| 股票名称 | 代码 300268 | 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 | *ST佳沃 | 2025-04-02 三 | 8.98 | 8.95 | 9.68 | 9.71 | 8.97 | 8.16% | 3.84% | 51383 | 4850万 | 12.94 | 16.86 | -1.82 | | 2 | *ST佳沃 | 2025-04-01 二 | 8.94 | 8.93 | 8.95 | 9.01 | 8.72 | 0.22% | 1.82% | 24275 | 2151万 | 11.97 | 15.59 | -1.69 | | 3 | *ST佳沃 | 2025-03-31 一 | 8.90 | 9.00 | 8.93 | 9.12 | 8.84 | -0.78% | 0.96% | 12789 | 1146万 | 11.94 | 15.56 | -1.68 | | 4 | *ST佳沃 | 2025-03-28 五 | 9.02 | 9.10 | 9.00 | 9.31 | 8.98 | -1.10% | 1.71% | 22891 | 2093万 | 12.03 | 15.68 | -1.7 | | 5 | *ST佳沃 | 2025-03-27 四 | 8.76 | 8.83 | 9.10 | 9.33 | 8.74 | 3.06% | 2.27% | 30355 | 2760万 | 12.17 | 15.85 | -1.71 | | 6 | *ST佳沃 | 2025-03-26 三 | 8.50 | 8.60 | 8.83 | 8.85 | 8.50 | 2.67% | 1.21% | 16160 | 1403万 | 11.81 | 15.38 | -1.66 | | 7 | *ST佳沃 | 2025-03-25 二 | 8.75 | 8.64 | 8.60 | 8.88 | 8.60 | -0.46% | 1.38% | 18501 | 1611万 | 11.5 | 14.98 | -1.62 | | 8 | *ST佳沃 | 2025-03-24 一 | 9.03 | 9.12 | 8.64 | 9.18 | 8.49 | -5.26% | 2.03% | 27144 | 2371万 | 11.55 | 15.05 | -1.63 | | 9 | *ST佳沃 | 2025-03-21 五 | 9.30 | 9.29 | 9.12 | 9.43 | 8.82 | -1.83% | 2.34% | 31343 | 2851万 | 12.19 | 15.89 | -1.72 | | 10 | *ST佳沃 | 2025-03-20 四 | 8.87 | 8.86 | 9.29 | 9.46 | 8.78 | 4.85% | 4.14% | 55324 | 5083万 | 12.42 | 16.18 | -1.75 | | 11 | *ST佳沃 | 2025-03-19 三 | 8.75 | 8.74 | 8.86 | 9.04 | 8.58 | 1.37% | 2.73% | 36436 | 3214万 | 11.85 | 15.43 | -1.67 | | 12 | *ST佳沃 | 2025-03-18 二 | 7.97 | 7.97 | 8.74 | 9.27 | 7.81 | 9.66% | 4.13% | 55209 | 4763万 | 11.69 | 15.23 | -1.65 | | 13 | *ST佳沃 | 2025-03-17 一 | 7.62 | 7.63 | 7.97 | 8.02 | 7.59 | 4.46% | 2.67% | 35703 | 2805万 | 10.66 | 13.88 | -1.5 | | 14 | *ST佳沃 | 2025-03-14 五 | 7.99 | 7.75 | 7.63 | 8.15 | 7.60 | -1.55% | 4.69% | 62729 | 4901万 | 10.2 | 13.29 | -1.44 | | 15 | ST佳沃 | 2025-03-12 三 | 7.51 | 7.52 | 7.75 | 7.87 | 7.46 | 3.06% | 3.06% | 40929 | 3156万 | 10.36 | 13.5 | -1.17 | | 16 | ST佳沃 | 2025-03-11 二 | 7.32 | 7.47 | 7.52 | 7.56 | 7.32 | 0.67% | 1.55% | 20683 | 1542万 | 10.05 | 13.1 | -1.14 | | 17 | ST佳沃 | 2025-03-10 一 | 7.19 | 7.13 | 7.47 | 7.64 | 7.14 | 4.77% | 3.42% | 45659 | 3385万 | 9.98 | 13.01 | -1.13 | | 18 | ST佳沃 | 2025-03-07 五 | 7.07 | 7.06 | 7.13 | 7.18 | 7.03 | 0.99% | 1.17% | 15639 | 1107万 | 9.53 | 12.42 | -1.08 | | 19 | ST佳沃 | 2025-03-06 四 | 7.18 | 7.18 | 7.06 | 7.23 | 7.00 | -1.67% | 1.33% | 17831 | 1261万 | 9.43 | 12.3 | -1.07 | | 20 | ST佳沃 | 2025-03-05 三 | 7.35 | 7.37 | 7.18 | 7.56 | 7.15 | -2.58% | 1.46% | 19504 | 1413万 | 9.59 | 12.51 | -1.09 | | 21 | ST佳沃 | 2025-03-04 二 | 7.34 | 7.37 | 7.37 | 7.40 | 7.27 | 0.00% | 1.17% | 15638 | 1148万 | 9.85 | 12.84 | -1.12 | | 22 | ST佳沃 | 2025-03-03 一 | 7.11 | 7.15 | 7.37 | 7.43 | 6.98 | 3.08% | 1.80% | 24003 | 1737万 | 9.85 | 12.84 | -1.12 | | 23 | ST佳沃 | 2025-02-28 五 | 7.21 | 7.27 | 7.15 | 7.40 | 7.08 | -1.65% | 1.62% | 21703 | 1572万 | 9.55 | 12.46 | -1.08 | | 24 | ST佳沃 | 2025-02-27 四 | 6.97 | 7.01 | 7.27 | 7.28 | 6.97 | 3.71% | 1.86% | 24815 | 1764万 | 9.72 | 12.66 | -1.1 | | 25 | ST佳沃 | 2025-02-26 三 | 6.99 | 7.01 | 7.01 | 7.11 | 6.99 | 0.00% | 0.63% | 8434 | 594万 | 9.37 | 12.21 | -1.06 | | 26 | ST佳沃 | 2025-02-25 二 | 6.88 | 6.96 | 7.01 | 7.06 | 6.82 | 0.72% | 0.89% | 11940 | 831万 | 9.37 | 12.21 | -1.06 | | 27 | ST佳沃 | 2025-02-24 一 | 6.94 | 6.88 | 6.96 | 7.09 | 6.91 | 1.16% | 0.92% | 12263 | 857万 | 9.3 | 12.12 | -1.05 | | 28 | ST佳沃 | 2025-02-21 五 | 6.95 | 6.98 | 6.88 | 6.97 | 6.83 | -1.43% | 1.09% | 14597 | 1003万 | 9.19 | 11.98 | -1.04 | | 29 | ST佳沃 | 2025-02-20 四 | 7.10 | 7.05 | 6.98 | 7.10 | 6.87 | -0.99% | 1.59% | 21268 | 1479万 | 9.33 | 12.16 | -1.06 | | 30 | ST佳沃 | 2025-02-19 三 | 7.03 | 7.07 | 7.05 | 7.10 | 7.00 | -0.28% | 0.84% | 11256 | 794万 | 9.42 | 12.28 | -1.07 | | 31 | ST佳沃 | 2025-02-18 二 | 7.20 | 7.14 | 7.07 | 7.31 | 7.02 | -0.98% | 1.06% | 14198 | 1014万 | 9.45 | 12.32 | -1.07 | | 32 | ST佳沃 | 2025-02-17 一 | 7.27 | 7.33 | 7.14 | 7.37 | 7.03 | -2.59% | 1.72% | 22958 | 1647万 | 9.54 | 12.44 | -1.08 | | 33 | ST佳沃 | 2025-02-14 五 | 7.32 | 7.34 | 7.33 | 7.58 | 7.25 | -0.14% | 1.33% | 17715 | 