| 股票名称 | 代码 300534 | 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 | 陇神戎发 | 2024-04-19 五 | 7.47 | 7.56 | 7.62 | 7.75 | 7.44 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 陇神戎发 | 2024-04-18 四 | 7.61 | 7.59 | 7.56 | 7.69 | 7.49 | -0.40% | 1.96% | 59082 | 4487万 | 22.75 | 22.93 | 40.49 | 3 | 陇神戎发 | 2024-04-17 三 | 7.25 | 7.13 | 7.59 | 7.60 | 7.25 | 6.45% | 2.25% | 67822 | 5104万 | 22.84 | 23.02 | 40.66 | 4 | 陇神戎发 | 2024-04-16 二 | 7.58 | 7.71 | 7.13 | 7.70 | 7.09 | -7.52% | 2.72% | 81973 | 6001万 | 21.45 | 21.63 | 38.19 | 5 | 陇神戎发 | 2024-04-15 一 | 8.03 | 8.02 | 7.71 | 8.07 | 7.46 | -3.87% | 2.68% | 80708 | 6254万 | 23.2 | 23.39 | 41.3 | 6 | 陇神戎发 | 2024-04-12 五 | 8.24 | 8.20 | 8.02 | 8.26 | 8.00 | -2.20% | 1.66% | 49972 | 4052万 | 24.13 | 24.33 | 42.96 | 7 | 陇神戎发 | 2024-04-11 四 | 8.19 | 8.27 | 8.20 | 8.31 | 8.17 | -0.85% | 1.67% | 50254 | 4144万 | 24.67 | 24.87 | 43.92 | 8 | 陇神戎发 | 2024-04-10 三 | 8.29 | 8.35 | 8.27 | 8.52 | 8.23 | -0.96% | 2.49% | 74825 | 6264万 | 24.88 | 25.09 | 44.3 | 9 | 陇神戎发 | 2024-04-09 二 | 8.10 | 8.12 | 8.35 | 8.40 | 8.10 | 2.83% | 1.87% | 56119 | 4640万 | 25.12 | 25.33 | 44.73 | 10 | 陇神戎发 | 2024-04-08 一 | 8.37 | 8.47 | 8.12 | 8.40 | 8.10 | -4.13% | 2.43% | 73248 | 6011万 | 24.43 | 24.63 | 43.49 | 11 | 陇神戎发 | 2024-04-03 三 | 8.55 | 8.53 | 8.47 | 8.59 | 8.34 | -0.70% | 1.99% | 59778 | 5053万 | 25.49 | 25.69 | 45.37 | 12 | 陇神戎发 | 2024-04-02 二 | 8.64 | 8.61 | 8.53 | 8.66 | 8.45 | -0.93% | 2.32% | 69835 | 5948万 | 25.67 | 25.88 | 45.69 | 13 | 陇神戎发 | 2024-04-01 一 | 8.44 | 8.43 | 8.61 | 8.61 | 8.42 | 2.14% | 2.80% | 84213 | 7172万 | 25.91 | 26.12 | 46.12 | 14 | 陇神戎发 | 2024-03-29 五 | 8.35 | 8.38 | 8.43 | 8.43 | 8.23 | 0.60% | 2.21% | 66351 | 5530万 | 25.37 | 25.57 | 45.15 | 15 | 陇神戎发 | 2024-03-28 四 | 8.20 | 8.26 | 8.38 | 8.50 | 8.05 | 1.45% | 3.10% | 93179 | 7717万 | 25.22 | 25.42 | 44.89 | 16 | 陇神戎发 | 2024-03-27 三 | 8.30 | 8.31 | 8.26 | 8.59 | 8.21 | -0.60% | 3.46% | 104246 | 8798万 | 24.85 | 25.06 | 44.24 | 17 | 陇神戎发 | 2024-03-26 二 | 8.28 | 8.31 | 8.31 | 8.41 | 8.10 | 0.00% | 2.24% | 67459 | 5568万 | 25 | 25.21 | 44.51 | 18 | 陇神戎发 | 2024-03-25 一 | 8.48 | 8.58 | 8.31 | 8.63 | 8.31 | -3.15% | 2.57% | 77305 | 6541万 | 25 | 25.21 | 44.51 | 19 | 陇神戎发 | 2024-03-22 五 | 8.80 | 8.87 | 8.58 | 8.81 | 8.53 | -3.27% | 4.10% | 123283 | 10639万 | 25.82 | 26.03 | 45.96 | 20 | 陇神戎发 | 2024-03-21 四 | 8.90 | 8.99 | 8.87 | 9.04 | 8.78 | -1.33% | 3.86% | 116056 | 10311万 | 26.69 | 26.91 | 47.51 | 21 | 陇神戎发 | 2024-03-20 三 | 8.93 | 9.01 | 8.99 | 9.12 | 8.82 | -0.22% | 5.18% | 155900 | 13934万 | 27.05 | 27.27 | 48.15 | 22 | 陇神戎发 | 2024-03-19 二 | 8.74 | 8.76 | 9.01 | 9.04 | 8.69 | 2.85% | 7.46% | 224372 | 19908万 | 27.11 | 27.33 | 48.26 | 23 | 陇神戎发 | 2024-03-18 一 | 8.55 | 8.56 | 8.76 | 8.79 | 8.48 | 2.34% | 5.22% | 157059 | 13626万 | 26.36 | 26.57 | 46.92 | 24 | 陇神戎发 | 2024-03-15 五 | 8.42 | 8.53 | 8.56 | 8.63 | 8.42 | 0.35% | 3.69% | 111048 | 9451万 | 25.76 | 25.97 | 45.85 | 25 | 陇神戎发 | 2024-03-14 四 | 8.62 | 8.52 | 8.53 | 8.79 | 8.38 | 0.12% | 4.70% | 141389 | 12133万 | 25.67 | 25.88 | 45.69 | 26 | 陇神戎发 | 2024-03-08 五 | 8.05 | 8.08 | 8.20 | 8.27 | 8.05 | 1.49% | 2.18% | 65713 | 5383万 | 24.67 | 24.87 | 43.92 | 27 | 陇神戎发 | 2024-03-07 四 | 8.26 | 8.27 | 8.08 | 8.33 | 8.07 | -2.30% | 3.16% | 95128 | 7793万 | 24.31 | 24.51 | 43.28 | 28 | 陇神戎发 | 2024-03-06 三 | 8.20 | 8.28 | 8.27 | 8.34 | 8.10 | -0.12% | 2.49% | 74794 | 6166万 | 24.88 | 25.09 | 44.3 | 29 | 陇神戎发 | 2024-03-05 二 | 8.51 | 8.62 | 8.28 | 8.51 | 8.25 | -3.94% | 3.64% | 109513 | 9144万 | 24.91 | 25.12 | 44.35 | 30 | 陇神戎发 | 2024-03-04 一 | 8.27 | 8.28 | 8.62 | 8.62 | 8.22 | 4.11% | 5.18% | 155949 | 13225万 | 25.94 | 26.15 | 46.17 | 31 | 陇神戎发 | 2024-03-01 五 | 8.30 | 8.26 | 8.28 | 8.36 | 8.18 | 0.24% | 3.16% | 95115 | 7861万 | 24.91 | 25.12 | 44.35 | 32 | 陇神戎发 | 2024-02-29 四 | 8.00 | 8.06 | 8.26 | 8.26 | 7.84 | 2.48% | 4.23% | 127194 | 10372万 | 24.85 | 25.06 | 44.24 | 33 | 陇神戎发 | 2024-02-28 三 | 8.62 | 8.67 | 8.06 | 8.82 | 8.05 | -7.04% | 6.84% | 205866 | 17453万 | 24.25 | 24.45 | 43.17 | 34 | 陇神戎发 | 2024-02-27 二 | 8.45 | 8.45 | 8.67 | 8.78 | 8.32 | 2.60% | 4.61% | 138583 | 11864万 | 26.09 | 26.3 | 46.44 | 35 | 陇神戎发 | 2024-02-26 一 | 8.34 | 8.44 | 8.45 | 8.64 | 8.30 | 0.12% | 4.24% | 127500 | 10776万 | 25.43 | 25.63 | 45.26 | 36 | 陇神戎发 | 2024-02-23 五 | 8.25 | 8.40 | 8.44 | 8.60 | 8.21 | 0.48% | 5.68% | 170895 | 14297万 | 25.4 | 25.6 | 45.21 | 37 | 陇神戎发 | 2024-02-22 四 | 7.79 | 7.85 | 8.40 | 8.92 | 7.79 | 7.01% | 6.44% | 193905 | 15919万 | 25.28 | 25.48 | 44.99 | 38 | 陇神戎发 | 2024-02-21 三 | 7.76 | 7.88 | 7.85 | 8.03 | 7.72 | -0.38% | 4.39% | 132208 | 10436万 | 23.62 | 23.81 | 42.05 | 39 | 陇神戎发 | 2024-02-20 二 | 7.61 | 7.71 | 7.88 | 8.18 | 7.55 | 2.20% | 4.60% | 138328 | 10966万 | 23.71 | 23.9 | 42.21 | 40 | 陇神戎发 | 2024-02-19 一 | 7.52 | 7.52 | 7.71 | 7.85 | 7.45 | 2.53% | 4.18% | 125803 | 9627万 | 23.2 | 23.39 | 41.3 | 41 | 陇神戎发 | 2024-02-08 四 | 6.87 | 6.85 | 7.52 | 7.53 | 6.71 | 9.78% | 4.20% | 126266 | 9057万 | 22.63 | 22.81 | 40.28 | 42 | 陇神戎发 | 2024-02-07 三 | 7.06 | 7.05 | 6.85 | 7.29 | 6.76 | -2.84% | 4.11% | 123580 | 8698万 | 20.61 | 20.78 | 36.69 | 43 | 陇神戎发 | 2024-02-06 二 | 6.49 | 6.64 | 7.05 | 7.27 | 6.30 | 6.17% | 3.69% | 111068 | 7533万 | 21.21 | 21.39 | 37.76 | 44 | 陇神戎发 | 2024-02-05 一 | 7.41 | 7.41 | 6.64 | 7.41 | 6.46 | -10.39% | 3.91% | 117650 | 8047万 | 19.98 | 20.14 | 35.57 | 45 | 陇神戎发 | 2024-02-02 五 | 7.82 | 7.80 | 7.41 | 7.99 | 7.16 | -5.00% | 2.96% | 88960 | 6719万 | 22.3 | 22.48 | 39.69 | 46 | 陇神戎发 | 2024-02-01 四 | 7.83 | 7.91 | 7.80 | 8.03 | 7.68 | -1.39% | 2.03% | 60963 | 4793万 | 23.47 | 23.66 | 41.78 | 47 | 陇神戎发 | 2024-01-31 三 | 8.31 | 8.33 | 7.91 | 8.33 | 7.90 | -5.04% | 2.51% | 75449 | 6082万 | 23.8 | 23.99 | 42.37 | 48 | 陇神戎发 | 2024-01-30 二 | 8.62 | 8.62 | 8.33 | 8.66 | 8.31 | -3.36% | 1.84% | 55340 | 4675万 | 25.06 | 25.27 | 44.62 | 49 | 陇神戎发 | 2024-01-29 一 | 8.93 | 9.02 | 8.62 | 8.98 | 8.58 | -4.43% | 2.93% | 88194 | 7730万 | 25.94 | 26.15 | 46.17 | 50 | 陇神戎发 | 2024-01-26 五 | 8.83 | 8.89 | 9.02 | 9.05 | 8.81 | 1.46% | 3.80% | 114252 | 10206万 | 27.14 | 27.36 | 48.31 | 51 | 陇神戎发 | 2024-01-25 四 | 8.50 | 8.49 | 8.89 | 9.09 | 8.42 | 4.71% | 4.31% | 129630 | 11420万 | 26.75 | 26.97 | 47.62 | 52 | 陇神戎发 | 2024-01-24 三 | 8.33 | 8.38 | 8.49 | 8.51 | 8.12 | 1.31% | 2.48% | 74580 | 6222万 | 25.55 | 25.75 | 45.48 | 53 | 陇神戎发 | 2024-01-23 二 | 8.34 | 8.30 | 8.38 | 8.44 | 8.20 | 0.96% | 2.06% | 61901 | 5160万 | 25.22 | 25.42 | 44.89 | 54 | 陇神戎发 | 2024-01-22 一 | 8.86 | 8.94 | 8.30 | 8.94 | 8.19 | -7.16% | 3.49% | 105130 | 8993万 | 24.97 | 25.18 | 44.46 | 55 | 陇神戎发 | 2024-01-19 五 | 9.10 | 9.14 | 8.94 | 9.13 | 8.94 | -2.19% | 1.95% | 58769 | 5298万 | 26.9 | 27.12 | 47.89 | 56 | 陇神戎发 | 2024-01-18 四 | 9.17 | 9.28 | 9.14 | 9.19 | 8.89 | -1.51% | 3.40% | 102427 | 9240万 | 27.5 | 27.73 | 48.96 | 57 | 陇神戎发 | 2024-01-17 三 | 9.31 | 9.42 | 9.28 | 9.59 | 9.26 | -1.49% | 2.63% | 79160 | 7444万 | 27.92 | 28.15 | 49.71 | 58 | 陇神戎发 | 2024-01-16 二 | 9.68 | 9.64 | 9.42 | 9.68 | 9.23 | -2.28% | 4.64% | 139639 | 13113万 | 28.34 | 28.58 | 50.46 | 59 | 陇神戎发 | 2024-01-15 一 | 9.72 | 9.73 | 9.64 | 9.86 | 9.60 | -0.92% | 3.67% | 110323 | 10716万 | 29.01 | 29.24 | 51.64 | 60 | 陇神戎发 | 2024-01-12 五 | 9.61 | 9.72 | 9.73 | 10.00 | 9.61 | 0.10% | 5.69% | 171149 | 16753万 | 29.28 | 29.52 | 52.12 | 61 | 陇神戎发 | 2024-01-11 四 | 9.53 | 9.53 | 9.72 | 9.84 | 9.53 | 1.99% | 3.51% | 105536 | 10213万 | 29.25 | 29.49 | 52.06 | 62 | 陇神戎发 | 2024-01-10 三 | 9.58 | 9.65 | 9.53 | 9.64 | 9.36 | -1.24% | 3.11% | 93616 | 8905万 | 28.68 | 28.91 | 51.05 | 63 | 陇神戎发 | 2024-01-09 二 | 9.70 | 9.70 | 9.65 | 9.86 | 9.53 | -0.52% | 4.04% | 121602 | 11802万 | 29.04 | 29.27 | 51.69 | 64 | 陇神戎发 | 2024-01-08 一 | 10.00 | 10.09 | 9.70 | 10.23 | 9.68 | -3.87% | 5.35% | 161105 | 15907万 | 29.19 | 29.42 | 51.96 | 65 | 陇神戎发 | 2024-01-05 五 | 10.49 | 10.54 | 10.09 | 10.52 | 10.02 | -4.27% | 8.92% | 268345 | 27427万 | 30.36 | 30.61 | 54.05 | 66 | 陇神戎发 | 2024-01-04 四 | 10.91 | 10.94 | 10.54 | 10.98 | 10.38 | -3.66% | 12.54% | 377260 | 39702万 | 31.71 | 31.97 | 56.46 | 67 | 陇神戎发 | 2024-01-03 三 | 9.95 | 9.92 | 10.94 | 11.90 | 9.91 | 10.28% | 17.23% | 518492 | 57369万 | 32.92 | 33.19 | 58.6 | 68 | 陇神戎发 | 2024-01-02 二 | 9.87 | 9.87 | 9.92 | 10.04 | 9.87 | 0.51% | 2.33% | 70199 | 6998万 | 29.85 | 30.09 | 53.14 | 69 | 陇神戎发 | 2023-12-29 五 | 9.68 | 9.73 | 9.87 | 9.89 | 9.68 | 1.44% | 2.13% | 64150 | 6310万 | 29.7 | 29.94 | 52.87 | 70 | 陇神戎发 | 2023-12-28 四 | 9.65 | 9.67 | 9.73 | 9.80 | 9.52 | 0.62% | 2.40% | 72275 | 7013万 | 29.28 | 29.52 | 52.12 | 71 | 陇神戎发 | 2023-12-27 三 | 9.52 | 9.54 | 9.67 | 9.71 | 9.51 | 1.36% | 1.69% | 50944 | 4895万 | 29.1 | 29.33 | 51.8 | 72 | 陇神戎发 | 2023-12-26 二 | 9.72 | 9.69 | 9.54 | 9.79 | 9.50 | -1.55% | 1.80% | 54190 | 5220万 | 28.71 | 28.94 | 51.1 | 73 | 陇神戎发 | 2023-12-25 一 | 9.66 | 9.75 | 9.69 | 9.74 | 9.54 | -0.62% | 2.23% | 67018 | 6467万 | 29.16 | 29.39 | 51.9 | 74 | 陇神戎发 | 2023-12-22 五 | 10.01 | 10.03 | 9.75 | 10.04 | 9.68 | -2.79% | 2.39% | 72065 | 7068万 | 29.34 | 29.58 | 52.23 | 75 | 陇神戎发 | 2023-12-21 四 | 10.01 | 10.04 | 10.03 | 10.04 | 9.79 | -0.10% | 2.34% | 70315 | 6978万 | 30.18 | 30.43 | 53.72 | 76 | 陇神戎发 | 2023-12-20 三 | 10.10 | 10.05 | 10.04 | 10.26 | 10.02 | -0.10% | 2.62% | 78862 | 7987万 | 30.21 | 30.46 | 53.78 | 77 | 陇神戎发 | 2023-12-19 二 | 10.14 | 10.20 | 10.05 | 10.27 | 9.94 | -1.47% | 3.25% | 97667 | 9784万 | 30.24 | 30.49 | 53.83 | 78 | 陇神戎发 | 2023-12-18 一 | 10.23 | 10.23 | 10.20 | 10.55 | 10.16 | -0.29% | 3.39% | 101914 | 10552万 | 30.69 | 30.94 | 54.64 | 79 | 陇神戎发 | 