| 股票名称 | 代码 300184 | 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 | 力源信息 | 2024-04-26 五 | 4.84 | 4.83 | 4.98 | 5.04 | 4.80 | 3.11% | 5.47% | 573375 | 28359万 | 52.21 | 57.47 | 84.43 | 2 | 力源信息 | 2024-04-25 四 | 4.80 | 4.82 | 4.83 | 4.92 | 4.73 | 0.21% | 4.80% | 503547 | 24314万 | 50.64 | 55.74 | 81.89 | 3 | 力源信息 | 2024-04-24 三 | 4.62 | 4.62 | 4.82 | 4.82 | 4.60 | 4.33% | 4.98% | 522127 | 24848万 | 50.53 | 55.62 | 81.72 | 4 | 力源信息 | 2024-04-23 二 | 4.56 | 4.53 | 4.62 | 4.67 | 4.53 | 1.99% | 3.99% | 418330 | 19324万 | 48.44 | 53.32 | 78.33 | 5 | 力源信息 | 2024-04-22 一 | 4.43 | 4.49 | 4.53 | 4.59 | 4.31 | 0.89% | 4.06% | 425972 | 19122万 | 47.49 | 52.28 | 76.8 | 6 | 力源信息 | 2024-04-19 五 | 4.54 | 4.60 | 4.49 | 4.58 | 4.43 | -2.39% | 3.77% | 395505 | 17801万 | 47.07 | 51.82 | 62.01 | 7 | 力源信息 | 2024-04-18 四 | 4.61 | 4.65 | 4.60 | 4.71 | 4.53 | -1.08% | 4.35% | 455997 | 21043万 | 48.23 | 53.08 | 63.53 | 8 | 力源信息 | 2024-04-17 三 | 4.31 | 4.19 | 4.65 | 4.65 | 4.31 | 10.98% | 5.77% | 604533 | 27514万 | 48.75 | 53.66 | 64.22 | 9 | 力源信息 | 2024-04-16 二 | 4.70 | 4.70 | 4.19 | 4.70 | 4.18 | -10.85% | 5.96% | 624361 | 27191万 | 43.93 | 48.35 | 57.87 | 10 | 力源信息 | 2024-04-15 一 | 5.06 | 5.07 | 4.70 | 5.11 | 4.57 | -7.30% | 7.14% | 748102 | 35781万 | 49.27 | 54.24 | 64.91 | 11 | 力源信息 | 2024-04-12 五 | 5.14 | 5.13 | 5.07 | 5.22 | 5.03 | -1.17% | 4.29% | 449635 | 23163万 | 53.15 | 58.51 | 70.02 | 12 | 力源信息 | 2024-04-11 四 | 5.03 | 5.11 | 5.13 | 5.22 | 5.01 | 0.39% | 4.28% | 449109 | 23138万 | 53.78 | 59.2 | 70.85 | 13 | 力源信息 | 2024-04-10 三 | 5.34 | 5.35 | 5.11 | 5.36 | 5.03 | -4.49% | 6.19% | 649470 | 33435万 | 53.57 | 58.97 | 70.58 | 14 | 力源信息 | 2024-04-09 二 | 5.42 | 5.43 | 5.35 | 5.47 | 5.29 | -1.47% | 5.45% | 571042 | 30590万 | 56.09 | 61.74 | 73.89 | 15 | 力源信息 | 2024-04-08 一 | 5.77 | 5.79 | 5.43 | 5.80 | 5.42 | -6.22% | 7.85% | 823044 | 45587万 | 56.93 | 62.66 | 75 | 16 | 力源信息 | 2024-04-03 三 | 6.07 | 6.18 | 5.79 | 6.08 | 5.59 | -6.31% | 11.63% | 1219216 | 71319万 | 60.7 | 66.82 | 79.97 | 17 | 力源信息 | 2024-04-02 二 | 5.95 | 6.01 | 6.18 | 6.48 | 5.95 | 2.83% | 17.14% | 1797372 | 112521万 | 64.79 | 71.32 | 85.36 | 18 | 力源信息 | 2024-04-01 一 | 6.07 | 5.93 | 6.01 | 6.18 | 5.87 | 1.35% | 11.27% | 1181180 | 70843万 | 63.01 | 69.36 | 83.01 | 19 | 力源信息 | 2024-03-29 五 | 5.53 | 5.54 | 5.93 | 6.11 | 5.46 | 7.04% | 14.70% | 1541256 | 91089万 | 62.17 | 68.43 | 81.9 | 20 | 力源信息 | 2024-03-28 四 | 5.18 | 5.20 | 5.54 | 5.67 | 5.18 | 6.54% | 7.01% | 734418 | 39481万 | 58.08 | 63.93 | 76.52 | 21 | 力源信息 | 2024-03-27 三 | 5.58 | 5.62 | 5.20 | 5.59 | 5.18 | -7.47% | 7.14% | 748747 | 39912万 | 54.52 | 60.01 | 71.82 | 22 | 力源信息 | 2024-03-26 二 | 5.47 | 5.52 | 5.62 | 5.80 | 5.46 | 1.81% | 5.82% | 610251 | 34371万 | 58.92 | 64.86 | 77.62 | 23 | 力源信息 | 2024-03-25 一 | 5.91 | 5.88 | 5.52 | 5.92 | 5.50 | -6.12% | 8.03% | 842016 | 48416万 | 57.87 | 63.7 | 76.24 | 24 | 力源信息 | 2024-03-22 五 | 5.67 | 5.69 | 5.88 | 5.96 | 5.67 | 3.34% | 11.84% | 1241569 | 72781万 | 61.65 | 67.86 | 81.21 | 25 | 力源信息 | 2024-03-21 四 | 5.78 | 5.75 | 5.69 | 5.81 | 5.65 | -1.04% | 5.68% | 595290 | 34061万 | 59.65 | 65.66 | 78.59 | 26 | 力源信息 | 2024-03-20 三 | 5.74 | 5.76 | 5.75 | 5.79 | 5.66 | -0.17% | 7.02% | 735490 | 42083万 | 60.28 | 66.36 | 79.42 | 27 | 力源信息 | 2024-03-19 二 | 5.92 | 6.00 | 5.76 | 5.97 | 5.75 | -4.00% | 10.09% | 1057410 | 61608万 | 60.39 | 66.47 | 79.55 | 28 | 力源信息 | 2024-03-18 一 | 5.89 | 5.88 | 6.00 | 6.29 | 5.80 | 2.04% | 13.46% | 1410859 | 85253万 | 62.9 | 69.24 | 82.87 | 29 | 力源信息 | 2024-03-15 五 | 5.80 | 5.90 | 5.88 | 5.90 | 5.66 | -0.34% | 11.84% | 1241702 | 71894万 | 61.65 | 67.86 | 81.21 | 30 | 力源信息 | 2024-03-14 四 | 5.49 | 5.53 | 5.90 | 5.93 | 5.45 | 6.69% | 18.78% | 1969343 | 113047万 | 61.86 | 68.09 | 81.49 | 31 | 力源信息 | 2024-03-08 五 | 4.72 | 4.74 | 4.92 | 5.10 | 4.66 | 3.80% | 6.59% | 691215 | 33748万 | 51.58 | 56.78 | 67.95 | 32 | 力源信息 | 2024-03-07 四 | 4.90 | 4.86 | 4.74 | 4.90 | 4.72 | -2.47% | 4.13% | 432875 | 20842万 | 49.69 | 54.7 | 65.47 | 33 | 力源信息 | 2024-03-06 三 | 4.81 | 4.85 | 4.86 | 4.91 | 4.78 | 0.21% | 3.80% | 397879 | 19272万 | 50.95 | 56.08 | 67.12 | 34 | 力源信息 | 2024-03-05 二 | 4.88 | 4.95 | 4.85 | 4.92 | 4.80 | -2.02% | 4.74% | 497165 | 24207万 | 50.85 | 55.97 | 66.99 | 35 | 力源信息 | 2024-03-04 一 | 4.95 | 4.90 | 4.95 | 4.95 | 4.78 | 1.02% | 5.89% | 617535 | 30247万 | 51.9 | 57.12 | 68.37 | 36 | 力源信息 | 2024-03-01 五 | 4.79 | 4.79 | 4.90 | 4.91 | 4.78 | 2.30% | 6.01% | 629768 | 30619万 | 51.37 | 56.55 | 67.68 | 37 | 力源信息 | 2024-02-29 四 | 4.43 | 4.49 | 4.79 | 4.79 | 4.41 | 6.68% | 6.19% | 649104 | 30401万 | 50.22 | 55.28 | 66.16 | 38 | 力源信息 | 2024-02-28 三 | 4.97 | 4.91 | 4.49 | 5.04 | 4.46 | -8.55% | 9.57% | 1002964 | 48086万 | 47.07 | 51.82 | 62.01 | 39 | 力源信息 | 2024-02-27 二 | 4.66 | 4.73 | 4.91 | 4.92 | 4.65 | 3.81% | 6.49% | 680897 | 32650万 | 51.48 | 56.66 | 67.81 | 40 | 力源信息 | 2024-02-26 一 | 4.63 | 4.63 | 4.73 | 4.83 | 4.54 | 2.16% | 7.69% | 806595 | 37941万 | 49.59 | 54.58 | 65.33 | 41 | 力源信息 | 2024-02-23 五 | 4.46 | 4.41 | 4.63 | 4.64 | 4.41 | 4.99% | 6.75% | 707578 | 32151万 | 48.54 | 53.43 | 63.95 | 42 | 力源信息 | 2024-02-22 四 | 4.30 | 4.28 | 4.41 | 4.45 | 4.28 | 3.04% | 5.10% | 534313 | 23383万 | 46.23 | 50.89 | 60.91 | 43 | 力源信息 | 2024-02-21 三 | 4.25 | 4.34 | 4.28 | 4.45 | 4.20 | -1.38% | 7.14% | 748151 | 32443万 | 44.87 | 49.39 | 59.11 | 44 | 力源信息 | 2024-02-20 二 | 4.12 | 4.15 | 4.34 | 4.39 | 4.03 | 4.58% | 5.94% | 622535 | 26138万 | 45.5 | 50.08 | 59.94 | 45 | 力源信息 | 2024-02-19 一 | 4.07 | 3.95 | 4.15 | 4.19 | 4.01 | 5.06% | 5.96% | 625112 | 25620万 | 43.51 | 47.89 | 57.32 | 46 | 力源信息 | 2024-02-08 四 | 3.59 | 3.56 | 3.95 | 3.97 | 3.55 | 10.96% | 6.12% | 641425 | 24172万 | 41.41 | 45.58 | 54.56 | 47 | 力源信息 | 2024-02-07 三 | 3.61 | 3.62 | 3.56 | 3.74 | 3.48 | -1.66% | 4.62% | 484450 | 17558万 | 37.32 | 41.08 | 49.17 | 48 | 力源信息 | 2024-02-06 二 | 3.37 | 3.41 | 3.62 | 3.72 | 3.24 | 6.16% | 5.31% | 556329 | 19327万 | 37.95 | 41.78 | 50 | 49 | 力源信息 | 2024-02-05 一 | 3.93 | 3.93 | 3.41 | 3.95 | 3.35 | -13.23% | 5.67% | 594329 | 21014万 | 35.75 | 39.35 | 47.1 | 50 | 力源信息 | 2024-02-02 五 | 4.17 | 4.14 | 3.93 | 4.27 | 3.75 | -5.07% | 3.76% | 394466 | 15820万 | 41.2 | 45.35 | 54.28 | 51 | 力源信息 | 2024-02-01 四 | 4.19 | 4.22 | 4.14 | 4.27 | 4.08 | -1.90% | 2.90% | 304536 | 12698万 | 43.4 | 47.78 | 57.18 | 52 | 力源信息 | 2024-01-31 三 | 4.47 | 4.50 | 4.22 | 4.53 | 4.20 | -6.22% | 3.09% | 323569 | 14032万 | 44.24 | 48.7 | 58.28 | 53 | 力源信息 | 2024-01-30 二 | 4.65 | 4.71 | 4.50 | 4.70 | 4.50 | -4.46% | 2.11% | 220892 | 10154万 | 47.18 | 51.93 | 62.15 | 54 | 力源信息 | 2024-01-29 一 | 4.91 | 4.91 | 4.71 | 4.94 | 4.70 | -4.07% | 2.40% | 251962 | 12038万 | 49.38 | 54.35 | 65.05 | 55 | 力源信息 | 2024-01-26 五 | 4.92 | 4.95 | 4.91 | 5.03 | 4.90 | -0.81% | 2.81% | 294080 | 14556万 | 51.48 | 56.66 | 67.81 | 56 | 力源信息 | 2024-01-25 四 | 4.80 | 4.80 | 4.95 | 4.97 | 4.77 | 3.13% | 3.39% | 355369 | 17366万 | 51.9 | 57.12 | 68.37 | 57 | 力源信息 | 2024-01-24 三 | 4.75 | 4.74 | 4.80 | 4.82 | 4.58 | 1.27% | 2.97% | 311748 | 14714万 | 50.32 | 55.39 | 66.3 | 58 | 力源信息 | 2024-01-23 二 | 4.73 | 4.72 | 4.74 | 4.81 | 4.66 | 0.42% | 2.40% | 251627 | 11920万 | 49.69 | 54.7 | 65.47 | 59 | 力源信息 | 2024-01-22 一 | 5.01 | 5.00 | 4.72 | 5.06 | 4.66 | -5.60% | 2.69% | 282434 | 13694万 | 49.48 | 54.47 | 65.19 | 60 | 力源信息 | 2024-01-19 五 | 5.09 | 5.12 | 5.00 | 5.15 | 4.99 | -2.34% | 2.04% | 