| 股票名称 | 代码 003030 | 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 | 祖名股份 | 2024-04-25 四 | 16.61 | 15.82 | 15.83 | 16.61 | 15.70 | 0.06% | 1.15% | 9317 | 1479万 | 12.82 | 19.75 | 48.38 | 2 | 祖名股份 | 2024-04-24 三 | 15.72 | 15.72 | 15.82 | 15.86 | 15.33 | 0.64% | 1.09% | 8798 | 1377万 | 12.81 | 19.74 | 48.35 | 3 | 祖名股份 | 2024-04-23 二 | 15.31 | 15.31 | 15.72 | 15.76 | 15.05 | 2.68% | 1.45% | 11751 | 1814万 | 12.73 | 19.62 | 48.04 | 4 | 祖名股份 | 2024-04-22 一 | 15.20 | 14.95 | 15.31 | 15.51 | 14.52 | 2.41% | 2.19% | 17714 | 2692万 | 12.4 | 19.1 | 46.79 | 5 | 祖名股份 | 2024-04-19 五 | 15.31 | 15.39 | 14.95 | 15.63 | 14.63 | -2.86% | 1.70% | 13783 | 2053万 | 12.11 | 18.65 | 54.5 | 6 | 祖名股份 | 2024-04-18 四 | 15.54 | 15.52 | 15.39 | 15.78 | 15.30 | -0.84% | 2.23% | 18028 | 2799万 | 12.47 | 19.2 | 56.1 | 7 | 祖名股份 | 2024-04-17 三 | 14.34 | 14.11 | 15.52 | 15.52 | 14.34 | 9.99% | 1.44% | 11654 | 1761万 | 12.57 | 19.37 | 56.57 | 8 | 祖名股份 | 2024-04-16 二 | 15.24 | 15.50 | 14.11 | 15.24 | 14.03 | -8.97% | 2.10% | 16988 | 2455万 | 11.43 | 17.61 | 51.43 | 9 | 祖名股份 | 2024-04-15 一 | 16.84 | 16.84 | 15.50 | 16.90 | 15.25 | -7.96% | 2.19% | 17760 | 2803万 | 12.55 | 19.34 | 56.5 | 10 | 祖名股份 | 2024-04-12 五 | 16.90 | 16.91 | 16.84 | 17.23 | 16.80 | -0.41% | 1.21% | 9825 | 1668万 | 13.64 | 21.01 | 61.38 | 11 | 祖名股份 | 2024-04-11 四 | 16.90 | 17.10 | 16.91 | 17.40 | 16.88 | -1.11% | 1.05% | 8479 | 1450万 | 13.7 | 21.1 | 61.64 | 12 | 祖名股份 | 2024-04-10 三 | 17.49 | 17.49 | 17.10 | 17.62 | 16.96 | -2.23% | 0.96% | 7763 | 1340万 | 13.85 | 21.34 | 62.33 | 13 | 祖名股份 | 2024-04-09 二 | 17.64 | 17.35 | 17.49 | 17.64 | 17.17 | 0.81% | 0.89% | 7184 | 1249万 | 14.17 | 21.82 | 63.75 | 14 | 祖名股份 | 2024-04-08 一 | 17.56 | 17.71 | 17.35 | 17.68 | 17.28 | -2.03% | 0.94% | 7608 | 1330万 | 14.05 | 21.65 | 63.24 | 15 | 祖名股份 | 2024-04-03 三 | 17.94 | 17.94 | 17.71 | 17.99 | 17.31 | -1.28% | 1.56% | 12616 | 2217万 | 14.34 | 22.1 | 64.56 | 16 | 祖名股份 | 2024-04-02 二 | 17.73 | 17.76 | 17.94 | 17.98 | 17.64 | 1.01% | 0.67% | 5451 | 974万 | 14.53 | 22.39 | 65.39 | 17 | 祖名股份 | 2024-04-01 一 | 17.60 | 17.34 | 17.76 | 17.76 | 17.22 | 2.42% | 1.02% | 8297 | 1457万 | 14.39 | 22.16 | 64.74 | 18 | 祖名股份 | 2024-03-29 五 | 16.80 | 16.80 | 17.34 | 17.36 | 16.80 | 3.21% | 1.00% | 8100 | 1387万 | 14.05 | 21.64 | 63.21 | 19 | 祖名股份 | 2024-03-28 四 | 16.80 | 16.88 | 16.80 | 17.03 | 16.50 | -0.47% | 1.41% | 11398 | 1914万 | 13.61 | 20.96 | 61.24 | 20 | 祖名股份 | 2024-03-27 三 | 17.27 | 17.27 | 16.88 | 17.59 | 