| 股票名称 | 代码 300094 | 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 | 国联水产 | 2024-04-26 五 | 3.11 | 3.13 | 3.08 | 3.12 | 3.05 | -1.60% | 5.51% | 607193 | 18699万 | 33.95 | 34.75 | -11.79 | 2 | 国联水产 | 2024-04-25 四 | 3.16 | 3.16 | 3.13 | 3.20 | 3.13 | -0.95% | 3.09% | 340298 | 10741万 | 34.5 | 35.31 | -11.98 | 3 | 国联水产 | 2024-04-24 三 | 3.12 | 3.11 | 3.16 | 3.17 | 3.11 | 1.61% | 3.06% | 337019 | 10619万 | 34.83 | 35.65 | -12.1 | 4 | 国联水产 | 2024-04-23 二 | 3.16 | 3.16 | 3.11 | 3.20 | 3.09 | -1.58% | 3.65% | 402535 | 12600万 | 34.28 | 35.09 | -11.91 | 5 | 国联水产 | 2024-04-22 一 | 3.12 | 3.33 | 3.16 | 3.23 | 3.03 | -5.11% | 5.98% | 659092 | 20737万 | 34.83 | 35.65 | -12.1 | 6 | 国联水产 | 2024-04-19 五 | 3.33 | 3.37 | 3.33 | 3.44 | 3.21 | -1.19% | 6.94% | 764875 | 25476万 | 36.7 | 37.57 | -12.75 | 7 | 国联水产 | 2024-04-18 四 | 3.30 | 3.28 | 3.37 | 3.58 | 3.27 | 2.74% | 8.12% | 895473 | 30586万 | 37.14 | 38.02 | -12.9 | 8 | 国联水产 | 2024-04-17 三 | 3.09 | 3.03 | 3.28 | 3.31 | 3.08 | 8.25% | 5.90% | 650374 | 21084万 | 36.15 | 37 | -12.56 | 9 | 国联水产 | 2024-04-16 二 | 3.31 | 3.36 | 3.03 | 3.38 | 3.02 | -9.82% | 7.36% | 811521 | 25534万 | 33.4 | 34.18 | -11.6 | 10 | 国联水产 | 2024-04-15 一 | 3.61 | 3.76 | 3.36 | 3.65 | 3.27 | -10.64% | 9.50% | 1047237 | 35870万 | 37.03 | 37.91 | -12.86 | 11 | 国联水产 | 2024-04-12 五 | 3.92 | 3.97 | 3.76 | 4.04 | 3.75 | -5.29% | 7.83% | 862559 | 33279万 | 41.44 | 42.42 | -14.39 | 12 | 国联水产 | 2024-04-11 四 | 3.93 | 4.04 | 3.97 | 4.15 | 3.91 | -1.73% | 6.79% | 748813 | 30257万 | 43.76 | 44.79 | -15.2 | 13 | 国联水产 | 2024-04-10 三 | 4.05 | 4.10 | 4.04 | 4.20 | 3.89 | -1.46% | 9.45% | 1041423 | 42322万 | 44.53 | 45.58 | -15.47 | 14 | 国联水产 | 2024-04-09 二 | 4.18 | 4.27 | 4.10 | 4.28 | 3.98 | -3.98% | 9.87% | 1088172 | 44464万 | 45.19 | 46.25 | -15.7 | 15 | 国联水产 | 2024-04-08 一 | 4.37 | 4.47 | 4.27 | 4.52 | 4.23 | -4.47% | 10.78% | 1188041 | 51651万 | 47.06 | 48.17 | -16.35 | 16 | 国联水产 | 2024-04-03 三 | 4.16 | 4.21 | 4.47 | 4.65 | 4.15 | 6.18% | 14.44% | 1591029 | 70372万 | 49.27 | 50.43 | -17.11 | 17 | 国联水产 | 2024-04-02 二 | 4.48 | 4.49 | 4.21 | 4.60 | 4.16 | -6.24% | 14.46% | 1593353 | 69464万 | 46.4 | 47.5 | -16.12 | 18 | 国联水产 | 2024-04-01 一 | 4.15 | 4.24 | 4.49 | 4.64 | 4.15 | 5.90% | 16.06% | 1770092 | 77885万 | 49.49 | 50.65 | -17.19 | 19 | 国联水产 | 2024-03-29 五 | 4.16 | 4.18 | 4.24 | 4.46 | 4.11 | 1.44% | 15.08% | 1662291 | 71455万 | 46.73 | 47.83 | -16.23 | 20 | 国联水产 | 2024-03-28 四 | 3.88 | 4.02 | 4.18 | 4.29 | 3.83 | 3.98% | 13.00% | 1432914 | 58250万 | 46.07 | 47.16 | -16 | 21 | 国联水产 | 2024-03-27 三 | 4.03 | 4.18 | 4.02 | 4.33 | 4.01 | -3.83% | 15.00% | 1653725 | 68481万 | 44.31 | 45.35 | -15.39 | 22 | 国联水产 | 2024-03-26 二 | 3.75 | 3.78 | 4.18 | 4.20 | 3.70 | 10.58% | 13.67% | 1507114 | 59482万 | 46.07 | 47.16 | -16 | 23 | 国联水产 | 2024-03-25 一 | 3.92 | 3.99 | 3.78 | 4.07 | 3.78 | -5.26% | 8.78% | 967457 | 37999万 | 41.66 | 42.64 | -14.47 | 24 | 国联水产 | 2024-03-22 五 | 3.94 | 3.88 | 3.99 | 4.10 | 3.82 | 2.84% | 13.17% | 1451752 | 57664万 | 43.98 | 45.01 | -15.27 | 25 | 国联水产 | 2024-03-21 四 | 3.79 | 3.90 | 3.88 | 3.93 | 3.79 | -0.51% | 7.71% | 850199 | 32700万 | 42.76 | 43.77 | -14.85 | 26 | 国联水产 | 2024-03-20 三 | 3.77 | 3.78 | 3.90 | 4.07 | 3.73 | 3.17% | 12.03% | 1326262 | 52109万 | 42.98 | 44 | -14.93 | 27 | 国联水产 | 2024-03-19 二 | 3.72 | 3.73 | 3.78 | 3.84 | 3.71 | 1.34% | 5.89% | 648684 | 24598万 | 41.66 | 42.64 | -14.47 | 28 | 国联水产 | 2024-03-18 一 | 3.67 | 3.68 | 3.73 | 3.73 | 3.63 | 1.36% | 3.99% | 440231 | 16213万 | 41.11 | 42.08 | -14.28 | 29 | 国联水产 | 2024-03-15 五 | 3.59 | 3.62 | 3.68 | 3.68 | 3.59 | 1.66% | 3.24% | 357429 | 13035万 | 40.56 | 41.52 | -14.09 | 30 | 国联水产 | 2024-03-14 四 | 3.65 | 3.66 | 3.62 | 3.68 | 3.57 | -1.09% | 2.88% | 317097 | 11529万 | 39.9 | 40.84 | -13.86 | 31 | 国联水产 | 2024-03-08 五 | 3.47 | 3.49 | 3.44 | 3.50 | 3.38 | -1.43% | 3.28% | 361378 | 12413万 | 37.91 | 38.81 | -13.17 | 32 | 国联水产 | 2024-03-07 四 | 3.52 | 3.54 | 3.49 | 3.60 | 3.49 | -1.41% | 3.82% | 420850 | 14899万 | 38.47 | 39.37 | -13.36 | 33 | 国联水产 | 2024-03-06 三 | 3.52 | 3.52 | 3.54 | 3.58 | 3.46 | 0.57% | 3.37% | 371732 | 13101万 | 39.02 | 39.94 | -13.55 | 34 | 国联水产 | 2024-03-05 二 | 3.60 | 3.61 | 3.52 | 3.67 | 3.50 | -2.49% | 3.89% | 428667 | 15347万 | 38.8 | 39.71 | -13.48 | 35 | 国联水产 | 2024-03-04 一 | 3.68 | 3.68 | 3.61 | 3.71 | 3.54 | -1.90% | 4.51% | 496740 | 17940万 | 39.79 | 40.73 | -13.82 | 36 | 国联水产 | 2024-03-01 五 | 3.67 | 3.67 | 3.68 | 3.75 | 3.58 | 0.27% | 5.62% | 619633 | 22696万 | 40.56 | 41.52 | -14.09 | 37 | 国联水产 | 2024-02-29 四 | 3.54 | 3.56 | 3.67 | 3.67 | 3.51 | 3.09% | 5.16% | 568655 | 20583万 | 40.45 | 41.4 | -14.05 | 38 | 国联水产 | 2024-02-28 三 | 3.86 | 3.89 | 3.56 | 3.99 | 3.54 | -8.48% | 9.23% | 1017662 | 38662万 | 39.24 | 40.16 | -13.63 | 39 | 国联水产 | 2024-02-27 二 | 3.74 | 3.71 | 3.89 | 4.00 | 3.72 | 4.85% | 7.55% | 831691 | 32245万 | 42.87 | 43.89 | -14.89 | 40 | 国联水产 | 2024-02-26 一 | 3.67 | 3.67 | 3.71 | 3.78 | 3.61 | 1.09% | 