| 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 | 2024-04-26 五 | 7.99 | 8.04 | 8.05 | 8.19 | 7.95 | 0.12% | 0.41% | 5503 | 444万 | 10.76 | 14.02 | -1.29 | 2 | *ST佳沃 | 2024-04-25 四 | 8.22 | 8.23 | 8.04 | 8.29 | 8.04 | -2.31% | 0.43% | 5694 | 465万 | 10.74 | 14.01 | -1.22 | 3 | *ST佳沃 | 2024-04-24 三 | 8.22 | 8.20 | 8.23 | 8.35 | 8.11 | 0.37% | 0.38% | 5106 | 422万 | 11 | 14.34 | -1.24 | 4 | *ST佳沃 | 2024-04-23 二 | 8.55 | 8.89 | 8.20 | 8.79 | 8.19 | -7.76% | 1.10% | 14747 | 1238万 | 10.96 | 14.28 | -1.24 | 5 | *ST佳沃 | 2024-04-22 一 | 8.01 | 8.09 | 8.89 | 8.89 | 8.00 | 9.89% | 1.15% | 15333 | 1293万 | 11.88 | 15.49 | -1.34 | 6 | *ST佳沃 | 2024-04-19 五 | 8.09 | 7.95 | 8.09 | 8.09 | 7.80 | 1.76% | 0.45% | 6018 | 478万 | 10.81 | 14.09 | -1.22 | 7 | *ST佳沃 | 2024-04-18 四 | 8.01 | 8.01 | 7.95 | 8.08 | 7.91 | -0.75% | 0.44% | 5869 | 469万 | 10.62 | 13.85 | -1.2 | 8 | *ST佳沃 | 2024-04-17 三 | 7.69 | 7.64 | 8.01 | 8.13 | 7.69 | 4.84% | 0.79% | 10501 | 837万 | 10.7 | 13.95 | -1.21 | 9 | *ST佳沃 | 2024-04-16 二 | 8.07 | 8.07 | 7.64 | 8.07 | 7.64 | -5.33% | 1.07% | 14294 | 1111万 | 10.21 | 13.31 | -1.16 | 10 | *ST佳沃 | 2024-04-15 一 | 8.40 | 8.85 | 8.07 | 8.75 | 7.98 | -8.81% | 1.19% | 15950 | 1338万 | 10.78 | 14.06 | -1.22 | 11 | *ST佳沃 | 2024-04-12 五 | 8.71 | 8.76 | 8.85 | 8.91 | 8.64 | 1.03% | 0.44% | 5876 | 515万 | 11.83 | 15.42 | -1.34 | 12 | *ST佳沃 | 2024-04-11 四 | 8.95 | 9.01 | 8.76 | 9.03 | 8.75 | -2.77% | 0.82% | 10981 | 974万 | 11.71 | 15.26 | -1.33 | 13 | *ST佳沃 | 2024-04-10 三 | 8.97 | 8.97 | 9.01 | 9.18 | 8.82 | 0.45% | 0.81% | 10868 | 977万 | 12.04 | 15.7 | -1.36 | 14 | *ST佳沃 | 2024-04-09 二 | 9.00 | 9.11 | 8.97 | 9.05 | 8.89 | -1.54% | 0.62% | 8293 | 743万 | 11.99 | 15.63 | -1.36 | 15 | *ST佳沃 | 2024-04-08 一 | 9.22 | 9.34 | 9.11 | 9.34 | 8.98 | -2.46% | 0.70% | 9291 | 852万 | 12.17 | 15.87 | -1.38 | 16 | *ST佳沃 | 2024-04-03 三 | 9.20 | 9.30 | 9.34 | 9.49 | 9.03 | 0.43% | 0.72% | 9643 | 895万 | 12.48 | 16.27 | -1.41 | 17 | *ST佳沃 | 2024-04-02 二 | 9.09 | 9.07 | 9.30 | 9.50 | 9.03 | 2.54% | 0.81% | 10823 | 1004万 | 12.43 | 16.2 | -1.41 | 18 | *ST佳沃 | 2024-04-01 一 | 8.80 | 8.79 | 9.07 | 9.09 | 8.73 | 3.19% | 0.67% | 8939 | 801万 | 12.12 | 15.8 | -1.37 | 19 | *ST佳沃 | 2024-03-29 五 | 9.02 | 9.03 | 8.79 | 9.12 | 8.74 | -2.66% | 1.04% | 13922 | 1237万 | 11.75 | 15.31 | -1.33 | 20 | *ST佳沃 | 2024-03-28 四 | 8.82 | 8.88 | 9.03 | 9.08 | 8.79 | 1.69% | 1.54% | 20566 | 1847万 | 12.07 | 15.73 | -1.37 | 21 | *ST佳沃 | 2024-03-27 三 | 9.16 | 9.15 | 