16.88 | -2.26% | 1.30% | 10562 | 1823万 | 13.67 | 21.06 | 61.53 | 21 | 祖名股份 | 2024-03-26 二 | 16.70 | 16.77 | 17.27 | 17.34 | 16.66 | 2.98% | 1.48% | 11992 | 2052万 | 13.99 | 21.55 | 62.95 | 22 | 祖名股份 | 2024-03-25 一 | 17.10 | 17.10 | 16.77 | 17.21 | 16.77 | -1.93% | 1.28% | 10378 | 1762万 | 13.58 | 20.93 | 61.13 | 23 | 祖名股份 | 2024-03-22 五 | 17.40 | 17.41 | 17.10 | 17.49 | 16.88 | -1.78% | 0.93% | 7508 | 1285万 | 13.85 | 21.34 | 62.33 | 24 | 祖名股份 | 2024-03-21 四 | 17.35 | 17.30 | 17.41 | 17.48 | 17.06 | 0.64% | 0.92% | 7485 | 1295万 | 14.1 | 21.72 | 63.46 | 25 | 祖名股份 | 2024-03-20 三 | 17.16 | 17.12 | 17.30 | 17.30 | 16.95 | 1.05% | 1.08% | 8774 | 1505万 | 14.01 | 21.59 | 63.06 | 26 | 祖名股份 | 2024-03-19 二 | 17.10 | 17.09 | 17.12 | 17.31 | 17.02 | 0.18% | 1.10% | 8898 | 1529万 | 13.87 | 21.36 | 62.41 | 27 | 祖名股份 | 2024-03-18 一 | 16.79 | 16.84 | 17.09 | 17.11 | 16.60 | 1.48% | 0.89% | 7231 | 1222万 | 13.84 | 21.32 | 62.3 | 28 | 祖名股份 | 2024-03-15 五 | 16.59 | 16.48 | 16.84 | 16.90 | 16.41 | 2.18% | 0.97% | 7820 | 1307万 | 13.64 | 21.01 | 61.38 | 29 | 祖名股份 | 2024-03-14 四 | 16.61 | 16.66 | 16.48 | 16.80 | 16.29 | -1.08% | 0.86% | 7004 | 1160万 | 13.35 | 20.56 | 60.07 | 30 | 祖名股份 | 2024-03-08 五 | 15.97 | 15.98 | 16.10 | 16.18 | 15.89 | 0.75% | 0.96% | 7796 | 1251万 | 13.04 | 20.09 | 58.69 | 31 | 祖名股份 | 2024-03-07 四 | 16.00 | 16.00 | 15.98 | 16.20 | 15.92 | -0.13% | 1.20% | 9709 | 1560万 | 12.94 | 19.94 | 58.25 | 32 | 祖名股份 | 2024-03-06 三 | 16.20 | 16.19 | 16.00 | 16.23 | 15.88 | -1.17% | 1.27% | 10290 | 1649万 | 12.96 | 19.96 | 58.32 | 33 | 祖名股份 | 2024-03-05 二 | 16.20 | 16.37 | 16.19 | 16.37 | 16.08 | -1.10% | 1.33% | 10794 | 1745万 | 13.11 | 20.2 | 59.02 | 34 | 祖名股份 | 2024-03-04 一 | 16.73 | 16.73 | 16.37 | 16.76 | 16.24 | -2.15% | 1.59% | 12887 | 2117万 | 13.26 | 20.43 | 59.67 | 35 | 祖名股份 | 2024-03-01 五 | 17.20 | 17.50 | 16.73 | 17.30 | 16.52 | -4.40% | 3.26% | 26394 | 4435万 | 13.55 | 20.88 | 60.98 | 36 | 祖名股份 | 2024-02-29 四 | 16.89 | 17.38 | 17.50 | 17.78 | 16.27 | 0.69% | 5.23% | 42380 | 7190万 | 14.17 | 21.84 | 63.79 | 37 | 祖名股份 | 2024-02-28 三 | 18.00 | 17.35 | 17.38 | 19.09 | 17.36 | 0.17% | 5.28% | 42758 | 7923万 | 14.08 | 21.69 | 63.35 | 38 | 祖名股份 | 2024-02-27 二 | 17.15 | 17.14 | 17.35 | 17.37 | 17.01 | 1.23% | 0.91% | 7393 | 1272万 | 14.05 | 21.65 | 63.24 | 39 | 祖名股份 | 2024-02-26 一 | 16.59 | 16.58 | 17.14 | 17.44 | 16.59 | 3.38% | 1.53% | 12404 | 2128万 | 13.88 | 21.39 | 62.48 | 40 | 祖名股份 | 2024-02-23 五 | 16.24 | 16.10 | 16.58 | 