| 股票名称 | 代码 300350 | 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 | 华鹏飞 | 2025-04-03 四 | 5.16 | 5.20 | 5.73 | 5.85 | 5.13 | 10.19% | 11.98% | 565092 | 31614万 | 27.02 | 32.2 | -3093.8 | | 2 | 华鹏飞 | 2025-04-02 三 | 5.23 | 5.22 | 5.20 | 5.32 | 5.18 | -0.38% | 1.65% | 77695 | 4073万 | 24.52 | 29.22 | -2807.64 | | 3 | 华鹏飞 | 2025-04-01 二 | 5.19 | 5.14 | 5.22 | 5.29 | 5.18 | 1.56% | 2.25% | 105912 | 5561万 | 24.62 | 29.34 | -2818.44 | | 4 | 华鹏飞 | 2025-03-31 一 | 5.20 | 5.28 | 5.14 | 5.24 | 5.05 | -2.65% | 2.98% | 140658 | 7199万 | 24.24 | 28.89 | -2775.24 | | 5 | 华鹏飞 | 2025-03-28 五 | 5.37 | 5.39 | 5.28 | 5.40 | 5.25 | -2.04% | 2.25% | 106101 | 5638万 | 24.9 | 29.67 | -2850.83 | | 6 | 华鹏飞 | 2025-03-27 四 | 5.44 | 5.46 | 5.39 | 5.45 | 5.31 | -1.28% | 2.30% | 108326 | 5835万 | 25.42 | 30.29 | -2910.23 | | 7 | 华鹏飞 | 2025-03-26 三 | 5.38 | 5.40 | 5.46 | 5.52 | 5.36 | 1.11% | 2.38% | 112029 | 6126万 | 25.75 | 30.69 | -2948.02 | | 8 | 华鹏飞 | 2025-03-25 二 | 5.35 | 5.36 | 5.40 | 5.54 | 5.30 | 0.75% | 3.00% | 141423 | 7663万 | 25.46 | 30.35 | -2915.63 | | 9 | 华鹏飞 | 2025-03-24 一 | 5.57 | 5.58 | 5.36 | 5.63 | 5.20 | -3.94% | 4.21% | 198737 | 10732万 | 25.28 | 30.12 | -2894.03 | | 10 | 华鹏飞 | 2025-03-21 五 | 5.60 | 5.65 | 5.58 | 5.70 | 5.54 | -1.24% | 3.49% | 164737 | 9234万 | 26.31 | 31.36 | -3012.81 | | 11 | 华鹏飞 | 2025-03-20 四 | 5.63 | 5.64 | 5.65 | 5.73 | 5.61 | 0.18% | 2.97% | 140013 | 7932万 | 26.64 | 31.75 | -3050.61 | | 12 | 华鹏飞 | 2025-03-19 三 | 5.69 | 5.75 | 5.64 | 5.75 | 5.60 | -1.91% | 3.33% | 157233 | 8892万 | 26.6 | 31.7 | -3045.21 | | 13 | 华鹏飞 | 2025-03-18 二 | 5.69 | 5.68 | 5.75 | 5.82 | 5.63 | 1.23% | 5.13% | 241795 | 13855万 | 27.12 | 32.32 | -3104.6 | | 14 | 华鹏飞 | 2025-03-17 一 | 5.65 | 5.66 | 5.68 | 5.77 | 5.63 | 0.35% | 4.74% | 223629 | 12764万 | 26.78 | 31.92 | -3066.81 | | 15 | 华鹏飞 | 2025-03-14 五 | 5.49 | 5.50 | 5.66 | 5.67 | 5.46 | 2.91% | 4.55% | 214785 | 11993万 | 26.69 | 31.81 | -3056.01 | | 16 | 华鹏飞 | 2025-03-13 四 | 5.60 | 5.64 | 5.50 | 5.64 | 5.39 | -2.48% | 4.56% | 215107 | 11814万 | 25.94 | 30.91 | -2969.62 | | 17 | 华鹏飞 | 2025-03-12 三 | 5.51 | 5.52 | 5.64 | 5.74 | 5.51 | 2.17% | 6.74% | 317651 | 17935万 | 26.6 | 31.7 | -3045.21 | | 18 | 华鹏飞 | 2025-03-11 二 | 5.28 | 5.35 | 5.52 | 5.56 | 5.26 | 3.18% | 6.20% | 292505 | 15911万 | 26.03 | 31.02 | -2980.42 | | 19 | 华鹏飞 | 2025-03-10 一 | 5.43 | 5.39 | 5.35 | 5.44 | 5.31 | -0.74% | 2.42% | 114207 | 6125万 | 25.23 | 30.07 | -2888.63 | | 20 | 华鹏飞 | 2025-03-07 五 | 5.47 | 5.50 | 5.39 | 5.50 | 5.36 | -2.00% | 2.92% | 137767 | 7476万 | 25.42 | 30.29 | -2910.23 | | 21 | 华鹏飞 | 2025-03-06 四 | 5.36 | 5.36 | 5.50 | 5.50 | 5.30 | 2.61% | 3.57% | 168481 | 9169万 | 25.94 | 30.91 | -2969.62 | | 22 | 华鹏飞 | 2025-03-05 三 | 5.44 | 5.46 | 5.36 | 5.44 | 5.26 | -1.83% | 3.14% | 147915 | 7878万 | 25.28 | 30.12 | -2894.03 | | 23 | 华鹏飞 | 2025-03-04 二 | 5.33 | 5.37 | 5.46 | 5.47 | 5.31 | 1.68% | 2.28% | 107712 | 5836万 | 25.75 | 30.69 | -2948.02 | | 24 | 华鹏飞 | 2025-03-03 一 | 5.36 | 5.33 | 5.37 | 5.51 | 5.31 | 0.75% | 3.05% | 143897 | 7807万 | 25.32 | 30.18 | -2899.43 | | 25 | 华鹏飞 | 2025-02-28 五 | 5.51 | 5.56 | 5.33 | 5.53 | 5.30 | -4.14% | 3.52% | 165955 | 8981万 | 25.13 | 29.96 | -2877.83 | | 26 | 华鹏飞 | 2025-02-27 四 | 5.58 | 5.61 | 5.56 | 5.65 | 5.43 | -0.89% | 3.61% | 170468 | 9448万 | 26.22 | 31.25 | -3002.01 | | 27 | 华鹏飞 | 2025-02-26 三 | 5.53 | 5.53 | 5.61 | 5.61 | 5.50 | 1.45% | 3.45% | 162503 | 9040万 | 26.45 | 31.53 | -3029.01 | | 28 | 华鹏飞 | 2025-02-25 二 | 5.49 | 5.57 | 5.53 | 5.60 | 5.43 | -0.72% | 3.18% | 149819 | 8271万 | 26.08 | 31.08 | -2985.82 | | 29 | 华鹏飞 | 2025-02-24 一 | 5.45 | 5.50 | 5.57 | 5.65 | 5.43 | 1.27% | 4.60% | 216836 | 12001万 | 26.27 | 31.3 | -3007.41 | | 30 | 华鹏飞 | 2025-02-21 五 | 5.45 | 5.48 | 5.50 | 5.51 | 5.35 | 0.36% | 3.54% | 166767 | 9052万 | 25.94 | 30.91 | -2969.62 | | 31 | 华鹏飞 | 2025-02-20 四 | 5.45 | 5.46 | 5.48 | 5.50 | 5.38 | 0.37% | 2.76% | 130268 | 7096万 | 25.84 | 30.8 | -2958.82 | | 32 | 华鹏飞 | 2025-02-19 三 | 5.37 | 5.37 | 5.46 | 5.49 | 5.37 | 1.68% | 2.85% | 134210 | 7303万 | 25.75 | 30.69 | -2948.02 | | 33 | 华鹏飞 | 2025-02-18 二 | 5.62 | 5.65 | 5.37 | 5.68 | 5.35 | -4.96% | 4.02% | 189707 | 10429万 | 25.32 | 30.18 | -2899.43 | | 34 | 华鹏飞 | 2025-02-17 一 | 5.62 | 5.55 | 5.65 | 5.74 | 5.60 | 1.80% | 4.31% | 203167 | 11499万 | 26.64 | 31.75 | -3050.61 | | 35 | 华鹏飞 | 2025-02-14 五 | 5.44 | 5.46 | 5.55 | 5.62 | 5.42 | 1.65% | 3.96% | 186945 | 10360万 | 26.17 | 31.19 | -2996.61 | | 36 | 华鹏飞 | 2025-02-13 四 | 5.50 | 5.48 | 5.46 | 5.53 | 5.44 | -0.36% | 2.94% | 138591 | 7608万 | 25.75 | 30.69 | -2948.02 | | 37 | 华鹏飞 | 2025-02-12 三 | 5.46 | 5.48 | 5.48 | 5.51 | 5.42 | 0.00% | 2.56% | 120782 | 6605万 | 25.84 | 30.8 | -2958.82 | | 38 | 华鹏飞 | 2025-02-11 二 | 5.55 | 5.54 | 5.48 | 5.57 | 5.42 | -1.08% | 2.70% | 127347 | 6955万 | 25.84 | 30.8 | -2958.82 | | 39 | 华鹏飞 | 2025-02-10 一 | 5.40 | 5.41 | 5.54 | 5.54 | 5.40 | 2.40% | 3.17% | 149649 | 8223万 | 26.12 | 31.14 | -2991.22 | | 40 | 华鹏飞 | 2025-02-07 五 | 5.36 | 5.36 | 5.41 | 5.48 | 5.33 | 0.93% | 3.01% | 142148 | 7691万 | 25.51 | 30.4 | -2921.02 | | 41 | 华鹏飞 | 2025-02-06 四 | 5.23 | 5.25 | 5.36 | 5.36 | 5.19 | 2.10% | 2.64% | 124588 | 6587万 | 25.28 | 30.12 | -2894.03 | | 42 | 华鹏飞 | 2025-02-05 三 | 5.10 | 5.09 | 5.25 | 5.27 | 5.10 | 3.14% | 2.44% | 114934 | 5992万 | 24.76 | 29.51 | -2834.64 | | 43 | 华鹏飞 | 2025-01-27 一 | 5.26 | 5.18 | 5.09 | 5.31 | 5.09 | -1.74% | 2.50% | 118039 | 6146万 | 24 | 28.61 | -2748.25 | | 44 | 华鹏飞 | 2025-01-24 五 | 5.10 | 5.12 | 5.18 | 5.19 | 5.02 | 1.17% | 2.94% | 138671 | 7059万 | 24.43 | 29.11 | -2796.84 | | 45 | 华鹏飞 | 2025-01-23 四 | 5.16 | 5.10 | 5.12 | 5.30 | 5.12 | 0.39% | 2.67% | 126143 | 6591万 | 24.14 | 28.78 | -2764.44 | | 46 | 华鹏飞 | 2025-01-22 三 | 5.17 | 5.22 | 5.10 | 5.20 | 5.06 | -2.30% | 1.99% | 93918 | 4797万 | 24.05 | 28.66 | -2753.65 | | 47 | 华鹏飞 | 2025-01-21 二 | 5.34 | 5.32 | 5.22 | 5.36 | 5.15 | -1.88% | 2.72% | 128248 | 6682万 | 24.62 | 29.34 | -2818.44 | | 48 | 华鹏飞 | 2025-01-20 一 | 5.30 | 5.25 | 5.32 | 5.36 | 5.21 | 1.33% | 2.65% | 124756 | 6624万 | 25.09 | 29.9 | -2872.43 | | 49 | 华鹏飞 | 2025-01-17 五 | 5.25 | 5.30 | 5.25 | 5.31 | 5.21 | -0.94% | 2.06% | 96937 | 5093万 | 24.76 | 29.51 | -2834.64 | | 50 | 华鹏飞 | 2025-01-16 四 | 5.30 | 5.27 | 5.30 | 5.39 | 5.21 | 0.57% | 2.38% | 112442 | 5963万 | 24.99 | 29.79 | -2861.63 | | 51 | 华鹏飞 | 2025-01-15 三 | 5.31 | 5.31 | 5.27 | 5.36 | 5.24 | -0.75% | 2.30% | 108396 | 5742万 | 24.85 | 29.62 | -2845.43 | | 52 | 华鹏飞 | 2025-01-14 二 | 5.04 | 5.02 | 5.31 | 5.31 | 5.02 | 5.78% | 3.32% | 156785 | 8185万 | 25.04 | 29.84 | -2867.03 | | 53 | 华鹏飞 | 2025-01-13 一 | 4.90 | 4.96 | 5.02 | 5.02 | 4.75 | 1.21% | 2.31% | 108732 | 5349万 | 23.67 | 28.21 | -2710.45 | | 54 | 华鹏飞 | 2025-01-10 五 | 5.16 | 5.20 | 4.96 | 5.21 | 4.95 | -4.62% | 2.31% | 108932 | 5538万 | 23.39 | 27.88 | -2678.06 | | 55 | 华鹏飞 | 2025-01-09 四 | 5.14 | 5.18 | 5.20 | 5.23 | 5.11 | 0.39% | 2.14% | 100830 | 5232万 | 24.52 | 29.22 | -2807.64 | | 56 | 华鹏飞 | 2025-01-08 三 | 5.18 | 5.21 | 5.18 | 5.25 | 5.00 | -0.58% | 3.20% | 150883 | 7755万 | 24.43 | 29.11 | -2796.84 | | 57 | 华鹏飞 | 2025-01-07 二 | 5.04 | 5.05 | 5.21 | 5.25 | 5.03 | 3.17% | 3.25% | 153442 | 7893万 | 24.57 | 29.28 | -2813.04 | | 58 | 华鹏飞 | 2025-01-06 一 | 5.05 | 5.08 | 5.05 | 5.14 | 4.86 | -0.59% | 2.98% | 140533 | 7064万 | 23.81 | 28.38 | -2726.65 | | 59 | 华鹏飞 | 2025-01-03 五 | 5.34 | 5.34 | 5.08 | 5.50 | 5.08 | -4.87% | 4.86% | 229171 | 11913万 | 23.96 | 28.55 | -2742.85 | | 60 | 华鹏飞 | 2025-01-02 四 | 5.37 | 5.40 | 5.34 | 5.56 | 5.25 | -1.11% | 3.32% | 156378 | 8466万 | 25.18 | 30.01 | -2883.23 | | 61 | 华鹏飞 | 2024-12-31 二 | 5.58 | 5.57 | 5.40 | 5.67 | 5.40 | -3.05% | 3.14% | 148239 | 8182万 | 25.46 | 30.35 | -2915.63 | | 62 | 华鹏飞 | 2024-12-30 一 | 5.70 | 5.70 | 5.57 | 5.70 | 5.50 | -2.28% | 2.95% | 138911 | 7730万 | 26.27 | 31.3 | -3007.41 | | 63 | 华鹏飞 | 2024-12-27 五 | 5.56 | 5.58 | 5.70 | 5.88 | 5.55 | 2.15% | 4.11% | 193662 | 11071万 | 26.88 | 32.03 | -3077.6 | | 64 | 华鹏飞 | 2024-12-26 四 | 5.47 | 5.49 | 5.58 | 5.67 | 5.47 | 1.64% | 3.05% | 143731 | 8038万 | 26.31 | 31.36 | -3012.81 | | 65 | 华鹏飞 | 2024-12-25 三 | 5.64 | 5.66 | 5.49 | 5.69 | 5.36 | -3.00% | 4.41% | 208106 | 11395万 | 25.89 | 30.85 | -2964.22 | | 66 | 华鹏飞 | 2024-12-24 二 | 5.73 | 5.69 | 5.66 | 5.81 | 5.57 | -0.53% | 4.10% | 193233 | 10958万 | 26.69 | 31.81 | -3056.01 | | 67 | 华鹏飞 | 2024-12-23 一 | 6.18 | 6.23 | 5.69 | 6.25 | 5.67 | -8.67% | 7.06% | 332891 | 19567万 | 26.83 | 31.98 | -3072.2 | | 68 | 华鹏飞 | 2024-12-20 五 | 6.20 | 