213487 | 10793万 | 52.42 | 57.7 | 69.06 | 61 | 力源信息 | 2024-01-18 四 | 5.03 | 5.10 | 5.12 | 5.15 | 4.93 | 0.39% | 3.29% | 345047 | 17333万 | 53.68 | 59.09 | 70.72 | 62 | 力源信息 | 2024-01-17 三 | 5.23 | 5.26 | 5.10 | 5.25 | 5.09 | -3.04% | 2.00% | 209298 | 10815万 | 53.47 | 58.85 | 70.44 | 63 | 力源信息 | 2024-01-16 二 | 5.32 | 5.30 | 5.26 | 5.32 | 5.17 | -0.75% | 2.37% | 248817 | 13003万 | 55.15 | 60.7 | 72.65 | 64 | 力源信息 | 2024-01-15 一 | 5.29 | 5.32 | 5.30 | 5.36 | 5.25 | -0.38% | 1.88% | 196971 | 10444万 | 55.56 | 61.16 | 73.2 | 65 | 力源信息 | 2024-01-12 五 | 5.43 | 5.44 | 5.32 | 5.44 | 5.31 | -2.21% | 3.17% | 332754 | 17818万 | 55.77 | 61.39 | 73.48 | 66 | 力源信息 | 2024-01-11 四 | 5.35 | 5.34 | 5.44 | 5.55 | 5.31 | 1.87% | 3.50% | 367412 | 20032万 | 57.03 | 62.78 | 75.14 | 67 | 力源信息 | 2024-01-10 三 | 5.47 | 5.51 | 5.34 | 5.52 | 5.32 | -3.09% | 2.07% | 216897 | 11680万 | 55.98 | 61.62 | 73.75 | 68 | 力源信息 | 2024-01-09 二 | 5.50 | 5.45 | 5.51 | 5.58 | 5.45 | 1.10% | 1.90% | 199591 | 11020万 | 57.77 | 63.59 | 76.1 | 69 | 力源信息 | 2024-01-08 一 | 5.58 | 5.60 | 5.45 | 5.59 | 5.45 | -2.68% | 2.05% | 215176 | 11854万 | 57.14 | 62.89 | 75.27 | 70 | 力源信息 | 2024-01-05 五 | 5.76 | 5.75 | 5.60 | 5.79 | 5.57 | -2.61% | 2.53% | 264925 | 15004万 | 58.71 | 64.62 | 77.34 | 71 | 力源信息 | 2024-01-04 四 | 5.77 | 5.79 | 5.75 | 5.81 | 5.71 | -0.69% | 1.85% | 193544 | 11151万 | 60.28 | 66.36 | 79.42 | 72 | 力源信息 | 2024-01-03 三 | 5.85 | 5.88 | 5.79 | 5.91 | 5.71 | -1.53% | 2.95% | 309570 | 17954万 | 60.7 | 66.82 | 79.97 | 73 | 力源信息 | 2024-01-02 二 | 5.96 | 5.95 | 5.88 | 5.98 | 5.88 | -1.18% | 2.82% | 296130 | 17516万 | 61.65 | 67.86 | 81.21 | 74 | 力源信息 | 2023-12-29 五 | 5.83 | 5.85 | 5.95 | 5.99 | 5.80 | 1.71% | 3.57% | 374326 | 22231万 | 62.38 | 68.66 | 82.18 | 75 | 力源信息 | 2023-12-28 四 | 5.73 | 5.75 | 5.85 | 5.89 | 5.67 | 1.74% | 3.82% | 400959 | 23333万 | 61.33 | 67.51 | 80.8 | 76 | 力源信息 | 2023-12-27 三 | 5.63 | 5.61 | 5.75 | 5.77 | 5.60 | 2.50% | 2.94% | 307821 | 17570万 | 60.28 | 66.36 | 79.42 | 77 | 力源信息 | 2023-12-26 二 | 5.79 | 5.79 | 5.61 | 5.79 | 5.60 | -3.11% | 2.48% | 259670 | 14685万 | 58.81 | 64.74 | 77.48 | 78 | 力源信息 | 2023-12-25 一 | 5.78 | 5.77 | 5.79 | 5.83 | 5.72 | 0.35% | 1.69% | 176847 | 10196万 | 60.7 | 66.82 | 79.97 | 79 | 力源信息 | 2023-12-22 五 | 5.89 | 5.88 | 5.77 | 5.94 | 5.73 | -1.87% | 3.47% | 364276 | 21263万 | 60.49 | 66.59 | 79.69 | 80 | 力源信息 | 2023-12-21 四 | 5.83 | 5.87 | 5.88 | 5.91 | 5.73 | 0.17% | 3.23% | 338326 | 