16.60 | 16.01 | 2.98% | 1.24% | 10040 | 1639万 | 13.43 | 20.69 | 60.44 | 41 | 祖名股份 | 2024-02-22 四 | 15.51 | 15.69 | 16.10 | 16.44 | 15.51 | 2.61% | 1.56% | 12663 | 2023万 | 13.04 | 20.09 | 58.69 | 42 | 祖名股份 | 2024-02-21 三 | 15.13 | 15.23 | 15.69 | 16.07 | 15.10 | 3.02% | 1.85% | 15006 | 2362万 | 12.71 | 19.58 | 57.19 | 43 | 祖名股份 | 2024-02-20 二 | 15.01 | 15.02 | 15.23 | 15.33 | 14.77 | 1.40% | 1.31% | 10590 | 1599万 | 12.34 | 19 | 55.52 | 44 | 祖名股份 | 2024-02-19 一 | 14.72 | 14.43 | 15.02 | 15.60 | 14.72 | 4.09% | 3.03% | 24513 | 3726万 | 12.17 | 18.74 | 54.75 | 45 | 祖名股份 | 2024-02-08 四 | 13.41 | 13.12 | 14.43 | 14.43 | 12.91 | 9.98% | 2.84% | 22971 | 3139万 | 11.69 | 18.01 | 52.6 | 46 | 祖名股份 | 2024-02-07 三 | 13.63 | 13.63 | 13.12 | 13.71 | 12.80 | -3.74% | 3.83% | 31043 | 4125万 | 10.63 | 16.37 | 47.82 | 47 | 祖名股份 | 2024-02-06 二 | 13.99 | 14.42 | 13.63 | 14.42 | 12.98 | -5.48% | 3.40% | 27550 | 3655万 | 11.04 | 17.01 | 49.68 | 48 | 祖名股份 | 2024-02-05 一 | 16.03 | 16.02 | 14.42 | 16.07 | 14.42 | -9.99% | 2.33% | 18894 | 2754万 | 11.68 | 17.99 | 52.56 | 49 | 祖名股份 | 2024-02-02 五 | 17.54 | 16.70 | 16.02 | 17.59 | 15.05 | -4.07% | 1.89% | 15337 | 2495万 | 12.98 | 19.99 | 58.4 | 50 | 祖名股份 | 2024-02-01 四 | 17.13 | 17.15 | 16.70 | 17.16 | 16.20 | -2.62% | 1.69% | 13661 | 2278万 | 13.53 | 20.84 | 60.87 | 51 | 祖名股份 | 2024-01-31 三 | 18.25 | 18.26 | 17.15 | 18.59 | 16.43 | -6.08% | 1.61% | 13045 | 2292万 | 13.89 | 21.4 | 62.51 | 52 | 祖名股份 | 2024-01-30 二 | 18.73 | 18.94 | 18.26 | 18.87 | 18.10 | -3.59% | 0.72% | 5831 | 1080万 | 14.79 | 22.78 | 66.56 | 53 | 祖名股份 | 2024-01-29 一 | 19.50 | 19.55 | 18.94 | 19.79 | 18.86 | -3.12% | 1.17% | 9442 | 1809万 | 15.34 | 23.63 | 69.04 | 54 | 祖名股份 | 2024-01-26 五 | 19.77 | 19.71 | 19.55 | 19.98 | 19.46 | -0.81% | 1.08% | 8732 | 1725万 | 15.84 | 24.39 | 71.26 | 55 | 祖名股份 | 2024-01-25 四 | 18.80 | 18.71 | 19.71 | 19.74 | 18.51 | 5.34% | 1.37% | 11068 | 2120万 | 15.96 | 24.59 | 71.85 | 56 | 祖名股份 | 2024-01-24 三 | 18.66 | 18.29 | 18.71 | 18.85 | 17.89 | 2.30% | 1.34% | 10822 | 1994万 | 15.15 | 23.35 | 68.2 | 57 | 祖名股份 | 2024-01-23 二 | 18.87 | 18.88 | 18.29 | 18.88 | 18.07 | -3.13% | 1.69% | 13711 | 2508万 | 14.81 | 22.82 | 66.67 | 58 | 祖名股份 | 2024-01-22 一 | 20.29 | 20.19 | 18.88 | 20.29 | 18.68 | -6.49% | 1.20% | 9686 | 1889万 | 15.29 | 23.56 | 68.82 | 59 | 祖名股份 | 2024-01-19 五 | 20.37 | 20.35 | 20.19 | 20.52 | 20.04 | -0.79% | 0.87% | 7059 | 1430万 | 16.35 | 25.19 | 73.6 | 60 | 祖名股份 | 2024-01-18 四 | 20.89 | 20.89 | 