| 股票名称 | 代码 300545 | 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 | 联得装备 | 2024-05-17 五 | 23.10 | 23.04 | 23.82 | 23.82 | 22.84 | 3.39% | 3.29% | 36777 | 8632万 | 26.66 | 42.34 | 23.27 | 2 | 联得装备 | 2024-05-16 四 | 22.91 | 22.88 | 23.04 | 23.34 | 22.91 | 0.70% | 1.79% | 20080 | 4649万 | 25.79 | 40.95 | 22.51 | 3 | 联得装备 | 2024-05-15 三 | 23.13 | 23.16 | 22.88 | 23.49 | 22.80 | -1.21% | 1.96% | 21990 | 5085万 | 25.61 | 40.67 | 22.35 | 4 | 联得装备 | 2024-05-14 二 | 22.99 | 22.86 | 23.16 | 23.35 | 22.80 | 1.31% | 2.09% | 23369 | 5407万 | 25.92 | 41.17 | 22.63 | 5 | 联得装备 | 2024-05-13 一 | 23.69 | 23.75 | 22.86 | 23.69 | 22.71 | -3.75% | 3.49% | 39118 | 9006万 | 25.59 | 40.63 | 22.33 | 6 | 联得装备 | 2024-05-10 五 | 24.67 | 24.57 | 23.75 | 24.78 | 23.71 | -3.34% | 3.06% | 34269 | 8214万 | 26.58 | 42.22 | 23.2 | 7 | 联得装备 | 2024-05-09 四 | 24.15 | 24.13 | 24.57 | 24.73 | 24.15 | 1.82% | 2.46% | 27556 | 6774万 | 27.5 | 43.67 | 24.01 | 8 | 联得装备 | 2024-05-08 三 | 24.80 | 24.81 | 24.13 | 24.80 | 24.05 | -2.74% | 2.67% | 29851 | 7269万 | 27.01 | 42.89 | 23.58 | 9 | 联得装备 | 2024-05-06 一 | 25.11 | 24.84 | 25.09 | 25.38 | 24.93 | 1.01% | 2.56% | 28617 | 7187万 | 28.08 | 44.6 | 24.51 | 10 | 联得装备 | 2024-04-30 二 | 25.00 | 25.15 | 24.84 | 25.30 | 24.50 | -1.23% | 2.84% | 31740 | 7884万 | 27.8 | 44.15 | 24.27 | 11 | 联得装备 | 2024-04-29 一 | 24.78 | 24.59 | 25.15 | 25.35 | 24.70 | 2.28% | 2.98% | 33321 | 8361万 | 28.15 | 44.7 | 24.57 | 12 | 联得装备 | 2024-04-26 五 | 24.14 | 24.14 | 24.59 | 24.89 | 24.12 | 1.86% | 3.75% | 42007 | 10364万 | 27.52 | 43.71 | 24.02 | 13 | 联得装备 | 2024-04-25 四 | 23.82 | 24.08 | 24.14 | 24.46 | 23.82 | 0.25% | 3.20% | 35871 | 8655万 | 27.02 | 42.91 | 24.2 | 14 | 联得装备 | 2024-04-24 三 | 23.47 | 23.24 | 24.08 | 24.10 | 23.35 | 3.61% | 3.36% | 37643 | 8963万 | 26.95 | 42.8 | 24.14 | 15 | 联得装备 | 2024-04-23 二 | 23.20 | 22.72 | 23.24 | 23.55 | 22.92 | 2.29% | 3.36% | 37562 | 8743万 | 26.01 | 41.31 | 23.3 | 16 | 联得装备 | 2024-04-22 一 | 22.65 | 22.98 | 22.72 | 23.10 | 22.26 | -1.13% | 2.80% | 31365 | 7123万 | 25.43 | 40.38 | 22.78 | 17 | 联得装备 | 2024-04-19 五 | 23.60 | 23.97 | 22.98 | 23.80 | 22.70 | -4.13% | 5.02% | 56247 | 12953万 | 25.72 | 40.85 | 23.04 | 18 | 联得装备 | 2024-04-18 四 | 23.64 | 23.54 | 23.97 | 24.29 | 23.14 | 1.83% | 3.67% | 41047 | 9779万 | 26.83 | 42.61 | 27.28 | 19 | 联得装备 | 2024-04-17 三 | 22.45 | 21.58 | 23.54 | 23.57 | 22.30 | 9.08% | 