| 股票名称 | 代码 002984 | 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 | 森麒麟 | 2024-04-30 二 | 25.07 | 25.25 | 26.23 | 26.58 | 25.01 | 3.88% | 5.00% | 351479 | 91522万 | 184.43 | 271.03 | 16.71 | 2 | 森麒麟 | 2024-04-29 一 | 25.80 | 25.77 | 25.25 | 26.02 | 24.87 | -2.02% | 4.50% | 316654 | 79666万 | 177.54 | 260.91 | 16.08 | 3 | 森麒麟 | 2024-04-26 五 | 25.37 | 25.46 | 25.77 | 25.95 | 25.31 | 1.22% | 4.52% | 317985 | 81783万 | 181.2 | 266.28 | 16.42 | 4 | 森麒麟 | 2024-04-25 四 | 26.35 | 26.41 | 25.46 | 26.40 | 25.31 | -3.60% | 4.71% | 331374 | 85129万 | 179.02 | 263.08 | 16.22 | 5 | 森麒麟 | 2024-04-24 三 | 25.73 | 25.47 | 26.41 | 27.40 | 25.73 | 3.69% | 6.09% | 428052 | 112563万 | 185.7 | 272.89 | 16.82 | 6 | 森麒麟 | 2024-04-23 二 | 26.22 | 26.74 | 25.47 | 26.49 | 25.34 | -4.75% | 5.89% | 414061 | 106750万 | 179.09 | 263.18 | 16.23 | 7 | 森麒麟 | 2024-04-22 一 | 26.04 | 25.77 | 26.74 | 27.59 | 25.88 | 3.76% | 7.98% | 560880 | 149819万 | 188.02 | 276.3 | 17.03 | 8 | 森麒麟 | 2024-04-19 五 | 25.50 | 24.21 | 25.77 | 26.63 | 25.02 | 6.44% | 9.62% | 676529 | 175508万 | 181.2 | 266.28 | 16.42 | 9 | 森麒麟 | 2024-04-18 四 | 34.58 | 34.39 | 34.27 | 35.21 | 33.98 | -0.35% | 4.97% | 250097 | 86412万 | 172.36 | 253.18 | 18.5 | 10 | 森麒麟 | 2024-04-17 三 | 33.04 | 32.74 | 34.39 | 34.49 | 32.80 | 5.04% | 3.78% | 189884 | 63927万 | 172.97 | 254.07 | 18.57 | 11 | 森麒麟 | 2024-04-16 二 | 32.78 | 32.71 | 32.74 | 33.89 | 32.50 | 0.09% | 3.26% | 163743 | 54257万 | 164.67 | 241.88 | 17.67 | 12 | 森麒麟 | 2024-04-15 一 | 32.50 | 32.18 | 32.71 | 33.49 | 32.47 | 1.65% | 3.70% | 186222 | 61183万 | 164.52 | 241.65 | 17.66 | 13 | 森麒麟 | 2024-04-12 五 | 31.39 | 31.17 | 32.18 | 32.75 | 31.26 | 3.24% | 3.32% | 167228 | 53757万 | 161.85 | 237.74 | 17.37 | 14 | 森麒麟 | 2024-04-11 四 | 30.78 | 30.93 | 31.17 | 31.55 | 30.66 | 0.78% | 1.47% | 73778 | 23065万 | 156.77 | 230.28 | 16.83 | 15 | 森麒麟 | 2024-04-10 三 | 31.50 | 31.65 | 30.93 | 31.50 | 30.30 | -2.27% | 2.56% | 128789 | 39687万 | 155.57 | 228.5 | 16.7 | 16 | 森麒麟 | 2024-04-09 二 | 31.53 | 31.72 | 31.65 | 31.80 | 31.21 | -0.22% | 1.53% | 76860 | 24210万 | 159.19 | 233.82 | 17.09 | 17 | 森麒麟 | 2024-04-08 一 | 31.23 | 31.34 | 31.72 | 32.20 | 31.15 | 1.21% | 2.50% | 125757 | 39992万 | 159.54 | 234.34 | 17.12 | 18 | 森麒麟 | 2024-04-03 三 | 31.88 | 31.89 | 31.34 | 31.88 | 31.07 | -1.72% | 1.93% | 97293 | 30554万 | 157.63 | 231.53 | 16.92 | 19 | 森麒麟 | 2024-04-02 二 | 32.05 | 32.14 | 31.89 | 32.16 | 31.56 | -0.78% | 2.22% | 111889 | 35613万 | 160.39 | 235.6 | 17.22 | 20 | 森麒麟 | 2024-04-01 一 | 31.57 | 31.36 | 32.14 | 32.15 | 31.27 | 2.49% | 3.34% | 167944 | 