20.35 | 20.89 | 19.72 | -2.58% | 1.36% | 10985 | 2220万 | 16.48 | 25.39 | 74.18 | 61 | 祖名股份 | 2024-01-17 三 | 21.41 | 21.41 | 20.89 | 21.49 | 20.81 | -2.43% | 0.65% | 5259 | 1113万 | 16.92 | 26.07 | 76.15 | 62 | 祖名股份 | 2024-01-16 二 | 21.46 | 21.49 | 21.41 | 21.61 | 21.00 | -0.37% | 0.74% | 6016 | 1281万 | 17.34 | 26.72 | 78.04 | 63 | 祖名股份 | 2024-01-15 一 | 21.50 | 21.60 | 21.49 | 21.60 | 21.33 | -0.51% | 0.80% | 6442 | 1384万 | 17.41 | 26.82 | 78.33 | 64 | 祖名股份 | 2024-01-12 五 | 21.70 | 21.65 | 21.60 | 21.93 | 21.51 | -0.23% | 0.56% | 4517 | 982万 | 17.5 | 26.95 | 78.74 | 65 | 祖名股份 | 2024-01-11 四 | 21.46 | 21.40 | 21.65 | 21.80 | 21.31 | 1.17% | 0.77% | 6233 | 1344万 | 17.54 | 27.01 | 78.92 | 66 | 祖名股份 | 2024-01-10 三 | 21.28 | 21.28 | 21.40 | 21.54 | 20.91 | 0.56% | 0.91% | 7353 | 1567万 | 17.33 | 26.7 | 78.01 | 67 | 祖名股份 | 2024-01-09 二 | 21.14 | 21.16 | 21.28 | 21.45 | 20.99 | 0.57% | 1.01% | 8165 | 1735万 | 17.24 | 26.55 | 77.57 | 68 | 祖名股份 | 2024-01-08 一 | 21.59 | 21.63 | 21.16 | 21.72 | 21.16 | -2.17% | 0.95% | 7728 | 1657万 | 17.14 | 26.4 | 77.13 | 69 | 祖名股份 | 2024-01-05 五 | 21.90 | 21.87 | 21.63 | 22.12 | 21.50 | -1.10% | 1.10% | 5533 | 1203万 | 10.89 | 26.99 | 78.85 | 70 | 祖名股份 | 2024-01-04 四 | 21.87 | 21.78 | 21.87 | 21.91 | 21.61 | 0.41% | 1.19% | 6012 | 1310万 | 11.01 | 27.29 | 79.72 | 71 | 祖名股份 | 2024-01-03 三 | 22.25 | 22.13 | 21.78 | 22.25 | 21.53 | -1.58% | 1.72% | 8673 | 1893万 | 10.96 | 27.18 | 79.39 | 72 | 祖名股份 | 2024-01-02 二 | 21.69 | 21.60 | 22.13 | 22.22 | 21.51 | 2.45% | 1.93% | 9741 | 2144万 | 11.14 | 27.61 | 80.67 | 73 | 祖名股份 | 2023-12-29 五 | 21.31 | 21.30 | 21.60 | 21.71 | 21.31 | 1.41% | 1.26% | 6336 | 1366万 | 10.87 | 26.95 | 78.74 | 74 | 祖名股份 | 2023-12-28 四 | 21.20 | 21.20 | 21.30 | 21.49 | 21.00 | 0.47% | 1.15% | 5778 | 1229万 | 10.72 | 26.58 | 77.64 | 75 | 祖名股份 | 2023-12-27 三 | 20.75 | 20.77 | 21.20 | 21.27 | 20.60 | 2.07% | 1.10% | 5538 | 1162万 | 10.67 | 26.45 | 77.28 | 76 | 祖名股份 | 2023-12-26 二 | 21.12 | 21.03 | 20.77 | 21.32 | 20.66 | -1.24% | 1.50% | 7541 | 1577万 | 10.46 | 25.92 | 75.71 | 77 | 祖名股份 | 2023-12-25 一 | 21.31 | 21.22 | 21.03 | 21.31 | 20.82 | -0.90% | 1.81% | 9094 | 1911万 | 10.59 | 26.24 | 76.66 | 78 | 祖名股份 | 2023-12-22 五 | 21.59 | 21.62 | 21.22 | 21.83 | 21.08 | -1.85% | 1.21% | 6096 | 1303万 | 10.68 | 26.48 | 77.35 | 79 | 祖名股份 | 2023-12-21 四 | 21.31 | 21.32 | 21.62 | 21.65 | 20.98 | 1.41% | 1.35% | 6814 | 1457万 | 10.88 | 26.98 | 78.81 | 80 | 祖名股份 | 2023-12-20 三 | 21.49 | 21.48 | 21.32 | 21.77 | 21.30 | -0.74% | 1.14% | 5743 | 1234万 | 10.73 | 26.6 | 77.72 | 81 | 祖名股份 | 2023-12-19 二 | 21.58 | 21.58 | 21.48 | 21.66 | 21.32 | -0.46% | 0.84% | 4238 | 909万 | 10.81 | 26.8 | 78.3 | 82 | 祖名股份 | 2023-12-18 一 | 21.68 | 21.70 | 21.58 | 21.86 | 21.45 | -0.55% | 1.20% | 6030 | 1307万 | 10.86 | 26.93 | 78.66 | 83 | 祖名股份 | 2023-12-15 五 | 21.73 | 21.74 | 21.70 | 21.90 | 21.60 | -0.18% | 1.12% | 5620 | 1223万 | 10.92 | 27.08 | 79.1 | 84 | 祖名股份 | 2023-12-14 四 | 21.88 | 21.83 | 21.74 | 22.07 | 21.68 | -0.41% | 1.95% | 9794 | 2142万 | 10.94 | 27.13 | 79.25 | 85 | 祖名股份 | 2023-12-13 三 | 22.17 | 22.02 | 21.83 | 22.18 | 21.83 | -0.86% | 0.99% | 4961 | 1091万 | 10.99 | 27.24 | 79.57 | 86 | 祖名股份 | 2023-12-12 二 | 22.01 | 21.94 | 22.02 | 22.10 | 21.69 | 0.36% | 1.22% | 6166 | 1352万 | 11.09 | 27.48 | 80.27 | 87 | 祖名股份 | 2023-12-11 一 | 21.85 | 21.94 | 21.94 | 22.08 | 21.60 | 0.00% | 2.67% | 13464 | 2951万 | 11.05 | 27.38 | 79.98 | 88 | 祖名股份 | 2023-12-08 五 | 22.89 | 22.94 | 21.94 | 23.06 | 21.71 | -4.36% | 2.86% | 14406 | 3212万 | 11.05 | 27.38 | 79.98 | 89 | 祖名股份 | 2023-12-07 四 | 22.80 | 22.86 | 22.94 | 23.04 | 22.40 | 0.35% | 1.96% | 9850 | 2238万 | 11.55 | 28.62 | 83.62 | 90 | 祖名股份 | 2023-12-06 三 | 22.73 | 22.85 | 22.86 | 23.22 | 22.66 | 0.04% | 2.05% | 10336 | 2367万 | 11.51 | 28.52 | 83.33 | 91 | 祖名股份 | 2023-12-05 二 | 22.81 | 22.73 | 22.85 | 23.20 | 22.79 | 0.53% | 2.34% | 11760 | 2708万 | 11.5 | 28.51 | 83.29 | 92 | 祖名股份 | 2023-12-04 一 | 22.89 | 22.91 | 22.73 | 22.96 | 22.52 | -0.79% | 1.34% | 6736 | 1532万 | 11.44 | 28.36 | 82.85 | 93 | 祖名股份 | 2023-12-01 五 | 22.90 | 22.85 | 22.91 | 23.24 | 22.85 | 0.26% | 1.58% | 7974 | 1838万 | 11.53 | 28.59 | 83.51 | 94 | 祖名股份 | 2023-11-30 四 | 22.97 | 22.88 | 22.85 | 22.97 | 22.65 | -0.13% | 0.91% | 4575 | 1042万 | 11.5 | 28.51 | 83.29 | 95 | 祖名股份 | 2023-11-29 三 | 22.85 | 22.84 | 22.88 | 22.98 | 22.63 | 0.18% | 0.83% | 4169 | 950万 | 11.52 | 28.55 | 83.4 | 96 | 祖名股份 | 2023-11-28 二 | 22.60 | 22.57 | 22.84 | 22.85 | 22.50 | 1.20% | 1.25% | 6305 | 1435万 | 11.5 | 28.5 | 83.26 | 97 | 祖名股份 | 2023-11-27 一 | 22.50 | 22.68 | 22.57 | 22.82 | 22.50 | -0.49% | 1.03% | 5199 | 1177万 | 11.36 | 28.16 | 82.27 | 98 | 祖名股份 | 2023-11-24 五 | 22.69 | 22.55 | 22.68 | 22.80 | 22.55 | 0.58% | 1.28% | 6420 | 1455万 | 11.42 | 28.3 | 82.67 | 99 | 祖名股份 | 2023-11-23 四 | 22.63 | 22.62 | 22.55 | 22.78 | 22.46 | -0.31% | 0.78% | 3938 | 889万 | 11.35 | 28.14 | 82.2 | 100 | 祖名股份 | 2023-11-22 三 | 22.52 | 22.60 | 22.62 | 22.77 | 22.44 | 0.09% | 0.98% | 4928 | 1115万 | 11.39 | 28.23 | 82.45 | 101 | 祖名股份 | 2023-11-21 二 | 22.68 | 22.61 | 22.60 | 22.75 | 22.46 | -0.04% | 0.92% | 4633 | 1047万 | 11.38 | 28.2 | 82.38 | 102 | 祖名股份 | 2023-11-20 一 | 22.29 | 22.23 | 22.61 | 22.64 | 22.15 | 1.71% | 1.18% | 5923 | 1328万 | 11.38 | 28.21 | 82.42 | 103 | 祖名股份 | 2023-11-17 五 | 21.91 | 22.02 | 22.23 | 22.26 | 21.91 | 0.95% | 0.74% | 3725 | 824万 | 11.19 | 27.74 | 81.03 | 104 | 祖名股份 | 2023-11-16 四 | 22.06 | 22.10 | 22.02 | 22.25 | 21.95 | -0.36% | 0.92% | 4635 | 1025万 | 11.09 | 27.48 | 80.27 | 105 | 祖名股份 | 2023-11-15 三 | 22.09 | 22.03 | 22.10 | 22.28 | 21.91 | 0.32% | 1.17% | 5897 | 1304万 | 11.13 | 27.58 | 80.56 | 106 | 祖名股份 | 2023-11-14 二 | 22.18 | 22.07 | 22.03 | 22.21 | 21.78 | -0.18% | 1.34% | 6766 | 1486万 | 11.09 | 27.49 | 80.3 | 107 | 祖名股份 | 2023-11-13 一 | 21.90 | 22.01 | 22.07 | 22.18 | 21.88 | 0.27% | 1.21% | 6076 | 1337万 | 11.11 | 27.54 | 80.45 | 108 | 祖名股份 | 2023-11-10 五 | 22.01 | 22.00 | 22.01 | 22.17 | 21.78 | 0.05% | 1.09% | 5466 | 1201万 | 11.08 | 27.46 | 80.23 | 109 | 祖名股份 | 2023-11-09 四 | 22.01 | 21.97 | 22.00 | 22.24 | 21.87 | 0.14% | 1.40% | 7058 | 1556万 | 11.08 | 27.45 | 80.19 | 110 | 祖名股份 | 2023-11-08 三 | 22.18 | 22.22 | 21.97 | 22.37 | 21.81 | -1.13% | 0.99% | 4967 | 1093万 | 11.06 | 27.41 | 80.08 | 111 | 祖名股份 | 2023-11-07 二 | 22.11 | 22.02 | 22.22 | 22.44 | 21.95 | 0.91% | 1.58% | 7963 | 1765万 | 11.19 | 27.73 | 81 | 112 | 祖名股份 | 2023-11-06 一 | 22.00 | 21.90 | 22.02 | 22.21 | 21.81 | 0.55% | 0.97% | 4880 | 1073万 | 11.09 | 27.48 | 80.27 | 113 | 祖名股份 | 2023-11-03 五 | 21.90 | 21.95 | 21.90 | 22.18 | 21.78 | -0.23% | 0.93% | 4706 | 1035万 | 11.02 | 27.33 | 79.83 | 114 | 祖名股份 | 2023-11-02 四 | 21.96 | 22.05 | 21.95 | 22.12 | 21.75 | -0.45% | 1.39% | 6999 | 1536万 | 11.05 | 27.39 | 80.01 | 115 | 祖名股份 | 2023-11-01 三 | 21.79 | 21.75 | 22.05 | 22.18 | 21.75 | 1.38% | 1.26% | 6362 | 1400万 | 11.1 | 27.51 | 80.38 | 116 | 祖名股份 | 2023-10-31 二 | 21.68 | 21.75 | 21.75 | 22.21 | 21.60 | 0.00% | 1.82% | 9144 | 2006万 | 10.95 | 27.14 | 79.28 | 117 | 祖名股份 | 2023-10-30 一 | 21.10 | 21.34 | 21.75 | 21.83 | 21.10 | 1.92% | 2.22% | 11179 | 2420万 | 10.95 | 27.14 | 79.28 | 118 | 祖名股份 | 2023-10-27 五 | 20.87 | 20.78 | 21.34 | 21.40 | 20.60 | 2.69% | 2.06% | 10353 | 2193万 | 10.74 | 26.63 | 77.79 | 119 | 祖名股份 | 2023-10-26 四 | 20.99 | 20.98 | 20.78 | 21.09 | 20.55 | -0.95% | 1.76% | 8877 | 1842万 | 10.46 | 25.93 | 75.75 | 120 | 祖名股份 | 2023-10-25 三 | 20.98 | 20.86 | 