8.88 | 9.29 | 8.78 | -2.95% | 1.34% | 17935 | 1613万 | 11.87 | 15.47 | -1.34 | 22 | *ST佳沃 | 2024-03-26 二 | 9.30 | 9.26 | 9.15 | 9.46 | 8.98 | -1.19% | 0.93% | 12383 | 1136万 | 12.23 | 15.94 | -1.38 | 23 | *ST佳沃 | 2024-03-25 一 | 9.50 | 9.51 | 9.26 | 9.65 | 9.23 | -2.63% | 0.76% | 10188 | 969万 | 12.37 | 16.13 | -1.4 | 24 | *ST佳沃 | 2024-03-22 五 | 9.65 | 9.71 | 9.51 | 9.68 | 9.42 | -2.06% | 0.89% | 11904 | 1135万 | 12.71 | 16.57 | -1.44 | 25 | *ST佳沃 | 2024-03-21 四 | 9.79 | 9.79 | 9.71 | 9.85 | 9.62 | -0.82% | 0.97% | 13019 | 1270万 | 12.97 | 16.91 | -1.47 | 26 | *ST佳沃 | 2024-03-20 三 | 9.66 | 9.66 | 9.79 | 9.85 | 9.61 | 1.35% | 0.48% | 6391 | 622万 | 13.08 | 17.05 | -1.48 | 27 | *ST佳沃 | 2024-03-19 二 | 9.82 | 9.81 | 9.66 | 9.90 | 9.61 | -1.53% | 0.74% | 9858 | 961万 | 12.91 | 16.83 | -1.46 | 28 | *ST佳沃 | 2024-03-18 一 | 10.18 | 9.99 | 9.81 | 10.18 | 9.69 | -1.80% | 0.93% | 12413 | 1219万 | 13.11 | 17.09 | -1.48 | 29 | *ST佳沃 | 2024-03-15 五 | 9.58 | 9.70 | 9.99 | 10.20 | 9.58 | 2.99% | 1.07% | 14331 | 1427万 | 13.35 | 17.4 | -1.51 | 30 | *ST佳沃 | 2024-03-14 四 | 10.18 | 10.12 | 9.70 | 10.26 | 9.57 | -4.15% | 1.34% | 17897 | 1759万 | 12.96 | 16.9 | -1.47 | 31 | *ST佳沃 | 2024-03-08 五 | 10.57 | 10.43 | 10.38 | 10.57 | 10.31 | -0.48% | 0.42% | 5643 | 588万 | 13.87 | 18.08 | -0.98 | 32 | *ST佳沃 | 2024-03-07 四 | 10.17 | 10.17 | 10.43 | 10.67 | 10.10 | 2.56% | 0.70% | 9408 | 978万 | 13.94 | 18.17 | -0.98 | 33 | *ST佳沃 | 2024-03-06 三 | 9.97 | 10.17 | 10.17 | 10.30 | 9.90 | 0.00% | 0.78% | 10472 | 1057万 | 13.59 | 17.72 | -0.96 | 34 | *ST佳沃 | 2024-03-05 二 | 10.35 | 10.57 | 10.17 | 10.55 | 10.02 | -3.78% | 1.02% | 13572 | 1390万 | 13.59 | 17.72 | -0.96 | 35 | *ST佳沃 | 2024-03-04 一 | 10.28 | 10.09 | 10.57 | 10.83 | 10.05 | 4.76% | 1.11% | 14847 | 1564万 | 14.12 | 18.41 | -1 | 36 | *ST佳沃 | 2024-03-01 五 | 9.57 | 9.57 | 10.09 | 10.09 | 9.51 | 5.43% | 0.58% | 7762 | 764万 | 13.48 | 17.58 | -0.95 | 37 | *ST佳沃 | 2024-02-29 四 | 9.15 | 9.26 | 9.57 | 9.64 | 9.15 | 3.35% | 0.57% | 7622 | 721万 | 12.79 | 16.67 | -0.9 | 38 | *ST佳沃 | 2024-02-28 三 | 9.97 | 9.96 | 9.26 | 10.31 | 9.23 | -7.03% | 0.94% | 12570 | 1240万 | 12.37 | 16.13 | -0.87 | 39 | *ST佳沃 | 2024-02-27 二 | 9.79 | 9.79 | 9.96 | 9.99 | 9.71 | 1.74% | 0.60% | 8078 | 798万 | 13.31 | 17.35 | -0.94 | 40 | *ST佳沃 | 2024-02-26 一 | 9.66 | 9.60 | 9.79 | 9.87 | 9.46 | 1.98% | 0.67% | 8985 | 870万 | 13.08 | 17.05 | -0.92 | 41 | *ST佳沃 | 2024-02-23 五 | 9.59 | 9.58 | 9.60 | 9.70 | 9.41 | 0.21% | 0.79% | 10584 | 1008万 | 12.83 | 16.72 | -0.9 | 42 | *ST佳沃 | 2024-02-22 四 | 9.61 | 9.60 | 9.58 | 9.78 | 9.42 | -0.21% | 0.66% | 8819 | 846万 | 12.8 | 16.69 | -0.9 | 43 | *ST佳沃 | 2024-02-21 三 | 9.15 | 9.19 | 9.60 | 9.98 | 9.07 | 4.46% | 1.06% | 14108 | 1359万 | 12.83 | 16.72 | -0.9 | 44 | *ST佳沃 | 2024-02-20 二 | 8.99 | 8.99 | 9.19 | 9.23 | 8.86 | 2.22% | 0.60% | 8036 | 730万 | 12.28 | 16.01 | -0.87 | 45 | *ST佳沃 | 2024-02-19 一 | 8.72 | 8.51 | 8.99 | 9.00 | 8.50 | 5.64% | 0.71% | 9553 | 841万 | 12.01 | 15.66 | -0.85 | 46 | *ST佳沃 | 2024-02-08 四 | 8.10 | 8.30 | 8.51 | 8.60 | 8.06 | 2.53% | 0.82% | 10965 | 916万 | 11.37 | 14.82 | -0.8 | 47 | *ST佳沃 | 2024-02-07 三 | 8.31 | 8.20 | 8.30 | 8.67 | 8.20 | 1.22% | 0.91% | 12187 | 1029万 | 11.09 | 14.46 | -0.78 | 48 | *ST佳沃 | 2024-02-06 二 | 7.78 | 7.78 | 8.20 | 8.27 | 7.24 | 5.40% | 1.33% | 17755 | 1402万 | 10.96 | 14.28 | -0.77 | 49 | *ST佳沃 | 2024-02-05 一 | 8.56 | 8.56 | 7.78 | 8.56 | 7.72 | -9.11% | 1.72% | 23002 | 1850万 | 10.4 | 13.55 | -0.73 | 50 | *ST佳沃 | 2024-02-02 五 | 9.50 | 9.55 | 8.56 | 9.73 | 8.24 | -10.37% | 2.09% | 27929 | 2501万 | 11.44 | 14.91 | -0.81 | 51 | *ST佳沃 | 2024-02-01 四 | 10.22 | 11.06 | 9.55 | 10.50 | 9.55 | -13.65% | 1.95% | 26105 | 2598万 | 12.76 | 16.64 | -0.9 | 52 | *ST佳沃 | 2024-01-31 三 | 11.70 | 11.72 | 11.06 | 12.15 | 11.05 | -5.63% | 1.25% | 16688 | 1943万 | 14.78 | 19.27 | -1.04 | 53 | *ST佳沃 | 2024-01-30 二 | 11.81 | 11.94 | 11.72 | 12.08 | 11.70 | -1.84% | 0.42% | 5618 | 665万 | 15.66 | 20.42 | -1.1 | 54 | *ST佳沃 | 2024-01-29 一 | 12.45 | 12.50 | 11.94 | 12.45 | 11.94 | -4.48% | 0.56% | 7461 | 910万 | 15.95 | 20.8 | -1.13 | 55 | *ST佳沃 | 2024-01-26 五 | 12.49 | 12.54 | 12.50 | 12.69 | 12.28 | -0.32% | 0.76% | 10144 | 1264万 | 16.7 | 21.77 | -1.18 | 56 | *ST佳沃 | 2024-01-25 四 | 12.49 | 12.48 | 12.54 | 12.57 | 12.30 | 0.48% | 0.52% | 6924 | 862万 | 16.76 | 21.84 | -1.18 | 57 | *ST佳沃 | 2024-01-24 三 | 12.19 | 12.18 | 12.48 | 12.68 | 12.10 | 2.46% | 0.72% | 9619 | 1190万 | 16.68 | 21.74 | -1.18 | 58 | *ST佳沃 | 2024-01-23 二 | 12.03 | 12.08 | 12.18 | 12.34 | 11.92 | 0.83% | 0.43% | 5715 | 692万 | 16.27 | 21.22 | -1.15 | 59 | *ST佳沃 | 2024-01-22 一 | 12.70 | 12.79 | 12.08 | 12.82 | 12.08 | -5.55% | 0.96% | 12765 | 1580万 | 16.14 | 21.04 | -1.14 | 60 | *ST佳沃 | 2024-01-19 五 | 12.91 | 12.93 | 12.79 | 12.96 | 12.70 | -1.08% | 0.50% | 6718 | 860万 | 17.09 | 22.28 | -1.21 | 61 | *ST佳沃 | 2024-01-18 四 | 13.05 | 13.18 | 12.93 | 13.11 | 12.62 | -1.90% | 1.13% | 15162 | 1944万 | 17.28 | 22.52 | -1.22 | 62 | *ST佳沃 | 2024-01-17 三 | 13.39 | 13.43 | 13.18 | 13.50 | 13.12 | -1.86% | 0.51% | 6844 | 911万 | 17.61 | 22.96 | -1.24 | 63 | *ST佳沃 | 2024-01-16 二 | 13.35 | 13.33 | 13.43 | 13.55 | 13.09 | 0.75% | 0.87% | 11661 | 1561万 | 17.95 | 23.4 | -1.27 | 64 | *ST佳沃 | 2024-01-15 一 | 13.08 | 13.16 | 13.33 | 13.48 | 13.02 | 1.29% | 0.47% | 6315 | 840万 | 17.81 | 23.22 | -1.26 | 65 | *ST佳沃 | 2024-01-12 五 | 12.99 | 13.10 | 13.16 | 13.16 | 12.97 | 0.46% | 0.34% | 4585 | 599万 | 17.58 | 22.92 | -1.24 | 66 | *ST佳沃 | 2024-01-11 四 | 12.94 | 12.90 | 13.10 | 13.18 | 12.76 | 1.55% | 0.62% | 8219 | 1072万 | 17.5 | 22.82 | -1.23 | 67 | *ST佳沃 | 2024-01-10 三 | 12.62 | 12.69 | 12.90 | 12.93 | 12.50 | 1.65% | 0.64% | 8565 | 1091万 | 17.24 | 22.47 | -1.22 | 68 | *ST佳沃 | 2024-01-09 二 | 12.69 | 12.70 | 12.69 | 12.93 | 12.63 | -0.08% | 0.58% | 7779 | 994万 | 16.96 | 22.11 | -1.2 | 69 | *ST佳沃 | 2024-01-08 一 | 13.09 | 13.04 | 12.70 | 13.09 | 12.62 | -2.61% | 1.07% | 14319 | 1838万 | 16.97 | 22.12 | -1.2 | 70 | *ST佳沃 | 2024-01-05 五 | 13.20 | 13.31 | 13.04 | 13.33 | 12.95 | -2.03% | 1.06% | 14108 | 1845万 | 17.42 | 22.72 | -1.23 | 71 | *ST佳沃 | 2024-01-04 四 | 13.01 | 13.00 | 13.31 | 13.41 | 12.86 | 2.38% | 1.07% | 14257 | 1887万 | 17.78 | 23.19 | -1.25 | 72 | *ST佳沃 | 2024-01-03 三 | 12.82 | 12.80 | 13.00 | 13.18 | 12.68 | 1.56% | 1.40% | 18753 | 2432万 | 17.37 | 22.65 | -1.22 | 73 | *ST佳沃 | 2024-01-02 二 | 12.89 | 12.30 | 12.80 | 13.13 | 12.59 | 4.07% | 2.09% | 27923 | 3571万 | 17.1 | 22.3 | -1.21 | 74 | *ST佳沃 | 2023-12-29 五 | 11.71 | 11.71 | 12.30 | 12.38 | 11.70 | 5.04% | 1.44% | 19282 | 2335万 | 16.44 | 21.43 | -1.16 | 75 | *ST佳沃 | 2023-12-28 四 | 11.69 | 11.69 | 11.71 | 11.78 | 11.53 | 0.17% | 0.82% | 11006 | 1285万 | 15.65 | 20.4 | -1.1 | 76 | *ST佳沃 | 2023-12-27 三 | 11.50 | 11.57 | 11.69 | 11.88 | 11.50 | 1.04% | 0.82% | 10909 | 1280万 | 15.62 | 20.36 | -1.1 | 77 | *ST佳沃 | 2023-12-26 二 | 11.50 | 11.43 | 11.57 | 11.70 | 11.33 | 1.22% | 0.64% | 8558 | 987万 | 15.46 | 20.15 | -1.09 | 78 | *ST佳沃 | 2023-12-25 一 | 11.31 | 11.42 | 11.43 | 11.59 | 11.24 | 0.09% | 0.78% | 10406 | 1189万 | 15.27 | 19.91 | -1.08 | 79 | *ST佳沃 | 2023-12-22 五 | 11.57 | 11.56 | 11.42 | 11.59 | 11.17 | -1.21% | 1.65% | 22104 | 2514万 | 15.26 | 19.89 | -1.08 | 80 | *ST佳沃 | 2023-12-21 四 | 11.60 | 11.58 | 11.56 | 11.80 | 11.36 | -0.17% | 1.23% | 16404 | 1896万 | 15.45 | 20.14 | -1.09 | 81 | *ST佳沃 | 2023-12-20 三 | 11.62 | 11.62 | 11.58 | 11.85 | 11.45 | -0.34% | 0.62% | 