2023-12-15 五 | 10.44 | 10.37 | 10.23 | 10.44 | 10.19 | -1.35% | 2.63% | 79232 | 8131万 | 30.78 | 31.03 | 54.8 | 80 | 陇神戎发 | 2023-12-14 四 | 10.50 | 10.54 | 10.37 | 10.64 | 10.35 | -1.61% | 3.76% | 113218 | 11847万 | 31.2 | 31.46 | 55.55 | 81 | 陇神戎发 | 2023-12-13 三 | 10.40 | 10.42 | 10.54 | 10.76 | 10.39 | 1.15% | 6.52% | 196180 | 20892万 | 31.71 | 31.97 | 56.46 | 82 | 陇神戎发 | 2023-12-12 二 | 10.32 | 10.32 | 10.42 | 10.52 | 10.26 | 0.97% | 3.42% | 102925 | 10717万 | 31.35 | 31.61 | 55.81 | 83 | 陇神戎发 | 2023-12-11 一 | 10.25 | 10.23 | 10.32 | 10.42 | 10.14 | 0.88% | 3.47% | 104413 | 10728万 | 31.05 | 31.31 | 55.28 | 84 | 陇神戎发 | 2023-12-08 五 | 10.47 | 10.43 | 10.23 | 10.47 | 10.16 | -1.92% | 4.43% | 133443 | 13714万 | 30.78 | 31.03 | 54.8 | 85 | 陇神戎发 | 2023-12-07 四 | 10.55 | 10.64 | 10.43 | 10.64 | 10.39 | -1.97% | 5.18% | 155864 | 16302万 | 31.38 | 31.64 | 55.87 | 86 | 陇神戎发 | 2023-12-06 三 | 10.83 | 10.91 | 10.64 | 10.87 | 10.55 | -2.47% | 7.07% | 212864 | 22699万 | 32.02 | 32.28 | 56.99 | 87 | 陇神戎发 | 2023-12-05 二 | 10.84 | 11.01 | 10.91 | 11.18 | 10.80 | -0.91% | 9.60% | 288829 | 31805万 | 32.83 | 33.09 | 58.44 | 88 | 陇神戎发 | 2023-12-04 一 | 10.75 | 10.78 | 11.01 | 11.26 | 10.61 | 2.13% | 9.18% | 276135 | 30283万 | 33.13 | 33.4 | 58.97 | 89 | 陇神戎发 | 2023-12-01 五 | 10.85 | 10.92 | 10.78 | 11.15 | 10.68 | -1.28% | 7.99% | 240505 | 26126万 | 32.44 | 32.7 | 57.74 | 90 | 陇神戎发 | 2023-11-30 四 | 10.70 | 10.78 | 10.92 | 11.02 | 10.45 | 1.30% | 9.68% | 291404 | 31304万 | 32.86 | 33.13 | 58.49 | 91 | 陇神戎发 | 2023-11-29 三 | 10.86 | 11.08 | 10.78 | 11.04 | 10.73 | -2.71% | 6.52% | 196110 | 21267万 | 32.44 | 32.7 | 57.74 | 92 | 陇神戎发 | 2023-11-28 二 | 10.86 | 11.06 | 11.08 | 11.10 | 10.51 | 0.18% | 10.82% | 325442 | 35268万 | 33.34 | 33.61 | 59.35 | 93 | 陇神戎发 | 2023-11-27 一 | 11.71 | 11.91 | 11.06 | 11.89 | 11.04 | -7.14% | 16.92% | 509029 | 57474万 | 33.28 | 33.55 | 59.24 | 94 | 陇神戎发 | 2023-11-24 五 | 10.86 | 10.86 | 11.91 | 12.36 | 10.82 | 9.67% | 22.71% | 683229 | 80376万 | 35.84 | 36.13 | 63.79 | 95 | 陇神戎发 | 2023-11-23 四 | 10.50 | 10.39 | 10.86 | 11.39 | 10.47 | 4.52% | 13.26% | 398949 | 43503万 | 32.68 | 32.94 | 58.17 | 96 | 陇神戎发 | 2023-11-22 三 | 10.30 | 10.33 | 10.39 | 10.55 | 10.20 | 0.58% | 3.71% | 111704 | 11621万 | 31.26 | 31.52 | 55.65 | 97 | 陇神戎发 | 2023-11-21 二 | 10.46 | 10.45 | 10.33 | 10.50 | 10.32 | -1.15% | 2.33% | 70012 | 7274万 | 31.08 | 