| 股票名称 | 代码 003038 | 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 | 鑫铂股份 | 2023-08-22 二 | 35.70 | 35.62 | 35.23 | 36.60 | 34.21 | -1.09% | 2.73% | 18586 | 6531万 | 24 | 51.76 | 22.99 | 2 | 鑫铂股份 | 2023-08-23 三 | 35.53 | 35.23 | 35.11 | 35.62 | 34.77 | -0.34% | 2.27% | 15467 | 5446万 | 23.92 | 51.58 | 22.91 | 3 | 鑫铂股份 | 2023-08-25 五 | 35.09 | 35.24 | 35.20 | 35.95 | 34.92 | -0.11% | 2.12% | 14464 | 5119万 | 23.98 | 51.71 | 22.97 | 4 | 鑫铂股份 | 2023-08-28 一 | 36.80 | 35.20 | 35.41 | 37.18 | 35.32 | 0.60% | 3.28% | 22319 | 8106万 | 24.13 | 52.02 | 23.11 | 5 | 鑫铂股份 | 2023-08-29 二 | 35.31 | 35.41 | 36.62 | 36.70 | 35.16 | 3.42% | 2.99% | 20349 | 7369万 | 24.95 | 53.8 | 23.9 | 6 | 鑫铂股份 | 2023-08-30 三 | 36.62 | 36.62 | 36.40 | 37.10 | 35.90 | -0.60% | 2.60% | 17747 | 6476万 | 24.8 | 53.48 | 23.75 | 7 | 鑫铂股份 | 2023-08-31 四 | 35.97 | 36.40 | 36.39 | 36.58 | 35.72 | -0.03% | 2.49% | 16960 | 6141万 | 24.79 | 53.46 | 23.75 | 8 | 鑫铂股份 | 2023-09-01 五 | 36.39 | 36.39 | 37.65 | 37.65 | 36.31 | 3.46% | 3.83% | 26067 | 9664万 | 25.65 | 55.31 | 24.57 | 9 | 鑫铂股份 | 2023-09-04 一 | 37.28 | 37.65 | 37.72 | 37.94 | 36.80 | 0.19% | 3.75% | 25583 | 9568万 | 25.7 | 55.41 | 24.61 | 10 | 鑫铂股份 | 2023-09-05 二 | 37.60 | 37.72 | 37.84 | 38.10 | 37.41 | 0.32% | 2.71% | 18468 | 6970万 | 25.78 | 55.59 | 24.69 | 11 | 鑫铂股份 | 2023-09-06 三 | 37.53 | 37.84 | 37.50 | 37.83 | 37.08 | -0.90% | 2.31% | 15757 | 5912万 | 25.55 | 55.09 | 24.47 | 12 | 鑫铂股份 | 2023-09-07 四 | 37.21 | 37.50 | 36.52 | 37.64 | 36.52 | -2.61% | 2.20% | 14979 | 5535万 | 24.88 | 53.65 | 23.83 | 13 | 鑫铂股份 | 2023-09-08 五 | 36.38 | 36.52 | 36.84 | 37.25 | 36.32 | 0.88% | 1.30% | 8879 | 3275万 | 25.1 | 54.12 | 24.04 | 14 | 鑫铂股份 | 2023-09-11 一 | 36.84 | 36.84 | 36.90 | 36.99 | 36.29 | 0.16% | 1.52% | 10372 | 3807万 | 25.14 | 54.21 | 24.08 | 15 | 鑫铂股份 | 2023-09-12 二 | 36.90 | 36.90 | 36.46 | 37.15 | 36.45 | -1.19% | 1.41% | 9621 | 3532万 | 24.84 | 53.56 | 23.79 | 16 | 鑫铂股份 | 2023-09-13 三 | 36.46 | 36.46 | 36.40 | 36.67 | 35.80 | -0.16% | 1.45% | 9862 | 3574万 | 24.8 | 53.48 | 23.75 | 17 | 鑫铂股份 | 2023-09-14 四 | 36.82 | 36.40 | 35.55 | 36.82 | 35.40 | -2.34% | 1.43% | 9759 | 3487万 | 24.22 | 52.23 | 23.2 | 18 | 鑫铂股份 | 2023-09-15 五 | 35.51 | 35.55 | 35.81 | 36.20 | 35.48 | 0.73% | 1.08% | 7386 | 2644万 | 24.4 | 52.61 | 23.37 | 19 | 鑫铂股份 | 2023-09-18 一 | 35.62 | 35.81 | 36.33 | 36.87 | 35.40 | 1.45% | 1.56% | 10625 | 3851万 | 24.75 | 53.37 | 23.71 | 20 | 鑫铂股份 | 2023-09-19 二 | 36.16 | 36.33 | 35.78 | 36.31 | 35.60 | -1.51% | 1.03% | 7009 | 2511万 | 24.38 | 52.56 | 23.35 | 21 | 鑫铂股份 | 2023-09-20 三 | 35.82 | 35.78 | 35.12 | 36.33 | 35.06 | -1.84% | 1.05% | 7176 | 2549万 | 23.93 | 51.6 | 22.92 | 22 | 鑫铂股份 | 2023-09-21 四 | 35.60 | 35.12 | 34.79 | 35.60 | 34.61 | -0.94% | 1.01% | 6886 | 2400万 | 23.7 | 51.11 | 22.7 | 23 | 鑫铂股份 | 2023-09-22 五 | 34.76 | 34.79 | 35.16 | 35.33 | 34.75 | 1.06% | 1.11% | 7531 | 2638万 | 23.96 | 51.65 | 22.94 | 24 | 鑫铂股份 | 2023-09-25 一 | 35.10 | 35.16 | 35.13 | 35.69 | 35.01 | -0.09% | 0.87% | 5928 | 2087万 | 23.94 | 51.61 | 22.92 | 25 | 鑫铂股份 | 2023-09-26 二 | 34.90 | 35.13 | 34.58 | 35.09 | 34.35 | -1.57% | 1.33% | 9079 | 3147万 | 23.56 | 50.8 | 22.57 | 26 | 鑫铂股份 | 2023-09-27 三 | 34.20 | 34.58 | 35.19 | 35.90 | 34.20 | 1.76% | 1.82% | 12376 | 4360万 | 23.98 | 51.7 | 22.96 | 27 | 鑫铂股份 | 2023-09-28 四 | 35.14 | 35.19 | 35.19 | 35.55 | 34.67 | 0.00% | 1.36% | 9250 | 3252万 | 23.98 | 51.7 | 22.96 | 28 | 鑫铂股份 | 2023-10-09 一 | 35.01 | 35.19 | 34.69 | 35.29 | 34.00 | -1.42% | 1.77% | 12052 | 4185万 | 23.64 | 50.96 | 22.64 | 29 | 鑫铂股份 | 2023-10-10 二 | 34.90 | 34.69 | 34.01 | 34.90 | 33.45 | -1.96% | 2.80% | 19107 | 6485万 | 23.17 | 49.96 | 22.19 | 30 | 鑫铂股份 | 2023-10-11 三 | 34.01 | 34.01 | 33.75 | 34.39 | 33.62 | -0.76% | 1.60% | 10880 | 3687万 | 23 | 49.58 | 22.02 | 31 | 鑫铂股份 | 2023-10-12 四 | 33.80 | 33.75 | 34.80 | 34.93 | 33.80 | 3.11% | 2.40% | 16343 | 5656万 | 23.71 | 51.13 | 22.71 | 32 | 鑫铂股份 | 2023-10-13 五 | 35.05 | 34.80 | 34.63 | 35.15 | 33.97 | -0.49% | 2.32% | 15817 | 5449万 | 23.6 | 50.88 | 22.6 | 33 | 鑫铂股份 | 2023-10-16 一 | 34.61 | 34.63 | 33.96 | 34.73 | 33.78 | -1.93% | 1.33% | 9092 | 3105万 | 23.14 | 49.89 | 22.16 | 34 | 鑫铂股份 | 2023-10-17 二 | 34.01 | 33.96 | 34.32 | 34.50 | 33.86 | 1.06% | 1.23% | 8364 | 2866万 | 23.38 | 50.42 | 22.4 | 35 | 鑫铂股份 | 2023-10-18 三 | 34.23 | 34.32 | 33.74 | 34.37 | 33.69 | -1.69% | 1.15% | 7839 | 2661万 | 22.99 | 49.57 | 22.02 | 36 | 鑫铂股份 | 2023-10-19 四 | 33.74 | 33.74 | 33.25 | 33.83 | 33.06 | -1.45% | 1.20% | 8205 | 2741万 | 22.65 | 48.85 | 21.7 | 37 | 鑫铂股份 | 2023-10-20 五 | 33.50 | 33.25 | 33.64 | 34.35 | 33.25 | 1.17% | 1.83% | 12501 | 4239万 | 22.92 | 49.42 | 21.95 | 38 | 鑫铂股份 | 2023-10-23 一 | 33.40 | 33.64 | 33.01 | 33.50 | 32.96 | -1.87% | 1.80% | 12273 | 4072万 | 22.49 | 48.5 | 21.54 | 39 | 鑫铂股份 | 2023-10-24 二 | 33.01 | 33.01 | 33.18 | 33.38 | 32.64 | 0.51% | 1.34% | 9144 | 3018万 | 22.61 | 48.75 | 21.65 | 40 | 鑫铂股份 | 2023-10-25 三 | 33.40 | 33.18 | 33.31 | 33.96 | 33.18 | 0.39% | 1.58% | 10790 | 3613万 | 22.7 | 48.94 | 21.74 | 41 | 鑫铂股份 | 2023-10-26 