8276 | 964万 | 15.47 | 20.17 | -1.09 | 82 | *ST佳沃 | 2023-12-19 二 | 11.80 | 11.77 | 11.62 | 11.84 | 11.55 | -1.27% | 0.96% | 12810 | 1495万 | 15.53 | 20.24 | -1.09 | 83 | *ST佳沃 | 2023-12-18 一 | 11.76 | 11.71 | 11.77 | 12.00 | 11.62 | 0.51% | 0.95% | 12646 | 1499万 | 15.73 | 20.5 | -1.11 | 84 | *ST佳沃 | 2023-12-15 五 | 12.00 | 11.95 | 11.71 | 12.00 | 11.55 | -2.01% | 1.10% | 14758 | 1740万 | 15.65 | 20.4 | -1.1 | 85 | *ST佳沃 | 2023-12-14 四 | 12.24 | 12.15 | 11.95 | 12.30 | 11.89 | -1.65% | 1.05% | 14050 | 1700万 | 15.97 | 20.82 | -1.13 | 86 | *ST佳沃 | 2023-12-13 三 | 12.33 | 12.44 | 12.15 | 12.53 | 11.98 | -2.33% | 1.25% | 16673 | 2035万 | 16.23 | 21.17 | -1.14 | 87 | *ST佳沃 | 2023-12-12 二 | 12.68 | 12.62 | 12.44 | 12.73 | 12.25 | -1.43% | 1.24% | 16586 | 2073万 | 16.62 | 21.67 | -1.17 | 88 | *ST佳沃 | 2023-12-11 一 | 13.15 | 13.60 | 12.62 | 13.15 | 12.37 | -7.21% | 2.69% | 35927 | 4571万 | 16.86 | 21.98 | -1.19 | 89 | *ST佳沃 | 2023-12-08 五 | 14.05 | 14.18 | 13.60 | 14.16 | 13.47 | -4.09% | 2.03% | 27145 | 3744万 | 18.17 | 23.69 | -1.28 | 90 | *ST佳沃 | 2023-12-07 四 | 14.74 | 14.18 | 14.18 | 14.77 | 14.00 | 0.00% | 1.61% | 21572 | 3095万 | 18.95 | 24.7 | -1.34 | 91 | *ST佳沃 | 2023-12-06 三 | 14.40 | 14.42 | 14.18 | 14.65 | 14.02 | -1.66% | 1.22% | 16288 | 2320万 | 18.95 | 24.7 | -1.34 | 92 | *ST佳沃 | 2023-12-05 二 | 14.15 | 14.30 | 14.42 | 14.84 | 14.15 | 0.84% | 2.04% | 27269 | 3972万 | 19.27 | 25.12 | -1.36 | 93 | *ST佳沃 | 2023-12-04 一 | 14.10 | 14.13 | 14.30 | 14.55 | 14.00 | 1.20% | 1.84% | 24570 | 3515万 | 19.11 | 24.91 | -1.35 | 94 | *ST佳沃 | 2023-12-01 五 | 14.28 | 14.30 | 14.13 | 14.55 | 13.77 | -1.19% | 2.57% | 34284 | 4841万 | 18.88 | 24.61 | -1.33 | 95 | *ST佳沃 | 2023-11-30 四 | 15.20 | 14.54 | 14.30 | 15.49 | 14.16 | -1.65% | 5.33% | 71258 | 10611万 | 19.11 | 24.91 | -1.35 | 96 | *ST佳沃 | 2023-11-29 三 | 13.26 | 13.18 | 14.54 | 14.70 | 13.20 | 10.32% | 3.22% | 43074 | 6054万 | 19.43 | 25.33 | -1.37 | 97 | *ST佳沃 | 2023-11-28 二 | 12.93 | 12.95 | 13.18 | 13.19 | 12.59 | 1.78% | 0.88% | 11807 | 1529万 | 17.61 | 22.96 | -1.24 | 98 | *ST佳沃 | 2023-11-24 五 | 13.15 | 13.04 | 13.11 | 13.30 | 13.00 | 0.54% | 0.74% | 9887 | 1303万 | 17.52 | 22.84 | -1.24 | 99 | *ST佳沃 | 2023-11-23 四 | 13.07 | 13.03 | 13.04 | 13.26 | 12.92 | 0.08% | 0.69% | 9232 | 1206万 | 17.42 | 22.72 | -1.23 | 100 | *ST佳沃 | 2023-11-22 三 | 12.65 | 12.75 | 13.03 | 13.08 | 12.54 | 2.20% | 1.21% | 16196 | 2078万 | 17.41 | 22.7 | -1.23 | 101 | *ST佳沃 | 2023-11-21 二 | 12.18 | 12.23 | 12.75 | 12.75 | 12.18 | 4.25% | 1.31% | 17555 | 2195万 | 17.04 | 22.21 | -1.2 | 102 | *ST佳沃 | 2023-11-20 一 | 12.64 | 12.63 | 12.23 | 12.64 | 11.95 | -3.17% | 1.87% | 25045 | 3058万 | 16.34 | 21.3 | -1.15 | 103 | *ST佳沃 | 2023-11-17 五 | 12.88 | 13.05 | 12.63 | 13.05 | 12.55 | -3.22% | 1.25% | 16715 | 2125万 | 16.88 | 22 | -1.19 | 104 | *ST佳沃 | 2023-11-16 四 | 13.38 | 13.25 | 13.05 | 13.38 | 13.00 | -1.51% | 0.91% | 12217 | 1614万 | 17.44 | 22.73 | -1.23 | 105 | *ST佳沃 | 2023-11-15 三 | 13.00 | 13.01 | 13.25 | 13.26 | 12.82 | 1.84% | 0.90% | 12024 | 1575万 | 17.7 | 23.08 | -1.25 | 106 | *ST佳沃 | 2023-11-14 二 | 12.72 | 12.72 | 13.01 | 13.07 | 12.56 | 2.28% | 0.99% | 13281 | 1718万 | 17.38 | 22.66 | -1.23 | 107 | *ST佳沃 | 2023-11-13 一 | 12.74 | 12.80 | 12.72 | 12.81 | 12.35 | -0.63% | 1.27% | 17026 | 2144万 | 17 | 22.16 | -1.2 | 108 | *ST佳沃 | 2023-11-10 五 | 12.29 | 12.45 | 12.80 | 12.86 | 12.29 | 2.81% | 1.57% | 21038 | 2661万 | 17.1 | 22.3 | -1.21 | 109 | *ST佳沃 | 2023-11-09 四 | 12.45 | 12.40 | 12.45 | 12.67 | 12.28 | 0.40% | 1.07% | 14246 | 1783万 | 16.64 | 21.69 | -1.17 | 110 | *ST佳沃 | 2023-11-08 三 | 12.43 | 12.47 | 12.40 | 12.62 | 12.14 | -0.56% | 1.15% | 15308 | 1902万 | 16.57 | 21.6 | -1.17 | 111 | *ST佳沃 | 2023-11-07 二 | 12.37 | 12.36 | 12.47 | 12.59 | 12.09 | 0.89% | 1.04% | 13936 | 1729万 | 16.66 | 21.72 | -1.17 | 112 | *ST佳沃 | 2023-11-06 一 | 12.00 | 12.11 | 12.36 | 12.46 | 11.99 | 2.06% | 1.04% | 13843 | 1693万 | 16.52 | 21.53 | -1.16 | 113 | *ST佳沃 | 2023-11-03 五 | 11.53 | 11.60 | 12.11 | 12.18 | 11.45 | 4.40% | 1.74% | 23302 | 2757万 | 16.18 | 21.1 | -1.14 | 114 | *ST佳沃 | 2023-11-02 四 | 11.15 | 11.14 | 11.60 | 11.74 | 11.14 | 4.13% | 2.53% | 33855 | 3904万 | 15.5 | 20.21 | -1.09 | 115 | *ST佳沃 | 2023-11-01 三 | 11.19 | 11.19 | 11.14 | 11.29 | 10.96 | -0.45% | 2.00% | 26787 | 2977万 | 14.89 | 19.41 | -1.05 | 116 | *ST佳沃 | 2023-10-31 二 | 11.36 | 11.36 | 11.19 | 11.36 | 11.01 | -1.50% | 1.22% | 16248 | 1813万 | 14.95 | 19.49 | -1.05 | 117 | *ST佳沃 | 2023-10-30 一 | 11.39 | 11.54 | 11.36 | 11.63 | 11.01 | -1.56% | 1.96% | 26191 | 2948万 | 15.18 | 19.79 | -1.07 | 118 | *ST佳沃 | 2023-10-27 五 | 11.78 | 11.72 | 11.54 | 11.78 | 11.29 | -1.54% | 1.46% | 19480 | 2241万 | 15.42 | 20.1 | -1.09 | 119 | *ST佳沃 | 2023-10-26 四 | 11.45 | 11.41 | 11.72 | 12.46 | 11.45 | 2.72% | 1.91% | 25486 | 3039万 | 15.66 | 20.42 | -1.1 | 120 | *ST佳沃 | 2023-10-25 三 | 11.61 | 11.61 | 11.41 | 11.86 | 11.38 | -1.72% | 0.97% | 12987 | 1503万 | 15.25 | 19.88 | -1.21 | 121 | *ST佳沃 | 2023-10-24 二 | 11.20 | 11.25 | 11.61 | 11.70 | 11.20 | 3.20% | 0.63% | 8379 | 960万 | 15.51 | 20.22 | -1.23 | 122 | *ST佳沃 | 2023-10-23 一 | 11.37 | 11.37 | 11.25 | 11.70 | 11.13 | -1.06% | 0.83% | 11045 | 1250万 | 15.03 | 19.6 | -1.19 | 123 | *ST佳沃 | 2023-10-20 五 | 11.38 | 11.46 | 11.37 | 11.66 | 11.33 | -0.79% | 0.63% | 8481 | 972万 | 15.19 | 19.81 | -1.21 | 124 | *ST佳沃 | 2023-10-19 四 | 11.40 | 11.57 | 11.46 | 11.64 | 11.27 | -0.95% | 1.41% | 18852 | 2155万 | 15.31 | 19.96 | -1.22 | 125 | *ST佳沃 | 2023-10-18 三 | 12.33 | 12.33 | 11.57 | 12.80 | 11.52 | -6.16% | 2.72% | 36344 | 4383万 | 15.46 | 20.15 | -1.23 | 126 | *ST佳沃 | 2023-10-17 二 | 12.86 | 13.04 | 12.33 | 12.98 | 12.17 | -5.44% | 1.44% | 19284 | 2413万 | 16.48 | 21.48 | -1.31 | 127 | *ST佳沃 | 2023-10-16 一 | 13.03 | 13.04 | 13.04 | 13.35 | 12.57 | 0.00% | 2.10% | 28070 | 3624万 | 17.42 | 22.72 | -1.38 | 128 | *ST佳沃 | 2023-10-13 五 | 13.95 | 13.95 | 13.04 | 13.95 | 12.51 | -6.52% | 2.34% | 31311 | 4110万 | 17.42 | 22.72 | -1.38 | 129 | *ST佳沃 | 2023-10-12 四 | 13.77 | 13.69 | 13.95 | 14.10 | 13.70 | 1.90% | 0.53% | 7081 | 982万 | 18.64 | 24.3 | -1.48 | 130 | *ST佳沃 | 2023-10-11 三 | 13.97 | 14.08 | 13.69 | 14.18 | 13.53 | -2.77% | 1.42% | 18980 | 2619万 | 18.29 | 23.85 | -1.45 | 131 | *ST佳沃 | 2023-10-10 二 | 14.20 | 14.16 | 14.08 | 14.30 | 13.80 | -0.56% | 1.73% | 23054 | 3214万 | 18.81 | 24.53 | -1.49 | 132 | *ST佳沃 | 2023-10-09 一 | 14.92 | 14.80 | 14.16 | 14.92 | 13.94 | -4.32% | 1.45% | 19373 | 2766万 | 18.92 | 24.67 | -1.5 | 133 | *ST佳沃 | 2023-09-28 四 | 14.79 | 14.78 | 14.80 | 14.94 | 14.74 | 0.14% | 0.59% | 7900 | 1173万 | 19.78 | 25.78 | -1.57 | 134 | *ST佳沃 | 2023-09-27 三 | 14.76 | 14.90 | 14.78 | 15.00 | 14.76 | -0.81% | 0.29% | 3868 | 575万 | 19.75 | 25.75 | -1.57 | 135 | *ST佳沃 | 2023-09-26 二 | 14.99 | 15.06 | 14.90 | 15.03 | 14.82 | -1.06% | 0.27% | 3570 | 532万 | 19.91 | 25.96 | -1.58 | 136 | *ST佳沃 | 2023-09-25 一 | 15.23 | 15.27 | 15.06 | 15.28 | 14.81 | -1.38% | 0.56% | 7500 | 1124万 | 20.12 | 26.23 | -1.6 | 137 | *ST佳沃 | 2023-09-22 五 | 15.28 | 15.28 | 15.27 | 15.39 | 14.97 | -0.07% | 0.50% | 6674 | 1012万 | 20.4 | 26.6 | -1.62 | 138 | *ST佳沃 | 2023-09-21 四 | 15.62 | 15.58 | 15.28 | 15.62 | 15.02 | -1.93% | 0.59% | 7864 | 1196万 | 20.42 | 26.62 | -1.62 | 139 | *ST佳沃 | 2023-09-20 三 | 14.94 | 14.94 | 15.58 | 15.65 | 14.79 | 4.28% | 0.99% | 13265 | 2045万 | 20.82 | 27.14 | -1.65 | 140 | *ST佳沃 | 2023-09-19 二 | 14.95 | 14.93 | 14.94 | 14.99 | 14.76 | 0.07% | 0.25% | 3299 | 491万 | 19.96 | 26.03 | -1.59 | 141 | *ST佳沃 | 2023-09-18 一 | 14.98 | 15.01 | 14.93 | 15.23 | 14.77 | -0.53% | 0.32% | 4246 | 633万 | 19.95 | 26.01 | -1.59 | 142 | *ST佳沃 | 2023-09-15 五 | 14.57 | 14.63 | 15.01 | 15.09 | 14.57 | 2.60% | 0.45% | 6073 | 902万 | 20.06 | 26.15 | -1.59 | 143 | *ST佳沃 | 2023-09-14 四 | 14.61 | 14.61 | 14.63 | 14.73 | 14.25 | 0.14% | 0.40% | 5402 | 781万 | 19.55 | 25.49 | -1.55 | 144 | *ST佳沃 | 2023-09-13 三 | 14.69 | 14.69 | 14.61 | 14.95 | 14.34 | -0.54% | 0.54% | 7193 | 1047万 | 19.52 | 25.45 | -1.55 | 145 | *ST佳沃 | 2023-09-12 二 | 14.97 | 14.97 | 14.69 | 15.28 | 14.68 | -1.87% | 0.42% | 5598 | 833万 | 19.63 | 25.59 | -1.56 | 146 | *ST佳沃 | 2023-09-11 一 | 14.73 | 14.86 | 14.97 | 15.24 | 14.72 | 0.74% | 0.32% | 4277 | 641万 | 20 | 26.08 | -1.59 | 147 | *ST佳沃 | 2023-09-08 五 | 14.90 | 14.90 | 14.86 | 14.98 | 14.60 | -0.27% | 0.38% | 5092 | 751万 | 19.86 | 25.89 | -1.58 | 148 | *ST佳沃 | 2023-09-07 四 | 14.85 | 15.05 | 14.90 | 14.97 | 14.77 | -1.00% | 0.33% | 4475 | 664万 | 19.91 | 25.96 | -1.58 | 149 | *ST佳沃 | 2023-09-06 三 | 15.22 | 15.24 | 15.05 | 15.34 | 14.72 | -1.25% | 0.77% | 10263 | 1533万 | 20.11 | 26.22 | -1.6 | 150 | *ST佳沃 | 2023-09-05 二 | 15.31 | 15.45 | 15.24 | 15.52 | 15.03 | -1.36% | 0.64% | 8541 | 1302万 | 20.36 | 26.55 | -1.62 | 151 | *ST佳沃 | 2023-09-04 一 | 14.71 | 14.71 | 15.45 | 15.59 | 14.53 | 5.03% | 0.92% | 12252 | 1858万 | 20.64 | 26.91 | -1.64 | 152 | *ST佳沃 | 2023-09-01 五 | 14.58 | 14.80 | 14.71 | 14.83 | 14.46 | -0.61% | 0.54% | 7154 | 1049万 | 19.66 | 25.62 | -1.56 | 153 | *ST佳沃 | 2023-08-31 四 | 13.75 | 13.85 | 14.80 | 14.91 | 13.52 | 6.86% | 1.50% | 19984 | 2902万 | 19.78 | 25.78 | -1.57 | 154 | *ST佳沃 | 2023-08-30 三 | 13.71 | 13.90 | 13.85 | 13.99 | 13.62 | -0.36% | 0.63% | 8422 | 1165万 | 18.5 | 24.13 | -1.76 | 155 | *ST佳沃 | 2023-08-29 二 | 13.55 | 13.88 | 13.90 | 14.00 | 13.50 | 0.14% | 0.96% | 12828 | 1772万 | 18.57 | 24.21 | -1.77 | 156 | *ST佳沃 | 2023-08-28 一 | 14.90 | 14.53 | 13.88 | 14.95 | 13.55 | -4.47% | 2.19% | 29232 | 4089万 | 18.54 | 24.18 | -1.76 | 157 | *ST佳沃 | 2023-08-25 五 | 16.60 | 16.88 | 14.53 | 16.60 | 14.53 | -13.92% | 2.33% | 31144 | 4922万 | 19.41 | 25.31 | -1.85 | 158 | *ST佳沃 | 2023-08-23 三 | 16.06 | 16.06 | 15.50 | 16.19 | 15.37 | -3.49% | 0.59% | 7925 | 1253万 | 20.71 | 27 | -1.97 | 159 | *ST佳沃 | 2023-08-22 二 | 16.79 | 16.79 | 16.06 | 16.95 | 15.95 | -4.35% | 0.44% | 5916 | 962万 | 21.45 | 27.98 | -2.04 |
|
行情刷新 | 流通股东
|