53432万 | 161.65 | 237.44 | 17.35 | 21 | 森麒麟 | 2024-03-29 五 | 31.59 | 31.59 | 31.36 | 31.68 | 31.00 | -0.73% | 2.52% | 126986 | 39715万 | 157.73 | 231.68 | 16.93 | 22 | 森麒麟 | 2024-03-28 四 | 30.25 | 30.34 | 31.59 | 31.88 | 30.21 | 4.12% | 3.79% | 190776 | 59619万 | 158.88 | 233.38 | 17.05 | 23 | 森麒麟 | 2024-03-27 三 | 30.10 | 30.10 | 30.34 | 31.05 | 29.61 | 0.80% | 2.64% | 132545 | 40269万 | 152.6 | 224.15 | 16.38 | 24 | 森麒麟 | 2024-03-26 二 | 30.15 | 30.22 | 30.10 | 30.40 | 29.66 | -0.40% | 1.72% | 86337 | 25896万 | 151.39 | 222.37 | 16.25 | 25 | 森麒麟 | 2024-03-25 一 | 31.00 | 31.14 | 30.22 | 31.33 | 30.20 | -2.95% | 2.70% | 135870 | 41887万 | 151.99 | 223.26 | 16.31 | 26 | 森麒麟 | 2024-03-22 五 | 30.39 | 30.33 | 31.14 | 31.33 | 30.12 | 2.67% | 3.32% | 166776 | 51277万 | 156.62 | 230.06 | 16.81 | 27 | 森麒麟 | 2024-03-21 四 | 30.50 | 30.57 | 30.33 | 30.54 | 29.92 | -0.79% | 2.18% | 109817 | 33183万 | 152.55 | 224.07 | 16.37 | 28 | 森麒麟 | 2024-03-20 三 | 30.25 | 30.25 | 30.57 | 30.67 | 29.82 | 1.06% | 3.14% | 157786 | 47589万 | 153.75 | 225.84 | 16.5 | 29 | 森麒麟 | 2024-03-19 二 | 31.05 | 31.13 | 30.25 | 31.05 | 30.25 | -2.83% | 2.91% | 146244 | 44634万 | 152.14 | 223.48 | 16.33 | 30 | 森麒麟 | 2024-03-18 一 | 31.22 | 31.21 | 31.13 | 31.68 | 30.70 | -0.26% | 2.87% | 144195 | 44817万 | 156.57 | 229.98 | 16.81 | 31 | 森麒麟 | 2024-03-15 五 | 30.70 | 30.89 | 31.21 | 31.25 | 30.52 | 1.04% | 1.30% | 65595 | 20239万 | 156.97 | 230.57 | 16.85 | 32 | 森麒麟 | 2024-03-14 四 | 31.52 | 31.50 | 30.89 | 31.66 | 30.65 | -1.94% | 1.95% | 97970 | 30382万 | 155.36 | 228.21 | 16.68 | 33 | 森麒麟 | 2024-03-08 五 | 31.88 | 32.00 | 32.30 | 32.30 | 31.69 | 0.94% | 1.62% | 81487 | 26054万 | 162.46 | 238.63 | 17.44 | 34 | 森麒麟 | 2024-03-07 四 | 32.39 | 32.39 | 32.00 | 32.39 | 31.66 | -1.20% | 2.22% | 111781 | 35811万 | 160.95 | 236.41 | 17.27 | 35 | 森麒麟 | 2024-03-06 三 | 31.44 | 31.48 | 32.39 | 32.75 | 31.30 | 2.89% | 4.29% | 215969 | 69758万 | 162.91 | 239.29 | 17.49 | 36 | 森麒麟 | 2024-03-05 二 | 31.00 | 31.00 | 31.48 | 31.50 | 30.72 | 1.55% | 2.94% | 148110 | 46081万 | 158.33 | 232.57 | 16.99 | 37 | 森麒麟 | 2024-03-04 一 | 30.98 | 30.82 | 31.00 | 31.47 | 30.69 | 0.58% | 2.84% | 142851 | 44268万 | 155.92 | 229.02 | 16.74 | 38 | 森麒麟 | 2024-03-01 五 | 32.15 | 31.38 | 30.82 | 32.38 | 30.38 | -1.78% | 4.54% | 228239 | 70418万 | 155.01 | 227.69 | 16.64 | 39 | 森麒麟 | 2024-02-29 四 | 29.79 | 30.05 | 31.38 | 31.38 | 29.73 | 4.43% | 2.18% | 88995 | 27474万 | 128.23 | 231.83 | 20.48 | 40 | 森麒麟 | 2024-02-28 三 | 30.99 | 30.98 | 30.05 | 31.05 | 29.90 | -3.00% | 2.45% | 100217 | 30501万 | 122.8 | 222 | 19.61 | 