四 | 33.10 | 33.31 | 33.31 | 33.47 | 32.60 | 0.00% | 2.08% | 14204 | 4676万 | 22.7 | 48.94 | 18.17 | 42 | 鑫铂股份 | 2023-10-27 五 | 32.88 | 33.31 | 33.39 | 33.65 | 32.08 | 0.24% | 2.79% | 19032 | 6244万 | 22.75 | 49.05 | 18.21 | 43 | 鑫铂股份 | 2023-10-30 一 | 33.06 | 33.39 | 34.10 | 34.32 | 32.55 | 2.13% | 3.07% | 20939 | 6966万 | 23.23 | 50.1 | 18.6 | 44 | 鑫铂股份 | 2023-10-31 二 | 34.32 | 34.10 | 33.29 | 34.32 | 33.01 | -2.38% | 2.28% | 15539 | 5212万 | 22.68 | 48.91 | 18.16 | 45 | 鑫铂股份 | 2023-11-01 三 | 33.44 | 33.29 | 33.49 | 33.72 | 33.00 | 0.60% | 2.52% | 17199 | 5743万 | 22.82 | 49.2 | 18.27 | 46 | 鑫铂股份 | 2023-11-02 四 | 33.60 | 33.49 | 32.63 | 33.90 | 32.62 | -2.57% | 1.61% | 10939 | 3615万 | 22.23 | 47.94 | 17.8 | 47 | 鑫铂股份 | 2023-11-03 五 | 32.92 | 32.63 | 33.42 | 33.63 | 32.58 | 2.42% | 1.93% | 13162 | 4390万 | 22.77 | 49.1 | 18.23 | 48 | 鑫铂股份 | 2023-11-06 一 | 33.80 | 33.42 | 34.25 | 34.73 | 33.70 | 2.48% | 2.33% | 15892 | 5438万 | 23.34 | 50.32 | 18.68 | 49 | 鑫铂股份 | 2023-11-07 二 | 34.31 | 34.25 | 33.87 | 34.31 | 33.51 | -1.11% | 1.98% | 13487 | 4565万 | 23.08 | 49.76 | 18.48 | 50 | 鑫铂股份 | 2023-11-08 三 | 33.95 | 33.87 | 33.46 | 33.95 | 33.20 | -1.21% | 1.72% | 11707 | 3924万 | 22.8 | 49.16 | 18.25 | 51 | 鑫铂股份 | 2023-11-09 四 | 33.30 | 33.46 | 33.50 | 33.90 | 33.16 | 0.12% | 2.05% | 13957 | 4677万 | 22.83 | 49.22 | 18.27 | 52 | 鑫铂股份 | 2023-11-10 五 | 33.49 | 33.50 | 33.10 | 33.49 | 32.83 | -1.19% | 1.36% | 9282 | 3074万 | 22.55 | 48.63 | 18.06 | 53 | 鑫铂股份 | 2023-11-13 一 | 33.43 | 33.10 | 33.80 | 33.81 | 33.10 | 2.11% | 1.93% | 13176 | 4419万 | 23.03 | 49.66 | 18.44 | 54 | 鑫铂股份 | 2023-11-14 二 | 33.85 | 33.80 | 33.77 | 34.25 | 33.56 | -0.09% | 1.43% | 9719 | 3292万 | 23.01 | 49.61 | 18.42 | 55 | 鑫铂股份 | 2023-11-15 三 | 33.96 | 33.77 | 34.56 | 34.70 | 33.96 | 2.34% | 2.59% | 17668 | 6091万 | 23.55 | 50.77 | 18.85 | 56 | 鑫铂股份 | 2023-11-16 四 | 34.40 | 34.56 | 33.73 | 34.68 | 33.71 | -2.40% | 1.77% | 12032 | 4098万 | 22.98 | 49.55 | 18.4 | 57 | 鑫铂股份 | 2023-11-17 五 | 33.98 | 33.73 | 33.98 | 33.98 | 33.51 | 0.74% | 1.25% | 8487 | 2870万 | 23.15 | 49.92 | 18.54 | 58 | 鑫铂股份 | 2023-11-20 一 | 34.00 | 33.98 | 34.33 | 34.38 | 33.30 | 1.03% | 2.17% | 14780 | 5021万 | 23.39 | 50.43 | 18.73 | 59 | 鑫铂股份 | 2023-11-21 二 | 34.62 | 34.33 | 33.90 | 34.64 | 33.83 | -1.25% | 1.29% | 8784 | 2999万 | 23.1 | 49.8 | 18.49 | 60 | 鑫铂股份 | 2023-11-22 三 | 33.70 | 33.90 | 33.08 | 34.12 | 33.02 | -2.42% | 2.27% | 15478 | 5160万 | 22.54 | 48.6 | 18.05 | 61 | 鑫铂股份 | 2023-11-23 四 | 33.08 | 33.08 | 33.36 | 33.45 | 32.96 | 0.85% | 0.92% | 6290 | 2092万 | 22.73 | 49.01 | 18.2 | 62 | 鑫铂股份 | 2023-11-24 五 | 33.30 | 33.36 | 32.84 | 33.46 | 32.78 | -1.56% | 1.52% | 10387 | 3425万 | 22.38 | 48.25 | 17.91 | 63 | 鑫铂股份 | 2023-11-27 一 | 32.56 | 32.84 | 32.85 | 33.08 | 32.56 | 0.03% | 1.08% | 7373 | 2420万 | 22.38 | 48.26 | 17.92 | 64 | 鑫铂股份 | 2023-11-28 二 | 32.84 | 32.85 | 34.14 | 35.11 | 32.65 | 3.93% | 3.96% | 27002 | 9189万 | 23.26 | 50.16 | 18.62 | 65 | 鑫铂股份 | 2023-11-29 三 | 34.30 | 34.14 | 34.67 | 34.98 | 34.15 | 1.55% | 3.65% | 24848 | 8580万 | 23.62 | 50.93 | 18.91 | 66 | 鑫铂股份 | 2023-11-30 四 | 34.68 | 34.67 | 35.09 | 37.30 | 34.67 | 1.21% | 5.27% | 35921 | 12808万 | 23.91 | 51.55 | 19.14 | 67 | 鑫铂股份 | 2023-12-01 五 | 35.00 | 35.09 | 34.20 | 35.34 | 33.96 | -2.54% | 3.70% | 25242 | 8675万 | 23.3 | 50.24 | 18.66 | 68 | 鑫铂股份 | 2023-12-04 一 | 34.50 | 34.20 | 35.22 | 35.80 | 34.21 | 2.98% | 3.95% | 26922 | 9512万 | 24 | 51.74 | 19.21 | 69 | 鑫铂股份 | 2023-12-05 二 | 34.88 | 35.22 | 34.40 | 35.15 | 34.38 | -2.33% | 3.07% | 20946 | 7271万 | 23.44 | 50.54 | 18.77 | 70 | 鑫铂股份 | 2023-12-06 三 | 34.40 | 34.40 | 34.18 | 34.86 | 34.08 | -0.64% | 2.39% | 16311 | 5609万 | 23.29 | 50.21 | 18.65 | 71 | 鑫铂股份 | 2023-12-07 四 | 34.27 | 34.18 | 33.46 | 34.27 | 33.18 | -2.11% | 1.87% | 12720 | 4258万 | 22.8 | 49.16 | 18.25 | 72 | 鑫铂股份 | 2023-12-08 五 | 33.48 | 33.46 | 33.08 | 33.85 | 33.06 | -1.14% | 1.41% | 9622 | 3204万 | 22.54 | 48.6 | 18.05 | 73 | 鑫铂股份 | 2023-12-11 一 | 33.00 | 33.08 | 33.28 | 33.35 | 32.38 | 0.60% | 1.72% | 11714 | 3846万 | 22.68 | 48.89 | 18.15 | 74 | 鑫铂股份 | 2023-12-12 二 | 33.26 | 33.28 | 33.03 | 33.28 | 32.63 | -0.75% | 1.37% | 9310 | 3063万 | 22.5 | 48.52 | 18.02 | 75 | 鑫铂股份 | 2023-12-13 三 | 32.93 | 33.03 | 32.35 | 32.99 | 32.33 | -2.06% | 1.27% | 8624 | 2810万 | 22.04 | 47.53 | 17.65 | 76 | 鑫铂股份 | 2023-12-14 四 | 32.54 | 32.35 | 32.12 | 32.62 | 32.12 | -0.71% | 0.94% | 6426 | 2081万 | 21.88 | 47.19 | 17.52 | 77 | 鑫铂股份 | 2023-12-15 五 | 32.41 | 32.12 | 32.25 | 32.74 | 32.00 | 0.40% | 1.37% | 9222 | 2991万 | 21.78 | 47.38 | 17.59 | 78 | 鑫铂股份 | 2023-12-18 一 | 32.25 | 32.25 | 32.60 | 32.81 | 31.60 | 1.09% | 2.35% | 16653 | 5381万 | 23.11 | 47.89 | 17.78 | 79 | 鑫铂股份 | 2023-12-19 二 | 32.58 | 32.60 | 32.02 | 32.59 | 31.73 | -1.78% | 1.60% | 11354 | 3642万 | 22.7 | 47.04 | 17.47 | 80 | 鑫铂股份 | 2023-12-20 三 | 32.21 | 32.02 | 31.70 | 32.30 | 31.60 | -1.00% | 1.06% | 7526 | 2412万 | 22.47 | 46.57 | 17.29 | 81 | 鑫铂股份 | 2023-12-21 四 | 31.58 | 31.70 | 32.30 | 32.44 | 31.31 | 1.89% | 2.42% | 17144 | 