31.34 | 55.33 | 98 | 陇神戎发 | 2023-11-20 一 | 10.32 | 10.35 | 10.45 | 10.61 | 10.25 | 0.97% | 3.66% | 110062 | 11517万 | 31.44 | 31.7 | 55.97 | 99 | 陇神戎发 | 2023-11-17 五 | 10.12 | 10.17 | 10.35 | 10.39 | 10.10 | 1.77% | 3.17% | 95533 | 9799万 | 31.14 | 31.4 | 55.44 | 100 | 陇神戎发 | 2023-11-16 四 | 10.23 | 10.25 | 10.17 | 10.27 | 10.13 | -0.78% | 1.58% | 47531 | 4841万 | 30.6 | 30.85 | 54.47 | 101 | 陇神戎发 | 2023-11-15 三 | 10.21 | 10.17 | 10.25 | 10.30 | 10.14 | 0.79% | 1.94% | 58294 | 5963万 | 30.84 | 31.09 | 54.9 | 102 | 陇神戎发 | 2023-11-14 二 | 10.21 | 10.21 | 10.17 | 10.28 | 10.09 | -0.39% | 1.99% | 59769 | 6075万 | 30.6 | 30.85 | 54.47 | 103 | 陇神戎发 | 2023-11-13 一 | 10.21 | 10.20 | 10.21 | 10.32 | 10.13 | 0.10% | 2.60% | 78198 | 7976万 | 30.72 | 30.97 | 54.69 | 104 | 陇神戎发 | 2023-11-10 五 | 10.16 | 10.22 | 10.20 | 10.29 | 10.07 | -0.20% | 2.52% | 75890 | 7748万 | 30.69 | 30.94 | 54.64 | 105 | 陇神戎发 | 2023-11-09 四 | 10.40 | 10.39 | 10.22 | 10.57 | 10.17 | -1.64% | 3.61% | 108517 | 11219万 | 30.75 | 31 | 54.74 | 106 | 陇神戎发 | 2023-11-08 三 | 10.18 | 10.18 | 10.39 | 10.49 | 10.10 | 2.06% | 4.84% | 145522 | 15093万 | 31.26 | 31.52 | 55.65 | 107 | 陇神戎发 | 2023-11-07 二 | 10.35 | 10.26 | 10.18 | 10.42 | 10.05 | -0.78% | 4.42% | 133106 | 13550万 | 30.63 | 30.88 | 54.53 | 108 | 陇神戎发 | 2023-11-06 一 | 9.80 | 9.78 | 10.26 | 10.57 | 9.77 | 4.91% | 6.92% | 208242 | 21391万 | 30.87 | 31.12 | 54.96 | 109 | 陇神戎发 | 2023-11-03 五 | 9.83 | 9.84 | 9.78 | 10.00 | 9.78 | -0.61% | 2.00% | 60089 | 5941万 | 29.43 | 29.67 | 52.39 | 110 | 陇神戎发 | 2023-11-02 四 | 10.01 | 9.96 | 9.84 | 10.08 | 9.84 | -1.20% | 2.11% | 63497 | 6288万 | 29.61 | 29.85 | 52.71 | 111 | 陇神戎发 | 2023-11-01 三 | 9.98 | 9.98 | 9.96 | 10.08 | 9.87 | -0.20% | 3.08% | 92722 | 9246万 | 29.97 | 30.21 | 53.35 | 112 | 陇神戎发 | 2023-10-31 二 | 9.92 | 10.00 | 9.98 | 10.08 | 9.85 | -0.20% | 3.29% | 99071 | 9892万 | 30.03 | 30.27 | 53.46 | 113 | 陇神戎发 | 2023-10-30 一 | 9.59 | 9.74 | 10.00 | 10.00 | 9.59 | 2.67% | 4.17% | 125338 | 12325万 | 30.09 | 30.33 | 53.56 | 114 | 陇神戎发 | 2023-10-27 五 | 9.24 | 9.22 | 9.74 | 9.78 | 9.10 | 5.64% | 5.45% | 164074 | 15592万 | 29.31 | 29.55 | 52.17 | 115 | 陇神戎发 | 2023-10-26 四 | 9.11 | 9.19 | 9.22 | 9.25 | 9.03 | 0.33% | 2.40% | 72274 | 6612万 | 27.74 | 27.97 | 49.39 | 116 | 陇神戎发 | 2023-10-25 三 | 9.13 | 9.11 | 9.19 | 9.35 | 9.04 | 0.88% | 3.11% | 93560 | 8604万 | 27.65 | 27.88 | 49.23 | 117 | 陇神戎发 | 2023-10-24 二 | 8.93 | 8.88 | 9.11 | 9.13 | 8.84 | 2.59% | 3.30% | 99192 | 8931万 | 27.41 | 27.63 | 48.8 | 118 | 陇神戎发 | 2023-10-23 一 | 9.33 | 9.33 | 8.88 | 9.39 | 8.84 | -4.82% | 4.04% | 121639 | 10923万 | 26.72 | 26.94 | 47.56 | 119 | 陇神戎发 | 2023-10-20 五 | 9.43 | 9.43 | 9.33 | 9.49 | 9.26 | -1.06% | 2.34% | 70384 | 6592万 | 28.07 | 28.3 | 49.98 | 120 | 陇神戎发 | 2023-10-19 四 | 9.60 | 9.61 | 9.43 | 9.65 | 9.31 | -1.87% | 2.22% | 66689 | 6319万 | 28.37 | 28.61 | 50.51 | 121 | 陇神戎发 | 2023-10-18 三 | 9.80 | 9.91 | 9.61 | 9.96 | 9.59 | -3.03% | 2.47% | 74342 | 7193万 | 28.92 | 29.15 | 51.48 | 122 | 陇神戎发 | 2023-10-17 二 | 10.00 | 9.98 | 9.91 | 10.08 | 9.79 | -0.70% | 2.27% | 68412 | 6758万 | 29.82 | 30.06 | 53.08 | 123 | 陇神戎发 | 2023-10-16 一 | 10.08 | 10.10 | 9.98 | 10.23 | 9.92 | -1.19% | 2.76% | 83098 | 8334万 | 30.03 | 30.27 | 61.01 | 124 | 陇神戎发 | 2023-10-13 五 | 10.01 | 10.07 | 10.10 | 10.23 | 9.99 | 0.30% | 3.15% | 94795 | 9603万 | 30.39 | 30.64 | 61.74 | 125 | 陇神戎发 | 2023-10-12 四 | 9.99 | 9.95 | 10.07 | 10.24 | 9.96 | 1.21% | 4.02% | 121078 | 12219万 | 30.3 | 30.55 | 61.56 | 126 | 陇神戎发 | 2023-10-11 三 | 9.79 | 9.78 | 9.95 | 10.23 | 9.79 | 1.74% | 4.12% | 124082 | 12387万 | 29.94 | 30.18 | 60.82 | 127 | 陇神戎发 | 2023-10-10 二 | 10.06 | 10.07 | 9.78 | 10.06 | 9.74 | -2.88% | 3.89% | 117010 | 11515万 | 29.43 | 29.67 | 59.78 | 128 | 陇神戎发 | 2023-10-09 一 | 9.92 | 10.00 | 10.07 | 10.14 | 9.85 | 0.70% | 5.07% | 152533 | 15260万 | 30.3 | 30.55 | 61.56 | 129 | 陇神戎发 | 2023-09-28 四 | 9.80 | 9.78 | 10.00 | 10.19 | 9.69 | 2.25% | 7.06% | 212381 | 21216万 | 30.09 | 30.33 | 61.13 | 130 | 陇神戎发 | 2023-09-27 三 | 9.40 | 9.39 | 9.78 | 9.85 | 9.40 | 4.15% | 5.67% | 170637 | 16518万 | 29.43 | 29.67 | 59.78 | 131 | 陇神戎发 | 2023-09-26 二 | 9.51 | 9.49 | 9.39 | 9.53 | 9.38 | -1.05% | 1.58% | 47507 | 4486万 | 28.25 | 28.48 | 57.4 | 132 | 陇神戎发 | 2023-09-25 一 | 9.35 | 9.39 | 9.49 | 9.57 | 9.32 | 1.06% | 2.98% | 89666 | 8503万 | 28.56 | 28.79 | 58.01 | 133 | 陇神戎发 | 2023-09-22 五 | 9.10 | 9.14 | 9.39 | 9.39 | 9.03 | 2.74% | 2.65% | 79859 | 7376万 | 28.25 | 28.48 | 57.4 | 134 | 陇神戎发 | 2023-09-21 四 | 9.26 | 9.35 | 9.14 | 9.33 | 9.14 | -2.25% | 1.78% | 53675 | 4939万 | 27.5 | 27.73 | 55.87 | 135 | 陇神戎发 | 2023-09-20 三 | 9.28 | 9.33 | 9.35 | 9.48 | 9.26 | 0.21% | 2.03% | 61050 | 5724万 | 28.13 | 28.36 | 57.15 | 136 | 陇神戎发 | 2023-09-19 二 | 9.36 | 9.39 | 9.33 | 9.52 | 