41 | 森麒麟 | 2024-02-27 二 | 30.42 | 30.54 | 30.98 | 31.19 | 30.31 | 1.44% | 1.82% | 74352 | 22945万 | 126.6 | 228.87 | 20.21 | 42 | 森麒麟 | 2024-02-26 一 | 30.66 | 30.55 | 30.54 | 31.30 | 30.48 | -0.03% | 1.94% | 79362 | 24410万 | 124.8 | 225.62 | 19.93 | 43 | 森麒麟 | 2024-02-23 五 | 30.55 | 30.60 | 30.55 | 30.77 | 30.31 | -0.16% | 1.57% | 64225 | 19576万 | 124.84 | 225.7 | 19.93 | 44 | 森麒麟 | 2024-02-22 四 | 30.70 | 30.84 | 30.60 | 31.21 | 30.35 | -0.78% | 1.78% | 72682 | 22316万 | 125.05 | 226.07 | 19.97 | 45 | 森麒麟 | 2024-02-21 三 | 30.42 | 30.53 | 30.84 | 31.76 | 30.22 | 1.02% | 2.26% | 92365 | 28806万 | 126.03 | 227.84 | 20.12 | 46 | 森麒麟 | 2024-02-20 二 | 30.52 | 30.47 | 30.53 | 30.80 | 30.10 | 0.20% | 1.94% | 79082 | 24070万 | 124.76 | 225.55 | 19.92 | 47 | 森麒麟 | 2024-02-19 一 | 30.99 | 30.83 | 30.47 | 31.09 | 30.13 | -1.17% | 1.82% | 74425 | 22695万 | 124.52 | 225.11 | 19.88 | 48 | 森麒麟 | 2024-02-08 四 | 30.62 | 30.26 | 30.83 | 31.78 | 30.30 | 1.88% | 2.43% | 99247 | 31028万 | 125.99 | 227.77 | 20.12 | 49 | 森麒麟 | 2024-02-07 三 | 29.79 | 29.80 | 30.26 | 30.68 | 29.71 | 1.54% | 1.97% | 80507 | 24347万 | 123.66 | 223.55 | 19.74 | 50 | 森麒麟 | 2024-02-06 二 | 27.09 | 27.81 | 29.80 | 30.00 | 27.09 | 7.16% | 1.91% | 78113 | 22722万 | 121.78 | 220.16 | 19.44 | 51 | 森麒麟 | 2024-02-05 一 | 27.39 | 27.52 | 27.81 | 28.61 | 26.20 | 1.05% | 2.00% | 81787 | 22277万 | 113.65 | 205.45 | 18.15 | 52 | 森麒麟 | 2024-02-02 五 | 28.40 | 28.40 | 27.52 | 28.79 | 27.00 | -3.10% | 1.49% | 60825 | 16951万 | 112.46 | 203.31 | 17.96 | 53 | 森麒麟 | 2024-02-01 四 | 28.30 | 28.50 | 28.40 | 29.55 | 28.23 | -0.35% | 1.78% | 72881 | 20979万 | 116.06 | 209.81 | 18.53 | 54 | 森麒麟 | 2024-01-31 三 | 29.54 | 29.58 | 28.50 | 29.78 | 28.41 | -3.65% | 1.72% | 70159 | 20266万 | 116.47 | 210.55 | 18.6 | 55 | 森麒麟 | 2024-01-30 二 | 29.69 | 29.80 | 29.58 | 30.48 | 29.45 | -0.74% | 1.33% | 54214 | 16210万 | 120.88 | 218.53 | 19.3 | 56 | 森麒麟 | 2024-01-29 一 | 30.30 | 30.01 | 29.80 | 30.37 | 29.65 | -0.70% | 1.27% | 51746 | 15524万 | 121.78 | 220.16 | 19.44 | 57 | 森麒麟 | 2024-01-26 五 | 30.34 | 30.20 | 30.01 | 30.40 | 29.85 | -0.63% | 1.10% | 44787 | 13476万 | 122.64 | 221.71 | 19.58 | 58 | 森麒麟 | 2024-01-25 四 | 30.51 | 30.02 | 30.20 | 30.89 | 29.60 | 0.60% | 2.29% | 93571 | 28235万 | 123.41 | 223.11 | 19.71 | 59 | 森麒麟 | 2024-01-24 三 | 29.88 | 29.88 | 30.02 | 30.20 | 29.35 | 0.47% | 1.08% | 44202 | 13163万 | 122.68 | 221.78 | 19.59 | 60 | 森麒麟 | 2024-01-23 二 | 28.00 | 28.42 | 29.88 | 30.20 | 27.82 | 5.14% | 1.69% | 68954 | 20298万 | 122.1 | 220.75 | 19.5 | 61 | 森麒麟 | 2024-01-22 一 | 29.54 | 29.54 | 28.42 | 