| 股票名称 | 代码 300470 | 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 | 中密控股 | 2024-04-29 一 | 34.60 | 34.60 | 35.27 | 35.55 | 34.10 | 1.94% | 1.24% | 24632 | 8600万 | 69.94 | 73.42 | 21.04 | 2 | 中密控股 | 2024-04-26 五 | 33.85 | 33.92 | 34.60 | 34.80 | 33.43 | 2.00% | 1.33% | 26434 | 9041万 | 68.61 | 72.03 | 20.64 | 3 | 中密控股 | 2024-04-25 四 | 32.38 | 31.62 | 33.92 | 34.10 | 32.32 | 7.27% | 1.73% | 34265 | 11405万 | 67.26 | 70.61 | 20.23 | 4 | 中密控股 | 2024-04-24 三 | 31.34 | 31.34 | 31.62 | 31.69 | 30.82 | 0.89% | 0.60% | 11895 | 3717万 | 62.7 | 65.82 | 20.66 | 5 | 中密控股 | 2024-04-23 二 | 32.58 | 32.59 | 31.34 | 32.70 | 31.01 | -3.84% | 1.24% | 24618 | 7747万 | 62.15 | 65.24 | 20.48 | 6 | 中密控股 | 2024-04-22 一 | 31.71 | 31.80 | 32.59 | 32.93 | 31.66 | 2.48% | 1.22% | 24280 | 7899万 | 64.63 | 67.84 | 21.29 | 7 | 中密控股 | 2024-04-19 五 | 31.44 | 31.61 | 31.80 | 32.10 | 31.44 | 0.60% | 0.47% | 9392 | 2984万 | 63.06 | 66.2 | 20.78 | 8 | 中密控股 | 2024-04-18 四 | 31.41 | 31.48 | 31.61 | 32.00 | 30.93 | 0.41% | 0.85% | 16919 | 5356万 | 62.68 | 65.8 | 20.65 | 9 | 中密控股 | 2024-04-17 三 | 30.60 | 30.22 | 31.48 | 31.49 | 30.54 | 4.17% | 0.58% | 11453 | 3562万 | 62.43 | 65.53 | 20.57 | 10 | 中密控股 | 2024-04-16 二 | 31.20 | 31.34 | 30.22 | 31.29 | 30.10 | -3.57% | 0.72% | 14319 | 4375万 | 59.93 | 62.91 | 19.74 | 11 | 中密控股 | 2024-04-15 一 | 30.77 | 30.97 | 31.34 | 31.82 | 30.48 | 1.19% | 0.83% | 16466 | 5152万 | 62.15 | 65.24 | 20.48 | 12 | 中密控股 | 2024-04-12 五 | 31.09 | 31.10 | 30.97 | 31.55 | 30.85 | -0.42% | 0.54% | 10646 | 3320万 | 61.41 | 64.47 | 20.23 | 13 | 中密控股 | 2024-04-11 四 | 30.72 | 30.54 | 31.10 | 31.50 | 30.34 | 1.83% | 0.72% | 14274 | 4445万 | 61.67 | 64.74 | 20.32 | 14 | 中密控股 | 2024-04-10 三 | 31.62 | 31.70 | 30.54 | 31.67 | 30.43 | -3.66% | 0.77% | 15325 | 4731万 | 60.56 | 63.58 | 19.95 | 15 | 中密控股 | 2024-04-09 二 | 31.33 | 31.32 | 31.70 | 31.70 | 31.11 | 1.21% | 0.56% | 11088 | 3484万 | 62.86 | 65.99 | 20.71 | 16 | 中密控股 | 2024-04-08 一 | 32.90 | 32.91 | 31.32 | 32.90 | 31.21 | -4.83% | 0.94% | 18606 | 5928万 | 62.11 | 65.2 | 20.46 | 17 | 中密控股 | 2024-04-03 三 | 33.33 | 33.16 | 32.91 | 33.53 | 32.80 | -0.75% | 0.40% | 7942 | 2630万 | 65.26 | 68.51 | 21.5 | 18 | 中密控股 | 2024-04-02 二 | 33.59 | 33.49 | 33.16 | 33.59 | 32.90 | -0.99% | 0.37% | 7332 | 2429万 | 65.76 | 69.03 | 21.67 | 19 | 中密控股 | 2024-04-01 一 | 33.10 | 32.83 | 33.49 | 33.64 | 32.90 | 2.01% | 0.51% | 10200 | 3401万 | 66.41 | 69.72 | 21.88 | 20 | 中密控股 | 2024-03-29 五 | 32.63 | 32.60 | 32.83 | 32.95 | 32.00 | 