| 股票名称 | 代码 003000 | 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 | 劲仔食品 | 2023-08-22 二 | 11.54 | 11.44 | 11.43 | 11.58 | 11.00 | -0.09% | 2.29% | 51136 | 5757万 | 25.57 | 51.56 | 34.09 | 2 | 劲仔食品 | 2023-08-23 三 | 11.52 | 11.43 | 11.03 | 11.55 | 10.98 | -3.50% | 2.09% | 46783 | 5238万 | 24.67 | 49.75 | 32.9 | 3 | 劲仔食品 | 2023-08-25 五 | 11.19 | 11.22 | 10.44 | 11.33 | 10.36 | -6.95% | 4.52% | 101001 | 10736万 | 23.35 | 47.09 | 31.14 | 4 | 劲仔食品 | 2023-08-28 一 | 10.81 | 10.44 | 10.32 | 11.19 | 10.28 | -1.15% | 3.43% | 76652 | 8100万 | 23.08 | 46.55 | 30.78 | 5 | 劲仔食品 | 2023-08-29 二 | 10.29 | 10.32 | 10.49 | 10.57 | 10.22 | 1.65% | 1.89% | 42347 | 4427万 | 23.46 | 47.32 | 31.29 | 6 | 劲仔食品 | 2023-08-30 三 | 10.45 | 10.49 | 10.53 | 10.77 | 10.45 | 0.38% | 1.37% | 30682 | 3250万 | 23.55 | 47.5 | 31.41 | 7 | 劲仔食品 | 2023-08-31 四 | 10.53 | 10.53 | 10.40 | 10.56 | 10.30 | -1.23% | 1.27% | 28485 | 2968万 | 23.26 | 46.91 | 31.02 | 8 | 劲仔食品 | 2023-09-01 五 | 10.48 | 10.40 | 10.70 | 10.77 | 10.40 | 2.88% | 2.42% | 54031 | 5747万 | 23.93 | 48.26 | 31.92 | 9 | 劲仔食品 | 2023-09-04 一 | 10.82 | 10.70 | 11.16 | 11.25 | 10.79 | 4.30% | 3.36% | 75120 | 8320万 | 24.96 | 50.34 | 33.29 | 10 | 劲仔食品 | 2023-09-05 二 | 11.17 | 11.16 | 11.00 | 11.28 | 10.90 | -1.43% | 2.33% | 52094 | 5758万 | 24.6 | 49.62 | 32.81 | 11 | 劲仔食品 | 2023-09-06 三 | 11.00 | 11.00 | 10.85 | 11.01 | 10.80 | -1.36% | 1.19% | 26626 | 2896万 | 24.27 | 48.94 | 32.36 | 12 | 劲仔食品 | 2023-09-07 四 | 10.82 | 10.85 | 10.60 | 10.95 | 10.48 | -2.30% | 1.59% | 35236 | 3744万 | 23.56 | 47.81 | 31.62 | 13 | 劲仔食品 | 2023-09-08 五 | 10.59 | 10.60 | 10.69 | 10.92 | 10.34 | 0.85% | 1.98% | 43911 | 4682万 | 23.76 | 48.22 | 31.89 | 14 | 劲仔食品 | 2023-09-11 一 | 10.75 | 10.69 | 10.90 | 10.92 | 10.49 | 1.96% | 1.92% | 42699 | 4610万 | 24.23 | 49.17 | 32.51 | 15 | 劲仔食品 | 2023-09-12 二 | 10.88 | 10.90 | 10.97 | 11.02 | 10.77 | 0.64% | 1.13% | 25122 | 2742万 | 24.38 | 49.48 | 32.72 | 16 | 劲仔食品 | 2023-09-13 三 | 10.96 | 10.97 | 10.94 | 11.05 | 10.80 | -0.27% | 1.29% | 28742 | 3142万 | 24.32 | 49.35 | 32.63 | 17 | 劲仔食品 | 2023-09-14 四 | 10.86 | 10.94 | 10.77 | 10.98 | 10.62 | -1.55% | 1.50% | 33378 | 3587万 | 23.94 | 48.58 | 32.12 | 18 | 劲仔食品 | 2023-09-15 五 | 10.84 | 10.77 | 10.76 | 10.93 | 10.70 | -0.09% | 0.79% | 22848 | 2466万 | 31.27 | 48.54 | 32.09 | 19 | 劲仔食品 | 2023-09-18 一 | 10.78 | 10.76 | 10.82 | 11.01 | 10.60 | 0.56% | 1.81% | 52570 | 5675万 | 31.45 | 48.81 | 32.27 | 20 | 劲仔食品 | 2023-09-19 二 | 10.83 | 10.82 | 10.40 | 10.85 | 10.36 | -3.88% | 1.52% | 44264 | 4652万 | 30.23 | 