9.29 | -0.64% | 2.29% | 69004 | 6487万 | 28.07 | 28.3 | 57.03 | 137 | 陇神戎发 | 2023-09-18 一 | 9.31 | 9.34 | 9.39 | 9.42 | 9.28 | 0.54% | 1.84% | 55510 | 5196万 | 28.25 | 28.48 | 57.4 | 138 | 陇神戎发 | 2023-09-15 五 | 9.16 | 9.21 | 9.34 | 9.43 | 9.16 | 1.41% | 2.62% | 78918 | 7361万 | 28.1 | 28.33 | 57.09 | 139 | 陇神戎发 | 2023-09-14 四 | 9.14 | 9.21 | 9.21 | 9.34 | 9.14 | 0.00% | 1.74% | 52403 | 4850万 | 27.71 | 27.94 | 56.3 | 140 | 陇神戎发 | 2023-09-13 三 | 9.26 | 9.35 | 9.21 | 9.36 | 9.13 | -1.50% | 2.01% | 60582 | 5587万 | 27.71 | 27.94 | 56.3 | 141 | 陇神戎发 | 2023-09-12 二 | 9.28 | 9.27 | 9.35 | 9.50 | 9.25 | 0.86% | 3.22% | 96818 | 9102万 | 28.13 | 28.36 | 57.15 | 142 | 陇神戎发 | 2023-09-11 一 | 9.18 | 9.15 | 9.27 | 9.32 | 9.10 | 1.31% | 2.29% | 68995 | 6377万 | 27.89 | 28.12 | 56.67 | 143 | 陇神戎发 | 2023-09-08 五 | 9.14 | 9.18 | 9.15 | 9.24 | 9.12 | -0.33% | 1.47% | 44192 | 4052万 | 27.53 | 27.76 | 55.93 | 144 | 陇神戎发 | 2023-09-07 四 | 9.38 | 9.39 | 9.18 | 9.38 | 9.17 | -2.24% | 2.25% | 67638 | 6263万 | 27.62 | 27.85 | 56.12 | 145 | 陇神戎发 | 2023-09-06 三 | 9.48 | 9.54 | 9.39 | 9.53 | 9.36 | -1.57% | 2.47% | 74224 | 6980万 | 28.25 | 28.48 | 57.4 | 146 | 陇神戎发 | 2023-09-05 二 | 9.55 | 9.58 | 9.54 | 9.71 | 9.50 | -0.42% | 2.86% | 86179 | 8258万 | 28.71 | 28.94 | 58.32 | 147 | 陇神戎发 | 2023-09-04 一 | 9.56 | 9.52 | 9.58 | 9.61 | 9.47 | 0.63% | 1.93% | 58162 | 5546万 | 28.83 | 29.06 | 58.56 | 148 | 陇神戎发 | 2023-09-01 五 | 9.63 | 9.74 | 9.52 | 9.69 | 9.50 | -2.26% | 3.32% | 99776 | 9549万 | 28.65 | 28.88 | 58.19 | 149 | 陇神戎发 | 2023-08-31 四 | 9.51 | 9.57 | 9.74 | 9.86 | 9.35 | 1.78% | 6.20% | 186663 | 18022万 | 29.31 | 29.55 | 59.54 | 150 | 陇神戎发 | 2023-08-30 三 | 9.60 | 9.65 | 9.57 | 9.71 | 9.47 | -0.83% | 3.09% | 93084 | 8921万 | 28.8 | 29.03 | 58.5 | 151 | 陇神戎发 | 2023-08-29 二 | 9.48 | 9.51 | 9.65 | 9.69 | 9.40 | 1.47% | 4.53% | 136281 | 13065万 | 29.04 | 29.27 | 58.99 | 152 | 陇神戎发 | 2023-08-28 一 | 10.15 | 9.09 | 9.51 | 10.16 | 9.51 | 4.62% | 8.52% | 256379 | 25082万 | 28.62 | 28.85 | 58.13 | 153 | 陇神戎发 | 2023-08-25 五 | 9.13 | 9.24 | 9.09 | 9.28 | 9.02 | -1.62% | 2.82% | 84803 | 7735万 | 27.35 | 27.57 | 64.41 | 154 | 陇神戎发 | 2023-08-23 三 | 9.27 | 9.34 | 9.25 | 9.55 | 9.23 | -0.96% | 2.80% | 84384 | 7908万 | 27.83 | 28.06 | 65.55 | 155 | 陇神戎发 | 2023-08-22 二 | 9.49 | 9.49 | 9.34 | 9.57 | 9.15 | -1.58% | 3.14% | 94525 | 8807万 | 28.1 | 28.33 | 66.18 |
|
行情刷新 | 流通股东
|