20.98 | 21.16 | 20.75 | 0.58% | 1.62% | 8139 | 1710万 | 10.56 | 26.18 | 76.48 | 121 | 祖名股份 | 2023-10-24 二 | 20.50 | 20.30 | 20.86 | 20.92 | 20.26 | 2.76% | 2.11% | 10637 | 2203万 | 10.5 | 26.03 | 76.04 | 122 | 祖名股份 | 2023-10-23 一 | 20.50 | 20.68 | 20.30 | 21.20 | 20.20 | -1.84% | 3.00% | 15090 | 3110万 | 10.22 | 25.33 | 74 | 123 | 祖名股份 | 2023-10-20 五 | 20.73 | 20.41 | 20.68 | 21.74 | 20.50 | 1.32% | 3.50% | 17636 | 3701万 | 10.41 | 25.8 | 75.38 | 124 | 祖名股份 | 2023-10-19 四 | 20.73 | 20.78 | 20.41 | 20.91 | 20.39 | -1.78% | 1.29% | 6478 | 1333万 | 10.27 | 25.47 | 77.57 | 125 | 祖名股份 | 2023-10-18 三 | 21.29 | 21.29 | 20.78 | 21.29 | 20.61 | -2.40% | 1.89% | 9536 | 1983万 | 10.46 | 25.93 | 78.98 | 126 | 祖名股份 | 2023-10-17 二 | 20.96 | 20.96 | 21.29 | 21.35 | 20.83 | 1.57% | 1.33% | 6682 | 1414万 | 10.72 | 26.57 | 80.92 | 127 | 祖名股份 | 2023-10-16 一 | 20.93 | 20.94 | 20.96 | 21.15 | 20.73 | 0.10% | 1.18% | 5951 | 1245万 | 10.55 | 26.15 | 79.66 | 128 | 祖名股份 | 2023-10-13 五 | 21.31 | 21.33 | 20.94 | 21.31 | 20.85 | -1.83% | 1.32% | 6655 | 1396万 | 10.54 | 26.13 | 79.59 | 129 | 祖名股份 | 2023-10-12 四 | 21.64 | 21.46 | 21.33 | 21.64 | 21.16 | -0.61% | 1.12% | 5629 | 1200万 | 10.74 | 26.62 | 81.07 | 130 | 祖名股份 | 2023-10-11 三 | 21.48 | 21.44 | 21.46 | 21.62 | 21.19 | 0.09% | 1.70% | 8565 | 1836万 | 10.8 | 26.78 | 81.56 | 131 | 祖名股份 | 2023-10-10 二 | 21.56 | 21.57 | 21.44 | 21.70 | 21.38 | -0.60% | 1.11% | 5603 | 1204万 | 10.79 | 26.75 | 81.49 | 132 | 祖名股份 | 2023-10-09 一 | 21.73 | 21.69 | 21.57 | 21.91 | 21.27 | -0.55% | 1.89% | 9515 | 2044万 | 10.86 | 26.92 | 81.98 | 133 | 祖名股份 | 2023-09-28 四 | 22.15 | 22.17 | 21.69 | 22.21 | 21.62 | -2.17% | 1.50% | 7538 | 1643万 | 10.92 | 27.06 | 82.44 | 134 | 祖名股份 | 2023-09-27 三 | 22.03 | 21.88 | 22.17 | 22.20 | 21.72 | 1.33% | 0.93% | 4670 | 1031万 | 11.16 | 27.66 | 84.26 | 135 | 祖名股份 | 2023-09-26 二 | 22.40 | 22.40 | 21.88 | 22.45 | 21.69 | -2.32% | 0.98% | 4912 | 1081万 | 11.01 | 27.3 | 83.16 | 136 | 祖名股份 | 2023-09-25 一 | 22.17 | 22.17 | 22.40 | 22.54 | 22.12 | 1.04% | 1.20% | 6024 | 1349万 | 11.28 | 27.95 | 85.13 | 137 | 祖名股份 | 2023-09-22 五 | 21.96 | 22.01 | 22.17 | 22.22 | 21.82 | 0.73% | 0.98% | 4915 | 1085万 | 11.16 | 27.66 | 84.26 | 138 | 祖名股份 | 2023-09-21 四 | 22.72 | 22.56 | 22.01 | 22.72 | 21.99 | -2.44% | 0.97% | 4886 | 1082万 | 11.08 | 27.46 | 83.65 | 139 | 祖名股份 | 2023-09-20 三 | 22.36 | 22.36 | 22.56 | 22.83 | 22.29 | 0.89% | 1.31% | 6570 | 1485万 | 11.36 | 28.15 | 85.74 | 140 | 祖名股份 | 2023-09-19 二 | 