46.91 | 31.02 | 21 | 劲仔食品 | 2023-09-20 三 | 10.47 | 10.40 | 10.41 | 10.59 | 10.33 | 0.10% | 0.92% | 26865 | 2811万 | 30.26 | 46.96 | 31.05 | 22 | 劲仔食品 | 2023-09-21 四 | 10.35 | 10.41 | 10.26 | 10.42 | 10.20 | -1.44% | 0.93% | 27072 | 2783万 | 29.82 | 46.28 | 30.6 | 23 | 劲仔食品 | 2023-09-22 五 | 10.20 | 10.26 | 10.58 | 10.61 | 10.15 | 3.12% | 1.15% | 33446 | 3504万 | 30.75 | 47.72 | 31.56 | 24 | 劲仔食品 | 2023-09-25 一 | 10.52 | 10.58 | 10.39 | 10.58 | 10.31 | -1.80% | 1.62% | 47022 | 4908万 | 30.2 | 46.87 | 30.99 | 25 | 劲仔食品 | 2023-09-26 二 | 10.34 | 10.39 | 10.23 | 10.43 | 10.14 | -1.54% | 2.10% | 60980 | 6253万 | 29.73 | 46.14 | 30.51 | 26 | 劲仔食品 | 2023-09-27 三 | 10.25 | 10.23 | 10.40 | 10.43 | 10.16 | 1.66% | 1.11% | 32173 | 3330万 | 30.23 | 46.91 | 31.02 | 27 | 劲仔食品 | 2023-09-28 四 | 10.40 | 10.40 | 10.59 | 10.62 | 10.30 | 1.83% | 1.33% | 38689 | 4060万 | 30.78 | 47.77 | 31.59 | 28 | 劲仔食品 | 2023-10-09 一 | 10.53 | 10.59 | 10.42 | 10.60 | 10.32 | -1.61% | 1.15% | 33463 | 3492万 | 30.28 | 47 | 31.08 | 29 | 劲仔食品 | 2023-10-10 二 | 10.47 | 10.42 | 10.37 | 10.63 | 10.32 | -0.48% | 1.06% | 30665 | 3196万 | 30.14 | 46.78 | 30.93 | 30 | 劲仔食品 | 2023-10-11 三 | 10.49 | 10.37 | 10.38 | 10.49 | 10.35 | 0.10% | 1.08% | 31488 | 3279万 | 30.17 | 46.82 | 30.96 | 31 | 劲仔食品 | 2023-10-12 四 | 10.38 | 10.38 | 10.46 | 10.52 | 10.29 | 0.77% | 0.89% | 25787 | 2677万 | 30.4 | 47.18 | 31.2 | 32 | 劲仔食品 | 2023-10-13 五 | 10.40 | 10.46 | 10.29 | 10.44 | 10.14 | -1.63% | 0.98% | 28619 | 2933万 | 29.91 | 46.42 | 30.69 | 33 | 劲仔食品 | 2023-10-16 一 | 10.28 | 10.29 | 10.25 | 10.35 | 10.13 | -0.39% | 0.86% | 24871 | 2538万 | 29.79 | 46.23 | 30.57 | 34 | 劲仔食品 | 2023-10-17 二 | 10.26 | 10.25 | 10.27 | 10.29 | 10.08 | 0.20% | 0.84% | 24497 | 2495万 | 29.85 | 46.32 | 30.63 | 35 | 劲仔食品 | 2023-10-18 三 | 10.25 | 10.27 | 9.98 | 10.25 | 9.97 | -2.82% | 0.68% | 19813 | 1990万 | 29.01 | 45.02 | 29.77 | 36 | 劲仔食品 | 2023-10-19 四 | 9.98 | 9.98 | 9.91 | 10.08 | 9.81 | -0.70% | 0.60% | 17534 | 1747万 | 28.8 | 44.7 | 29.56 | 37 | 劲仔食品 | 2023-10-20 五 | 9.89 | 9.91 | 9.81 | 10.04 | 9.80 | -1.01% | 0.61% | 17806 | 1764万 | 28.51 | 44.25 | 29.26 | 38 | 劲仔食品 | 2023-10-23 一 | 9.81 | 9.81 | 9.79 | 9.97 | 9.67 | -0.20% | 1.01% | 29434 | 2890万 | 28.45 | 44.16 | 26.36 | 39 | 劲仔食品 | 2023-10-24 二 | 10.30 | 9.79 | 10.77 | 10.77 | 10.30 | 10.01% | 5.85% | 169973 | 18186万 | 31.3 | 48.58 | 29 | 40 | 劲仔食品 | 2023-10-25 三 | 10.77 | 10.77 | 11.05 | 11.31 | 10.70 | 2.60% | 8.96% | 260363 | 28807万 | 32.12 | 49.84 | 29.75 | 41 | 劲仔食品 | 2023-10-26 四 | 11.33 | 11.05 | 11.50 | 11.58 | 11.06 | 4.07% | 6.03% | 175356 | 19991万 | 33.42 | 51.87 | 30.96 | 42 | 劲仔食品 | 2023-10-27 五 | 11.42 | 11.50 | 12.00 | 12.20 | 11.42 | 4.35% | 5.39% | 156689 | 18734万 | 34.88 | 54.13 | 32.31 | 43 | 劲仔食品 | 2023-10-30 一 | 12.16 | 12.00 | 12.08 | 12.31 | 11.90 | 0.67% | 3.82% | 111016 | 13404万 | 35.11 | 54.49 | 32.52 | 44 | 劲仔食品 | 2023-10-31 二 | 12.07 | 12.08 | 11.96 | 12.13 | 11.89 | -0.99% | 1.84% | 53366 | 6403万 | 34.76 | 53.95 | 32.2 | 45 | 劲仔食品 | 2023-11-01 三 | 12.05 | 11.96 | 11.78 | 12.11 | 11.68 | -1.51% | 2.41% | 70058 | 8258万 | 34.24 | 53.14 | 31.71 | 46 | 劲仔食品 | 2023-11-02 四 | 11.72 | 11.78 | 11.58 | 11.78 | 11.53 | -1.70% | 2.86% | 63546 | 7383万 | 25.74 | 52.23 | 31.18 | 47 | 劲仔食品 | 2023-11-03 五 | 11.61 | 11.58 | 11.79 | 12.04 | 11.60 | 1.81% | 3.46% | 77011 | 9059万 | 26.21 | 53.18 | 31.74 | 48 | 劲仔食品 | 2023-11-06 一 | 11.87 | 11.79 | 11.96 | 12.01 | 11.66 | 1.44% | 3.22% | 71664 | 8503万 | 26.58 | 53.95 | 32.2 | 49 | 劲仔食品 | 2023-11-07 二 | 11.80 | 11.96 | 11.99 | 12.14 | 11.80 | 0.25% | 2.72% | 60423 | 7273万 | 26.65 | 54.08 | 32.28 | 50 | 劲仔食品 | 2023-11-08 三 | 11.95 | 11.99 | 12.00 | 12.12 | 11.80 | 0.08% | 2.38% | 52941 | 6334万 | 26.67 | 54.13 | 32.31 | 51 | 劲仔食品 | 2023-11-09 四 | 12.08 | 12.00 | 12.05 | 12.22 | 11.93 | 0.42% | 1.92% | 42627 | 5147万 | 26.78 | 54.35 | 32.44 | 52 | 劲仔食品 | 2023-11-10 五 | 11.94 | 12.05 | 11.99 | 12.12 | 11.82 | -0.50% | 1.61% | 35748 | 4280万 | 26.65 | 54.08 | 32.28 | 53 | 劲仔食品 | 2023-11-13 一 | 11.94 | 11.99 | 12.02 | 12.08 | 11.86 | 0.25% | 1.62% | 36028 | 4318万 | 26.72 | 54.22 | 32.36 | 54 | 劲仔食品 | 2023-11-14 二 | 11.93 | 12.02 | 11.94 | 12.05 | 11.88 | -0.67% | 1.16% | 25733 | 3073万 | 26.54 | 53.86 | 32.15 | 55 | 劲仔食品 | 2023-11-15 三 | 11.96 | 11.94 | 11.95 | 12.05 | 11.85 | 0.08% | 1.21% | 27001 | 3228万 | 26.56 | 53.9 | 32.17 | 56 | 劲仔食品 | 2023-11-16 四 | 11.97 | 11.95 | 11.88 | 12.06 | 11.85 | -0.59% | 1.32% | 29258 | 3491万 | 26.41 | 53.59 | 31.98 | 57 | 劲仔食品 | 2023-11-17 五 | 11.94 | 11.88 | 11.84 | 11.96 | 11.76 | -0.34% | 1.11% | 24782 | 2934万 | 26.32 | 53.41 | 31.88 | 58 | 劲仔食品 | 2023-11-20 一 | 11.88 | 11.84 | 12.20 | 12.24 | 11.80 | 3.04% | 3.57% | 79297 | 9566万 | 27.12 | 55.03 | 32.85 | 59 | 劲仔食品 | 2023-11-21 二 | 12.21 | 12.20 | 12.68 | 12.93 | 12.21 | 3.93% | 4.94% | 109823 | 13939万 | 28.19 | 57.2 | 34.14 | 60 | 劲仔食品 | 2023-11-22 三 | 12.69 | 12.68 | 12.79 | 13.05 | 12.56 | 0.87% | 3.59% | 79770 | 10210万 | 28.43 | 57.69 | 34.43 | 61 | 劲仔食品 | 2023-11-23 四 | 12.75 | 12.79 | 12.78 | 12.93 | 12.56 | -0.08% | 2.72% | 60405 | 7703万 | 28.41 | 57.65 | 34.41 | 62 | 劲仔食品 | 2023-11-24 五 | 12.79 | 12.78 | 12.80 | 12.97 | 12.67 | 0.16% | 1.76% | 39024 | 4993万 | 28.45 | 57.74 | 34.46 | 63 | 劲仔食品 | 2023-11-27 一 | 12.71 | 12.80 | 12.62 | 12.80 | 12.51 | -1.41% | 2.04% | 45384 | 5731万 | 28.05 | 56.92 | 33.98 | 64 | 劲仔食品 | 2023-11-28 二 | 12.60 | 12.62 | 12.49 | 12.61 | 12.38 | -1.03% | 1.97% | 43830 | 5464万 | 27.76 | 56.34 | 33.63 | 65 | 劲仔食品 | 2023-11-29 三 | 12.48 | 12.49 | 12.57 | 12.68 | 12.33 | 0.64% | 1.47% | 32640 | 4083万 | 27.94 | 56.7 | 33.84 | 66 | 劲仔食品 | 2023-11-30 四 | 12.51 | 12.57 | 12.54 | 12.60 | 12.36 | -0.24% | 2.01% | 44781 | 5588万 | 27.87 | 56.56 | 33.76 | 67 | 劲仔食品 | 2023-12-01 五 | 12.55 | 12.54 | 12.51 | 12.77 | 12.43 | -0.24% | 3.04% | 67643 | 8519万 | 27.81 | 56.43 | 33.68 | 68 | 劲仔食品 | 2023-12-04 一 | 12.52 | 12.51 | 12.46 | 12.72 | 12.29 | -0.40% | 2.49% | 55346 | 6904万 | 27.7 | 56.2 | 33.55 | 69 | 劲仔食品 | 2023-12-05 二 | 12.54 | 12.46 | 12.53 | 12.68 | 12.33 | 0.56% | 2.47% | 54854 | 6877万 | 27.85 | 56.52 | 33.73 | 70 | 劲仔食品 | 2023-12-06 三 | 12.52 | 12.53 | 12.56 | 12.89 | 12.38 | 0.24% | 2.68% | 59604 | 7501万 | 27.92 | 56.65 | 33.81 | 71 | 劲仔食品 | 2023-12-07 四 | 12.56 | 12.56 | 12.45 | 12.66 | 12.22 | -0.88% | 2.79% | 62084 | 7682万 | 27.67 | 56.16 | 33.52 | 72 | 劲仔食品 | 2023-12-08 五 | 12.43 | 12.45 | 12.07 | 12.51 | 11.87 | -3.05% | 3.38% | 75021 | 9091万 | 26.83 | 54.44 | 32.5 | 73 | 劲仔食品 | 2023-12-11 一 | 12.08 | 12.07 | 11.96 | 12.10 | 11.75 | -0.91% | 2.07% | 45962 | 5464万 | 26.58 | 53.95 | 32.2 | 74 | 劲仔食品 | 2023-12-12 二 | 11.95 | 11.96 | 12.18 | 12.19 | 11.88 | 1.84% | 1.84% | 40988 | 4939万 | 27.07 | 54.94 | 32.79 | 75 | 劲仔食品 | 2023-12-13 三 | 12.13 | 12.18 | 11.82 | 12.18 | 11.75 | -2.96% | 1.62% | 36092 | 4281万 | 26.27 | 53.32 | 31.82 | 76 | 劲仔食品 | 2023-12-14 四 | 11.95 | 11.82 | 11.84 | 12.03 | 11.82 | 0.17% | 1.80% | 40087 | 4781万 | 26.32 | 53.41 | 31.88 | 77 | 劲仔食品 | 2023-12-15 五 | 11.85 | 11.84 | 11.91 | 12.03 | 11.85 | 0.59% | 1.71% | 38121 | 4552万 | 26.47 | 53.72 | 32.06 | 78 | 劲仔食品 | 2023-12-18 一 | 11.97 | 11.91 | 11.76 | 11.97 | 11.62 | -1.26% | 1.72% | 38314 | 4506万 | 26.14 | 53.05 | 31.66 | 79 | 劲仔食品 | 2023-12-19 二 | 11.71 | 11.76 | 11.86 | 11.88 | 11.55 | 0.85% | 1.45% | 32141 | 3781万 | 26.36 | 53.5 | 31.93 | 80 | 劲仔食品 | 2023-12-20 三 | 11.82 | 11.86 | 11.66 | 11.90 | 11.60 | -1.69% | 1.59% | 35445 | 4155万 | 25.92 | 52.59 | 31.39 | 81 | 劲仔食品 | 2023-12-21 四 | 11.59 | 11.66 | 11.85 | 11.90 | 11.47 | 1.63% | 1.33% | 29667 | 3471万 | 26.34 | 53.45 | 31.9 | 82 | 劲仔食品 | 2023-12-22 五 | 11.85 | 