佳股份 | 2024-08-13 二 | 16.81 | 16.81 | 16.84 | 17.23 | 16.55 | 0.18% | 3.17% | 29257 | 4930万 | 15.54 | 24.02 | -17.37 | 96 | 湘佳股份 | 2024-08-14 三 | 16.95 | 16.84 | 16.56 | 16.99 | 16.47 | -1.66% | 2.32% | 21423 | 3557万 | 15.28 | 23.62 | -17.08 | 97 | 湘佳股份 | 2024-08-15 四 | 16.61 | 16.56 | 16.51 | 16.88 | 16.46 | -0.30% | 2.25% | 20786 | 3456万 | 15.24 | 23.55 | -17.03 | 98 | 湘佳股份 | 2024-08-16 五 | 16.51 | 16.51 | 16.00 | 16.51 | 15.90 | -3.09% | 3.36% | 30991 | 4979万 | 14.77 | 22.82 | -16.5 | 99 | 湘佳股份 | 2024-08-19 一 | 15.90 | 16.00 | 15.92 | 16.07 | 15.65 | -0.50% | 1.90% | 17565 | 2787万 | 14.69 | 22.71 | -16.42 | 100 | 湘佳股份 | 2024-08-20 二 | 15.80 | 15.92 | 15.52 | 15.92 | 15.45 | -2.51% | 1.73% | 15939 | 2490万 | 14.32 | 22.14 | -16.01 | 101 | 湘佳股份 | 2024-08-21 三 | 15.45 | 15.52 | 15.53 | 15.62 | 15.30 | 0.06% | 1.38% | 12742 | 1971万 | 14.33 | 22.15 | -16.02 | 102 | 湘佳股份 | 2024-08-22 四 | 15.57 | 15.53 | 15.50 | 15.76 | 15.36 | -0.19% | 1.32% | 12163 | 1890万 | 14.31 | 22.11 | -15.98 | 103 | 湘佳股份 | 2024-08-23 五 | 15.52 | 15.50 | 15.19 | 15.58 | 15.12 | -2.00% | 1.46% | 13454 | 2052万 | 14.02 | 21.67 | -15.66 | 104 | 湘佳股份 | 2024-08-26 一 | 15.20 | 15.19 | 15.53 | 15.57 | 15.09 | 2.24% | 1.58% | 14574 | 2247万 | 14.33 | 22.15 | -45.17 | 105 | 湘佳股份 | 2024-08-27 二 | 15.52 | 15.53 | 15.51 | 15.88 | 15.38 | -0.13% | 2.46% | 22688 | 3537万 | 14.32 | 22.12 | -45.11 | 106 | 湘佳股份 | 2024-08-28 三 | 15.49 | 15.51 | 15.68 | 15.74 | 15.15 | 1.10% | 1.89% | 17423 | 2703万 | 14.47 | 22.37 | -45.61 | 107 | 湘佳股份 | 2024-08-29 四 | 15.54 | 15.68 | 15.75 | 15.79 | 15.40 | 0.45% | 1.45% | 13407 | 2100万 | 14.54 | 22.46 | -45.81 | 108 | 湘佳股份 | 2024-08-30 五 | 15.85 | 15.75 | 15.96 | 16.18 | 15.60 | 1.33% | 2.10% | 19423 | 3089万 | 14.73 | 22.76 | -46.42 | 109 | 湘佳股份 | 2024-09-02 一 | 15.86 | 15.96 | 15.85 | 16.25 | 15.82 | -0.69% | 1.95% | 18034 | 2884万 | 14.63 | 22.61 | -46.1 | 110 | 湘佳股份 | 2024-09-03 二 | 15.69 | 15.85 | 15.98 | 16.12 | 15.61 | 0.82% | 1.75% | 16186 | 2581万 | 14.75 | 22.79 | -46.48 | 111 | 湘佳股份 | 2024-09-04 三 | 15.88 | 15.98 | 15.79 | 16.23 | 15.77 | -1.19% | 1.47% | 13563 | 2167万 | 14.57 | 22.52 | -45.93 | 112 | 湘佳股份 | 