5.23% | 576875 | 21318万 | 40.89 | 41.86 | -14.2 | 41 | 国联水产 | 2024-02-23 五 | 3.58 | 3.61 | 3.67 | 3.68 | 3.55 | 1.66% | 5.08% | 560154 | 20281万 | 40.45 | 41.4 | -14.05 | 42 | 国联水产 | 2024-02-22 四 | 3.52 | 3.52 | 3.61 | 3.65 | 3.49 | 2.56% | 4.63% | 510442 | 18250万 | 39.79 | 40.73 | -13.82 | 43 | 国联水产 | 2024-02-21 三 | 3.45 | 3.45 | 3.52 | 3.60 | 3.41 | 2.03% | 4.93% | 543809 | 19200万 | 38.8 | 39.71 | -13.48 | 44 | 国联水产 | 2024-02-20 二 | 3.49 | 3.45 | 3.45 | 3.49 | 3.37 | 0.00% | 3.01% | 331381 | 11344万 | 38.02 | 38.92 | -13.21 | 45 | 国联水产 | 2024-02-19 一 | 3.39 | 3.37 | 3.45 | 3.49 | 3.39 | 2.37% | 4.13% | 455589 | 15664万 | 38.02 | 38.92 | -13.21 | 46 | 国联水产 | 2024-02-08 四 | 3.20 | 3.12 | 3.37 | 3.41 | 3.19 | 8.01% | 5.00% | 551302 | 18179万 | 37.14 | 38.02 | -12.9 | 47 | 国联水产 | 2024-02-07 三 | 3.21 | 3.19 | 3.12 | 3.29 | 3.07 | -2.19% | 4.82% | 530863 | 16895万 | 34.39 | 35.2 | -11.94 | 48 | 国联水产 | 2024-02-06 二 | 3.00 | 3.05 | 3.19 | 3.31 | 2.85 | 4.59% | 5.28% | 582485 | 17892万 | 35.16 | 35.99 | -12.21 | 49 | 国联水产 | 2024-02-05 一 | 3.46 | 3.46 | 3.05 | 3.48 | 3.00 | -11.85% | 5.90% | 650395 | 20563万 | 33.62 | 34.41 | -11.68 | 50 | 国联水产 | 2024-02-02 五 | 3.62 | 3.61 | 3.46 | 3.71 | 3.32 | -4.16% | 4.80% | 529361 | 18691万 | 38.13 | 39.03 | -13.25 | 51 | 国联水产 | 2024-02-01 四 | 3.59 | 3.60 | 3.61 | 3.70 | 3.50 | 0.28% | 4.30% | 473582 | 17115万 | 39.79 | 40.73 | -13.82 | 52 | 国联水产 | 2024-01-31 三 | 3.81 | 4.00 | 3.60 | 3.96 | 3.59 | -10.00% | 6.84% | 753801 | 28284万 | 39.68 | 40.61 | -13.78 | 53 | 国联水产 | 2024-01-30 二 | 4.10 | 4.15 | 4.00 | 4.14 | 3.99 | -3.61% | 3.08% | 339102 | 13789万 | 44.09 | 45.13 | -15.31 | 54 | 国联水产 | 2024-01-29 一 | 4.29 | 4.28 | 4.15 | 4.33 | 4.13 | -3.04% | 3.73% | 410765 | 17306万 | 45.74 | 46.82 | -15.89 | 55 | 国联水产 | 2024-01-26 五 | 4.30 | 4.33 | 4.28 | 4.38 | 4.25 | -1.15% | 4.22% | 465431 | 20132万 | 47.17 | 48.29 | -16.38 | 56 | 国联水产 | 2024-01-25 四 | 4.21 | 4.26 | 4.33 | 4.39 | 4.18 | 1.64% | 6.05% | 666759 | 28569万 | 47.72 | 48.85 | -16.58 | 57 | 国联水产 | 2024-01-24 三 | 4.06 | 4.05 | 4.26 | 4.37 | 4.06 | 5.19% | 6.44% | 710239 | 29953万 | 46.95 | 48.06 | -16.31 | 58 | 国联水产 | 2024-01-23 二 | 4.02 | 4.00 | 4.05 | 4.08 | 3.97 | 1.25% | 3.00% | 330334 | 13307万 | 44.64 | 45.69 | -15.5 | 59 | 国联水产 | 2024-01-22 一 | 4.26 | 4.31 | 4.00 | 4.27 | 3.96 | -7.19% | 4.74% | 522220 | 21547万 | 44.09 | 45.13 | -15.31 | 60 | 国联水产 | 2024-01-19 五 | 4.26 | 4.28 | 4.31 | 4.40 | 4.23 | 0.70% | 4.21% | 