4.76% | 53244 | 12320万 | 26.35 | 41.84 | 26.79 | 20 | 联得装备 | 2024-04-16 二 | 23.73 | 23.74 | 21.58 | 23.73 | 21.58 | -9.10% | 4.90% | 54821 | 12218万 | 24.16 | 38.36 | 24.56 | 21 | 联得装备 | 2024-04-15 一 | 24.63 | 24.61 | 23.74 | 25.00 | 23.30 | -3.54% | 4.15% | 46398 | 11144万 | 26.57 | 42.2 | 27.02 | 22 | 联得装备 | 2024-04-12 五 | 25.08 | 24.93 | 24.61 | 25.38 | 24.59 | -1.28% | 2.53% | 28285 | 7050万 | 27.55 | 43.74 | 28.01 | 23 | 联得装备 | 2024-04-11 四 | 24.73 | 25.05 | 24.93 | 25.46 | 24.70 | -0.48% | 2.40% | 26850 | 6759万 | 27.91 | 44.31 | 28.37 | 24 | 联得装备 | 2024-04-10 三 | 26.14 | 26.06 | 25.05 | 26.21 | 24.80 | -3.88% | 3.92% | 43891 | 11086万 | 28.04 | 44.53 | 28.51 | 25 | 联得装备 | 2024-04-09 二 | 25.73 | 25.51 | 26.06 | 26.34 | 25.55 | 2.16% | 3.12% | 34908 | 9076万 | 29.17 | 46.32 | 29.66 | 26 | 联得装备 | 2024-04-08 一 | 26.69 | 26.70 | 25.51 | 26.69 | 25.49 | -4.46% | 3.68% | 41235 | 10654万 | 28.55 | 45.34 | 29.03 | 27 | 联得装备 | 2024-04-03 三 | 27.44 | 27.61 | 26.70 | 27.56 | 26.39 | -3.30% | 3.89% | 43576 | 11677万 | 29.89 | 47.46 | 30.39 | 28 | 联得装备 | 2024-04-02 二 | 28.40 | 28.52 | 27.61 | 28.46 | 27.24 | -3.19% | 4.84% | 54182 | 15010万 | 30.91 | 49.08 | 31.42 | 29 | 联得装备 | 2024-04-01 一 | 26.89 | 27.23 | 28.52 | 29.12 | 26.68 | 4.74% | 5.85% | 65524 | 18374万 | 31.92 | 50.69 | 32.46 | 30 | 联得装备 | 2024-03-29 五 | 26.49 | 26.39 | 27.23 | 27.45 | 26.01 | 3.18% | 4.30% | 48112 | 12846万 | 30.48 | 48.4 | 30.99 | 31 | 联得装备 | 2024-03-28 四 | 25.65 | 25.57 | 26.39 | 26.85 | 25.57 | 3.21% | 3.48% | 38996 | 10270万 | 29.54 | 46.91 | 30.04 | 32 | 联得装备 | 2024-03-27 三 | 27.08 | 27.14 | 25.57 | 27.08 | 25.47 | -5.78% | 4.19% | 46904 | 12248万 | 28.62 | 45.45 | 29.1 | 33 | 联得装备 | 2024-03-26 二 | 27.40 | 27.71 | 27.14 | 27.85 | 26.62 | -2.06% | 5.55% | 62128 | 16888万 | 30.38 | 48.24 | 30.89 | 34 | 联得装备 | 2024-03-25 一 | 28.89 | 29.15 | 27.71 | 28.97 | 27.60 | -4.94% | 5.28% | 59104 | 16774万 | 31.02 | 49.25 | 31.54 | 35 | 联得装备 | 2024-03-22 五 | 28.60 | 28.68 | 29.15 | 29.50 | 28.51 | 1.64% | 6.17% | 69069 | 20069万 | 32.63 | 51.81 | 33.18 | 36 | 联得装备 | 2024-03-21 四 | 28.80 | 28.88 | 28.68 | 29.16 | 28.31 | -0.69% | 3.74% | 41807 | 12001万 | 32.1 | 50.98 | 32.64 | 37 | 联得装备 | 2024-03-20 三 | 28.57 | 28.43 | 28.88 | 29.66 | 28.48 | 1.58% | 5.18% | 57963 | 16843万 | 32.33 | 51.33 | 32.87 | 38 | 联得装备 | 2024-03-19 二 | 28.74 | 28.87 | 28.43 | 29.35 | 28.31 | -1.52% | 