19694万 | 61.65 | 67.86 | 81.21 | 81 | 力源信息 | 2023-12-20 三 | 5.98 | 5.96 | 5.87 | 6.00 | 5.85 | -1.51% | 2.23% | 234244 | 13863万 | 61.54 | 67.74 | 81.07 | 82 | 力源信息 | 2023-12-19 二 | 5.90 | 5.92 | 5.96 | 6.02 | 5.90 | 0.68% | 2.40% | 252096 | 14999万 | 62.48 | 68.78 | 82.32 | 83 | 力源信息 | 2023-12-18 一 | 6.05 | 6.06 | 5.92 | 6.06 | 5.90 | -2.31% | 3.40% | 356975 | 21259万 | 62.06 | 68.32 | 81.76 | 84 | 力源信息 | 2023-12-15 五 | 6.15 | 6.15 | 6.06 | 6.18 | 6.03 | -1.46% | 3.55% | 371972 | 22601万 | 63.53 | 69.93 | 83.7 | 85 | 力源信息 | 2023-12-14 四 | 6.27 | 6.24 | 6.15 | 6.31 | 6.13 | -1.44% | 3.89% | 408086 | 25286万 | 64.48 | 70.97 | 84.94 | 86 | 力源信息 | 2023-12-13 三 | 6.30 | 6.34 | 6.24 | 6.32 | 6.23 | -1.58% | 3.41% | 357589 | 22431万 | 65.42 | 72.01 | 86.18 | 87 | 力源信息 | 2023-12-12 二 | 6.37 | 6.35 | 6.34 | 6.39 | 6.29 | -0.16% | 4.14% | 434181 | 27536万 | 66.47 | 73.16 | 87.57 | 88 | 力源信息 | 2023-12-11 一 | 6.25 | 6.24 | 6.35 | 6.36 | 6.18 | 1.76% | 4.46% | 467293 | 29285万 | 66.57 | 73.28 | 87.7 | 89 | 力源信息 | 2023-12-08 五 | 6.26 | 6.27 | 6.24 | 6.37 | 6.22 | -0.48% | 4.50% | 472238 | 29705万 | 65.42 | 72.01 | 86.18 | 90 | 力源信息 | 2023-12-07 四 | 6.30 | 6.31 | 6.27 | 6.37 | 6.24 | -0.63% | 4.00% | 419824 | 26419万 | 65.73 | 72.36 | 86.6 | 91 | 力源信息 | 2023-12-06 三 | 6.28 | 6.32 | 6.31 | 6.36 | 6.21 | -0.16% | 5.52% | 578453 | 36307万 | 66.15 | 72.82 | 87.15 | 92 | 力源信息 | 2023-12-05 二 | 6.55 | 6.56 | 6.32 | 6.55 | 6.30 | -3.66% | 6.00% | 629312 | 40286万 | 66.26 | 72.93 | 87.29 | 93 | 力源信息 | 2023-12-04 一 | 6.60 | 6.60 | 6.56 | 6.67 | 6.54 | -0.61% | 5.00% | 524346 | 34605万 | 68.77 | 75.7 | 90.6 | 94 | 力源信息 | 2023-12-01 五 | 6.49 | 6.49 | 6.60 | 6.62 | 6.42 | 1.69% | 5.53% | 579290 | 37928万 | 69.19 | 76.16 | 91.16 | 95 | 力源信息 | 2023-11-30 四 | 6.54 | 6.62 | 6.49 | 6.61 | 6.38 | -1.96% | 8.13% | 852725 | 55206万 | 68.04 | 74.9 | 89.64 | 96 | 力源信息 | 2023-11-29 三 | 6.73 | 6.81 | 6.62 | 6.89 | 6.58 | -2.79% | 8.01% | 839375 | 56425万 | 69.4 | 76.4 | 91.43 | 97 | 力源信息 | 2023-11-28 二 | 6.78 | 6.73 | 6.81 | 7.01 | 6.72 | 1.19% | 9.23% | 967300 | 66343万 | 71.4 | 78.59 | 94.06 | 98 | 力源信息 | 2023-11-24 五 | 7.00 | 7.06 | 6.70 | 7.10 | 6.68 | -5.10% | 12.86% | 1348525 | 91906万 | 70.24 | 77.32 | 92.54 | 99 | 力源信息 | 2023-11-23 四 | 7.01 | 7.09 | 7.06 | 7.18 | 6.96 | -0.42% | 10.48% | 1098611 | 77652万 | 74.02 | 81.47 | 97.51 | 100 | 力源信息 | 2023-11-22 三 | 7.40 | 7.68 | 7.09 | 7.41 | 7.07 | -7.68% | 18.74% | 1964521 | 