22.60 | 22.66 | 22.36 | 22.83 | 22.29 | -1.32% | 0.94% | 4718 | 1062万 | 11.26 | 27.9 | 84.98 | 141 | 祖名股份 | 2023-09-18 一 | 22.24 | 22.30 | 22.66 | 22.74 | 22.10 | 1.61% | 1.06% | 5326 | 1201万 | 11.41 | 28.28 | 86.12 | 142 | 祖名股份 | 2023-09-15 五 | 22.13 | 21.99 | 22.30 | 22.45 | 21.92 | 1.41% | 1.21% | 6067 | 1350万 | 11.23 | 27.83 | 84.75 | 143 | 祖名股份 | 2023-09-14 四 | 22.48 | 22.57 | 21.99 | 22.53 | 21.80 | -2.57% | 1.43% | 7178 | 1585万 | 11.07 | 27.44 | 83.58 | 144 | 祖名股份 | 2023-09-13 三 | 22.48 | 22.48 | 22.57 | 22.68 | 22.33 | 0.40% | 1.43% | 7223 | 1627万 | 11.36 | 28.16 | 85.78 | 145 | 祖名股份 | 2023-09-12 二 | 22.25 | 22.25 | 22.48 | 22.61 | 22.16 | 1.03% | 1.18% | 5949 | 1336万 | 11.32 | 28.05 | 85.44 | 146 | 祖名股份 | 2023-09-11 一 | 22.68 | 22.68 | 22.25 | 22.69 | 22.20 | -1.90% | 1.79% | 9023 | 2017万 | 11.2 | 27.76 | 84.56 | 147 | 祖名股份 | 2023-09-08 五 | 22.45 | 22.32 | 22.68 | 22.79 | 22.27 | 1.61% | 1.94% | 9764 | 2205万 | 11.42 | 28.3 | 86.2 | 148 | 祖名股份 | 2023-09-07 四 | 22.53 | 22.52 | 22.32 | 22.68 | 22.32 | -0.89% | 1.58% | 7944 | 1789万 | 11.24 | 27.85 | 84.83 | 149 | 祖名股份 | 2023-09-06 三 | 22.47 | 22.51 | 22.52 | 22.72 | 22.41 | 0.04% | 1.16% | 5839 | 1319万 | 11.34 | 28.1 | 85.59 | 150 | 祖名股份 | 2023-09-05 二 | 22.20 | 22.25 | 22.51 | 22.60 | 22.20 | 1.17% | 1.75% | 8797 | 1976万 | 11.33 | 28.09 | 85.55 | 151 | 祖名股份 | 2023-09-04 一 | 22.27 | 22.25 | 22.25 | 22.49 | 22.02 | 0.00% | 2.04% | 10292 | 2287万 | 11.2 | 27.76 | 84.56 | 152 | 祖名股份 | 2023-09-01 五 | 21.89 | 21.55 | 22.25 | 22.48 | 21.61 | 3.25% | 2.33% | 11731 | 2601万 | 11.2 | 27.76 | 84.56 | 153 | 祖名股份 | 2023-08-31 四 | 21.48 | 21.48 | 21.55 | 21.79 | 21.30 | 0.33% | 1.66% | 8376 | 1804万 | 10.85 | 26.89 | 81.9 | 154 | 祖名股份 | 2023-08-30 三 | 20.90 | 20.95 | 21.48 | 21.70 | 20.89 | 2.53% | 2.58% | 12993 | 2784万 | 10.81 | 26.8 | 81.64 | 155 | 祖名股份 | 2023-08-29 二 | 20.20 | 20.34 | 20.95 | 21.05 | 20.11 | 3.00% | 3.34% | 16799 | 3484万 | 10.55 | 26.14 | 79.62 | 156 | 祖名股份 | 2023-08-28 一 | 21.50 | 20.67 | 20.34 | 21.50 | 19.95 | -1.60% | 5.18% | 26066 | 5318万 | 10.24 | 25.38 | 77.3 | 157 | 祖名股份 | 2023-08-25 五 | 22.48 | 22.97 | 20.67 | 22.65 | 20.67 | -10.01% | 5.26% | 26505 | 5542万 | 10.41 | 25.79 | 78.56 | 158 | 祖名股份 | 2023-08-23 三 | 23.14 | 23.14 | 22.67 | 23.22 | 22.51 | -2.03% | 1.23% | 6203 | 1413万 | 11.41 | 28.29 | 70.79 | 159 | 祖名股份 | 2023-08-22 二 | 23.48 | 23.45 | 23.14 | 23.57 | 22.90 | -1.32% | 1.26% | 6338 | 1466万 | 11.65 | 28.87 | 72.26 |
|
行情刷新 | 流通股东
|