1311万 | 9.8 | 12.77 | -1.11 | | 34 | ST佳沃 | 2025-02-13 四 | 7.35 | 7.22 | 7.34 | 7.66 | 7.31 | 1.66% | 1.49% | 19883 | 1482万 | 9.81 | 12.79 | -1.11 | | 35 | ST佳沃 | 2025-02-12 三 | 7.10 | 7.15 | 7.22 | 7.23 | 7.10 | 0.98% | 0.82% | 10963 | 784万 | 9.65 | 12.58 | -1.09 | | 36 | ST佳沃 | 2025-02-11 二 | 7.10 | 7.07 | 7.15 | 7.36 | 7.00 | 1.13% | 1.33% | 17835 | 1284万 | 9.55 | 12.46 | -1.08 | | 37 | ST佳沃 | 2025-02-10 一 | 7.00 | 7.00 | 7.07 | 7.14 | 6.98 | 1.00% | 0.82% | 10954 | 774万 | 9.45 | 12.32 | -1.07 | | 38 | ST佳沃 | 2025-02-07 五 | 6.98 | 6.94 | 7.00 | 7.11 | 6.93 | 0.86% | 0.89% | 11944 | 840万 | 9.35 | 12.19 | -1.06 | | 39 | ST佳沃 | 2025-02-06 四 | 6.89 | 6.88 | 6.94 | 6.94 | 6.81 | 0.87% | 0.60% | 8035 | 554万 | 9.27 | 12.09 | -1.05 | | 40 | ST佳沃 | 2025-02-05 三 | 7.06 | 6.92 | 6.88 | 7.07 | 6.85 | -0.58% | 0.67% | 8952 | 618万 | 9.19 | 11.98 | -1.04 | | 41 | ST佳沃 | 2025-01-27 一 | 7.41 | 7.30 | 6.92 | 7.42 | 6.87 | -5.21% | 1.69% | 22649 | 1605万 | 9.25 | 12.05 | -1.05 | | 42 | ST佳沃 | 2025-01-24 五 | 6.95 | 6.93 | 7.30 | 7.44 | 6.86 | 5.34% | 1.53% | 20486 | 1478万 | 9.76 | 12.72 | -1.1 | | 43 | ST佳沃 | 2025-01-23 四 | 7.18 | 7.14 | 6.93 | 7.20 | 6.91 | -2.94% | 1.31% | 17449 | 1235万 | 9.26 | 12.07 | -1.05 | | 44 | ST佳沃 | 2025-01-22 三 | 7.00 | 7.05 | 7.14 | 7.24 | 6.85 | 1.28% | 1.56% | 20796 | 1456万 | 9.54 | 12.44 | -1.08 | | 45 | ST佳沃 | 2025-01-21 二 | 7.17 | 7.11 | 7.05 | 7.19 | 6.90 | -0.84% | 1.06% | 14207 | 995万 | 9.42 | 12.28 | -1.07 | | 46 | ST佳沃 | 2025-01-20 一 | 7.11 | 7.12 | 7.11 | 7.25 | 7.02 | -0.14% | 1.42% | 18926 | 1345万 | 9.5 | 12.39 | -1.08 | | 47 | ST佳沃 | 2025-01-17 五 | 7.31 | 7.50 | 7.12 | 7.46 | 7.09 | -5.07% | 2.52% | 33728 | 2438万 | 9.51 | 12.4 | -1.08 | | 48 | ST佳沃 | 2025-01-16 四 | 7.96 | 7.70 | 7.50 | 8.17 | 7.42 | -2.60% | 3.94% | 52710 | 4133万 | 10.02 | 13.06 | -1.13 | | 49 | ST佳沃 | 2025-01-15 三 | 6.42 | 6.42 | 7.70 | 7.70 | 6.39 | 19.94% | 3.78% | 50453 | 3647万 | 10.29 | 13.41 | -1.16 | | 50 | ST佳沃 | 2025-01-14 二 | 6.20 | 6.20 | 6.42 | 6.44 | 6.16 | 3.55% | 0.67% | 8939 | 567万 | 8.58 | 11.18 | -0.97 | | 51 | ST佳沃 | 2025-01-13 一 | 6.12 | 6.18 | 6.20 | 6.21 | 5.99 | 0.32% | 0.44% | 5845 | 359万 | 8.29 | 10.8 | -0.94 | | 52 | ST佳沃 | 2025-01-10 五 | 6.33 | 6.39 | 6.18 | 6.39 | 6.15 | -3.29% | 1.09% | 14503 | 910万 | 8.26 | 10.77 | -0.94 | | 53 | ST佳沃 | 2025-01-09 四 | 6.43 | 6.47 | 6.39 | 6.47 | 6.31 | -1.24% | 0.93% | 12482 | 797万 | 8.54 | 11.13 | -0.97 | | 54 | ST佳沃 | 2025-01-08 三 | 6.41 | 6.52 | 6.47 | 6.61 | 6.26 | -0.77% | 0.90% | 11961 | 768万 | 8.65 | 11.27 | -0.98 | | 55 | ST佳沃 | 2025-01-07 二 | 6.33 | 6.29 | 6.52 | 6.52 | 6.21 | 3.66% | 0.71% | 9454 | 601万 | 8.71 | 11.36 | -0.99 | | 56 | ST佳沃 | 2025-01-06 一 | 6.41 | 6.41 | 6.29 | 6.50 | 6.20 | -1.87% | 0.68% | 9079 | 576万 | 8.41 | 10.96 | -0.95 | | 57 | ST佳沃 | 2025-01-03 五 | 6.70 | 6.74 | 6.41 | 6.78 | 6.40 | -4.90% | 0.88% | 11826 | 773万 | 8.57 | 11.17 | -0.97 | | 58 | ST佳沃 | 2025-01-02 四 | 6.80 | 6.78 | 6.74 | 6.95 | 6.61 | -0.59% | 0.72% | 9577 | 653万 | 9.01 | 11.74 | -1.02 | | 59 | ST佳沃 | 2024-12-31 二 | 7.09 | 7.09 | 6.78 | 7.15 | 6.76 | -4.37% | 1.44% | 19251 | 1338万 | 9.06 | 11.81 | -1.03 | | 60 | ST佳沃 | 2024-12-30 一 | 7.34 | 7.36 | 7.09 | 7.34 | 7.09 | -3.67% | 0.54% | 7187 | 515万 | 9.47 | 12.35 | -1.07 | | 61 | ST佳沃 | 2024-12-27 五 | 7.29 | 7.27 | 7.36 | 7.49 | 7.23 | 1.24% | 0.70% | 9306 | 686万 | 9.84 | 12.82 | -1.11 | | 62 | ST佳沃 | 2024-12-26 四 | 7.27 | 7.29 | 7.27 | 7.36 | 7.20 | -0.27% | 0.51% | 6848 | 499万 | 9.72 | 12.66 | -1.1 | | 63 | ST佳沃 | 2024-12-25 三 | 7.46 | 7.39 | 7.29 | 7.46 | 7.14 | -1.35% | 0.59% | 7827 | 567万 | 9.74 | 12.7 | -1.1 | | 64 | ST佳沃 | 2024-12-24 二 | 7.39 | 7.39 | 7.39 | 7.48 | 7.27 | 0.00% | 0.53% | 7092 | 522万 | 9.88 | 12.87 | -1.12 | | 65 | ST佳沃 | 2024-12-23 一 | 7.87 | 7.87 | 7.39 | 7.87 | 7.34 | -6.10% | 1.53% | 20448 | 1531万 | 9.88 | 12.87 | -1.12 | | 66 | ST佳沃 | 2024-12-20 五 | 7.83 | 7.91 | 7.87 | 7.98 | 7.80 | -0.51% | 0.81% | 10780 | 849万 | 10.52 | 13.71 | -1.19 | | 67 | ST佳沃 | 2024-12-19 四 | 7.91 | 7.92 | 7.91 | 