141343万 | 74.33 | 81.82 | 97.92 | 101 | 力源信息 | 2023-11-21 二 | 7.20 | 7.17 | 7.68 | 7.90 | 7.02 | 7.11% | 29.78% | 3121743 | 234795万 | 80.52 | 88.63 | 106.07 | 102 | 力源信息 | 2023-11-20 一 | 7.23 | 6.99 | 7.17 | 7.56 | 7.12 | 2.58% | 19.83% | 2079427 | 151627万 | 75.17 | 82.74 | 99.03 | 103 | 力源信息 | 2023-11-17 五 | 7.03 | 6.96 | 6.99 | 7.19 | 6.92 | 0.43% | 15.40% | 1614319 | 113650万 | 73.28 | 80.67 | 96.54 | 104 | 力源信息 | 2023-11-16 四 | 7.14 | 7.38 | 6.96 | 7.20 | 6.93 | -5.69% | 21.07% | 2209420 | 155917万 | 72.97 | 80.32 | 96.13 | 105 | 力源信息 | 2023-11-15 三 | 7.68 | 7.67 | 7.38 | 7.88 | 7.28 | -3.78% | 26.29% | 2755958 | 206041万 | 77.37 | 85.17 | 101.93 | 106 | 力源信息 | 2023-11-14 二 | 7.40 | 7.49 | 7.67 | 7.75 | 7.14 | 2.40% | 33.57% | 3519111 | 262355万 | 80.41 | 88.51 | 105.93 | 107 | 力源信息 | 2023-11-13 一 | 7.39 | 6.84 | 7.49 | 7.87 | 7.25 | 9.50% | 41.83% | 4385641 | 328278万 | 78.52 | 86.44 | 103.45 | 108 | 力源信息 | 2023-11-10 五 | 5.73 | 5.70 | 6.84 | 6.84 | 5.72 | 20.00% | 21.81% | 2287028 | 150972万 | 71.71 | 78.93 | 94.47 | 109 | 力源信息 | 2023-11-09 四 | 5.88 | 5.91 | 5.70 | 5.91 | 5.68 | -3.55% | 6.85% | 718456 | 41439万 | 59.76 | 65.78 | 78.73 | 110 | 力源信息 | 2023-11-08 三 | 5.71 | 5.72 | 5.91 | 6.04 | 5.63 | 3.32% | 11.52% | 1207609 | 70901万 | 61.96 | 68.2 | 81.63 | 111 | 力源信息 | 2023-11-07 二 | 5.69 | 5.72 | 5.72 | 5.76 | 5.66 | 0.00% | 4.70% | 492424 | 28076万 | 59.97 | 66.01 | 79 | 112 | 力源信息 | 2023-11-06 一 | 5.56 | 5.58 | 5.72 | 5.73 | 5.52 | 2.51% | 5.32% | 557406 | 31551万 | 59.97 | 66.01 | 79 | 113 | 力源信息 | 2023-11-03 五 | 5.39 | 5.35 | 5.58 | 5.59 | 5.36 | 4.30% | 5.42% | 568073 | 31327万 | 58.5 | 64.39 | 77.07 | 114 | 力源信息 | 2023-11-02 四 | 5.46 | 5.46 | 5.35 | 5.58 | 5.35 | -2.01% | 4.38% | 459627 | 25010万 | 56.09 | 61.74 | 73.89 | 115 | 力源信息 | 2023-11-01 三 | 5.51 | 5.56 | 5.46 | 5.59 | 5.44 | -1.80% | 4.00% | 419535 | 23080万 | 57.24 | 63.01 | 75.41 | 116 | 力源信息 | 2023-10-31 二 | 5.73 | 5.72 | 5.56 | 5.83 | 5.49 | -2.80% | 5.60% | 587484 | 32974万 | 58.29 | 64.16 | 76.79 | 117 | 力源信息 | 2023-10-30 一 | 5.58 | 5.64 | 5.72 | 5.75 | 5.56 | 1.42% | 4.93% | 516832 | 29433万 | 59.97 | 66.01 | 79 | 118 | 力源信息 | 2023-10-27 五 | 5.76 | 5.81 | 5.64 | 5.76 | 5.42 | -2.93% | 7.20% | 754434 | 42177万 | 59.13 | 65.09 | 77.9 | 119 | 力源信息 | 2023-10-26 四 | 5.57 | 5.69 | 5.81 | 5.93 | 5.54 | 2.11% | 8.65% | 906587 | 52396万 | 60.91 | 67.05 | 80.25 | 120 | 力源信息 | 2023-10-25 三 | 5.63 | 5.61 | 5.69 | 5.79 | 5.57 | 1.43% | 7.08% | 741753 | 42002万 | 59.65 | 65.66 | 61.05 | 121 | 力源信息 | 2023-10-24 二 | 5.65 | 5.57 | 5.61 | 5.73 | 5.43 | 0.72% | 5.27% | 552323 | 30835万 | 58.81 | 64.74 | 60.19 | 122 | 力源信息 | 2023-10-23 一 | 5.70 | 5.72 | 5.57 | 5.72 | 5.52 | -2.62% | 5.12% | 536963 | 30096万 | 58.4 | 64.28 | 59.76 | 123 | 力源信息 | 2023-10-20 五 | 5.82 | 5.94 | 5.72 | 6.01 | 5.70 | -3.70% | 7.43% | 779034 | 45386万 | 59.97 | 66.01 | 61.37 | 124 | 力源信息 | 2023-10-19 四 | 5.85 | 5.90 | 5.94 | 6.15 | 5.82 | 0.68% | 9.76% | 1023674 | 61754万 | 62.27 | 68.55 | 63.73 | 125 | 力源信息 | 2023-10-18 三 | 5.98 | 6.01 | 5.90 | 6.07 | 5.86 | -1.83% | 4.87% | 510419 | 30182万 | 61.86 | 68.09 | 63.3 | 126 | 力源信息 | 2023-10-17 二 | 6.09 | 6.08 | 6.01 | 6.10 | 5.94 | -1.15% | 5.66% | 593853 | 35616万 | 63.01 | 69.36 | 64.48 | 127 | 力源信息 | 2023-10-16 一 | 6.28 | 6.26 | 6.08 | 6.28 | 5.99 | -2.88% | 10.26% | 1075929 | 65510万 | 63.74 | 70.16 | 65.23 | 128 | 力源信息 | 2023-10-13 五 | 6.24 | 6.31 | 6.26 | 6.44 | 6.20 | -0.79% | 11.04% | 1157432 | 72943万 | 65.63 | 72.24 | 67.17 | 129 | 力源信息 | 2023-10-12 四 | 6.36 | 6.38 | 6.31 | 6.47 | 6.18 | -1.10% | 12.55% | 1315697 | 82929万 | 66.15 | 72.82 | 67.7 | 130 | 力源信息 | 2023-10-11 三 | 6.15 | 6.20 | 6.38 | 6.47 | 6.05 | 2.90% | 16.12% | 1689817 | 106502万 | 66.89 | 73.63 | 68.45 | 131 | 力源信息 | 2023-10-10 二 | 6.06 | 5.99 | 6.20 | 6.47 | 5.96 | 3.51% | 15.58% | 1633070 | 100844万 | 65 | 71.55 | 66.52 | 132 | 力源信息 | 2023-10-09 一 | 5.70 | 5.70 | 5.99 | 6.30 | 5.68 | 5.09% | 14.51% | 1521050 | 91498万 | 62.8 | 69.13 | 64.27 | 133 | 力源信息 | 2023-09-28 四 | 5.39 | 5.39 | 5.70 | 5.74 | 5.39 | 5.75% | 9.17% | 960962 | 54083万 | 59.76 | 65.78 | 61.16 | 134 | 力源信息 | 2023-09-27 三 | 5.55 | 5.60 | 5.39 | 5.60 | 5.37 | -3.75% | 7.06% | 740274 | 40307万 | 56.51 | 62.2 | 57.83 | 135 | 力源信息 | 2023-09-26 二 | 5.79 | 5.90 | 5.60 | 5.80 | 5.58 | -5.08% | 9.93% | 1041544 | 58798万 | 58.71 | 64.62 | 60.08 | 136 | 力源信息 | 2023-09-25 一 | 5.90 | 5.97 | 5.90 | 6.13 | 5.84 | -1.17% | 11.30% | 1184301 | 70602万 | 61.86 | 68.09 | 63.3 | 137 | 力源信息 | 2023-09-22 五 | 5.69 | 5.81 | 5.97 | 6.20 | 5.60 | 2.75% | 14.34% | 1503161 | 87966万 | 62.59 | 68.89 | 64.05 | 138 | 力源信息 | 2023-09-21 四 | 5.56 | 5.51 | 5.81 | 5.82 | 5.56 | 5.44% | 14.16% | 1484505 | 84660万 | 60.91 | 67.05 | 62.34 | 139 | 力源信息 | 2023-09-20 三 | 5.36 | 5.33 | 5.51 | 5.64 | 5.35 | 3.38% | 9.67% | 1014149 | 55744万 | 57.77 | 63.59 | 59.12 | 140 | 力源信息 | 2023-09-19 二 | 5.40 | 