5485万 | 22.9 | 47.45 | 17.62 | 82 | 鑫铂股份 | 2023-12-22 五 | 32.24 | 32.30 | 32.47 | 32.80 | 31.86 | 0.53% | 2.31% | 16396 | 5304万 | 23.02 | 47.7 | 17.71 | 83 | 鑫铂股份 | 2023-12-25 一 | 32.50 | 32.47 | 32.05 | 32.98 | 31.69 | -1.29% | 1.63% | 11522 | 3694万 | 22.72 | 47.09 | 17.48 | 84 | 鑫铂股份 | 2023-12-26 二 | 32.35 | 32.05 | 32.45 | 32.64 | 31.81 | 1.25% | 2.60% | 18452 | 5968万 | 23.01 | 47.67 | 17.7 | 85 | 鑫铂股份 | 2023-12-27 三 | 32.35 | 32.45 | 31.23 | 32.80 | 31.00 | -3.76% | 2.89% | 20478 | 6436万 | 22.14 | 45.88 | 17.04 | 86 | 鑫铂股份 | 2023-12-28 四 | 31.31 | 31.23 | 33.92 | 34.30 | 31.23 | 8.61% | 7.05% | 49972 | 16560万 | 24.05 | 49.83 | 18.5 | 87 | 鑫铂股份 | 2023-12-29 五 | 34.12 | 33.92 | 34.35 | 34.96 | 33.70 | 1.27% | 5.72% | 40567 | 13972万 | 24.35 | 50.46 | 18.74 | 88 | 鑫铂股份 | 2024-01-02 二 | 34.44 | 34.35 | 34.41 | 34.61 | 34.09 | 0.17% | 2.62% | 18586 | 6387万 | 24.4 | 50.55 | 18.77 | 89 | 鑫铂股份 | 2024-01-03 三 | 34.25 | 34.41 | 33.85 | 34.44 | 33.53 | -1.63% | 2.05% | 14531 | 4929万 | 24 | 49.73 | 18.47 | 90 | 鑫铂股份 | 2024-01-04 四 | 33.86 | 33.85 | 33.70 | 33.92 | 33.06 | -0.44% | 1.75% | 12422 | 4156万 | 23.89 | 49.51 | 18.38 | 91 | 鑫铂股份 | 2024-01-05 五 | 33.60 | 33.70 | 32.88 | 33.87 | 32.68 | -2.43% | 1.51% | 10691 | 3559万 | 23.31 | 48.3 | 17.94 | 92 | 鑫铂股份 | 2024-01-08 一 | 32.50 | 32.88 | 32.25 | 33.30 | 32.20 | -1.92% | 1.89% | 13394 | 4386万 | 22.86 | 47.38 | 17.59 | 93 | 鑫铂股份 | 2024-01-09 二 | 32.20 | 32.25 | 33.00 | 33.55 | 32.05 | 2.33% | 2.44% | 17328 | 5694万 | 23.4 | 48.48 | 18 | 94 | 鑫铂股份 | 2024-01-10 三 | 32.83 | 33.00 | 34.43 | 35.30 | 32.53 | 4.33% | 5.63% | 39888 | 13673万 | 24.41 | 50.58 | 18.78 | 95 | 鑫铂股份 | 2024-01-11 四 | 34.58 | 34.43 | 34.86 | 35.09 | 34.14 | 1.25% | 3.58% | 25369 | 8776万 | 24.71 | 51.21 | 19.02 | 96 | 鑫铂股份 | 2024-01-12 五 | 34.77 | 34.86 | 35.36 | 36.33 | 34.49 | 1.43% | 4.40% | 31214 | 11135万 | 25.07 | 51.95 | 19.29 | 97 | 鑫铂股份 | 2024-01-15 一 | 35.50 | 35.36 | 34.78 | 35.50 | 34.70 | -1.64% | 2.48% | 17585 | 6153万 | 24.66 | 51.1 | 18.97 | 98 | 鑫铂股份 | 2024-01-16 二 | 34.60 | 34.78 | 34.81 | 35.22 | 34.34 | 0.09% | 1.79% | 12699 | 4412万 | 24.68 | 62.11 | 23.06 | 99 | 鑫铂股份 | 2024-01-17 三 | 34.60 | 34.81 | 33.68 | 34.92 | 33.60 | -3.25% | 1.57% | 11153 | 3804万 | 23.88 | 60.1 | 22.31 | 100 | 鑫铂股份 | 2024-01-18 四 | 32.99 | 33.68 | 32.85 | 33.46 | 32.21 | -2.46% | 2.69% | 19081 | 6255万 | 23.29 | 58.61 | 21.76 | 101 | 鑫铂股份 | 2024-01-19 五 | 33.02 | 32.85 | 34.34 | 34.74 | 32.84 | 4.54% | 5.87% | 41593 | 14154万 | 24.35 | 61.27 | 22.75 | 