7.93 | 7.77 | -0.13% | 0.54% | 7186 | 564万 | 10.57 | 13.78 | -1.2 | | 68 | ST佳沃 | 2024-12-18 三 | 7.90 | 7.84 | 7.92 | 7.98 | 7.81 | 1.02% | 0.38% | 5135 | 406万 | 10.58 | 13.8 | -1.2 | | 69 | ST佳沃 | 2024-12-17 二 | 8.12 | 8.19 | 7.84 | 8.16 | 7.79 | -4.27% | 1.07% | 14326 | 1139万 | 10.48 | 13.66 | -1.19 | | 70 | ST佳沃 | 2024-12-16 一 | 8.20 | 8.19 | 8.19 | 8.29 | 8.16 | 0.00% | 0.85% | 11338 | 935万 | 10.94 | 14.27 | -1.24 | | 71 | ST佳沃 | 2024-12-13 五 | 8.54 | 8.56 | 8.19 | 8.59 | 8.16 | -4.32% | 1.45% | 19379 | 1618万 | 10.94 | 14.27 | -1.24 | | 72 | ST佳沃 | 2024-12-12 四 | 8.36 | 8.25 | 8.56 | 8.63 | 8.28 | 3.76% | 1.66% | 22186 | 1888万 | 11.44 | 14.91 | -1.3 | | 73 | ST佳沃 | 2024-12-11 三 | 8.12 | 8.15 | 8.25 | 8.28 | 8.08 | 1.23% | 0.65% | 8703 | 716万 | 11.02 | 14.37 | -1.25 | | 74 | ST佳沃 | 2024-12-10 二 | 8.37 | 8.10 | 8.15 | 8.48 | 8.12 | 0.62% | 0.90% | 12009 | 992万 | 10.89 | 14.2 | -1.23 | | 75 | ST佳沃 | 2024-12-09 一 | 8.09 | 8.07 | 8.10 | 8.19 | 8.02 | 0.37% | 0.77% | 10350 | 839万 | 10.82 | 14.11 | -1.23 | | 76 | ST佳沃 | 2024-12-06 五 | 8.11 | 8.12 | 8.07 | 8.13 | 8.00 | -0.62% | 0.67% | 9003 | 725万 | 10.78 | 14.06 | -1.22 | | 77 | ST佳沃 | 2024-12-05 四 | 8.00 | 8.02 | 8.12 | 8.12 | 7.90 | 1.25% | 0.44% | 5837 | 470万 | 10.85 | 14.15 | -1.23 | | 78 | ST佳沃 | 2024-12-04 三 | 8.22 | 8.26 | 8.02 | 8.34 | 7.91 | -2.91% | 1.26% | 16786 | 1362万 | 10.72 | 13.97 | -1.21 | | 79 | ST佳沃 | 2024-12-03 二 | 8.18 | 8.21 | 8.26 | 8.45 | 8.12 | 0.61% | 1.15% | 15335 | 1276万 | 11.04 | 14.39 | -1.25 | | 80 | ST佳沃 | 2024-12-02 一 | 8.26 | 8.29 | 8.21 | 8.36 | 8.20 | -0.97% | 0.96% | 12835 | 1058万 | 10.97 | 14.3 | -1.24 | | 81 | ST佳沃 | 2024-11-29 五 | 8.03 | 8.15 | 8.29 | 8.38 | 8.03 | 1.72% | 0.84% | 11273 | 928万 | 11.08 | 14.44 | -1.25 | | 82 | ST佳沃 | 2024-11-28 四 | 7.88 | 7.94 | 8.15 | 8.34 | 7.85 | 2.64% | 1.23% | 16381 | 1340万 | 10.89 | 14.2 | -1.23 | | 83 | ST佳沃 | 2024-11-27 三 | 7.70 | 7.74 | 7.94 | 7.96 | 7.56 | 2.58% | 0.94% | 12618 | 977万 | 10.61 | 13.83 | -1.2 | | 84 | ST佳沃 | 2024-11-26 