463700 | 20029万 | 47.5 | 48.62 | -16.5 | 61 | 国联水产 | 2024-01-18 四 | 4.30 | 4.34 | 4.28 | 4.33 | 4.15 | -1.38% | 4.27% | 470085 | 19835万 | 47.17 | 48.29 | -16.38 | 62 | 国联水产 | 2024-01-17 三 | 4.52 | 4.55 | 4.34 | 4.54 | 4.34 | -4.62% | 4.21% | 464527 | 20525万 | 47.83 | 48.96 | -16.61 | 63 | 国联水产 | 2024-01-16 二 | 4.53 | 4.57 | 4.55 | 4.61 | 4.46 | -0.44% | 3.58% | 394598 | 17833万 | 50.15 | 51.33 | -17.42 | 64 | 国联水产 | 2024-01-15 一 | 4.58 | 4.60 | 4.57 | 4.67 | 4.54 | -0.65% | 3.35% | 368853 | 16956万 | 50.37 | 51.56 | -17.49 | 65 | 国联水产 | 2024-01-12 五 | 4.71 | 4.73 | 4.60 | 4.81 | 4.60 | -2.75% | 5.24% | 577881 | 27144万 | 50.7 | 51.9 | -17.61 | 66 | 国联水产 | 2024-01-11 四 | 4.61 | 4.65 | 4.73 | 4.79 | 4.60 | 1.72% | 6.47% | 713193 | 33563万 | 52.13 | 53.36 | -18.11 | 67 | 国联水产 | 2024-01-10 三 | 4.55 | 4.57 | 4.65 | 4.72 | 4.41 | 1.75% | 6.69% | 737580 | 33846万 | 51.25 | 52.46 | -17.8 | 68 | 国联水产 | 2024-01-09 二 | 4.51 | 4.50 | 4.57 | 4.61 | 4.50 | 1.56% | 3.40% | 374434 | 17053万 | 50.37 | 51.56 | -17.49 | 69 | 国联水产 | 2024-01-08 一 | 4.55 | 4.57 | 4.50 | 4.60 | 4.50 | -1.53% | 2.96% | 326603 | 14780万 | 49.6 | 50.77 | -17.23 | 70 | 国联水产 | 2024-01-05 五 | 4.68 | 4.70 | 4.57 | 4.73 | 4.54 | -2.77% | 4.66% | 513391 | 23728万 | 50.37 | 51.56 | -17.49 | 71 | 国联水产 | 2024-01-04 四 | 4.80 | 4.78 | 4.70 | 4.83 | 4.67 | -1.67% | 5.05% | 556944 | 26372万 | 51.8 | 53.02 | -17.99 | 72 | 国联水产 | 2024-01-03 三 | 4.86 | 4.99 | 4.78 | 4.90 | 4.76 | -4.21% | 9.05% | 997262 | 48097万 | 52.68 | 53.93 | -18.3 | 73 | 国联水产 | 2024-01-02 二 | 4.85 | 4.70 | 4.99 | 5.06 | 4.77 | 6.17% | 14.56% | 1604284 | 79295万 | 55 | 56.3 | -19.1 | 74 | 国联水产 | 2023-12-29 五 | 4.69 | 4.70 | 4.70 | 4.79 | 4.66 | 0.00% | 5.74% | 633112 | 29897万 | 51.8 | 53.02 | -17.99 | 75 | 国联水产 | 2023-12-28 四 | 4.67 | 4.68 | 4.70 | 4.75 | 4.59 | 0.43% | 7.54% | 830708 | 38889万 | 51.8 | 53.02 | -17.99 | 76 | 国联水产 | 2023-12-27 三 | 4.55 | 4.53 | 4.68 | 4.69 | 4.49 | 3.31% | 7.59% | 836567 | 38601万 | 51.58 | 52.8 | -17.92 | 77 | 国联水产 | 2023-12-26 二 | 4.49 | 4.50 | 4.53 | 4.64 | 4.49 | 0.67% | 5.17% | 570325 | 26063万 | 49.93 | 51.11 | -17.34 | 78 | 国联水产 | 2023-12-25 一 | 4.51 | 4.52 | 4.50 | 4.57 | 4.48 | -0.44% | 2.49% | 274816 | 12420万 | 49.6 | 50.77 | -17.23 | 79 | 国联水产 | 2023-12-22 五 | 4.61 | 4.62 | 4.52 | 4.64 | 4.49 | -2.16% | 3.50% | 386165 | 17590万 | 49.82 | 50.99 | -17.3 | 80 | 国联水产 | 2023-12-21 四 | 4.56 | 4.60 | 4.62 | 4.63 | 4.49 | 0.43% | 4.16% | 458129 | 20945万 | 50.92 | 52.12 | -17.69 | 81 | 国联水产 | 2023-12-20 三 | 4.69 | 4.71 | 4.60 | 4.75 | 4.59 | -2.34% | 4.58% | 505277 | 23509万 | 50.7 | 51.9 | -17.61 | 82 | 国联水产 | 2023-12-19 二 | 4.71 | 4.64 | 4.71 | 4.79 | 4.64 | 1.51% | 5.44% | 599661 | 28245万 | 51.91 | 53.14 | -18.03 | 83 | 国联水产 | 2023-12-18 一 | 4.73 | 4.72 | 4.64 | 4.82 | 4.61 | -1.69% | 4.38% | 482198 | 22642万 | 51.14 | 52.35 | -17.76 | 84 | 国联水产 | 2023-12-15 五 | 4.81 | 4.81 | 4.72 | 4.85 | 4.69 | -1.87% | 5.84% | 643487 | 30528万 | 52.02 | 53.25 | -18.07 | 85 | 国联水产 | 2023-12-14 四 | 4.94 | 4.95 | 4.81 | 4.99 | 4.79 | -2.83% | 7.00% | 771574 | 37631万 | 53.01 | 54.26 | -18.41 | 86 | 国联水产 | 2023-12-13 三 | 5.01 | 5.04 | 4.95 | 5.07 | 4.93 | -1.79% | 6.17% | 680431 | 33991万 | 54.56 | 55.84 | -18.95 | 87 | 国联水产 | 2023-12-12 二 | 4.91 | 4.89 | 5.04 | 5.06 | 4.87 | 3.07% | 8.63% | 951335 | 47566万 | 55.55 | 56.86 | -19.29 | 88 | 国联水产 | 2023-12-11 一 | 4.92 | 4.96 | 4.89 | 4.94 | 4.82 | -1.41% | 7.47% | 823714 | 40121万 | 53.9 | 55.17 | -18.72 | 89 | 国联水产 | 2023-12-08 五 | 5.16 | 5.17 | 4.96 | 5.22 | 4.96 | -4.06% | 12.09% | 1332260 | 67333万 | 54.67 | 55.96 | -18.99 | 90 | 国联水产 | 2023-12-07 四 | 5.26 | 5.32 | 5.17 | 5.30 | 5.13 | -2.82% | 11.40% | 1256968 | 65113万 | 56.98 | 58.33 | -19.79 | 91 | 国联水产 | 2023-12-06 三 | 5.28 | 5.39 | 5.32 | 5.60 | 5.13 | -1.30% | 17.51% | 1929426 | 102637万 | 58.63 | 60.02 | -20.37 | 92 | 国联水产 | 2023-12-05 二 | 5.26 | 5.33 | 5.39 | 5.62 | 5.26 | 1.13% | 18.47% | 2036185 | 111532万 | 59.41 | 60.81 | -20.63 | 93 | 国联水产 | 2023-12-04 一 | 5.25 | 5.36 | 5.33 | 5.50 | 5.16 | -0.56% | 16.63% | 1833288 | 97355万 | 58.75 | 60.13 | -20.4 | 94 | 国联水产 | 2023-12-01 五 | 5.66 | 5.73 | 5.36 | 5.91 | 5.35 | -6.46% | 21.05% | 2320416 | 129958万 | 59.08 | 60.47 | -20.52 | 95 | 国联水产 | 2023-11-30 四 | 5.35 | 5.58 | 5.73 | 6.10 | 5.32 | 2.69% | 24.65% | 2716664 | 155198万 | 63.15 | 64.64 | -21.94 | 96 | 国联水产 | 2023-11-29 三 | 5.31 | 5.38 | 5.58 | 5.83 | 5.16 | 3.72% | 21.13% | 2328555 | 127602万 | 61.5 | 62.95 | -21.36 | 97 | 国联水产 | 2023-11-28 二 | 5.40 | 5.53 | 5.38 | 5.48 | 5.23 | -2.71% | 14.99% | 1651756 | 88526万 | 59.3 | 60.7 | -20.6 | 98 | 国联水产 | 2023-11-24 五 | 4.84 | 4.74 | 5.42 | 5.64 | 4.81 | 14.35% | 27.65% | 3047050 | 160380万 | 59.74 | 61.15 | -20.75 | 99 | 国联水产 | 2023-11-23 四 | 4.91 | 4.78 | 4.74 | 4.97 | 4.71 | -0.84% | 9.16% | 1010005 | 48483万 | 52.24 | 53.48 | -18.15 | 100 | 国联水产 | 2023-11-22 三 | 4.70 | 4.71 | 4.78 | 4.84 | 4.69 | 1.49% | 8.98% | 989472 | 47185万 | 52.68 | 53.93 | -18.3 | 101 | 国联水产 | 2023-11-21 二 | 4.63 | 4.63 | 4.71 | 4.86 | 4.63 | 1.73% | 11.38% | 1254401 | 59741万 | 51.91 | 53.14 | -18.03 | 102 | 国联水产 | 2023-11-20 一 | 4.49 | 4.49 | 4.63 | 4.64 | 4.48 | 3.12% | 6.66% | 734155 | 33585万 | 51.03 | 52.23 | -17.72 | 103 | 国联水产 | 2023-11-17 五 | 4.48 | 4.49 | 4.49 | 4.50 | 4.45 | 0.00% | 2.37% | 261082 | 11671万 | 49.49 | 50.65 | -17.19 | 104 | 国联水产 | 2023-11-16 四 | 4.52 | 4.53 | 4.49 | 4.55 | 4.48 | -0.88% | 2.50% | 275500 | 12431万 | 49.49 | 50.65 | -17.19 | 105 | 国联水产 | 2023-11-15 三 | 4.53 | 4.51 | 4.53 | 4.56 | 4.51 | 0.44% | 3.82% | 420578 | 19075万 | 49.93 | 51.11 | -17.34 | 106 | 国联水产 | 2023-11-14 二 | 4.50 | 4.51 | 4.51 | 4.53 | 4.48 | 0.00% | 2.54% | 279828 | 12585万 | 49.71 | 50.88 | -17.27 | 107 | 国联水产 | 2023-11-13 一 | 4.48 | 4.46 | 4.51 | 4.52 | 4.44 | 1.12% | 2.82% | 310498 | 13906万 | 49.71 | 50.88 | -17.27 | 108 | 国联水产 | 2023-11-10 五 | 4.47 | 4.49 | 4.46 | 4.49 | 4.42 | -0.67% | 2.42% | 266309 | 11861万 | 49.16 | 50.32 | -17.07 | 109 | 国联水产 | 2023-11-09 四 | 4.53 | 4.53 | 4.49 | 4.58 | 4.48 | -0.88% | 3.60% | 396685 | 17917万 | 49.49 | 50.65 | -17.19 | 110 | 国联水产 | 2023-11-08 三 | 4.55 | 4.56 | 4.53 | 4.55 | 4.49 | -0.66% | 3.46% | 381030 | 17252万 | 49.93 | 51.11 | -17.34 | 111 | 国联水产 | 2023-11-07 二 | 4.57 | 4.57 | 4.56 | 4.58 | 4.48 | -0.22% | 4.86% | 535758 | 24281万 | 50.26 | 51.44 | -17.46 | 112 | 国联水产 | 2023-11-06 一 | 4.46 | 4.46 | 4.57 | 4.58 | 4.45 | 2.47% | 6.12% | 674262 | 30531万 | 50.37 | 51.56 | -17.49 | 113 | 国联水产 | 2023-11-03 五 | 4.37 | 4.43 | 4.46 | 4.48 | 4.37 | 0.68% | 5.09% | 561317 | 24971万 | 49.16 | 50.32 | -17.07 | 114 | 国联水产 | 2023-11-02 四 | 4.43 | 4.47 | 4.43 | 4.56 | 4.38 | -0.89% | 8.04% | 885752 | 39608万 | 48.83 | 49.98 | -16.96 | 115 | 国联水产 | 2023-11-01 三 | 4.42 | 4.42 | 4.47 | 4.54 | 4.42 | 1.13% | 4.87% | 536313 | 23987万 | 49.27 | 50.43 | -17.11 | 116 | 国联水产 | 2023-10-31 二 | 4.44 | 4.46 | 4.42 | 4.52 | 4.38 | -0.90% | 4.29% | 472322 | 20986万 | 48.72 | 49.86 | -16.92 | 117 | 国联水产 | 2023-10-30 一 | 4.38 | 4.44 | 4.46 | 4.50 | 4.36 | 0.45% | 4.33% | 476763 | 21186万 | 49.16 | 50.32 | -17.07 | 118 | 国联水产 | 2023-10-27 五 | 4.36 | 4.37 | 4.44 | 4.47 | 4.32 | 1.60% | 4.31% | 475544 | 20986万 | 48.94 | 50.09 | -22.08 | 119 | 国联水产 | 2023-10-26 四 | 4.37 | 4.39 | 4.37 | 4.40 | 4.31 | -0.46% | 3.13% | 345448 | 15021万 | 48.16 | 49.3 | -21.73 | 120 | 国联水产 | 2023-10-25 三 | 4.36 | 4.36 | 4.39 | 4.43 | 4.33 | 0.69% | 3.99% | 