2024-09-05 四 | 15.75 | 15.79 | 15.99 | 16.02 | 15.74 | 1.27% | 1.50% | 13821 | 2201万 | 14.76 | 22.81 | -46.51 | 113 | 湘佳股份 | 2024-09-06 五 | 15.95 | 15.99 | 15.55 | 16.09 | 15.53 | -2.75% | 1.70% | 15645 | 2458万 | 14.35 | 22.18 | -45.23 | 114 | 湘佳股份 | 2024-09-09 一 | 15.45 | 15.55 | 15.64 | 15.73 | 15.26 | 0.58% | 1.63% | 15064 | 2348万 | 14.44 | 22.31 | -45.49 | 115 | 湘佳股份 | 2024-09-10 二 | 15.61 | 15.64 | 15.36 | 15.73 | 15.12 | -1.79% | 1.96% | 18087 | 2771万 | 14.18 | 21.91 | -44.68 | 116 | 湘佳股份 | 2024-09-11 三 | 15.30 | 15.36 | 14.94 | 15.30 | 14.85 | -2.73% | 2.13% | 19661 | 2952万 | 13.79 | 21.31 | -43.45 | 117 | 湘佳股份 | 2024-09-12 四 | 14.94 | 14.94 | 14.75 | 15.12 | 14.73 | -1.27% | 1.72% | 15869 | 2371万 | 13.61 | 21.04 | -42.9 | 118 | 湘佳股份 | 2024-09-13 五 | 14.85 | 14.75 | 14.51 | 14.85 | 14.51 | -1.63% | 1.51% | 13944 | 2040万 | 13.39 | 20.7 | -42.2 | 119 | 湘佳股份 | 2024-09-18 三 | 14.56 | 14.51 | 14.30 | 14.58 | 14.09 | -1.45% | 1.60% | 14776 | 2106万 | 13.2 | 20.4 | -41.59 | 120 | 湘佳股份 | 2024-09-19 四 | 14.40 | 14.30 | 14.61 | 14.86 | 14.36 | 2.17% | 2.32% | 21399 | 3133万 | 13.48 | 20.84 | -42.49 | 121 | 湘佳股份 | 2024-09-20 五 | 14.60 | 14.61 | 14.40 | 14.73 | 14.28 | -1.44% | 1.91% | 17633 | 2541万 | 13.29 | 20.54 | -41.88 | 122 | 湘佳股份 | 2024-09-23 一 | 14.41 | 14.40 | 14.29 | 14.60 | 14.20 | -0.76% | 1.62% | 14910 | 2141万 | 13.19 | 20.38 | -41.56 | 123 | 湘佳股份 | 2024-09-24 二 | 14.42 | 14.29 | 15.02 | 15.03 | 14.38 | 5.11% | 2.62% | 24222 | 3565万 | 13.86 | 21.42 | -43.69 | 124 | 湘佳股份 | 2024-09-25 三 | 15.30 | 15.02 | 15.06 | 15.47 | 14.93 | 0.27% | 2.94% | 27161 | 4131万 | 13.9 | 21.48 | -43.8 | 125 | 湘佳股份 | 2024-09-26 四 | 15.05 | 15.06 | 15.87 | 15.87 | 15.00 | 5.38% | 2.81% | 25939 | 4018万 | 14.65 | 22.64 | -46.16 | 126 | 湘佳股份 | 2024-09-27 五 | 16.26 | 15.87 | 16.45 | 16.85 | 15.95 | 3.65% | 4.51% | 41661 | 6799万 | 15.18 | 23.46 | -47.85 | 127 | 湘佳股份 | 2024-09-30 一 | 17.07 | 16.45 | 17.89 | 17.89 | 16.44 | 8.75% | 8.81% | 81326 | 13997万 | 16.51 | 25.52 | -52.03 | 128 | 湘佳股份 | 2024-10-08 二 | 19.45 | 17.89 | 18.18 | 19.50 | 17.39 | 1.62% | 10.18% | 93972 | 17199万 | 16.78 | 25.93 | -52.88 | 129 | 湘佳股份 | 2024-10-09 三 | 