5.27% | 58987 | 16920万 | 31.82 | 50.53 | 32.36 | 39 | 联得装备 | 2024-03-18 一 | 28.29 | 27.96 | 28.87 | 29.13 | 28.03 | 3.25% | 5.31% | 59430 | 17014万 | 32.31 | 51.32 | 32.86 | 40 | 联得装备 | 2024-03-15 五 | 27.14 | 27.30 | 27.96 | 28.07 | 27.14 | 2.42% | 3.89% | 43505 | 12023万 | 31.3 | 49.7 | 31.82 | 41 | 联得装备 | 2024-03-14 四 | 27.56 | 27.84 | 27.30 | 27.97 | 26.91 | -1.94% | 3.93% | 44000 | 12078万 | 30.56 | 48.53 | 31.07 | 42 | 联得装备 | 2024-03-08 五 | 26.96 | 26.96 | 27.25 | 27.34 | 26.73 | 1.08% | 3.88% | 43383 | 11739万 | 30.5 | 48.44 | 31.02 | 43 | 联得装备 | 2024-03-07 四 | 27.39 | 27.34 | 26.96 | 27.86 | 26.93 | -1.39% | 5.07% | 56702 | 15543万 | 30.18 | 47.92 | 30.68 | 44 | 联得装备 | 2024-03-06 三 | 26.70 | 26.83 | 27.34 | 27.44 | 26.48 | 1.90% | 4.25% | 47542 | 12822万 | 30.6 | 48.6 | 31.12 | 45 | 联得装备 | 2024-03-05 二 | 27.00 | 27.34 | 26.83 | 27.30 | 26.51 | -1.87% | 4.32% | 48361 | 13036万 | 30.03 | 47.69 | 30.54 | 46 | 联得装备 | 2024-03-04 一 | 27.30 | 27.50 | 27.34 | 27.72 | 26.72 | -0.58% | 5.00% | 55972 | 15223万 | 30.6 | 48.6 | 31.12 | 47 | 联得装备 | 2024-03-01 五 | 26.88 | 26.89 | 27.50 | 27.65 | 26.80 | 2.27% | 4.91% | 54952 | 14995万 | 30.78 | 48.88 | 31.3 | 48 | 联得装备 | 2024-02-29 四 | 25.10 | 25.38 | 26.89 | 26.90 | 25.07 | 5.95% | 5.84% | 65423 | 17262万 | 30.1 | 47.8 | 30.61 | 49 | 联得装备 | 2024-02-28 三 | 27.30 | 27.42 | 25.38 | 28.15 | 25.32 | -7.44% | 8.09% | 90542 | 24355万 | 28.41 | 45.11 | 28.89 | 50 | 联得装备 | 2024-02-27 二 | 26.50 | 26.74 | 27.42 | 27.42 | 26.31 | 2.54% | 5.51% | 61653 | 16646万 | 30.69 | 48.74 | 31.21 | 51 | 联得装备 | 2024-02-26 一 | 27.40 | 26.30 | 26.74 | 27.50 | 26.53 | 1.67% | 7.24% | 80992 | 21904万 | 29.93 | 47.53 | 30.43 | 52 | 联得装备 | 2024-02-23 五 | 25.52 | 25.59 | 26.30 | 26.31 | 25.30 | 2.77% | 6.03% | 67522 | 17403万 | 29.44 | 46.75 | 29.93 | 53 | 联得装备 | 2024-02-22 四 | 24.89 | 25.00 | 25.59 | 25.80 | 24.68 | 2.36% | 5.20% | 58157 | 14724万 | 28.64 | 45.49 | 29.13 | 54 | 联得装备 | 2024-02-21 三 | 24.64 | 24.43 | 25.00 | 26.11 | 24.63 | 2.33% | 6.37% | 71306 | 18196万 | 27.98 | 44.44 | 28.45 | 55 | 联得装备 | 2024-02-20 二 | 24.40 | 24.66 | 24.43 | 24.72 | 23.92 | -0.93% | 3.77% | 42220 | 10253万 | 27.34 | 43.42 | 27.81 | 56 | 联得装备 | 2024-02-19 一 | 24.10 | 24.13 | 24.66 | 25.25 | 24.10 | 2.20% | 5.94% | 66527 | 16359万 | 27.6 | 43.83 | 28.07 | 57 | 联得装备 | 2024-02-08 四 | 21.78 | 21.43 | 24.13 | 24.16 | 21.55 | 12.60% | 7.00% | 