11.85 | 11.66 | 11.89 | 11.55 | -1.60% | 1.39% | 30853 | 3599万 | 25.92 | 52.59 | 31.39 | 83 | 劲仔食品 | 2023-12-25 一 | 11.63 | 11.66 | 11.71 | 11.84 | 11.56 | 0.43% | 0.89% | 19771 | 2319万 | 26.03 | 52.82 | 31.53 | 84 | 劲仔食品 | 2023-12-26 二 | 11.72 | 11.71 | 11.65 | 11.79 | 11.52 | -0.51% | 1.62% | 35910 | 4173万 | 25.9 | 52.55 | 31.36 | 85 | 劲仔食品 | 2023-12-27 三 | 11.52 | 11.65 | 11.87 | 11.89 | 11.47 | 1.89% | 1.95% | 43314 | 5063万 | 26.38 | 53.54 | 31.96 | 86 | 劲仔食品 | 2023-12-28 四 | 11.88 | 11.87 | 11.87 | 11.99 | 11.68 | 0.00% | 2.83% | 62824 | 7432万 | 26.38 | 53.54 | 31.96 | 87 | 劲仔食品 | 2023-12-29 五 | 11.90 | 11.87 | 12.22 | 12.26 | 11.83 | 2.95% | 2.33% | 51756 | 6260万 | 27.16 | 55.12 | 32.9 | 88 | 劲仔食品 | 2024-01-02 二 | 12.16 | 12.22 | 11.86 | 12.41 | 11.83 | -2.95% | 2.12% | 47175 | 5647万 | 26.36 | 53.5 | 31.93 | 89 | 劲仔食品 | 2024-01-03 三 | 11.86 | 11.86 | 11.64 | 11.88 | 11.40 | -1.85% | 2.18% | 48506 | 5643万 | 25.87 | 52.5 | 31.34 | 90 | 劲仔食品 | 2024-01-04 四 | 11.64 | 11.64 | 11.46 | 11.65 | 11.25 | -1.55% | 2.40% | 53277 | 6097万 | 25.47 | 51.69 | 30.85 | 91 | 劲仔食品 | 2024-01-05 五 | 11.47 | 11.46 | 11.38 | 11.58 | 11.30 | -0.70% | 1.25% | 27744 | 3176万 | 25.3 | 51.33 | 30.64 | 92 | 劲仔食品 | 2024-01-08 一 | 11.33 | 11.38 | 11.38 | 11.52 | 11.20 | 0.00% | 1.45% | 32181 | 3671万 | 25.3 | 51.33 | 30.64 | 93 | 劲仔食品 | 2024-01-09 二 | 11.43 | 11.38 | 11.24 | 11.43 | 11.14 | -1.23% | 1.20% | 26738 | 3011万 | 24.98 | 50.7 | 30.26 | 94 | 劲仔食品 | 2024-01-10 三 | 11.25 | 11.24 | 11.37 | 11.45 | 11.16 | 1.16% | 1.10% | 24350 | 2761万 | 25.27 | 51.29 | 30.61 | 95 | 劲仔食品 | 2024-01-11 四 | 11.43 | 11.37 | 11.82 | 12.07 | 11.37 | 3.96% | 2.84% | 63043 | 7448万 | 26.27 | 53.32 | 31.82 | 96 | 劲仔食品 | 2024-01-12 五 | 13.00 | 11.82 | 13.00 | 13.00 | 13.00 | 9.98% | 2.44% | 54135 | 7038万 | 28.9 | 58.64 | 35 | 97 | 劲仔食品 | 2024-01-15 一 | 13.89 | 13.00 | 14.00 | 14.30 | 13.69 | 7.69% | 21.74% | 483344 | 68099万 | 31.12 | 63.15 | 37.69 | 98 | 劲仔食品 | 2024-01-16 二 | 13.43 | 14.00 | 13.57 | 13.88 | 12.96 | -3.07% | 11.97% | 347994 | 46410万 | 39.44 | 61.21 | 36.53 | 99 | 劲仔食品 | 2024-01-17 三 | 13.43 | 13.57 | 13.74 | 14.10 | 13.35 | 1.25% | 7.50% | 218111 | 30168万 | 39.93 | 61.98 | 36.99 | 100 | 劲仔食品 | 2024-01-18 四 | 13.48 | 13.74 | 13.85 | 13.92 | 13.36 | 0.80% | 5.86% | 170273 | 23213万 | 40.25 | 62.47 | 37.29 | 101 | 劲仔食品 | 2024-01-19 五 | 13.79 | 13.85 | 13.53 | 13.79 | 13.08 | -2.31% | 3.56% | 103594 | 13971万 | 39.32 | 61.03 | 36.43 | 102 | 劲仔食品 | 2024-01-22 一 | 13.49 | 13.53 | 12.50 | 13.66 | 12.40 | -7.61% | 5.45% | 