102 | 鑫铂股份 | 2024-01-22 一 | 34.24 | 34.34 | 31.57 | 34.24 | 31.50 | -8.07% | 4.41% | 31301 | 10215万 | 22.38 | 56.33 | 20.92 | 103 | 鑫铂股份 | 2024-01-23 二 | 31.32 | 31.57 | 32.86 | 33.00 | 30.35 | 4.09% | 3.89% | 27605 | 8873万 | 23.3 | 58.63 | 21.77 | 104 | 鑫铂股份 | 2024-01-24 三 | 34.19 | 32.86 | 35.07 | 36.15 | 33.96 | 6.73% | 8.28% | 58716 | 20563万 | 24.86 | 62.58 | 23.24 | 105 | 鑫铂股份 | 2024-01-25 四 | 35.13 | 35.07 | 35.42 | 35.50 | 34.45 | 1.00% | 5.66% | 40145 | 14068万 | 25.11 | 63.2 | 23.47 | 106 | 鑫铂股份 | 2024-01-26 五 | 35.35 | 35.42 | 34.75 | 35.35 | 34.65 | -1.89% | 2.60% | 18464 | 6469万 | 24.64 | 62 | 23.02 | 107 | 鑫铂股份 | 2024-01-29 一 | 34.67 | 34.75 | 32.94 | 34.87 | 32.80 | -5.21% | 2.37% | 16835 | 5651万 | 23.35 | 58.77 | 21.82 | 108 | 鑫铂股份 | 2024-01-30 二 | 33.00 | 32.94 | 31.05 | 33.00 | 31.00 | -5.74% | 2.99% | 21186 | 6703万 | 22.01 | 55.4 | 20.57 | 109 | 鑫铂股份 | 2024-01-31 三 | 30.59 | 31.05 | 29.33 | 31.40 | 29.03 | -5.54% | 3.08% | 21853 | 6531万 | 20.79 | 52.33 | 19.43 | 110 | 鑫铂股份 | 2024-02-01 四 | 28.88 | 29.33 | 28.53 | 29.86 | 28.39 | -2.73% | 2.17% | 15414 | 4463万 | 20.23 | 50.91 | 18.9 | 111 | 鑫铂股份 | 2024-02-02 五 | 28.56 | 28.53 | 26.71 | 28.98 | 25.71 | -6.38% | 3.42% | 24258 | 6579万 | 18.94 | 47.66 | 17.7 | 112 | 鑫铂股份 | 2024-02-05 一 | 26.66 | 26.71 | 24.04 | 26.66 | 24.04 | -10.00% | 3.28% | 23289 | 5733万 | 17.04 | 42.89 | 15.93 | 113 | 鑫铂股份 | 2024-02-06 二 | 24.00 | 24.04 | 25.72 | 26.00 | 22.24 | 6.99% | 3.60% | 25497 | 6142万 | 18.23 | 45.89 | 17.04 | 114 | 鑫铂股份 | 2024-02-07 三 | 25.35 | 25.72 | 25.56 | 26.60 | 24.30 | -0.62% | 3.14% | 21436 | 5502万 | 17.48 | 45.61 | 16.93 | 115 | 鑫铂股份 | 2024-02-08 四 | 25.61 | 25.56 | 28.12 | 28.12 | 25.60 | 10.02% | 3.57% | 24425 | 6669万 | 19.23 | 50.17 | 18.63 | 116 | 鑫铂股份 | 2024-02-19 一 | 28.54 | 28.12 | 29.63 | 30.93 | 28.50 | 5.37% | 4.10% | 28012 | 8412万 | 20.26 | 52.87 | 19.63 | 117 | 鑫铂股份 | 2024-02-20 二 | 29.62 | 29.63 | 30.28 | 31.59 | 28.31 | 2.19% | 3.38% | 23095 | 6988万 | 20.7 | 54.03 | 20.06 | 118 | 鑫铂股份 | 2024-02-21 三 | 29.98 | 30.28 | 30.84 | 31.75 | 29.00 | 1.85% | 2.96% | 20249 | 6244万 | 21.08 | 55.03 | 20.43 | 119 | 鑫铂股份 | 2024-02-22 四 | 30.87 | 30.84 | 31.49 | 33.40 | 30.87 | 2.11% | 3.15% | 21510 | 6907万 | 21.53 | 56.19 | 20.86 | 120 | 鑫铂股份 | 2024-02-23 五 | 32.20 | 31.49 | 32.84 | 33.85 | 31.60 | 4.29% | 5.28% | 36128 | 11909万 | 22.45 | 58.6 | 21.76 | 121 | 鑫铂股份 | 2024-02-26 一 | 32.69 | 32.84 | 31.66 | 33.07 | 31.46 | -3.59% | 3.89% | 26604 | 8530万 | 21.65 | 56.49 | 20.98 | 122 | 