0.71% | 0.52% | 10282 | 3326万 | 65.1 | 68.34 | 21.45 | 21 | 中密控股 | 2024-03-28 四 | 32.21 | 32.19 | 32.60 | 33.04 | 32.05 | 1.27% | 0.42% | 8413 | 2743万 | 64.65 | 67.86 | 21.3 | 22 | 中密控股 | 2024-03-27 三 | 32.97 | 32.85 | 32.19 | 32.97 | 32.19 | -2.01% | 0.38% | 7445 | 2431万 | 63.83 | 67.01 | 21.03 | 23 | 中密控股 | 2024-03-26 二 | 32.71 | 32.76 | 32.85 | 33.10 | 32.64 | 0.27% | 0.43% | 8614 | 2832万 | 65.14 | 68.38 | 21.46 | 24 | 中密控股 | 2024-03-25 一 | 33.56 | 33.44 | 32.76 | 33.69 | 32.70 | -2.03% | 0.48% | 9528 | 3171万 | 64.96 | 68.2 | 21.4 | 25 | 中密控股 | 2024-03-22 五 | 34.39 | 34.37 | 33.44 | 34.70 | 33.33 | -2.71% | 0.57% | 11378 | 3841万 | 66.31 | 69.61 | 21.85 | 26 | 中密控股 | 2024-03-21 四 | 34.89 | 34.78 | 34.37 | 34.99 | 34.13 | -1.18% | 0.61% | 12036 | 4143万 | 68.16 | 71.55 | 22.46 | 27 | 中密控股 | 2024-03-20 三 | 34.67 | 34.74 | 34.78 | 35.04 | 34.50 | 0.12% | 0.55% | 10830 | 3767万 | 68.97 | 72.4 | 22.72 | 28 | 中密控股 | 2024-03-19 二 | 35.32 | 35.45 | 34.74 | 35.47 | 34.65 | -2.00% | 0.49% | 9731 | 3399万 | 68.89 | 72.32 | 22.7 | 29 | 中密控股 | 2024-03-18 一 | 34.88 | 34.50 | 35.45 | 35.45 | 34.35 | 2.75% | 0.69% | 13738 | 4803万 | 70.3 | 73.8 | 23.16 | 30 | 中密控股 | 2024-03-15 五 | 35.04 | 35.01 | 34.50 | 35.17 | 34.15 | -1.46% | 0.71% | 14111 | 4869万 | 68.42 | 71.82 | 22.54 | 31 | 中密控股 | 2024-03-14 四 | 34.86 | 34.86 | 35.01 | 35.47 | 34.47 | 0.43% | 0.83% | 16493 | 5754万 | 69.43 | 72.88 | 22.87 | 32 | 中密控股 | 2024-03-08 五 | 33.33 | 33.41 | 33.91 | 33.99 | 33.25 | 1.50% | 0.54% | 10727 | 3617万 | 67.25 | 70.59 | 22.16 | 33 | 中密控股 | 2024-03-07 四 | 33.18 | 33.08 | 33.41 | 34.35 | 33.18 | 1.00% | 0.86% | 16975 | 5743万 | 66.25 | 69.55 | 21.83 | 34 | 中密控股 | 2024-03-06 三 | 32.66 | 32.77 | 33.08 | 33.53 | 32.41 | 0.95% | 0.72% | 14263 | 4712万 | 65.6 | 68.86 | 21.61 | 35 | 中密控股 | 2024-03-05 二 | 33.20 | 33.32 | 32.77 | 33.20 | 32.49 | -1.65% | 0.68% | 13436 | 4405万 | 64.98 | 68.22 | 21.41 | 36 | 中密控股 | 2024-03-04 一 | 33.46 | 33.47 | 33.32 | 33.98 | 32.83 | -0.45% | 0.77% | 15206 | 5067万 | 66.08 | 69.36 | 21.77 | 37 | 中密控股 | 2024-03-01 五 | 33.21 | 33.29 | 33.47 | 33.60 | 33.01 | 0.54% | 0.57% | 11345 | 3792万 | 66.37 | 69.67 | 21.87 | 38 | 中密控股 | 2024-02-29 四 | 31.97 | 32.05 | 33.29 | 33.30 | 31.80 | 3.87% | 0.76% | 15113 | 4947万 | 66.02 | 69.3 | 21.75 | 39 | 中密控股 | 2024-02-28 三 | 33.58 | 33.58 | 32.05 | 33.86 | 32.05 | -4.56% | 1.14% | 22603 | 7470万 | 63.56 | 66.72 | 20.94 | 40 | 中密控股 | 2024-02-27 二 | 33.01 | 33.55 | 33.58 | 33.70 | 32.61 | 0.09% | 0.88% | 