158273 | 20478万 | 36.33 | 56.38 | 33.65 | 103 | 劲仔食品 | 2024-01-23 二 | 12.33 | 12.50 | 12.90 | 13.11 | 12.33 | 3.20% | 4.82% | 140099 | 17954万 | 37.49 | 58.19 | 34.73 | 104 | 劲仔食品 | 2024-01-24 三 | 12.97 | 12.90 | 13.16 | 13.29 | 12.50 | 2.02% | 3.45% | 100287 | 12963万 | 38.25 | 59.36 | 35.43 | 105 | 劲仔食品 | 2024-01-25 四 | 13.16 | 13.16 | 13.12 | 13.29 | 12.84 | -0.30% | 3.43% | 99762 | 13068万 | 38.13 | 59.18 | 35.32 | 106 | 劲仔食品 | 2024-01-26 五 | 13.07 | 13.12 | 12.81 | 13.08 | 12.59 | -2.36% | 3.49% | 101466 | 13009万 | 37.23 | 57.78 | 34.49 | 107 | 劲仔食品 | 2024-01-29 一 | 12.89 | 12.81 | 12.56 | 12.91 | 12.42 | -1.95% | 2.69% | 78245 | 9894万 | 36.5 | 56.65 | 33.81 | 108 | 劲仔食品 | 2024-01-30 二 | 12.43 | 12.56 | 12.06 | 12.48 | 12.00 | -3.98% | 2.13% | 61878 | 7564万 | 35.05 | 54.4 | 32.47 | 109 | 劲仔食品 | 2024-01-31 三 | 12.10 | 12.06 | 11.94 | 12.14 | 11.70 | -1.00% | 2.65% | 76902 | 9172万 | 34.7 | 53.86 | 32.15 | 110 | 劲仔食品 | 2024-02-01 四 | 11.88 | 11.94 | 12.44 | 12.65 | 11.78 | 4.19% | 4.19% | 121824 | 14955万 | 36.16 | 56.11 | 33.49 | 111 | 劲仔食品 | 2024-02-02 五 | 12.39 | 12.44 | 12.39 | 12.94 | 12.04 | -0.40% | 3.75% | 108998 | 13658万 | 36.01 | 55.89 | 33.36 | 112 | 劲仔食品 | 2024-02-05 一 | 12.23 | 12.39 | 12.10 | 12.79 | 11.67 | -2.34% | 3.86% | 112322 | 13617万 | 35.17 | 54.58 | 32.58 | 113 | 劲仔食品 | 2024-02-06 二 | 11.93 | 12.10 | 12.83 | 13.11 | 11.70 | 6.03% | 3.97% | 115276 | 14338万 | 37.29 | 57.87 | 34.54 | 114 | 劲仔食品 | 2024-02-07 三 | 12.71 | 12.83 | 12.84 | 12.95 | 12.46 | 0.08% | 4.55% | 132141 | 16802万 | 37.32 | 57.92 | 34.57 | 115 | 劲仔食品 | 2024-02-08 四 | 12.60 | 12.84 | 13.56 | 13.68 | 12.05 | 5.61% | 6.09% | 176927 | 22911万 | 39.41 | 61.16 | 36.51 | 116 | 劲仔食品 | 2024-02-19 一 | 13.50 | 13.56 | 13.90 | 14.20 | 13.17 | 2.51% | 4.36% | 126762 | 17599万 | 40.4 | 62.7 | 37.42 | 117 | 劲仔食品 | 2024-02-20 二 | 13.90 | 13.90 | 14.04 | 14.16 | 13.50 | 1.01% | 2.57% | 74636 | 10362万 | 40.81 | 63.33 | 37.8 | 118 | 劲仔食品 | 2024-02-21 三 | 13.90 | 14.04 | 14.14 | 14.50 | 13.65 | 0.71% | 2.90% | 84406 | 11959万 | 41.1 | 63.78 | 38.07 | 119 | 劲仔食品 | 2024-02-22 四 | 14.03 | 14.14 | 14.12 | 14.33 | 13.95 | -0.14% | 1.21% | 35044 | 4945万 | 41.04 | 63.69 | 38.01 | 120 | 劲仔食品 | 2024-02-23 五 | 14.10 | 14.12 | 13.88 | 14.21 | 13.66 | -1.70% | 1.53% | 44357 | 6157万 | 40.34 | 62.61 | 37.37 | 121 | 劲仔食品 | 2024-02-26 一 | 13.90 | 13.88 | 13.87 | 14.06 | 13.65 | -0.07% | 1.24% | 35975 | 5009万 | 40.31 | 62.56 | 37.34 | 122 | 劲仔食品 | 2024-02-27 二 | 13.80 | 13.87 | 14.06 | 14.18 | 13.55 | 1.37% | 1.79% | 52067 | 