6.16 | 6.23 | 6.44 | 6.15 | 1.14% | 5.04% | 237887 | 14953万 | 29.38 | 35.01 | -3363.77 | | 69 | 华鹏飞 | 2024-12-19 四 | 6.01 | 6.09 | 6.16 | 6.16 | 5.97 | 1.15% | 3.72% | 175625 | 10676万 | 29.05 | 34.62 | -3325.97 | | 70 | 华鹏飞 | 2024-12-18 三 | 6.12 | 6.15 | 6.09 | 6.21 | 5.98 | -0.98% | 4.20% | 198136 | 12105万 | 28.72 | 34.23 | -3288.18 | | 71 | 华鹏飞 | 2024-12-17 二 | 6.50 | 6.55 | 6.15 | 6.55 | 6.10 | -6.11% | 6.42% | 302569 | 18868万 | 29 | 34.56 | -3320.57 | | 72 | 华鹏飞 | 2024-12-16 一 | 6.65 | 6.70 | 6.55 | 6.72 | 6.47 | -2.24% | 5.82% | 274635 | 18059万 | 30.89 | 36.81 | -3536.55 | | 73 | 华鹏飞 | 2024-12-13 五 | 6.84 | 6.91 | 6.70 | 6.84 | 6.69 | -3.04% | 8.01% | 377576 | 25524万 | 31.59 | 37.65 | -3617.53 | | 74 | 华鹏飞 | 2024-12-12 四 | 6.68 | 6.72 | 6.91 | 6.96 | 6.67 | 2.83% | 11.08% | 522435 | 35798万 | 32.59 | 38.84 | -3730.92 | | 75 | 华鹏飞 | 2024-12-11 三 | 6.60 | 6.65 | 6.72 | 6.83 | 6.60 | 1.05% | 6.31% | 297495 | 19943万 | 31.69 | 37.77 | -3628.33 | | 76 | 华鹏飞 | 2024-12-10 二 | 6.64 | 6.46 | 6.65 | 6.83 | 6.56 | 2.94% | 10.47% | 493738 | 33046万 | 31.36 | 37.37 | -3590.54 | | 77 | 华鹏飞 | 2024-12-09 一 | 6.56 | 6.57 | 6.46 | 6.62 | 6.36 | -1.67% | 5.30% | 249740 | 16171万 | 30.46 | 36.31 | -3487.95 | | 78 | 华鹏飞 | 2024-12-06 五 | 6.52 | 6.51 | 6.57 | 6.63 | 6.39 | 0.92% | 7.05% | 332437 | 21682万 | 30.98 | 36.92 | -3547.34 | | 79 | 华鹏飞 | 2024-12-05 四 | 6.48 | 6.50 | 6.51 | 6.56 | 6.43 | 0.15% | 7.12% | 335831 | 21839万 | 30.7 | 36.59 | -3514.95 | | 80 | 华鹏飞 | 2024-12-04 三 | 6.55 | 6.87 | 6.50 | 6.66 | 6.44 | -5.39% | 12.84% | 605703 | 39733万 | 30.65 | 36.53 | -3509.55 | | 81 | 华鹏飞 | 2024-12-03 二 | 6.68 | 6.71 | 6.87 | 7.49 | 6.65 | 2.38% | 20.00% | 943347 | 65963万 | 32.4 | 38.61 | -3709.32 | | 82 | 华鹏飞 | 2024-12-02 一 | 6.55 | 6.64 | 6.71 | 6.84 | 6.55 | 1.05% | 13.57% | 640053 | 42871万 | 31.64 | 37.71 | -3622.93 | | 83 | 华鹏飞 | 2024-11-29 五 | 6.41 | 6.46 | 6.64 | 6.94 | 6.41 | 2.79% | 17.13% | 808019 | 53934万 | 31.31 | 37.32 | -3585.14 | | 84 | 华鹏飞 | 2024-11-28 四 | 6.95 | 6.47 | 6.46 | 6.95 | 6.45 | -0.15% | 18.96% | 893867 | 59810万 | 30.46 | 36.31 | -3487.95 | | 85 | 