鑫铂股份 | 2024-02-27 二 | 31.48 | 31.66 | 31.95 | 32.48 | 31.13 | 0.92% | 2.33% | 15899 | 5071万 | 21.84 | 57.01 | 21.17 | 123 | 鑫铂股份 | 2024-02-28 三 | 31.79 | 31.95 | 29.20 | 32.15 | 29.00 | -8.61% | 4.75% | 32457 | 10000万 | 19.96 | 52.1 | 19.35 | 124 | 鑫铂股份 | 2024-02-29 四 | 28.69 | 29.20 | 29.63 | 29.63 | 28.50 | 1.47% | 4.20% | 28727 | 8355万 | 20.26 | 52.87 | 19.63 | 125 | 鑫铂股份 | 2024-03-01 五 | 29.57 | 29.63 | 29.97 | 30.12 | 29.28 | 1.15% | 2.69% | 18363 | 5464万 | 20.49 | 53.48 | 19.86 | 126 | 鑫铂股份 | 2024-03-04 一 | 30.09 | 29.97 | 30.66 | 30.95 | 29.46 | 2.30% | 1.68% | 22523 | 6818万 | 41.16 | 54.71 | 20.31 | 127 | 鑫铂股份 | 2024-03-05 二 | 30.65 | 30.66 | 30.29 | 30.70 | 29.60 | -1.21% | 1.30% | 17519 | 5294万 | 40.67 | 54.05 | 20.07 | 128 | 鑫铂股份 | 2024-03-06 三 | 30.27 | 30.29 | 31.29 | 31.60 | 30.04 | 3.30% | 1.17% | 15730 | 4860万 | 42.01 | 55.83 | 20.73 | 129 | 鑫铂股份 | 2024-03-07 四 | 31.36 | 31.29 | 30.72 | 32.18 | 30.72 | -1.82% | 1.16% | 15617 | 4921万 | 41.24 | 54.81 | 20.35 | 130 | 鑫铂股份 | 2024-03-08 五 | 30.90 | 30.72 | 31.23 | 31.90 | 30.68 | 1.66% | 1.17% | 15701 | 4901万 | 41.93 | 55.72 | 20.69 | 131 | 鑫铂股份 | 2024-03-14 四 | 33.05 | 32.99 | 32.19 | 33.49 | 31.80 | -2.42% | 1.07% | 14432 | 4693万 | 43.22 | 57.44 | 21.33 | 132 | 鑫铂股份 | 2024-03-15 五 | 31.94 | 32.19 | 32.10 | 32.54 | 31.37 | -0.28% | 1.25% | 16847 | 5367万 | 43.1 | 57.28 | 21.27 | 133 | 鑫铂股份 | 2024-03-18 一 | 32.20 | 32.10 | 32.75 | 32.75 | 32.00 | 2.02% | 1.20% | 16102 | 5223万 | 43.97 | 58.44 | 21.7 | 134 | 鑫铂股份 | 2024-03-19 二 | 32.75 | 32.75 | 32.92 | 33.40 | 32.75 | 0.52% | 0.81% | 10935 | 3615万 | 44.2 | 58.74 | 21.81 | 135 | 鑫铂股份 | 2024-03-20 三 | 32.99 | 32.92 | 32.78 | 33.18 | 32.59 | -0.43% | 0.69% | 9212 | 3028万 | 44.01 | 58.49 | 21.72 | 136 | 鑫铂股份 | 2024-03-21 四 | 32.90 | 32.78 | 32.55 | 33.19 | 32.22 | -0.70% | 0.86% | 11490 | 3747万 | 43.7 | 58.08 | 21.57 | 137 | 鑫铂股份 | 2024-03-22 五 | 32.49 | 32.55 | 32.23 | 32.80 | 32.11 | -0.98% | 0.88% | 11814 | 3835万 | 43.27 | 57.51 | 21.35 | 138 | 鑫铂股份 | 2024-03-25 一 | 32.07 | 32.23 | 31.23 | 32.30 | 31.18 | -3.10% | 1.47% | 19749 | 6290万 | 41.93 | 55.72 | 20.69 | 139 | 鑫铂股份 | 2024-03-26 二 | 31.17 | 31.23 | 30.53 | 31.28 | 29.85 | -2.24% | 1.49% | 20039 | 6101万 | 40.99 | 54.47 | 20.23 | 140 | 鑫铂股份 | 2024-03-27 三 | 30.50 | 30.53 | 29.64 | 30.88 | 29.63 | -2.92% | 0.91% | 12219 | 3686万 | 39.79 | 52.89 | 19.64 | 141 | 鑫铂股份 | 2024-03-28 四 | 29.56 | 29.64 | 30.17 | 30.51 | 29.37 | 1.79% | 1.22% | 16326 | 4882万 | 40.5 | 53.83 | 19.99 | 142 | 鑫铂股份 | 