29.54 | 28.21 | -3.79% | 1.30% | 52930 | 15349万 | 116.14 | 209.96 | 18.54 | 62 | 森麒麟 | 2024-01-19 五 | 29.85 | 30.00 | 29.54 | 30.09 | 29.47 | -1.53% | 1.02% | 41569 | 12345万 | 120.72 | 218.23 | 19.27 | 63 | 森麒麟 | 2024-01-18 四 | 29.60 | 29.95 | 30.00 | 30.15 | 29.20 | 0.17% | 1.25% | 50885 | 15069万 | 122.6 | 221.63 | 19.57 | 64 | 森麒麟 | 2024-01-17 三 | 30.43 | 30.68 | 29.95 | 30.84 | 29.91 | -2.38% | 1.36% | 55375 | 16854万 | 122.39 | 221.26 | 19.54 | 65 | 森麒麟 | 2024-01-16 二 | 30.28 | 30.16 | 30.68 | 30.86 | 30.01 | 1.72% | 2.00% | 81842 | 24993万 | 125.37 | 226.66 | 20.02 | 66 | 森麒麟 | 2024-01-15 一 | 29.95 | 29.93 | 30.16 | 30.38 | 29.50 | 0.77% | 1.45% | 59931 | 18031万 | 124.82 | 224.39 | 19.82 | 67 | 森麒麟 | 2024-01-12 五 | 29.81 | 30.08 | 29.93 | 30.15 | 29.60 | -0.50% | 1.81% | 74754 | 22376万 | 123.87 | 222.67 | 19.67 | 68 | 森麒麟 | 2024-01-11 四 | 28.32 | 28.16 | 30.08 | 30.30 | 28.32 | 6.82% | 2.61% | 108014 | 31943万 | 124.49 | 223.79 | 19.77 | 69 | 森麒麟 | 2024-01-10 三 | 28.03 | 28.03 | 28.16 | 28.44 | 27.70 | 0.46% | 0.62% | 25724 | 7228万 | 116.54 | 209.51 | 18.5 | 70 | 森麒麟 | 2024-01-09 二 | 28.20 | 28.02 | 28.03 | 28.30 | 27.79 | 0.04% | 0.68% | 28102 | 7880万 | 116 | 208.54 | 18.42 | 71 | 森麒麟 | 2024-01-08 一 | 28.35 | 28.31 | 28.02 | 28.35 | 27.68 | -1.02% | 0.98% | 40370 | 11314万 | 115.96 | 208.46 | 18.41 | 72 | 森麒麟 | 2024-01-05 五 | 28.77 | 28.75 | 28.31 | 28.81 | 28.18 | -1.53% | 0.55% | 22892 | 6528万 | 117.16 | 210.62 | 18.6 | 73 | 森麒麟 | 2024-01-04 四 | 28.98 | 29.00 | 28.75 | 29.16 | 28.32 | -0.86% | 1.25% | 51919 | 14895万 | 118.98 | 213.89 | 18.89 | 74 | 森麒麟 | 2024-01-03 三 | 28.81 | 28.98 | 29.00 | 29.18 | 28.74 | 0.07% | 0.74% | 30697 | 8880万 | 120.02 | 215.75 | 19.06 | 75 | 森麒麟 | 2024-01-02 二 | 28.79 | 28.85 | 28.98 | 29.28 | 28.46 | 0.45% | 1.24% | 51319 | 14861万 | 119.94 | 215.61 | 19.04 | 76 | 森麒麟 | 2023-12-29 五 | 28.68 | 28.75 | 28.85 | 28.99 | 28.59 | 0.35% | 0.74% | 30490 | 8792万 | 119.4 | 214.64 | 18.96 | 77 | 森麒麟 | 2023-12-28 四 | 28.27 | 28.30 | 28.75 | 28.90 | 28.11 | 1.59% | 0.95% | 39493 | 11309万 | 118.98 | 213.89 | 18.89 | 78 | 森麒麟 | 2023-12-27 三 | 28.25 | 28.43 | 28.30 | 28.43 | 27.85 | -0.46% | 0.69% | 28560 | 8043万 | 117.12 | 210.55 | 18.6 | 79 | 森麒麟 | 2023-12-26 二 | 28.67 | 28.76 | 28.43 | 28.77 | 28.18 | -1.15% | 0.60% | 24812 | 7054万 | 117.66 | 211.51 | 18.68 | 80 | 森麒麟 | 2023-12-25 一 | 28.25 | 28.15 | 28.76 | 28.93 | 28.15 | 2.17% | 1.23% | 50770 | 14550万 | 119.02 | 213.97 | 18.9 | 81 | 森麒麟 | 2023-12-22 五 | 27.60 | 27.60 | 28.15 | 28.47 | 27.40 | 1.99% | 0.97% | 40145 | 11253万 | 116.5 | 