440032 | 19365万 | 48.38 | 49.53 | -21.83 | 121 | 国联水产 | 2023-10-24 二 | 4.28 | 4.27 | 4.36 | 4.36 | 4.28 | 2.11% | 4.23% | 465750 | 20186万 | 48.05 | 49.19 | -21.68 | 122 | 国联水产 | 2023-10-23 一 | 4.42 | 4.42 | 4.27 | 4.42 | 4.24 | -3.39% | 4.69% | 516940 | 22298万 | 47.06 | 48.17 | -21.23 | 123 | 国联水产 | 2023-10-20 五 | 4.45 | 4.47 | 4.42 | 4.49 | 4.41 | -1.12% | 3.54% | 389673 | 17312万 | 48.72 | 49.86 | -21.98 | 124 | 国联水产 | 2023-10-19 四 | 4.48 | 4.52 | 4.47 | 4.56 | 4.46 | -1.11% | 3.82% | 420780 | 18953万 | 49.27 | 50.43 | -22.23 | 125 | 国联水产 | 2023-10-18 三 | 4.58 | 4.58 | 4.52 | 4.64 | 4.51 | -1.31% | 5.36% | 591220 | 26966万 | 49.82 | 50.99 | -22.47 | 126 | 国联水产 | 2023-10-17 二 | 4.67 | 4.67 | 4.58 | 4.68 | 4.57 | -1.93% | 3.78% | 416135 | 19135万 | 50.48 | 51.67 | -22.77 | 127 | 国联水产 | 2023-10-16 一 | 4.79 | 4.73 | 4.67 | 4.79 | 4.63 | -1.27% | 4.48% | 494301 | 23174万 | 51.47 | 52.69 | -23.22 | 128 | 国联水产 | 2023-10-13 五 | 4.81 | 4.90 | 4.73 | 4.87 | 4.70 | -3.47% | 7.01% | 772097 | 36789万 | 52.13 | 53.36 | -23.52 | 129 | 国联水产 | 2023-10-12 四 | 4.91 | 4.89 | 4.90 | 4.93 | 4.88 | 0.20% | 3.73% | 410739 | 20136万 | 54.01 | 55.28 | -24.36 | 130 | 国联水产 | 2023-10-11 三 | 4.95 | 4.96 | 4.89 | 4.99 | 4.88 | -1.41% | 5.64% | 621229 | 30496万 | 53.9 | 55.17 | -24.31 | 131 | 国联水产 | 2023-10-10 二 | 4.99 | 4.98 | 4.96 | 5.04 | 4.93 | -0.40% | 4.81% | 530388 | 26390万 | 54.67 | 55.96 | -24.66 | 132 | 国联水产 | 2023-10-09 一 | 5.18 | 5.18 | 4.98 | 5.18 | 4.96 | -3.86% | 8.02% | 884225 | 44259万 | 54.89 | 56.18 | -24.76 | 133 | 国联水产 | 2023-09-28 四 | 5.17 | 5.15 | 5.18 | 5.26 | 5.16 | 0.58% | 5.86% | 645499 | 33567万 | 57.09 | 58.44 | -25.76 | 134 | 国联水产 | 2023-09-27 三 | 5.19 | 5.19 | 5.15 | 5.26 | 5.14 | -0.77% | 5.94% | 655169 | 34005万 | 56.76 | 58.1 | -25.61 | 135 | 国联水产 | 2023-09-26 二 | 5.24 | 5.24 | 5.19 | 5.31 | 5.18 | -0.95% | 6.42% | 707678 | 37056万 | 57.2 | 58.55 | -25.81 | 136 | 国联水产 | 2023-09-25 一 | 5.28 | 5.28 | 5.24 | 5.36 | 5.20 | -0.76% | 6.24% | 688249 | 36302万 | 57.75 | 59.12 | -26.05 | 137 | 国联水产 | 2023-09-22 五 | 5.17 | 5.19 | 5.28 | 5.29 | 5.15 | 1.73% | 6.83% | 752530 | 39378万 | 58.19 | 59.57 | -26.25 | 138 | 国联水产 | 2023-09-21 四 | 5.29 | 5.36 | 5.19 | 5.35 | 5.19 | -3.17% | 7.69% | 847908 | 44531万 | 57.2 | 58.55 | -25.81 | 139 | 国联水产 | 2023-09-20 三 | 5.29 | 5.23 | 5.36 | 5.48 | 5.27 | 2.49% | 10.70% | 1178808 | 63248万 | 59.08 | 60.47 | -26.65 | 140 | 国联水产 | 2023-09-19 二 | 5.30 | 5.30 | 5.23 | 5.35 | 5.22 | -1.32% | 6.10% | 672629 | 35458万 | 57.64 | 59 | -26 | 141 | 国联水产 | 2023-09-18 一 | 5.35 | 5.36 | 5.30 | 5.39 | 5.25 | -1.12% | 6.92% | 763116 | 40565万 | 58.41 | 59.79 | -26.35 | 142 | 国联水产 | 2023-09-15 五 | 5.38 | 5.40 | 5.36 | 5.48 | 5.32 | -0.74% | 7.00% | 771096 | 41636万 | 59.08 | 60.47 | -26.65 | 143 | 国联水产 | 2023-09-14 四 | 5.51 | 5.61 | 5.40 | 5.55 | 5.39 | -3.74% | 10.16% | 1120322 | 61123万 | 59.52 | 60.92 | -26.85 | 144 | 国联水产 | 2023-09-13 三 | 5.42 | 5.47 | 5.61 | 5.67 | 5.35 | 2.56% | 16.28% | 1794489 | 99093万 | 61.83 | 63.29 | -27.89 | 145 | 国联水产 | 2023-09-12 二 | 5.38 | 5.40 | 5.47 | 5.58 | 5.33 | 1.30% | 11.23% | 1237986 | 67712万 | 60.29 | 61.71 | -27.2 | 146 | 国联水产 | 2023-09-11 一 | 5.33 | 5.38 | 5.40 | 5.43 | 5.30 | 0.37% | 7.77% | 856625 | 46018万 | 59.52 | 60.92 | -26.85 | 147 | 国联水产 | 2023-09-08 五 | 5.57 | 5.62 | 5.38 | 5.59 | 5.36 | -4.27% | 11.90% | 1311770 | 71193万 | 59.3 | 60.7 | -26.75 | 148 | 国联水产 | 2023-09-07 四 | 5.56 | 5.56 | 5.62 | 5.73 | 5.51 | 1.08% | 14.12% | 1555956 | 87410万 | 61.94 | 63.4 | -27.94 | 149 | 国联水产 | 2023-09-06 三 | 5.68 | 5.79 | 5.56 | 5.75 | 5.55 | -3.97% | 13.17% | 1451207 | 81215万 | 61.28 | 62.73 | -27.65 | 150 | 国联水产 | 2023-09-05 二 | 6.15 | 6.10 | 5.79 | 6.18 | 5.61 | -5.08% | 21.15% | 2331009 | 135300万 | 63.82 | 65.32 | -28.79 | 151 | 国联水产 | 2023-09-04 一 | 6.00 | 5.98 | 6.10 | 6.38 | 5.97 | 2.01% | 19.07% | 2101825 | 130234万 | 67.23 | 68.82 | -30.33 | 152 | 国联水产 | 2023-09-01 五 | 6.20 | 6.46 | 5.98 | 6.43 | 5.97 | -7.43% | 19.74% | 2175954 | 134573万 | 65.91 | 67.46 | -29.73 | 153 | 国联水产 | 2023-08-31 四 | 6.30 | 6.32 | 6.46 | 6.64 | 5.94 | 2.22% | 29.96% | 3302345 | 206652万 | 71.2 | 72.88 | -32.12 | 154 | 国联水产 | 2023-08-30 三 | 6.43 | 6.56 | 6.32 | 6.68 | 6.26 | -3.66% | 23.79% | 2622460 | 167981万 | 69.66 | 71.3 | -31.42 | 155 | 国联水产 | 2023-08-29 二 | 6.88 | 7.34 | 6.56 | 6.95 | 6.41 | -10.63% | 32.17% | 3546187 | 235920万 | 72.3 | 74.01 | -32.62 | 156 | 国联水产 | 2023-08-28 一 | 7.04 | 7.02 | 7.34 | 7.77 | 6.70 | 4.56% | 38.17% | 4207071 | 304892万 | 80.9 | 82.81 | -36.5 | 157 | 国联水产 | 2023-08-25 五 | 7.70 | 7.13 | 7.02 | 8.30 | 6.98 | -1.54% | 46.36% | 5109987 | 397990万 | 77.37 | 79.2 | -1194.46 | 158 | 国联水产 | 2023-08-23 三 | 5.46 | 5.35 | 5.94 | 6.39 | 5.45 | 11.03% | 27.37% | 3016208 | 177010万 | 65.47 | 67.01 | -1010.7 | 159 | 国联水产 | 2023-08-22 二 | 5.20 | 5.10 | 5.35 | 5.60 | 5.13 | 4.90% | 13.05% | 1438642 | 76658万 | 58.97 | 60.36 | -910.31 |
|
行情刷新 | 流通股东
|