华鹏飞 | 2024-11-27 三 | 6.16 | 6.31 | 6.47 | 6.49 | 5.86 | 2.54% | 12.08% | 569833 | 35716万 | 30.51 | 36.36 | -3493.35 | | 86 | 华鹏飞 | 2024-11-26 二 | 6.07 | 6.08 | 6.31 | 6.56 | 6.05 | 3.78% | 13.35% | 629634 | 39682万 | 29.76 | 35.46 | -3406.96 | | 87 | 华鹏飞 | 2024-11-25 一 | 5.90 | 5.89 | 6.08 | 6.09 | 5.74 | 3.23% | 5.61% | 264691 | 15760万 | 28.67 | 34.17 | -3282.78 | | 88 | 华鹏飞 | 2024-11-22 五 | 6.17 | 6.18 | 5.89 | 6.30 | 5.86 | -4.69% | 7.04% | 331964 | 20339万 | 27.78 | 33.1 | -3180.19 | | 89 | 华鹏飞 | 2024-11-21 四 | 6.10 | 6.14 | 6.18 | 6.26 | 6.04 | 0.65% | 4.93% | 232579 | 14285万 | 29.14 | 34.73 | -3336.77 | | 90 | 华鹏飞 | 2024-11-20 三 | 5.88 | 5.92 | 6.14 | 6.15 | 5.87 | 3.72% | 5.22% | 246392 | 14887万 | 28.95 | 34.51 | -3315.17 | | 91 | 华鹏飞 | 2024-11-19 二 | 5.80 | 5.75 | 5.92 | 5.92 | 5.68 | 2.96% | 4.21% | 198507 | 11524万 | 27.92 | 33.27 | -3196.39 | | 92 | 华鹏飞 | 2024-11-18 一 | 6.16 | 6.10 | 5.75 | 6.22 | 5.71 | -5.74% | 5.71% | 269345 | 15744万 | 27.12 | 32.32 | -3104.6 | | 93 | 华鹏飞 | 2024-11-15 五 | 6.09 | 6.16 | 6.10 | 6.33 | 6.09 | -0.97% | 5.41% | 255270 | 15830万 | 28.77 | 34.28 | -3293.58 | | 94 | 华鹏飞 | 2024-11-14 四 | 6.36 | 6.40 | 6.16 | 6.41 | 6.14 | -3.75% | 6.19% | 291719 | 18229万 | 29.05 | 34.62 | -3325.97 | | 95 | 华鹏飞 | 2024-11-13 三 | 6.37 | 6.41 | 6.40 | 6.63 | 6.33 | -0.16% | 8.47% | 399364 | 25820万 | 30.18 | 35.97 | -3455.56 | | 96 | 华鹏飞 | 2024-11-12 二 | 6.54 | 6.57 | 6.41 | 6.57 | 6.32 | -2.44% | 9.24% | 435917 | 28001万 | 30.23 | 36.02 | -3460.95 | | 97 | 华鹏飞 | 2024-11-11 一 | 6.45 | 6.56 | 6.57 | 6.59 | 6.43 | 0.15% | 10.83% | 510852 | 33245万 | 30.98 | 36.92 | -3547.34 | | 98 | 华鹏飞 | 2024-11-08 五 | 6.70 | 6.91 | 6.56 | 6.85 | 6.52 | -5.07% | 20.98% | 989228 | 65903万 | 30.93 | 36.87 | -3541.94 | | 99 | 华鹏飞 | 2024-11-07 四 | 6.05 | 5.99 | 6.91 | 7.19 | 5.96 | 15.36% | 29.03% | 1369070 | 93009万 | 32.59 | 38.84 | -3730.92 | | 100 | 华鹏飞 | 2024-11-06 三 | 5.78 | 5.80 | 5.99 | 6.08 | 5.78 | 3.28% | 7.59% | 357754 | 21277万 | 28.25 | 33.66 | -3234.18 | | 101 | 华鹏飞 | 2024-11-05 二 | 5.66 | 5.64 | 5.80 | 5.84 | 5.61 | 2.84% | 4.09% | 192692 | 11109万 | 27.35 | 32.6 | -3131.6 | | 102 | 华鹏飞 | 2024-11-04 一 | 5.58 | 5.58 | 5.64 | 5.68 | 5.55 | 1.08% | 2.83% | 133456 | 7513万 | 26.6 | 31.7 | -3045.21 | | 103 | 华鹏飞 | 2024-11-01 五 | 5.90 | 5.92 | 5.58 | 5.96 | 5.54 | -5.74% | 6.17% | 290841 | 16532万 | 26.31 | 31.36 | -3012.81 | | 104 | 华鹏飞 | 2024-10-31 四 | 5.80 | 5.80 | 5.92 | 5.97 | 5.75 | 2.07% | 5.22% | 246374 | 14535万 | 27.92 | 33.27 | -3196.39 | | 105 | 华鹏飞 | 2024-10-30 三 | 5.72 | 5.93 | 5.80 | 5.84 | 5.67 | -2.19% | 6.59% | 310843 | 17918万 | 27.35 | 32.6 | -3131.6 | | 106 | 华鹏飞 | 2024-10-29 二 | 6.10 | 6.11 | 5.93 | 6.21 | 5.91 | -2.95% | 7.84% | 369884 | 22354万 | 27.96 | 33.33 | 24.66 | | 107 | 华鹏飞 | 2024-10-28 一 | 5.91 | 6.00 | 6.11 | 6.15 | 5.91 | 1.83% | 8.34% | 393188 | 23862万 | 28.81 | 34.34 | 25.41 | | 108 | 华鹏飞 | 2024-10-25 五 | 6.06 | 5.81 | 6.00 | 6.16 | 5.95 | 3.27% | 9.87% | 465513 | 28133万 | 28.29 | 33.72 | 24.95 | | 109 | 华鹏飞 | 2024-10-24 四 | 5.78 | 5.82 | 5.81 | 5.84 | 5.72 | -0.17% | 4.36% | 205793 | 11898万 | 27.4 | 32.65 | 24.16 | | 110 | 华鹏飞 | 2024-10-23 三 | 5.83 | 5.88 | 5.82 | 5.97 | 5.77 | -1.02% | 7.31% | 344840 | 20197万 | 27.45 | 32.71 | 24.21 | | 111 | 华鹏飞 | 2024-10-22 二 | 5.91 | 6.03 | 5.88 | 6.08 | 5.82 | -2.49% | 9.05% | 426879 | 25177万 | 27.73 | 33.05 | 24.46 | | 112 | 华鹏飞 | 2024-10-21 一 | 6.10 | 5.85 | 6.03 | 6.19 | 5.90 | 3.08% | 12.89% | 607900 | 36744万 | 28.44 | 33.89 | 25.08 | | 113 | 华鹏飞 | 2024-10-18 五 | 5.72 | 5.79 | 5.85 | 5.98 | 5.67 | 1.04% | 10.44% | 492166 | 28679万 | 27.59 | 32.88 | 24.33 | | 114 | 华鹏飞 | 2024-10-17 四 | 5.70 | 5.56 | 5.79 | 5.97 | 5.70 | 4.14% | 9.50% | 448212 | 25974万 | 27.3 | 32.54 | 24.08 | | 115 | 华鹏飞 | 2024-10-16 三 | 5.40 | 5.53 | 5.56 | 5.66 | 5.38 | 0.54% | 4.89% | 230799 | 12859万 | 26.22 | 31.25 | 23.12 | | 116 | 华鹏飞 | 2024-10-15 二 | 5.47 | 5.51 | 5.53 | 5.75 | 5.41 | 0.36% | 6.76% | 318676 | 17804万 | 26.08 | 31.08 | 23 | | 117 | 华鹏飞 | 2024-10-14 一 | 5.31 | 5.28 | 5.51 | 5.54 | 5.30 | 4.36% | 5.41% | 255351 | 13869万 | 25.98 | 30.97 | 22.92 | | 118 | 华鹏飞 | 2024-10-11 五 | 5.49 | 5.56 | 5.28 | 5.52 | 5.22 | -5.04% | 5.69% | 268148 | 14348万 | 24.9 | 29.67 | 21.96 | | 119 | 华鹏飞 | 2024-10-10 四 | 5.52 | 5.35 | 5.56 | 5.65 | 5.32 | 3.93% | 7.79% | 367322 | 20289万 | 26.22 | 31.25 | 23.12 | | 120 | 华鹏飞 | 2024-10-09 三 | 5.98 | 6.28 | 5.35 | 6.00 | 5.35 | -14.81% | 11.08% | 522486 | 29729万 | 25.23 | 30.07 | 22.25 | | 121 | 华鹏飞 | 2024-10-08 二 | 6.66 | 5.56 | 6.28 | 6.66 | 5.87 | 12.95% | 17.02% | 802599 | 49903万 | 29.61 | 35.29 | 26.12 | | 122 | 华鹏飞 | 2024-09-30 一 | 5.00 | 4.86 | 5.56 | 5.63 | 4.94 | 14.40% | 12.37% | 583109 | 30793万 | 26.22 | 31.25 | 23.12 | | 123 | 华鹏飞 | 2024-09-27 五 | 4.71 | 4.65 | 4.86 | 4.94 | 4.66 | 4.52% | 5.70% | 268634 | 12884万 | 22.92 | 27.31 | 20.21 | | 124 | 华鹏飞 | 2024-09-26 四 | 4.53 | 4.55 | 4.65 | 4.65 | 4.51 | 2.20% | 3.32% | 156402 | 7173万 | 21.93 | 26.13 | 19.34 | | 125 | 华鹏飞 | 2024-09-25 三 | 4.52 | 4.50 | 4.55 | 4.64 | 4.52 | 1.11% | 3.49% | 164640 | 7540万 | 21.46 | 25.57 | 18.92 | | 126 | 华鹏飞 | 2024-09-24 二 | 4.36 | 4.36 | 4.50 | 4.50 | 4.36 | 3.21% | 2.40% | 113010 | 5019万 | 21.22 | 25.29 | 18.72 | | 127 | 华鹏飞 | 2024-09-23 一 | 4.36 | 4.35 | 4.36 | 4.39 | 4.30 | 0.23% | 1.13% | 53338 | 2322万 | 20.56 | 24.5 | 18.13 | | 128 | 华鹏飞 | 2024-09-20 五 | 4.39 | 4.38 | 4.35 | 4.40 | 4.31 | -0.68% | 1.27% | 59975 | 2610万 | 20.51 | 24.45 | 18.09 | | 129 | 华鹏飞 | 2024-09-19 四 | 4.29 | 4.27 | 4.38 | 4.41 | 4.26 | 2.58% | 1.49% | 70326 | 3066万 | 20.65 | 24.62 | 18.22 | | 130 | 华鹏飞 | 2024-09-18 三 | 4.30 | 4.30 | 4.27 | 4.31 | 4.16 | -0.70% | 1.47% | 69533 | 2939万 | 20.14 | 24 | 17.76 | | 131 | 华鹏飞 | 2024-09-13 五 | 4.38 | 4.35 | 4.30 | 4.39 | 4.30 | -1.15% | 1.10% | 51907 | 2246万 | 20.28 | 24.17 | 17.88 | | 132 | 华鹏飞 | 2024-09-12 四 | 4.44 | 4.40 | 4.35 | 4.45 | 4.35 | -1.14% | 1.13% | 53505 | 2355万 | 20.51 | 24.45 | 18.09 | | 133 | 华鹏飞 | 2024-09-11 三 | 4.46 | 4.47 | 4.40 | 4.46 | 4.39 | -1.57% | 1.33% | 62939 | 2779万 | 20.75 | 24.73 | 18.3 | | 134 | 华鹏飞 | 2024-09-10 二 | 4.47 | 4.48 | 4.47 | 4.50 | 4.38 | -0.22% | 1.69% | 79542 | 3527万 | 21.08 | 25.12 | 18.59 | | 135 | 华鹏飞 | 2024-09-09 一 | 4.46 | 4.50 | 4.48 | 4.53 | 4.39 | -0.44% | 1.58% | 74483 | 3325万 | 21.13 | 25.18 | 18.63 |
|
行情刷新 | 流通股东
 |