209.43 | 18.5 | 82 | 森麒麟 | 2023-12-21 四 | 27.11 | 27.08 | 27.60 | 27.63 | 26.90 | 1.92% | 0.57% | 23509 | 6423万 | 114.22 | 205.34 | 18.14 | 83 | 森麒麟 | 2023-12-20 三 | 27.66 | 27.68 | 27.08 | 27.80 | 27.05 | -2.17% | 0.51% | 21049 | 5750万 | 112.07 | 201.47 | 17.79 | 84 | 森麒麟 | 2023-12-19 二 | 27.54 | 27.53 | 27.68 | 27.79 | 27.20 | 0.54% | 0.59% | 24278 | 6668万 | 114.56 | 205.93 | 18.19 | 85 | 森麒麟 | 2023-12-18 一 | 28.01 | 28.10 | 27.53 | 28.21 | 27.39 | -2.03% | 0.89% | 36898 | 10233万 | 113.93 | 204.82 | 18.09 | 86 | 森麒麟 | 2023-12-15 五 | 28.34 | 28.45 | 28.10 | 28.70 | 28.05 | -1.23% | 0.65% | 26990 | 7651万 | 116.29 | 209.06 | 18.46 | 87 | 森麒麟 | 2023-12-14 四 | 28.45 | 28.55 | 28.45 | 28.75 | 28.27 | -0.35% | 0.62% | 25454 | 7241万 | 117.74 | 211.66 | 18.69 | 88 | 森麒麟 | 2023-12-13 三 | 29.10 | 28.83 | 28.55 | 29.12 | 28.54 | -0.97% | 0.67% | 27653 | 7964万 | 118.16 | 212.41 | 18.76 | 89 | 森麒麟 | 2023-12-12 二 | 28.74 | 28.73 | 28.83 | 29.13 | 28.60 | 0.35% | 0.41% | 25622 | 7375万 | 178.3 | 214.49 | 18.94 | 90 | 森麒麟 | 2023-12-11 一 | 28.69 | 28.71 | 28.73 | 29.04 | 28.34 | 0.07% | 0.52% | 32362 | 9303万 | 177.68 | 213.75 | 18.88 | 91 | 森麒麟 | 2023-12-08 五 | 28.88 | 28.98 | 28.71 | 29.03 | 28.50 | -0.93% | 0.61% | 37715 | 10824万 | 177.56 | 213.6 | 18.86 | 92 | 森麒麟 | 2023-12-07 四 | 27.89 | 28.11 | 28.98 | 29.35 | 27.89 | 3.09% | 1.45% | 89638 | 25796万 | 179.23 | 215.61 | 19.04 | 93 | 森麒麟 | 2023-12-06 三 | 27.06 | 27.12 | 28.11 | 28.31 | 26.80 | 3.65% | 1.03% | 63478 | 17636万 | 173.85 | 209.13 | 18.47 | 94 | 森麒麟 | 2023-12-05 二 | 27.48 | 27.63 | 27.12 | 27.48 | 27.09 | -1.85% | 0.64% | 39882 | 10864万 | 167.72 | 201.77 | 17.82 | 95 | 森麒麟 | 2023-12-04 一 | 27.00 | 26.87 | 27.63 | 27.97 | 26.52 | 2.83% | 1.51% | 93278 | 25651万 | 170.88 | 205.56 | 18.16 | 96 | 森麒麟 | 2023-12-01 五 | 27.40 | 27.49 | 26.87 | 27.52 | 26.85 | -2.26% | 1.17% | 72589 | 19597万 | 166.18 | 199.91 | 17.66 | 97 | 森麒麟 | 2023-11-30 四 | 28.11 | 28.13 | 27.49 | 28.13 | 27.20 | -2.28% | 1.01% | 62431 | 17199万 | 170.01 | 204.52 | 18.06 | 98 | 森麒麟 | 2023-11-29 三 | 28.80 | 28.70 | 28.13 | 28.80 | 28.00 | -1.99% | 0.80% | 49582 | 14022万 | 173.97 | 209.28 | 18.48 | 99 | 森麒麟 | 2023-11-28 二 | 28.66 | 28.61 | 28.70 | 28.82 | 28.24 | 0.31% | 0.51% | 31764 | 9073万 | 177.49 | 213.52 | 18.86 | 100 | 森麒麟 | 2023-11-27 一 | 28.69 | 28.77 | 28.61 | 28.90 | 28.40 | -0.56% | 0.71% | 44063 | 12581万 | 176.94 | 212.85 | 18.8 | 101 | 森麒麟 | 2023-11-24 五 | 29.35 | 29.35 | 28.77 | 29.35 | 28.60 | -1.98% | 0.68% | 42224 | 12178万 | 177.93 | 214.04 | 18.9 | 102 | 森麒麟 | 2023-11-23 四 | 29.28 | 