17.75 | 18.18 | 16.52 | 17.77 | 16.52 | -9.13% | 6.41% | 59147 | 10151万 | 15.25 | 23.56 | -48.05 | 130 | 湘佳股份 | 2024-10-10 四 | 17.02 | 16.52 | 18.17 | 18.17 | 16.93 | 9.99% | 5.97% | 55135 | 9830万 | 16.77 | 25.92 | -52.85 | 131 | 湘佳股份 | 2024-10-11 五 | 18.00 | 18.17 | 16.81 | 18.00 | 16.38 | -7.48% | 11.69% | 107880 | 18116万 | 15.52 | 23.98 | -48.89 | 132 | 湘佳股份 | 2024-10-14 一 | 16.90 | 16.81 | 17.90 | 18.49 | 16.62 | 6.48% | 12.42% | 114627 | 20500万 | 16.52 | 25.53 | -52.06 | 133 | 湘佳股份 | 2024-10-15 二 | 17.65 | 17.90 | 17.75 | 18.19 | 17.20 | -0.84% | 9.61% | 88731 | 15706万 | 16.38 | 25.32 | -51.63 | 134 | 湘佳股份 | 2024-10-16 三 | 17.47 | 17.75 | 17.55 | 18.10 | 17.47 | -1.13% | 6.18% | 57028 | 10115万 | 16.2 | 25.03 | -51.04 | 135 | 湘佳股份 | 2024-10-17 四 | 17.83 | 17.55 | 17.40 | 18.07 | 17.34 | -0.85% | 5.15% | 47540 | 8416万 | 16.06 | 24.82 | -50.61 | 136 | 湘佳股份 | 2024-10-18 五 | 17.40 | 17.40 | 17.57 | 17.83 | 17.13 | 0.98% | 6.23% | 57528 | 10034万 | 16.22 | 25.06 | -51.1 | 137 | 湘佳股份 | 2024-10-21 一 | 17.57 | 17.57 | 18.01 | 18.15 | 17.40 | 2.50% | 7.31% | 67508 | 11986万 | 16.62 | 25.69 | -52.38 | 138 | 湘佳股份 | 2024-10-22 二 | 18.20 | 18.01 | 18.40 | 18.65 | 18.02 | 2.17% | 7.12% | 65719 | 12021万 | 16.98 | 26.24 | -53.52 | 139 | 湘佳股份 | 2024-10-23 三 | 18.70 | 18.40 | 18.12 | 18.94 | 17.97 | -1.52% | 6.28% | 57982 | 10597万 | 16.72 | 25.85 | -52.7 | 140 | 湘佳股份 | 2024-10-24 四 | 17.98 | 18.12 | 17.96 | 18.38 | 17.84 | -0.88% | 4.23% | 39081 | 7055万 | 16.58 | 25.62 | -52.24 | 141 | 湘佳股份 | 2024-10-25 五 | 17.93 | 17.96 | 18.22 | 18.30 | 17.73 | 1.45% | 4.19% | 38629 | 7011万 | 16.82 | 25.99 | -1061.05 | 142 | 湘佳股份 | 2024-10-28 一 | 18.60 | 18.22 | 19.11 | 19.25 | 18.50 | 4.88% | 8.80% | 81204 | 15371万 | 17.64 | 27.26 | -1112.88 | 143 | 湘佳股份 | 2024-10-29 二 | 19.11 | 19.11 | 18.52 | 19.21 | 18.43 | -3.09% | 5.66% | 52284 | 9781万 | 17.09 | 26.42 | -1078.53 | 144 | 湘佳股份 | 2024-10-30 三 | 18.41 | 18.52 | 19.16 | 19.37 | 18.41 | 3.46% | 9.06% | 83621 | 15950万 | 17.68 | 27.33 | -1115.8 | 145 | 湘佳股份 | 2024-10-31 四 | 18.99 | 19.16 | 18.74 | 19.02 | 18.40 | -2.19% | 6.89% | 63557 | 11855万 | 17.3 | 26.73 | -1091.34 |
|
行情刷新 | 流通股东
|