二 | 7.75 | 7.77 | 7.74 | 8.15 | 7.66 | -0.39% | 0.77% | 10267 | 811万 | 10.34 | 13.48 | -1.17 | | 85 | ST佳沃 | 2024-11-25 一 | 7.82 | 7.86 | 7.77 | 7.95 | 7.64 | -1.15% | 0.97% | 13028 | 1012万 | 10.38 | 13.54 | -1.18 | | 86 | ST佳沃 | 2024-11-22 五 | 8.22 | 8.22 | 7.86 | 8.23 | 7.79 | -4.38% | 1.34% | 17942 | 1438万 | 10.5 | 13.69 | -1.19 | | 87 | ST佳沃 | 2024-11-21 四 | 8.18 | 8.27 | 8.22 | 8.33 | 8.09 | -0.60% | 0.69% | 9170 | 752万 | 10.98 | 14.32 | -1.24 | | 88 | ST佳沃 | 2024-11-20 三 | 8.12 | 8.12 | 8.27 | 8.34 | 8.00 | 1.85% | 0.91% | 12133 | 993万 | 11.05 | 14.41 | -1.25 | | 89 | ST佳沃 | 2024-11-19 二 | 8.13 | 8.03 | 8.12 | 8.16 | 7.87 | 1.12% | 0.74% | 9827 | 789万 | 10.85 | 14.15 | -1.23 | | 90 | ST佳沃 | 2024-11-18 一 | 8.30 | 8.28 | 8.03 | 8.34 | 7.80 | -3.02% | 1.44% | 19221 | 1552万 | 10.73 | 13.99 | -1.21 | | 91 | ST佳沃 | 2024-11-15 五 | 8.74 | 8.80 | 8.28 | 8.86 | 8.19 | -5.91% | 1.99% | 26617 | 2271万 | 11.06 | 14.42 | -1.25 | | 92 | ST佳沃 | 2024-11-14 四 | 8.45 | 8.50 | 8.80 | 8.95 | 8.41 | 3.53% | 2.23% | 29751 | 2593万 | 11.76 | 15.33 | -1.33 | | 93 | ST佳沃 | 2024-11-13 三 | 8.61 | 8.65 | 8.50 | 8.75 | 8.43 | -1.73% | 1.15% | 15305 | 1310万 | 11.36 | 14.81 | -1.29 | | 94 | ST佳沃 | 2024-11-12 二 | 8.46 | 8.46 | 8.65 | 8.86 | 8.40 | 2.25% | 2.10% | 28042 | 2402万 | 11.56 | 15.07 | -1.31 | | 95 | ST佳沃 | 2024-11-11 一 | 8.47 | 8.56 | 8.46 | 8.63 | 8.31 | -1.17% | 1.54% | 20604 | 1744万 | 11.31 | 14.74 | -1.28 | | 96 | ST佳沃 | 2024-11-08 五 | 9.10 | 9.00 | 8.56 | 9.10 | 8.53 | -4.89% | 2.30% | 30695 | 2687万 | 11.44 | 14.91 | -1.3 | | 97 | ST佳沃 | 2024-11-07 四 | 8.42 | 8.50 | 9.00 | 9.05 | 8.34 | 5.88% | 2.78% | 37136 | 3297万 | 12.03 | 15.68 | -1.36 | | 98 | ST佳沃 | 2024-11-06 三 | 8.49 | 8.55 | 8.50 | 8.74 | 8.43 | -0.58% | 1.51% | 20187 | 1731万 | 11.36 | 14.81 | -1.29 | | 99 | ST佳沃 | 2024-11-05 二 | 8.48 | 8.51 | 8.55 | 8.65 | 8.43 | 0.47% | 1.58% | 21051 | 1800万 | 11.43 | 14.89 | -1.29 | | 100 | ST佳沃 | 2024-11-04 一 | 8.33 | 8.43 | 8.51 | 8.55 | 8.15 | 0.95% | 1.56% | 20867 | 1752万 | 11.37 | 14.82 | -1.29 | | 101 | ST佳沃 | 2024-11-01 五 | 8.39 | 8.45 | 8.43 | 8.48 | 7.92 | -0.24% | 2.72% | 36312 | 2994万 | 11.27 | 14.69 | -1.28 | | 102 | ST佳沃 | 2024-10-31 四 | 8.68 | 8.61 | 8.45 | 8.87 | 8.45 | -1.86% | 3.01% | 40268 | 3465万 | 11.29 | 14.72 | -1.28 | | 103 | ST佳沃 | 2024-10-30 三 | 8.91 | 9.12 | 8.61 | 9.76 | 8.52 | -5.59% | 5.56% | 74338 | 6785万 | 11.51 | 15 | -1.3 | | 104 | ST佳沃 | 2024-10-29 二 | 8.29 | 8.24 | 9.12 | 9.12 | 8.07 | 10.68% | 4.07% | 54399 | 4632万 | 12.19 | 15.89 | -1.38 | | 105 | ST佳沃 | 2024-10-28 一 | 7.90 | 7.88 | 8.24 | 8.30 | 7.78 | 4.57% | 3.43% | 45814 | 3735万 | 11.01 | 14.35 | -1.25 | | 106 | ST佳沃 | 2024-10-25 五 | 7.34 | 7.42 | 7.88 | 8.37 | 7.25 | 6.20% | 5.42% | 72449 | 5739万 | 10.53 | 13.73 | -1.19 | | 107 | ST佳沃 | 2024-10-24 四 | 7.15 | 7.20 | 7.42 | 7.73 | 7.09 | 3.06% | 2.44% | 32629 | 2423万 | 9.92 | 12.93 | -1.11 | | 108 | ST佳沃 | 2024-10-23 三 | 7.05 | 7.17 | 7.20 | 7.20 | 7.00 | 0.42% | 2.09% | 27983 | 1982万 | 9.62 | 12.54 | -1.07 | | 109 | ST佳沃 | 2024-10-22 二 | 6.82 | 6.87 | 7.17 | 7.30 | 6.82 | 4.37% | 4.32% | 57767 | 4068万 | 9.58 | 12.49 | -1.07 | | 110 | ST佳沃 | 2024-10-21 一 | 6.70 | 6.73 | 6.87 | 6.95 | 6.65 | 2.08% | 1.52% | 20321 | 1383万 | 9.18 | 11.97 | -1.02 | | 111 | ST佳沃 | 2024-10-18 五 | 6.47 | 6.49 | 6.73 | 6.77 | 6.44 | 3.70% | 1.60% | 21361 | 1420万 | 8.99 | 11.72 | -1 | | 112 | ST佳沃 | 2024-10-17 四 | 6.62 | 6.65 | 6.49 | 6.72 | 6.44 | -2.41% | 1.45% | 19323 | 1270万 | 8.67 | 11.31 | -0.97 | | 113 | ST佳沃 | 2024-10-16 三 | 6.65 | 6.66 | 6.65 | 6.68 | 6.52 | -0.15% | 0.85% | 11422 | 757万 | 8.89 | 11.58 | -0.99 | | 114 | ST佳沃 | 2024-10-15 二 | 6.87 | 6.85 | 6.66 | 6.87 | 6.62 | -2.77% | 1.35% | 18097 | 1219万 | 8.9 | 11.6 | -0.99 | | 115 | ST佳沃 | 2024-10-14 一 | 6.77 | 6.77 | 6.85 | 6.87 | 6.68 | 1.18% | 1.51% | 20231 | 1373万 | 9.15 | 11.93 | -1.02 | | 116 | ST佳沃 | 2024-10-11 五 | 6.96 | 6.98 | 6.77 | 7.16 | 6.71 | -3.01% | 2.06% | 27521 | 1903万 | 9.05 | 11.79 | -1.01 | | 117 | ST佳沃 | 2024-10-10 四 | 6.92 | 6.90 | 