29.26 | 29.35 | 29.57 | 28.76 | 0.31% | 0.68% | 41807 | 12234万 | 181.51 | 218.36 | 19.29 | 103 | 森麒麟 | 2023-11-22 三 | 29.52 | 29.62 | 29.26 | 29.70 | 29.22 | -1.22% | 0.56% | 34852 | 10260万 | 180.96 | 217.69 | 19.23 | 104 | 森麒麟 | 2023-11-21 二 | 29.89 | 29.75 | 29.62 | 29.90 | 29.54 | -0.44% | 0.61% | 37820 | 11225万 | 183.18 | 220.37 | 19.46 | 105 | 森麒麟 | 2023-11-20 一 | 29.73 | 29.74 | 29.75 | 29.87 | 29.42 | 0.03% | 0.60% | 37398 | 11087万 | 183.99 | 221.33 | 19.55 | 106 | 森麒麟 | 2023-11-17 五 | 29.77 | 29.78 | 29.74 | 29.79 | 29.35 | -0.13% | 0.62% | 38651 | 11438万 | 183.93 | 221.26 | 19.54 | 107 | 森麒麟 | 2023-11-16 四 | 30.29 | 30.37 | 29.78 | 30.75 | 29.70 | -1.94% | 0.87% | 54069 | 16273万 | 184.17 | 221.56 | 19.57 | 108 | 森麒麟 | 2023-11-15 三 | 30.10 | 29.85 | 30.37 | 30.37 | 29.81 | 1.74% | 0.86% | 53483 | 16125万 | 187.82 | 225.95 | 19.96 | 109 | 森麒麟 | 2023-11-14 二 | 29.88 | 29.95 | 29.85 | 30.08 | 29.70 | -0.33% | 0.51% | 31700 | 9471万 | 184.61 | 222.08 | 19.61 | 110 | 森麒麟 | 2023-11-13 一 | 29.50 | 29.75 | 29.95 | 30.15 | 29.50 | 0.67% | 0.71% | 43775 | 13086万 | 185.23 | 222.82 | 19.68 | 111 | 森麒麟 | 2023-11-10 五 | 29.73 | 29.93 | 29.75 | 29.93 | 29.51 | -0.60% | 0.66% | 40562 | 12037万 | 183.99 | 221.33 | 19.55 | 112 | 森麒麟 | 2023-11-09 四 | 31.10 | 30.41 | 29.93 | 31.25 | 29.90 | -1.58% | 1.09% | 67506 | 20533万 | 185.1 | 222.67 | 19.67 | 113 | 森麒麟 | 2023-11-08 三 | 29.70 | 29.81 | 30.41 | 30.73 | 29.67 | 2.01% | 1.05% | 64656 | 19598万 | 188.07 | 226.24 | 19.98 | 114 | 森麒麟 | 2023-11-07 二 | 29.77 | 29.89 | 29.81 | 29.95 | 29.52 | -0.27% | 0.67% | 41587 | 12381万 | 184.36 | 221.78 | 19.59 | 115 | 森麒麟 | 2023-11-06 一 | 30.15 | 30.11 | 29.89 | 30.53 | 29.40 | -0.73% | 1.07% | 66482 | 19780万 | 184.85 | 222.38 | 19.64 | 116 | 森麒麟 | 2023-11-03 五 | 29.20 | 29.17 | 30.11 | 30.28 | 29.20 | 3.22% | 0.73% | 44839 | 13408万 | 186.21 | 224.01 | 19.78 | 117 | 森麒麟 | 2023-11-02 四 | 29.86 | 29.95 | 29.17 | 30.07 | 29.10 | -2.60% | 0.81% | 50056 | 14673万 | 180.4 | 217.02 | 19.17 | 118 | 森麒麟 | 2023-11-01 三 | 30.30 | 30.41 | 29.95 | 30.39 | 29.18 | -1.51% | 1.13% | 69858 | 20754万 | 185.23 | 222.82 | 19.68 | 119 | 森麒麟 | 2023-10-31 二 | 30.61 | 30.79 | 30.41 | 30.96 | 30.30 | -1.23% | 0.61% | 37511 | 11450万 | 188.07 | 226.24 | 19.98 | 120 | 森麒麟 | 2023-10-30 一 | 31.10 | 31.19 | 30.79 | 31.40 | 30.67 | -1.28% | 0.51% | 31463 | 9724万 | 190.42 | 229.07 | 20.23 | 121 | 森麒麟 | 2023-10-27 五 | 30.67 | 30.60 | 31.19 | 31.38 | 30.57 | 1.93% | 0.60% | 37058 | 11484万 | 192.89 | 232.05 | 20.49 | 122 | 森麒麟 | 2023-10-26 四 | 30.39 | 30.68 | 30.60 | 30.69 | 