5.45 | 5.33 | 5.40 | 5.26 | -2.20% | 5.34% | 559516 | 29838万 | 55.88 | 61.51 | 57.19 | 141 | 力源信息 | 2023-09-18 一 | 5.43 | 5.45 | 5.45 | 5.53 | 5.32 | 0.00% | 5.66% | 593206 | 32200万 | 57.14 | 62.89 | 58.48 | 142 | 力源信息 | 2023-09-15 五 | 5.57 | 5.56 | 5.45 | 5.62 | 5.40 | -1.98% | 7.66% | 803107 | 43905万 | 57.14 | 62.89 | 58.48 | 143 | 力源信息 | 2023-09-14 四 | 5.45 | 5.47 | 5.56 | 5.75 | 5.42 | 1.65% | 11.31% | 1185961 | 66414万 | 58.29 | 64.16 | 59.66 | 144 | 力源信息 | 2023-09-13 三 | 5.44 | 5.42 | 5.47 | 5.62 | 5.38 | 0.92% | 9.51% | 996695 | 54609万 | 57.35 | 63.12 | 58.69 | 145 | 力源信息 | 2023-09-12 二 | 5.51 | 5.49 | 5.42 | 5.56 | 5.34 | -1.28% | 10.57% | 1108350 | 60403万 | 56.82 | 62.55 | 58.15 | 146 | 力源信息 | 2023-09-11 一 | 5.78 | 5.88 | 5.49 | 5.86 | 5.48 | -6.63% | 15.88% | 1665168 | 93363万 | 57.56 | 63.36 | 58.9 | 147 | 力源信息 | 2023-09-08 五 | 5.85 | 5.85 | 5.88 | 6.09 | 5.73 | 0.51% | 19.08% | 2000485 | 118961万 | 61.65 | 67.86 | 63.09 | 148 | 力源信息 | 2023-09-07 四 | 6.20 | 6.51 | 5.85 | 6.26 | 5.83 | -10.14% | 24.21% | 2538126 | 152939万 | 61.33 | 67.51 | 62.77 | 149 | 力源信息 | 2023-09-06 三 | 5.67 | 5.65 | 6.51 | 6.76 | 5.60 | 15.22% | 32.38% | 3394269 | 209163万 | 68.25 | 75.13 | 69.85 | 150 | 力源信息 | 2023-09-05 二 | 5.21 | 5.23 | 5.65 | 6.17 | 5.17 | 8.03% | 22.10% | 2316697 | 132813万 | 59.23 | 65.2 | 60.62 | 151 | 力源信息 | 2023-09-04 一 | 5.09 | 5.13 | 5.23 | 5.23 | 5.04 | 1.95% | 6.73% | 705727 | 36130万 | 54.83 | 60.35 | 56.11 | 152 | 力源信息 | 2023-09-01 五 | 4.83 | 4.82 | 5.13 | 5.29 | 4.75 | 6.43% | 6.57% | 688921 | 35064万 | 53.78 | 59.2 | 55.04 | 153 | 力源信息 | 2023-08-31 四 | 4.80 | 4.85 | 4.82 | 4.89 | 4.76 | -0.62% | 1.98% | 207164 | 9987万 | 50.53 | 55.62 | 51.72 | 154 | 力源信息 | 2023-08-30 三 | 4.84 | 4.75 | 4.85 | 5.09 | 4.80 | 2.11% | 3.88% | 406824 | 19988万 | 50.85 | 55.97 | 52.04 | 155 | 力源信息 | 2023-08-29 二 | 4.47 | 4.47 | 4.75 | 4.77 | 4.46 | 6.26% | 2.13% | 223165 | 10362万 | 49.8 | 54.82 | 50.96 | 156 | 力源信息 | 2023-08-28 一 | 4.71 | 4.43 | 4.47 | 4.71 | 4.46 | 0.90% | 1.44% | 150946 | 6894万 | 46.86 | 51.58 | 47.96 | 157 | 力源信息 | 2023-08-25 五 | 4.55 | 4.59 | 4.43 | 4.57 | 4.41 | -3.49% | 1.25% | 130916 | 5871万 | 46.44 | 51.12 | 47.53 | 158 | 力源信息 | 2023-08-23 三 | 4.68 | 4.70 | 4.58 | 4.68 | 4.53 | -2.55% | 0.85% | 89060 | 4113万 | 48.02 | 52.85 | 49.14 | 159 | 力源信息 | 2023-08-22 二 | 4.66 | 4.64 | 4.70 | 4.71 | 4.59 | 1.29% | 0.95% | 99851 | 4647万 | 49.27 | 54.24 | 50.43 |
|
行情刷新 | 流通股东
|