6.98 | 7.26 | 6.92 | 1.16% | 2.78% | 37127 | 2640万 | 9.33 | 12.16 | -1.04 | | 118 | ST佳沃 | 2024-10-09 三 | 7.59 | 7.85 | 6.90 | 7.61 | 6.86 | -12.10% | 3.06% | 40942 | 2954万 | 9.22 | 12.02 | -1.03 | | 119 | ST佳沃 | 2024-10-08 二 | 8.18 | 7.26 | 7.85 | 8.38 | 7.40 | 8.13% | 5.40% | 72138 | 5673万 | 10.49 | 13.67 | -1.17 | | 120 | ST佳沃 | 2024-09-30 一 | 6.75 | 6.65 | 7.26 | 7.40 | 6.65 | 9.17% | 6.64% | 88678 | 6231万 | 9.7 | 12.65 | -1.08 | | 121 | ST佳沃 | 2024-09-27 五 | 6.61 | 6.49 | 6.65 | 6.78 | 6.42 | 2.47% | 3.62% | 48369 | 3167万 | 8.89 | 11.58 | -0.99 | | 122 | ST佳沃 | 2024-09-26 四 | 6.38 | 6.40 | 6.49 | 6.54 | 6.36 | 1.41% | 0.81% | 10865 | 703万 | 8.67 | 11.31 | -0.97 | | 123 | ST佳沃 | 2024-09-25 三 | 6.35 | 6.33 | 6.40 | 6.65 | 6.31 | 1.11% | 1.26% | 16851 | 1092万 | 8.55 | 11.15 | -0.95 | | 124 | ST佳沃 | 2024-09-24 二 | 6.31 | 6.29 | 6.33 | 6.40 | 6.23 | 0.64% | 0.65% | 8637 | 545万 | 8.46 | 11.03 | -0.94 | | 125 | ST佳沃 | 2024-09-23 一 | 6.28 | 6.34 | 6.29 | 6.38 | 6.28 | -0.79% | 0.27% | 3621 | 229万 | 8.41 | 10.96 | -0.94 | | 126 | ST佳沃 | 2024-09-20 五 | 6.23 | 6.22 | 6.34 | 6.34 | 6.15 | 1.93% | 0.52% | 6941 | 435万 | 8.47 | 11.04 | -0.94 | | 127 | ST佳沃 | 2024-09-19 四 | 5.94 | 5.86 | 6.22 | 6.33 | 5.86 | 6.14% | 0.93% | 12483 | 765万 | 8.31 | 10.84 | -0.93 | | 128 | ST佳沃 | 2024-09-18 三 | 6.00 | 5.99 | 5.86 | 6.00 | 5.76 | -2.17% | 0.39% | 5181 | 304万 | 7.83 | 10.21 | -0.87 | | 129 | ST佳沃 | 2024-09-13 五 | 6.05 | 6.01 | 5.99 | 6.07 | 5.99 | -0.33% | 0.30% | 4055 | 244万 | 8 | 10.43 | -0.89 | | 130 | ST佳沃 | 2024-09-12 四 | 6.03 | 6.03 | 6.01 | 6.07 | 6.01 | -0.33% | 0.20% | 2710 | 164万 | 8.03 | 10.47 | -0.9 | | 131 | ST佳沃 | 2024-09-11 三 | 6.05 | 6.10 | 6.03 | 6.10 | 6.01 | -1.15% | 0.28% | 3746 | 226万 | 8.06 | 10.5 | -0.9 | | 132 | ST佳沃 | 2024-09-10 二 | 6.08 | 6.08 | 6.10 | 6.11 | 6.02 | 0.33% | 0.31% | 4127 | 250万 | 8.15 | 10.63 | -0.91 | | 133 | ST佳沃 | 2024-09-09 一 | 6.09 | 6.13 | 6.08 | 6.15 | 6.02 | -0.82% | 0.27% | 3651 | 222万 | 8.12 | 10.59 | -0.91 |
|
行情刷新 | 流通股东
 |