29.85 | -0.26% | 0.69% | 42821 | 12958万 | 189.25 | 227.66 | 20.11 | 123 | 森麒麟 | 2023-10-25 三 | 30.30 | 29.89 | 30.68 | 31.42 | 30.28 | 2.64% | 0.77% | 47527 | 14686万 | 189.74 | 228.25 | 20.16 | 124 | 森麒麟 | 2023-10-24 二 | 29.58 | 29.37 | 29.89 | 29.91 | 29.07 | 1.77% | 0.55% | 33837 | 9992万 | 184.85 | 222.38 | 19.64 | 125 | 森麒麟 | 2023-10-23 一 | 29.80 | 29.78 | 29.37 | 30.23 | 29.23 | -1.38% | 0.74% | 45791 | 13516万 | 181.64 | 218.51 | 23.51 | 126 | 森麒麟 | 2023-10-20 五 | 30.40 | 30.59 | 29.78 | 30.83 | 29.61 | -2.65% | 0.73% | 45333 | 13662万 | 184.17 | 221.56 | 23.84 | 127 | 森麒麟 | 2023-10-19 四 | 31.65 | 31.64 | 30.59 | 31.80 | 30.35 | -3.32% | 0.62% | 38329 | 11788万 | 189.18 | 227.58 | 24.49 | 128 | 森麒麟 | 2023-10-18 三 | 31.73 | 31.72 | 31.64 | 32.05 | 31.50 | -0.25% | 0.35% | 21426 | 6802万 | 195.68 | 235.4 | 25.33 | 129 | 森麒麟 | 2023-10-17 二 | 31.69 | 31.71 | 31.72 | 32.36 | 31.37 | 0.03% | 0.58% | 35654 | 11326万 | 196.17 | 235.99 | 25.39 | 130 | 森麒麟 | 2023-10-16 一 | 32.24 | 32.37 | 31.71 | 32.24 | 31.25 | -2.04% | 0.52% | 32123 | 10160万 | 196.11 | 235.92 | 25.38 | 131 | 森麒麟 | 2023-10-13 五 | 31.93 | 32.03 | 32.37 | 32.49 | 31.72 | 1.06% | 0.70% | 43347 | 13979万 | 200.19 | 240.83 | 25.91 | 132 | 森麒麟 | 2023-10-12 四 | 31.58 | 31.22 | 32.03 | 32.30 | 31.25 | 2.59% | 0.67% | 41221 | 13158万 | 198.09 | 238.3 | 25.64 | 133 | 森麒麟 | 2023-10-11 三 | 31.67 | 31.51 | 31.22 | 31.95 | 31.06 | -0.92% | 0.56% | 34491 | 10859万 | 193.08 | 232.27 | 24.99 | 134 | 森麒麟 | 2023-10-10 二 | 30.85 | 30.72 | 31.51 | 31.74 | 30.62 | 2.57% | 0.79% | 48721 | 15247万 | 194.87 | 234.43 | 25.22 | 135 | 森麒麟 | 2023-10-09 一 | 30.33 | 30.33 | 30.72 | 30.80 | 30.27 | 1.29% | 0.46% | 28428 | 8690万 | 189.99 | 228.55 | 24.59 | 136 | 森麒麟 | 2023-09-28 四 | 30.42 | 30.42 | 30.33 | 30.64 | 30.22 | -0.30% | 0.25% | 15727 | 4775万 | 187.58 | 225.65 | 24.28 | 137 | 森麒麟 | 2023-09-27 三 | 30.26 | 30.30 | 30.42 | 30.65 | 30.25 | 0.40% | 0.37% | 22871 | 6969万 | 188.13 | 226.32 | 24.35 | 138 | 森麒麟 | 2023-09-26 二 | 30.40 | 30.42 | 30.30 | 30.46 | 30.10 | -0.39% | 0.40% | 24980 | 7562万 | 187.39 | 225.43 | 24.26 | 139 | 森麒麟 | 2023-09-25 一 | 30.99 | 30.92 | 30.42 | 30.99 | 30.25 | -1.62% | 0.53% | 32761 | 10000万 | 188.13 | 226.32 | 24.35 | 140 | 森麒麟 | 2023-09-22 五 | 30.58 | 30.58 | 30.92 | 31.00 | 30.36 | 1.11% | 0.41% | 25185 | 7742万 | 191.22 | 230.04 | 24.75 | 141 | 森麒麟 | 2023-09-21 四 | 30.46 | 30.56 | 30.58 | 30.70 | 30.43 | 0.07% | 0.38% | 23256 | 7111万 | 189.12 | 227.51 | 24.48 | 142 | 森麒麟 | 2023-09-20 三 | 30.52 | 30.47 | 30.56 | 30.95 | 30.30 | 0.30% | 0.34% | 20969 | 