7279万 | 40.86 | 63.42 | 37.85 | 123 | 劲仔食品 | 2024-02-28 三 | 14.15 | 14.06 | 13.54 | 14.24 | 13.50 | -3.70% | 2.40% | 69614 | 9614万 | 39.35 | 61.07 | 36.45 | 124 | 劲仔食品 | 2024-02-29 四 | 13.45 | 13.54 | 13.72 | 13.77 | 13.31 | 1.33% | 1.46% | 42532 | 5795万 | 39.88 | 61.89 | 36.94 | 125 | 劲仔食品 | 2024-03-01 五 | 13.80 | 13.72 | 14.00 | 14.14 | 13.51 | 2.04% | 1.83% | 53319 | 7426万 | 40.69 | 63.15 | 37.69 | 126 | 劲仔食品 | 2024-03-04 一 | 14.09 | 14.00 | 14.61 | 14.73 | 14.00 | 4.36% | 2.59% | 75363 | 10867万 | 42.46 | 65.9 | 39.33 | 127 | 劲仔食品 | 2024-03-05 二 | 14.38 | 14.61 | 14.50 | 14.61 | 14.26 | -0.75% | 1.39% | 40422 | 5845万 | 42.14 | 65.41 | 39.04 | 128 | 劲仔食品 | 2024-03-06 三 | 14.47 | 14.50 | 14.45 | 14.64 | 14.22 | -0.34% | 1.39% | 40445 | 5848万 | 42 | 65.18 | 38.9 | 129 | 劲仔食品 | 2024-03-07 四 | 14.56 | 14.45 | 13.92 | 14.75 | 13.80 | -3.67% | 2.25% | 68234 | 9674万 | 42.16 | 62.79 | 37.48 | 130 | 劲仔食品 | 2024-03-08 五 | 13.87 | 13.92 | 13.77 | 14.08 | 13.55 | -1.08% | 2.55% | 77154 | 10614万 | 41.71 | 62.11 | 37.07 | 131 | 劲仔食品 | 2024-03-14 四 | 14.42 | 14.42 | 14.19 | 14.54 | 14.00 | -1.60% | 1.63% | 49432 | 7035万 | 42.98 | 64.01 | 30.6 | 132 | 劲仔食品 | 2024-03-15 五 | 14.08 | 14.19 | 14.31 | 14.35 | 14.05 | 0.85% | 1.62% | 49197 | 6985万 | 43.34 | 64.55 | 30.85 | 133 | 劲仔食品 | 2024-03-18 一 | 14.34 | 14.31 | 13.84 | 14.34 | 13.43 | -3.28% | 4.24% | 128337 | 17655万 | 41.92 | 62.43 | 29.84 | 134 | 劲仔食品 | 2024-03-19 二 | 13.82 | 13.84 | 13.81 | 13.94 | 13.65 | -0.22% | 2.51% | 75915 | 10464万 | 41.83 | 62.29 | 29.78 | 135 | 劲仔食品 | 2024-03-20 三 | 13.80 | 13.81 | 13.82 | 13.85 | 13.62 | 0.07% | 1.28% | 38638 | 5308万 | 41.86 | 62.34 | 29.8 | 136 | 劲仔食品 | 2024-03-21 四 | 13.85 | 13.82 | 13.78 | 14.04 | 13.66 | -0.29% | 1.24% | 37672 | 5204万 | 41.74 | 62.16 | 29.71 | 137 | 劲仔食品 | 2024-03-22 五 | 13.70 | 13.78 | 13.48 | 13.88 | 13.35 | -2.18% | 1.32% | 40009 | 5400万 | 40.83 | 60.8 | 29.06 | 138 | 劲仔食品 | 2024-03-25 一 | 13.46 | 13.48 | 13.30 | 13.66 | 13.25 | -1.34% | 1.04% | 31420 | 4233万 | 40.28 | 59.99 | 28.68 | 139 | 劲仔食品 | 2024-03-26 二 | 13.30 | 13.30 | 13.75 | 13.90 | 13.30 | 3.38% | 2.38% | 72130 | 9879万 | 41.65 | 62.02 | 29.65 | 140 | 劲仔食品 | 2024-03-27 三 | 13.91 | 13.75 | 14.20 | 14.44 | 13.91 | 3.27% | 4.08% | 123636 | 17472万 | 43.01 | 64.05 | 30.62 | 141 | 劲仔食品 | 2024-03-28 四 | 14.00 | 14.20 | 14.20 | 14.50 | 13.60 | 0.00% | 4.62% | 140079 | 19889万 | 43.01 | 64.05 | 30.56 | 142 | 劲仔食品 | 2024-03-29 五 | 14.29 | 14.20 | 14.40 | 14.60 | 14.20 | 1.41% | 2.76% | 83708 | 12038万 | 43.61 | 64.95 | 30.99 | 143 | 劲仔食品 | 2024-04-01 一 | 14.44 | 14.40 | 14.51 | 14.70 | 14.17 | 0.76% | 3.21% | 97169 | 14083万 | 43.95 | 65.45 | 31.23 | 144 | 劲仔食品 | 2024-04-02 二 | 14.45 | 14.51 | 14.51 | 14.80 | 14.42 | 0.00% | 2.45% | 74106 | 10799万 | 43.95 | 65.45 | 31.23 | 145 | 劲仔食品 | 2024-04-03 三 | 14.46 | 14.51 | 14.40 | 14.63 | 14.20 | -0.76% | 1.85% | 56000 | 8055万 | 43.61 | 64.95 | 30.99 | 146 | 劲仔食品 | 2024-04-08 一 | 14.33 | 14.40 | 14.39 | 14.50 | 14.14 | -0.07% | 1.92% | 58129 | 8319万 | 43.58 | 64.91 | 30.97 | 147 | 劲仔食品 | 2024-04-09 二 | 14.42 | 14.39 | 14.33 | 14.51 | 14.14 | -0.42% | 1.66% | 50148 | 7170万 | 43.4 | 64.64 | 30.84 | 148 | 劲仔食品 | 2024-04-10 三 | 14.35 | 14.33 | 14.52 | 14.55 | 14.15 | 1.33% | 2.11% | 63771 | 9160万 | 43.98 | 65.5 | 31.25 | 149 | 劲仔食品 | 2024-04-11 四 | 15.30 | 14.52 | 15.45 | 15.95 | 15.02 | 6.40% | 6.79% | 205580 | 31846万 | 46.79 | 69.69 | 33.25 | 150 | 劲仔食品 | 2024-04-12 五 | 15.39 | 15.45 | 15.56 | 15.76 | 15.29 | 0.71% | 3.85% | 116612 | 18093万 | 47.13 | 70.19 | 33.49 | 151 | 劲仔食品 | 2024-04-15 一 | 15.50 | 15.56 | 15.34 | 15.56 | 15.00 | -1.41% | 3.28% | 99375 | 15171万 | 46.46 | 69.19 | 33.02 | 152 | 劲仔食品 | 2024-04-16 二 | 15.30 | 15.34 | 14.93 | 15.38 | 14.81 | -2.67% | 2.56% | 77665 | 11686万 | 45.22 | 67.34 | 32.13 | 153 | 劲仔食品 | 2024-04-17 三 | 15.06 | 14.93 | 15.09 | 15.44 | 14.85 | 1.07% | 2.98% | 90385 | 13664万 | 45.7 | 68.07 | 32.48 | 154 | 劲仔食品 | 2024-04-18 四 | 15.00 | 15.09 | 15.37 | 15.55 | 14.87 | 1.86% | 3.17% | 95975 | 14700万 | 46.55 | 69.33 | 33.08 | 155 | 劲仔食品 | 2024-04-19 五 | 15.20 | 15.37 | 15.28 | 15.36 | 14.92 | -0.59% | 2.00% | 60676 | 9193万 | 46.28 | 68.92 | 32.89 | 156 | 劲仔食品 | 2024-04-22 一 | 15.05 | 15.28 | 15.89 | 16.01 | 15.01 | 3.99% | 3.98% | 120473 | 18955万 | 48.13 | 71.67 | 34.2 | 157 | 劲仔食品 | 2024-04-23 二 | 15.73 | 15.89 | 15.82 | 15.95 | 15.54 | -0.44% | 2.38% | 72181 | 11362万 | 47.91 | 71.36 | 34.05 | 158 | 劲仔食品 | 2024-04-24 三 | 15.78 | 15.82 | 15.32 | 15.82 | 14.81 | -3.16% | 3.46% | 104716 | 15920万 | 46.4 | 69.1 | 32.97 | 159 | 劲仔食品 | 2024-04-25 四 | 15.26 | 15.32 | 15.09 | 15.26 | 14.41 | -1.50% | 3.88% | 117642 | 17404万 | 45.7 | 68.07 | 27.9 | 160 | 劲仔食品 | 2024-04-26 五 | 15.00 | 15.09 | 14.92 | 15.21 | 14.80 | -1.13% | 2.28% | 68934 | 10328万 | 45.19 | 67.3 | 27.59 | 161 | 劲仔食品 | 2024-04-29 一 | 14.98 | 14.92 | 14.60 | 15.07 | 14.35 | -2.14% | 3.28% | 99239 | 14471万 | 44.22 | 65.86 | 26.99 | 162 | 劲仔食品 | 2024-04-30 二 | 14.49 | 14.30 | 14.98 | 15.10 | 14.36 | 4.76% | 2.92% | 88530 | 13094万 | 45.37 | 67.57 | 27.7 |
|
行情刷新 | 流通股东
|