2024-03-29 五 | 30.50 | 30.17 | 31.08 | 32.98 | 30.50 | 3.02% | 1.00% | 13404 | 4181万 | 41.73 | 55.46 | 20.59 | 143 | 鑫铂股份 | 2024-04-01 一 | 31.10 | 31.08 | 32.44 | 32.52 | 31.04 | 4.38% | 1.30% | 17513 | 5582万 | 43.55 | 57.88 | 21.49 | 144 | 鑫铂股份 | 2024-04-02 二 | 32.15 | 32.44 | 32.64 | 32.88 | 32.05 | 0.62% | 1.07% | 14420 | 4708万 | 43.82 | 58.24 | 21.63 | 145 | 鑫铂股份 | 2024-04-03 三 | 32.78 | 32.64 | 32.82 | 32.85 | 32.26 | 0.55% | 1.22% | 16443 | 5367万 | 44.06 | 58.56 | 21.75 | 146 | 鑫铂股份 | 2024-04-08 一 | 32.94 | 32.82 | 33.04 | 33.98 | 32.94 | 0.67% | 1.92% | 25817 | 8638万 | 44.36 | 58.95 | 21.89 | 147 | 鑫铂股份 | 2024-04-09 二 | 32.31 | 33.04 | 33.23 | 33.45 | 32.20 | 0.58% | 1.20% | 16085 | 5297万 | 44.61 | 59.29 | 22.02 | 148 | 鑫铂股份 | 2024-04-10 三 | 33.27 | 33.23 | 32.63 | 33.57 | 32.41 | -1.81% | 0.83% | 11134 | 3658万 | 43.81 | 58.22 | 21.62 | 149 | 鑫铂股份 | 2024-04-11 四 | 32.30 | 32.63 | 32.80 | 33.52 | 32.01 | 0.52% | 0.87% | 11730 | 3852万 | 44.04 | 58.53 | 21.73 | 150 | 鑫铂股份 | 2024-04-12 五 | 32.80 | 32.80 | 32.53 | 32.97 | 32.04 | -0.82% | 0.89% | 11966 | 3891万 | 43.67 | 58.04 | 21.55 | 151 | 鑫铂股份 | 2024-04-15 一 | 32.82 | 32.53 | 31.27 | 32.90 | 30.58 | -3.87% | 1.37% | 18443 | 5799万 | 41.98 | 55.8 | 20.72 | 152 | 鑫铂股份 | 2024-04-16 二 | 31.11 | 31.27 | 28.14 | 31.24 | 28.14 | -10.01% | 2.25% | 30154 | 8722万 | 37.78 | 50.21 | 18.64 | 153 | 鑫铂股份 | 2024-04-17 三 | 28.59 | 28.14 | 30.04 | 30.04 | 28.53 | 6.75% | 1.81% | 24347 | 7160万 | 40.33 | 53.6 | 19.9 | 154 | 鑫铂股份 | 2024-04-18 四 | 29.92 | 30.04 | 29.79 | 30.15 | 29.47 | -0.83% | 1.06% | 14171 | 4234万 | 39.99 | 53.15 | 19.74 | 155 | 鑫铂股份 | 2024-04-19 五 | 29.86 | 29.79 | 29.35 | 30.18 | 29.29 | -1.48% | 0.84% | 11286 | 3339万 | 39.4 | 52.37 | 19.45 | 156 | 鑫铂股份 | 2024-04-22 一 | 29.21 | 29.35 | 28.81 | 30.40 | 28.73 | -1.84% | 1.26% | 16910 | 4935万 | 38.68 | 51.41 | 19.09 | 157 | 鑫铂股份 | 2024-04-23 二 | 28.59 | 28.81 | 28.78 | 29.15 | 28.52 | -0.10% | 1.03% | 13834 | 3983万 | 38.64 | 51.35 | 19.07 | 158 | 鑫铂股份 | 2024-04-24 三 | 28.91 | 28.78 | 30.00 | 30.16 | 28.82 | 4.24% | 1.99% | 26654 | 7830万 | 40.28 | 53.53 | 19.88 | 159 | 鑫铂股份 | 2024-04-25 四 | 29.53 | 30.00 | 29.33 | 30.11 | 29.08 | -2.23% | 1.80% | 24231 | 7159万 | 39.38 | 52.33 | 19.43 | 160 | 鑫铂股份 | 2024-04-26 五 | 28.80 | 29.33 | 28.40 | 28.80 | 27.48 | -3.17% | 4.14% | 55519 | 15648万 | 38.13 | 50.67 | 15.97 | 161 | 鑫铂股份 | 2024-04-29 一 | 28.01 | 28.40 | 28.14 | 28.40 | 28.00 | -0.92% | 3.84% | 51565 | 14532万 | 37.78 | 50.21 | 15.83 |
|
行情刷新 | 流通股东
|