6433万 | 189 | 227.36 | 24.46 | 143 | 森麒麟 | 2023-09-19 二 | 30.34 | 30.32 | 30.47 | 30.55 | 29.91 | 0.49% | 0.37% | 23070 | 7000万 | 188.44 | 226.69 | 24.39 | 144 | 森麒麟 | 2023-09-18 一 | 30.44 | 30.44 | 30.32 | 30.76 | 30.23 | -0.39% | 0.75% | 46625 | 14219万 | 187.51 | 225.57 | 24.27 | 145 | 森麒麟 | 2023-09-15 五 | 30.61 | 30.59 | 30.44 | 30.84 | 30.33 | -0.49% | 0.36% | 22249 | 6781万 | 188.26 | 226.47 | 24.37 | 146 | 森麒麟 | 2023-09-14 四 | 30.75 | 30.88 | 30.59 | 30.82 | 30.40 | -0.94% | 0.40% | 24615 | 7526万 | 189.18 | 227.58 | 24.49 | 147 | 森麒麟 | 2023-09-13 三 | 31.26 | 31.15 | 30.88 | 31.36 | 30.59 | -0.87% | 0.44% | 27457 | 8490万 | 190.98 | 229.74 | 24.72 | 148 | 森麒麟 | 2023-09-12 二 | 31.54 | 31.43 | 31.15 | 31.70 | 31.12 | -0.89% | 0.40% | 24897 | 7815万 | 192.65 | 231.75 | 24.94 | 149 | 森麒麟 | 2023-09-11 一 | 31.45 | 31.27 | 31.43 | 31.60 | 30.46 | 0.51% | 1.10% | 68192 | 21176万 | 194.38 | 233.83 | 25.16 | 150 | 森麒麟 | 2023-09-08 五 | 31.75 | 31.67 | 31.27 | 31.87 | 31.06 | -1.26% | 0.96% | 27962 | 8773万 | 91.28 | 232.64 | 25.03 | 151 | 森麒麟 | 2023-09-07 四 | 32.03 | 32.13 | 31.67 | 32.13 | 31.48 | -1.43% | 0.89% | 25875 | 8208万 | 92.45 | 235.62 | 25.35 | 152 | 森麒麟 | 2023-09-06 三 | 32.08 | 32.25 | 32.13 | 32.39 | 32.02 | -0.37% | 0.62% | 18056 | 5816万 | 93.79 | 239.04 | 25.72 | 153 | 森麒麟 | 2023-09-05 二 | 32.06 | 32.00 | 32.25 | 32.45 | 31.82 | 0.78% | 1.57% | 45841 | 14761万 | 94.14 | 239.93 | 25.82 | 154 | 森麒麟 | 2023-09-04 一 | 32.99 | 32.99 | 32.00 | 32.99 | 31.70 | -3.00% | 2.43% | 70876 | 22734万 | 93.41 | 238.07 | 25.62 | 155 | 森麒麟 | 2023-09-01 五 | 32.99 | 33.00 | 32.99 | 33.19 | 32.44 | -0.03% | 1.12% | 32705 | 10715万 | 96.3 | 245.44 | 26.41 | 156 | 森麒麟 | 2023-08-31 四 | 32.00 | 32.51 | 33.00 | 33.44 | 32.00 | 1.51% | 2.02% | 58913 | 19478万 | 96.33 | 245.51 | 26.42 | 157 | 森麒麟 | 2023-08-30 三 | 32.55 | 32.55 | 32.51 | 33.05 | 32.10 | -0.12% | 0.96% | 28100 | 9123万 | 94.9 | 241.87 | 26.02 | 158 | 森麒麟 | 2023-08-29 二 | 31.67 | 31.76 | 32.55 | 32.93 | 31.52 | 2.49% | 1.29% | 37538 | 12197万 | 95.02 | 242.17 | 29.61 | 159 | 森麒麟 | 2023-08-28 一 | 33.40 | 31.81 | 31.76 | 33.90 | 31.70 | -0.16% | 1.72% | 50248 | 16193万 | 92.71 | 206.34 | 25.23 | 160 | 森麒麟 | 2023-08-25 五 | 32.26 | 32.45 | 31.81 | 32.40 | 31.50 | -1.97% | 0.92% | 26845 | 8547万 | 92.86 | 206.66 | 25.27 | 161 | 森麒麟 | 2023-08-23 三 | 32.74 | 32.88 | 31.90 | 32.75 | 31.89 | -2.98% | 0.97% | 28398 | 9144万 | 93.12 | 207.25 | 25.34 | 162 | 森麒麟 | 2023-08-22 二 | 33.37 | 33.04 | 32.88 | 33.51 | 32.32 | -0.48% | 1.47% | 42862 | 14010万 | 95.98 | 213.61 | 26.12 |
|
行情刷新 | 流通股东
|