17363 | 5741万 | 66.59 | 69.9 | 21.94 | 41 | 中密控股 | 2024-02-26 一 | 33.05 | 33.03 | 33.55 | 33.99 | 32.80 | 1.57% | 1.03% | 20510 | 6854万 | 66.53 | 69.84 | 21.92 | 42 | 中密控股 | 2024-02-23 五 | 33.03 | 32.99 | 33.03 | 33.27 | 32.15 | 0.12% | 0.62% | 12231 | 3990万 | 65.5 | 68.76 | 21.58 | 43 | 中密控股 | 2024-02-22 四 | 32.83 | 33.00 | 32.99 | 33.27 | 32.56 | -0.03% | 0.37% | 7403 | 2435万 | 65.42 | 68.68 | 21.55 | 44 | 中密控股 | 2024-02-21 三 | 32.73 | 32.89 | 33.00 | 33.96 | 32.38 | 0.33% | 0.53% | 10551 | 3520万 | 65.44 | 68.7 | 21.56 | 45 | 中密控股 | 2024-02-20 二 | 33.00 | 33.33 | 32.89 | 33.27 | 32.47 | -1.32% | 0.44% | 8781 | 2874万 | 65.22 | 68.47 | 21.49 | 46 | 中密控股 | 2024-02-19 一 | 34.60 | 34.43 | 33.33 | 34.81 | 32.66 | -3.19% | 1.05% | 20804 | 6927万 | 66.09 | 69.38 | 21.78 | 47 | 中密控股 | 2024-02-08 四 | 33.47 | 34.04 | 34.43 | 35.66 | 33.47 | 1.15% | 1.24% | 24538 | 8586万 | 68.28 | 71.67 | 22.5 | 48 | 中密控股 | 2024-02-07 三 | 32.52 | 32.96 | 34.04 | 34.33 | 32.52 | 3.28% | 1.08% | 21464 | 7208万 | 67.5 | 70.86 | 22.24 | 49 | 中密控股 | 2024-02-06 二 | 30.06 | 30.40 | 32.96 | 33.45 | 30.06 | 8.42% | 1.60% | 31667 | 10295万 | 65.36 | 68.61 | 21.53 | 50 | 中密控股 | 2024-02-05 一 | 29.48 | 30.13 | 30.40 | 32.97 | 29.13 | 0.90% | 0.80% | 15792 | 4783万 | 60.28 | 63.28 | 19.86 | 51 | 中密控股 | 2024-02-02 五 | 31.00 | 30.98 | 30.13 | 31.28 | 29.03 | -2.74% | 0.59% | 11762 | 3539万 | 59.75 | 62.72 | 19.69 | 52 | 中密控股 | 2024-02-01 四 | 31.48 | 31.69 | 30.98 | 32.32 | 30.67 | -2.24% | 0.55% | 10919 | 3407万 | 61.43 | 64.49 | 20.24 | 53 | 中密控股 | 2024-01-31 三 | 32.51 | 32.85 | 31.69 | 32.94 | 31.50 | -3.53% | 0.32% | 6373 | 2048万 | 62.84 | 65.97 | 20.71 | 54 | 中密控股 | 2024-01-30 二 | 33.70 | 33.54 | 32.85 | 33.72 | 32.81 | -2.06% | 0.19% | 3852 | 1281万 | 65.14 | 68.38 | 21.46 | 55 | 中密控股 | 2024-01-29 一 | 34.39 | 34.10 | 33.54 | 34.44 | 33.42 | -1.64% | 0.31% | 6180 | 2090万 | 66.51 | 69.82 | 21.91 | 56 | 中密控股 | 2024-01-26 五 | 34.90 | 34.99 | 34.10 | 35.01 | 34.08 | -2.54% | 0.33% | 6470 | 2223万 | 67.62 | 70.99 | 22.28 | 57 | 中密控股 | 2024-01-25 四 | 34.09 | 34.24 | 34.99 | 35.08 | 33.86 | 2.19% | 0.25% | 4998 | 1731万 | 69.39 | 72.84 | 22.86 | 58 | 中密控股 | 2024-01-24 三 | 33.95 | 33.80 | 34.24 | 34.24 | 32.88 | 1.30% | 0.24% | 4747 | 1599万 | 67.9 | 71.28 | 22.37 | 59 | 中密控股 | 2024-01-23 二 | 33.31 | 33.75 | 33.80 | 33.94 | 32.80 | 0.15% | 0.32% | 6437 | 2148万 | 67.03 | 70.36 | 22.08 | 60 | 中密控股 | 2024-01-22 一 | 34.68 | 34.68 | 33.75 | 34.68 | 32.78 | -2.68% | 0.43% | 8485 | 2863万 | 66.93 | 70.26 | 22.05 | 61 | 中密控股 | 2024-01-19 五 | 34.88 | 34.88 | 34.68 | 34.97 | 34.40 | -0.57% | 0.20% | 3989 | 1385万 | 68.77 | 72.19 | 22.66 | 62 | 中密控股 | 2024-01-18 四 | 35.21 | 35.43 | 34.88 | 35.83 | 34.01 | -1.55% | 0.48% | 9617 | 3326万 | 69.17 | 72.61 | 22.79 | 63 | 中密控股 | 2024-01-17 三 | 36.30 | 36.20 | 35.43 | 36.30 | 35.43 | -2.13% | 0.32% | 6269 | 2240万 | 70.26 | 73.76 | 23.15 | 64 | 中密控股 | 2024-01-16 二 | 36.44 | 36.42 | 36.20 | 36.53 | 35.83 | -0.60% | 0.43% | 8607 | 3113万 | 71.79 | 75.36 | 23.65 | 65 | 中密控股 | 2024-01-15 一 | 36.80 | 36.86 | 36.42 | 37.00 | 36.36 | -1.19% | 0.39% | 7770 | 2842万 | 72.22 | 75.82 | 23.8 | 66 | 中密控股 | 2024-01-12 五 | 37.67 | 37.56 | 36.86 | 38.17 | 36.81 | -1.86% | 0.51% | 10060 | 3760万 | 73.1 | 76.73 | 24.08 | 67 | 中密控股 | 2024-01-11 四 | 37.06 | 36.91 | 37.56 | 38.23 | 36.76 | 1.76% | 0.42% | 8379 | 3159万 | 74.48 | 78.19 | 24.54 | 68 | 中密控股 | 2024-01-10 三 | 36.79 | 36.75 | 36.91 | 37.53 | 36.58 | 0.44% | 0.28% | 5504 | 2042万 | 73.19 | 76.84 | 24.12 | 69 | 中密控股 | 2024-01-09 二 | 36.70 | 36.83 | 36.75 | 37.29 | 36.59 | -0.22% | 0.23% | 4634 | 1713万 | 72.88 | 76.5 | 24.01 | 70 | 中密控股 | 2024-01-08 一 | 37.21 | 37.39 | 36.83 | 37.54 | 36.51 | -1.50% | 0.32% | 6312 | 2330万 | 73.04 | 76.67 | 24.06 | 71 | 中密控股 | 2024-01-05 五 | 37.54 | 37.74 | 37.39 | 37.98 | 37.20 | -0.93% | 0.26% | 5131 | 1928万 | 74.15 | 77.84 | 24.43 | 72 | 中密控股 | 2024-01-04 四 | 37.86 | 38.01 | 37.74 | 38.20 | 37.43 | -0.71% | 0.27% | 5303 | 2006万 | 74.84 | 78.56 | 24.66 | 73 | 中密控股 | 2024-01-03 三 | 37.86 | 37.87 | 38.01 | 38.38 | 37.40 | 0.37% | 0.40% | 7969 | 3012万 | 75.38 | 79.13 | 24.83 | 74 | 中密控股 | 2024-01-02 二 | 37.89 | 37.80 | 37.87 | 38.25 | 37.70 | 0.19% | 0.35% | 7010 | 2664万 | 75.1 | 78.83 | 24.74 | 75 | 中密控股 | 2023-12-29 五 | 37.81 | 37.85 | 37.80 | 38.11 | 37.62 | -0.13% | 0.29% | 5716 | 2167万 | 74.96 | 78.69 | 24.7 | 76 | 中密控股 | 2023-12-28 四 | 37.00 | 36.72 | 37.85 | 37.98 | 36.54 | 3.08% | 0.52% | 10259 | 3853万 | 75.06 | 78.79 | 24.73 | 77 | 中密控股 | 2023-12-27 三 | 36.60 | 36.56 | 36.72 | 36.89 | 36.27 | 0.44% | 0.19% | 3737 | 1366万 | 72.82 | 76.44 | 23.99 | 78 | 中密控股 | 2023-12-26 二 | 37.19 | 37.00 | 36.56 | 37.19 | 36.40 | -1.19% | 0.18% | 3487 | 1275万 | 72.5 | 76.11 | 23.89 | 79 | 中密控股 | 2023-12-25 一 | 36.70 | 36.86 | 37.00 | 37.17 | 36.27 | 0.38% | 0.35% | 6884 | 2538万 | 73.37 | 77.02 | 24.17 | 80 | 中密控股 | 2023-12-22 五 | 36.93 | 36.87 | 36.86 | 37.20 | 36.50 | -0.03% | 0.26% | 5193 | 1913万 | 73.1 | 76.73 | 24.08 | 81 | 中密控股 | 2023-12-21 四 | 36.50 | 36.60 | 36.87 | 37.10 | 36.03 | 0.74% | 0.29% | 5731 | 2093万 | 73.11 | 76.75 | 24.09 | 82 | 中密控股 | 2023-12-20 三 | 37.20 | 37.09 | 36.60 | 37.29 | 36.60 | -1.32% | 0.19% | 3693 | 1364万 | 72.58 | 76.19 | 23.91 | 83 | 中密控股 | 2023-12-19 二 | 35.93 | 36.10 | 37.09 | 37.29 | 35.93 | 2.74% | 0.37% | 7316 | 2696万 | 73.55 | 77.21 | 24.23 | 84 | 中密控股 | 2023-12-18 一 | 36.51 | 36.45 | 36.10 | 36.55 | 36.00 | -0.96% | 0.18% | 3653 | 1323万 | 71.59 | 75.15 | 23.59 | 85 | 中密控股 | 2023-12-15 五 | 37.00 | 37.06 | 36.45 | 37.34 | 36.31 | -1.65% | 0.27% | 5321 | 1955万 | 72.28 | 75.88 | 23.82 | 86 | 中密控股 | 2023-12-14 四 | 37.78 | 37.51 | 37.06 | 37.85 | 37.05 | -1.20% | 0.25% | 4929 | 1844万 | 73.49 | 77.15 | 24.21 | 87 | 中密控股 | 2023-12-13 三 | 36.94 | 36.94 | 37.51 | 37.88 | 36.56 | 1.54% | 0.53% | 10479 | 3932万 | 74.38 | 78.09 | 24.51 | 88 | 中密控股 | 2023-12-12 二 | 37.47 | 37.35 | 36.94 | 37.47 | 36.76 | -1.10% | 0.23% | 4640 | 1713万 | 73.25 | 76.9 | 24.14 | 89 | 中密控股 | 2023-12-11 一 | 35.75 | 35.81 | 37.35 | 37.50 | 35.35 | 4.30% | 0.55% | 10829 | 3975万 | 74.07 | 77.75 | 24.4 | 90 | 中密控股 | 2023-12-08 五 | 36.35 | 36.32 | 35.81 | 36.58 | 35.81 | -1.40% | 0.37% | 7410 | 2673万 | 71.01 | 74.55 | 23.4 | 91 | 中密控股 | 2023-12-07 四 | 36.80 | 36.90 | 36.32 | 36.81 | 35.90 | -1.57% | 0.49% | 9743 | 3538万 | 72.02 | 75.61 | 23.73 | 92 | 中密控股 | 2023-12-06 三 | 36.80 | 36.89 | 36.90 | 37.19 | 36.61 | 0.03% | 0.30% | 5983 | 2214万 | 73.17 | 76.82 | 24.11 | 93 | 中密控股 | 2023-12-05 二 | 36.90 | 36.99 | 36.89 | 37.30 | 36.82 | -0.27% | 0.40% | 8018 | 2971万 | 73.15 | 76.79 | 24.1 | 94 | 中密控股 | 2023-12-04 一 | 37.09 | 37.09 | 36.99 | 37.22 | 36.60 | -0.27% | 0.35% | 6977 | 2575万 | 73.35 | 77 | 24.17 | 95 | 中密控股 | 2023-12-01 五 | 37.80 | 37.94 | 37.09 | 37.81 | 36.83 | -2.24% | 0.65% | 12987 | 4825万 | 73.55 | 77.21 | 24.23 | 96 | 中密控股 | 2023-11-30 四 | 38.34 | 38.22 | 37.94 | 38.35 | 37.54 | -0.73% | 0.31% | 6104 | 2310万 | 75.24 | 78.98 | 24.79 | 97 | 中密控股 | 2023-11-29 三 | 38.59 | 38.50 | 38.22 | 38.80 | 38.05 | -0.73% | 0.42% | 8406 | 3224万 | 75.79 | 79.56 | 24.97 | 98 | 中密控股 | 2023-11-28 二 | 37.94 | 38.12 | 38.50 | 38.68 | 37.74 | 1.00% | 0.32% | 6383 | 2447万 | 76.35 | 80.15 | 25.15 | 99 | 中密控股 | 2023-11-24 五 | 38.66 | 38.66 | 38.01 | 38.76 | 37.66 | -1.68% | 0.36% | 7158 | 2721万 | 75.38 | 79.13 | 24.83 | 100 | 中密控股 | 2023-11-23 四 | 37.62 | 37.62 | 38.66 | 38.73 | 37.48 | 2.76% | 0.35% | 6898 | 2639万 | 76.66 | 80.48 | 25.26 | 101 | 中密控股 | 2023-11-22 三 | 38.30 | 38.52 | 37.62 | 38.74 | 37.60 | -2.34% | 0.53% | 10536 | 4014万 | 74.6 | 78.31 | 24.58 | 102 | 中密控股 | 2023-11-21 二 | 39.30 | 39.30 | 38.52 | 39.35 | 38.40 | -1.98% | 0.45% | 8930 | 3465万 | 76.39 | 80.19 | 25.17 | 103 | 中密控股 | 2023-11-20 一 | 38.80 | 38.81 | 39.30 | 39.30 | 38.59 | 1.26% | 0.55% | 10941 | 4270万 | 77.93 | 81.81 | 25.68 | 104 | 中密控股 | 2023-11-17 五 | 38.40 | 38.20 | 38.81 | 38.89 | 37.95 | 1.60% | 0.44% | 8721 | 3354万 | 76.96 | 80.79 | 25.36 | 105 | 中密控股 | 2023-11-16 四 | 38.88 | 39.06 | 38.20 | 39.10 | 38.07 | -2.20% | 0.27% | 5369 | 2069万 | 75.75 | 79.52 | 24.96 | 106 | 中密控股 | 2023-11-15 三 | 38.69 | 38.52 | 39.06 | 39.18 | 38.33 | 1.40% | 0.38% | 7478 | 2897万 | 77.46 | 81.31 | 25.52 | 107 | 中密控股 | 2023-11-14 二 | 37.91 | 37.90 | 38.52 | 38.76 | 37.75 | 1.64% | 0.45% | 8868 | 3390万 | 76.39 | 80.19 | 25.17 | 108 | 中密控股 | 2023-11-13 一 | 37.86 | 37.66 | 37.90 | 37.97 | 37.51 | 0.64% | 0.34% | 6745 | 2544万 | 75.16 | 78.9 | 24.76 | 109 | 中密控股 | 2023-11-10 五 | 38.01 | 38.00 | 37.66 | 38.09 | 37.45 | -0.89% | 0.27% | 5430 | 2046万 | 74.68 | 78.4 | 24.61 | 110 | 中密控股 | 2023-11-09 四 | 37.99 | 38.25 | 38.00 | 38.25 | 37.41 | -0.65% | 0.75% | 14951 | 5652万 | 75.36 | 79.11 | 24.83 | 111 | 中密控股 | 2023-11-08 三 | 38.72 | 38.62 | 38.25 | 38.95 | 38.01 | -0.96% | 0.61% | 12078 | 4642万 | 75.85 | 79.63 | 24.99 | 112 | 中密控股 | 2023-11-07 二 | 39.11 | 39.33 | 38.62 | 39.45 | 38.36 | -1.81% | 0.43% | 8551 | 3306万 | 76.59 | 80.4 | 25.23 | 113 | 中密控股 | 2023-11-06 一 | 39.31 | 39.20 | 39.33 | 39.48 | 38.65 | 0.33% | 0.45% | 8873 | 3469万 | 77.99 | 81.87 | 25.7 | 114 | 中密控股 | 2023-11-03 五 | 39.09 | 39.09 | 39.20 | 39.84 | 39.08 | 0.28% | 0.43% | 8550 | 3373万 | 77.74 | 81.6 | 25.61 | 115 | 中密控股 | 2023-11-02 四 | 39.85 | 39.84 | 39.09 | 39.85 | 38.95 | -1.88% | 0.45% | 8937 | 3506万 | 77.52 | 81.37 | 25.54 | 116 | 中密控股 | 2023-11-01 三 | 38.79 | 38.80 | 39.84 | 40.15 | 38.23 | 2.68% | 0.87% | 17289 | 6803万 | 79 | 82.94 | 26.03 | 117 | 中密控股 | 2023-10-31 二 | 38.39 | 38.46 | 38.80 | 38.87 | 37.92 | 0.88% | 0.31% | 6171 | 2371万 | 76.94 | 80.77 | 25.35 | 118 | 中密控股 | 2023-10-30 一 | 38.39 | 38.61 | 38.46 | 38.80 | 37.85 | -0.39% | 0.38% | 7470 | 2863万 | 76.27 | 80.06 | 25.13 | 119 | 中密控股 | 2023-10-27 五 | 37.01 | 37.51 | 38.61 | 38.83 | 36.50 | 2.93% | 0.65% | 12956 | 4871万 | 76.57 | 80.37 | 25.23 | 120 | 中密控股 | 2023-10-26 四 | 36.99 | 37.05 | 37.51 | 37.68 | 36.51 | 1.24% | 0.40% | 7861 | 2930万 | 74.38 | 78.09 | 24.42 | 121 | 中密控股 | 2023-10-25 三 | 37.32 | 36.83 | 37.05 | 37.49 | 37.03 | 0.60% | 0.22% | 4350 | 1620万 | 73.47 | 77.13 | 24.12 | 122 | 中密控股 | 2023-10-24 二 | 36.93 | 36.80 | 36.83 | 37.25 | 36.52 | 0.08% | 0.45% | 8862 | 3262万 | 73.04 | 76.67 | 23.98 | 123 | 中密控股 | 2023-10-23 一 | 37.83 | 37.84 | 36.80 | 37.97 | 36.78 | -2.75% | 0.34% | 6647 | 2472万 | 72.98 | 76.61 | 23.96 | 124 | 中密控股 | 2023-10-20 五 | 38.49 | 38.13 | 37.84 | 38.90 | 37.60 | -0.76% | 0.22% | 4426 | 1685万 | 75.04 | 78.77 | 24.64 | 125 | 中密控股 | 2023-10-19 四 | 39.17 | 39.17 | 38.62 | 39.21 | 38.60 | -1.40% | 0.28% | 5573 | 2165万 | 76.59 | 80.4 | 25.15 | 126 | 中密控股 | 2023-10-18 三 | 39.88 | 40.11 | 39.17 | 39.88 | 39.03 | -2.34% | 0.24% | 4826 | 1902万 | 77.68 | 81.54 | 25.5 | 127 | 中密控股 | 2023-10-17 二 | 39.82 | 39.83 | 40.11 | 40.24 | 39.53 | 0.70% | 0.30% | 5855 | 2341万 | 79.54 | 83.5 | 26.12 | 128 | 中密控股 | 2023-10-16 一 | 40.11 | 39.97 | 39.83 | 40.11 | 39.02 | -0.35% | 0.25% | 4924 | 1947万 | 78.98 | 82.91 | 25.93 | 129 | 中密控股 | 2023-10-13 五 | 39.50 | 39.67 | 39.97 | 40.15 | 39.11 | 0.76% | 0.37% | 7329 | 2910万 | 79.26 | 83.21 | 26.02 | 130 | 中密控股 | 2023-10-12 四 | 40.68 | 40.53 | 39.67 | 40.77 | 39.42 | -2.12% | 0.58% | 11433 | 4561万 | 78.67 | 82.58 | 25.83 | 131 | 中密控股 | 2023-10-11 三 | 41.35 | 41.35 | 40.53 | 41.41 | 40.50 | -1.98% | 0.29% | 5805 | 2373万 | 80.37 | 84.37 | 26.39 | 132 | 中密控股 | 2023-10-10 二 | 41.00 | 40.92 | 41.35 | 41.59 | 40.50 | 1.05% | 0.57% | 11262 | 4636万 | 82 | 86.08 | 26.92 | 133 | 中密控股 | 2023-10-09 一 | 41.27 | 41.27 | 40.92 | 41.48 | 40.50 | -0.85% | 0.51% | 10139 | 4151万 | 81.15 | 85.18 | 26.64 | 134 | 中密控股 | 2023-09-28 四 | 40.78 | 40.90 | 41.27 | 41.35 | 40.50 | 0.90% | 0.44% | 8642 | 3550万 | 81.84 | 85.91 | 26.87 | 135 | 中密控股 | 2023-09-27 三 | 40.10 | 40.14 | 40.90 | 41.14 | 39.71 | 1.89% | 0.52% | 10370 | 4223万 | 81.11 | 85.14 | 26.63 | 136 | 中密控股 | 2023-09-26 二 | 39.74 | 39.63 | 40.14 | 40.27 | 39.33 | 1.29% | 0.43% | 8580 | 3433万 | 79.6 | 83.56 | 26.14 | 137 | 中密控股 | 2023-09-25 一 | 39.40 | 39.40 | 39.63 | 40.00 | 39.19 | 0.58% | 0.40% | 7959 | 3155万 | 78.59 | 82.5 | 25.8 | 138 | 中密控股 | 2023-09-22 五 | 39.07 | 39.07 | 39.40 | 39.56 | 38.73 | 0.84% | 0.29% | 5663 | 2220万 | 78.13 | 82.02 | 25.65 | 139 | 中密控股 | 2023-09-21 四 | 39.66 | 39.66 | 39.07 | 39.66 | 38.96 | -1.49% | 0.27% | 5290 | 2075万 | 77.48 | 81.33 | 25.44 | 140 | 中密控股 | 2023-09-20 三 | 39.04 | 39.06 | 39.66 | 39.94 | 38.85 | 1.54% | 0.52% | 10378 | 4095万 | 78.65 | 82.56 | 25.82 | 141 | 中密控股 | 2023-09-19 二 | 38.96 | 39.25 | 39.06 | 39.41 | 38.13 | -0.48% | 0.50% | 10009 | 3888万 | 77.46 | 81.31 | 25.43 | 142 | 中密控股 | 2023-09-18 一 | 37.61 | 37.60 | 39.25 | 39.25 | 37.40 | 4.39% | 0.75% | 14807 | 5706万 | 77.83 | 81.71 | 25.56 | 143 | 中密控股 | 2023-09-15 五 | 38.50 | 38.37 | 37.60 | 38.50 | 37.50 | -2.01% | 0.71% | 14027 | 5309万 | 74.56 | 78.27 | 24.48 | 144 | 中密控股 | 2023-09-14 四 | 38.50 | 38.68 | 38.37 | 38.78 | 38.26 | -0.80% | 0.33% | 6521 | 2507万 | 76.09 | 79.88 | 24.98 | 145 | 中密控股 | 2023-09-13 三 | 39.04 | 39.26 | 38.68 | 39.36 | 38.45 | -1.48% | 0.34% | 6694 | 2594万 | 76.7 | 80.52 | 25.18 | 146 | 中密控股 | 2023-09-12 二 | 39.81 | 39.81 | 39.26 | 40.00 | 39.12 | -1.38% | 0.30% | 5977 | 2357万 | 77.85 | 81.73 | 25.56 | 147 | 中密控股 | 2023-09-11 一 | 38.60 | 38.85 | 39.81 | 40.00 | 38.54 | 2.47% | 0.59% | 11712 | 4638万 | 78.95 | 82.87 | 25.92 | 148 | 中密控股 | 2023-09-08 五 | 39.12 | 39.41 | 38.85 | 39.53 | 38.82 | -1.42% | 0.45% | 8833 | 3458万 | 77.04 | 80.87 | 25.3 | 149 | 中密控股 | 2023-09-07 四 | 39.80 | 40.00 | 39.41 | 40.00 | 39.25 | -1.48% | 0.59% | 11729 | 4634万 | 78.15 | 82.04 | 25.66 | 150 | 中密控股 | 2023-09-06 三 | 39.09 | 39.13 | 40.00 | 40.15 | 38.94 | 2.22% | 0.71% | 14027 | 5585万 | 79.32 | 83.27 | 26.04 | 151 | 中密控股 | 2023-09-05 二 | 38.90 | 38.96 | 39.13 | 39.20 | 38.52 | 0.44% | 0.37% | 7329 | 2849万 | 77.6 | 81.46 | 25.48 | 152 | 中密控股 | 2023-09-04 一 | 39.27 | 39.35 | 38.96 | 39.74 | 38.77 | -0.99% | 0.69% | 13613 | 5318万 | 77.26 | 81.1 | 25.37 | 153 | 中密控股 | 2023-09-01 五 | 38.60 | 38.62 | 39.35 | 39.70 | 38.53 | 1.89% | 0.63% | 12453 | 4906万 | 78.03 | 81.92 | 25.62 | 154 | 中密控股 | 2023-08-31 四 | 38.38 | 38.51 | 38.62 | 38.97 | 38.33 | 0.29% | 1.00% | 19818 | 7656万 | 76.59 | 80.4 | 25.15 | 155 | 中密控股 | 2023-08-30 三 | 40.24 | 41.10 | 38.51 | 40.88 | 37.41 | -6.30% | 2.93% | 58110 | 22439万 | 76.37 | 80.17 | 25.07 | 156 | 中密控股 | 2023-08-29 二 | 38.88 | 38.97 | 41.10 | 41.38 | 38.70 | 5.47% | 0.57% | 11384 | 4605万 | 81.52 | 85.56 | 26.07 | 157 | 中密控股 | 2023-08-28 一 | 41.51 | 40.10 | 38.97 | 41.93 | 38.97 | -2.82% | 0.81% | 16010 | 6408万 | 77.3 | 81.12 | 24.72 | 158 | 中密控股 | 2023-08-25 五 | 40.23 | 40.37 | 40.10 | 40.62 | 40.00 | -0.67% | 0.24% | 4818 | 1939万 | 79.54 | 83.48 | 25.44 | 159 | 中密控股 | 2023-08-23 三 | 40.76 | 40.60 | 40.35 | 40.94 | 40.21 | -0.62% | 0.28% | 5540 | 2245万 | 80.03 | 84 | 25.6 | 160 | 中密控股 | 2023-08-22 二 | 41.33 | 41.15 | 40.60 | 41.43 | 40.15 | -1.34% | 0.50% | 9970 | 4051万 | 80.53 | 84.52 | 25.76 |
|
行情刷新 | 流通股东
|