78368 | 18026万 | 27.01 | 42.89 | 27.46 | 58 | 联得装备 | 2024-02-07 三 | 21.20 | 21.42 | 21.43 | 22.37 | 21.04 | 0.05% | 5.48% | 61357 | 13336万 | 23.99 | 38.09 | 24.39 | 59 | 联得装备 | 2024-02-06 二 | 19.51 | 20.38 | 21.42 | 21.94 | 18.84 | 5.10% | 6.42% | 71912 | 14696万 | 23.98 | 38.07 | 24.38 | 60 | 联得装备 | 2024-02-05 一 | 22.83 | 23.06 | 20.38 | 22.93 | 20.21 | -11.62% | 5.36% | 59968 | 12772万 | 22.81 | 36.23 | 23.2 | 61 | 联得装备 | 2024-02-02 五 | 24.21 | 24.20 | 23.06 | 24.78 | 22.25 | -4.71% | 4.22% | 47251 | 11137万 | 25.81 | 40.99 | 26.25 | 62 | 联得装备 | 2024-02-01 四 | 23.82 | 24.10 | 24.20 | 24.97 | 23.57 | 0.41% | 3.75% | 41961 | 10168万 | 27.09 | 43.02 | 27.54 | 63 | 联得装备 | 2024-01-31 三 | 25.39 | 25.53 | 24.10 | 25.80 | 24.02 | -5.60% | 4.21% | 47143 | 11686万 | 26.98 | 42.84 | 27.43 | 64 | 联得装备 | 2024-01-30 二 | 26.34 | 25.82 | 25.53 | 26.49 | 25.53 | -1.12% | 3.01% | 33696 | 8791万 | 28.58 | 45.38 | 29.06 | 65 | 联得装备 | 2024-01-29 一 | 27.19 | 27.13 | 25.82 | 27.25 | 25.60 | -4.83% | 3.89% | 43523 | 11357万 | 28.9 | 45.89 | 29.39 | 66 | 联得装备 | 2024-01-26 五 | 27.70 | 27.73 | 27.13 | 28.07 | 27.05 | -2.16% | 3.27% | 36568 | 10066万 | 30.37 | 48.22 | 30.88 | 67 | 联得装备 | 2024-01-25 四 | 26.93 | 26.92 | 27.73 | 27.74 | 26.45 | 3.01% | 4.01% | 44914 | 12223万 | 31.04 | 49.29 | 31.56 | 68 | 联得装备 | 2024-01-24 三 | 26.83 | 26.88 | 26.92 | 27.23 | 25.66 | 0.15% | 3.89% | 43546 | 11487万 | 30.13 | 47.85 | 30.64 | 69 | 联得装备 | 2024-01-23 二 | 25.97 | 26.23 | 26.88 | 27.10 | 25.79 | 2.48% | 4.03% | 45093 | 12017万 | 30.09 | 47.78 | 30.59 | 70 | 联得装备 | 2024-01-22 一 | 27.80 | 27.66 | 26.23 | 28.40 | 25.93 | -5.17% | 5.17% | 57859 | 15721万 | 29.36 | 46.62 | 29.85 | 71 | 联得装备 | 2024-01-19 五 | 28.30 | 28.42 | 27.66 | 29.18 | 27.60 | -2.67% | 3.87% | 43265 | 12310万 | 30.96 | 49.17 | 31.48 | 72 | 联得装备 | 2024-01-18 四 | 27.70 | 27.88 | 28.42 | 28.45 | 27.48 | 1.94% | 3.93% | 44017 | 12293万 | 31.81 | 50.52 | 32.35 | 73 | 联得装备 | 2024-01-17 三 | 28.65 | 28.65 | 27.88 | 28.93 | 27.82 | -2.69% | 2.65% | 29607 | 8361万 | 31.21 | 49.56 | 31.73 | 74 | 联得装备 | 2024-01-16 二 | 28.47 | 28.51 | 28.65 | 28.70 | 27.80 | 0.49% | 3.32% | 37123 | 10496万 | 32.07 | 50.92 | 32.61 | 75 | 联得装备 | 2024-01-15 一 | 28.74 | 28.84 | 28.51 | 28.93 | 28.20 | -1.14% | 2.24% | 25066 | 7158万 | 31.91 | 50.68 | 32.45 | 76 | 联得装备 | 2024-01-12 五 | 29.07 | 29.14 | 28.84 | 29.35 | 28.53 | -1.03% | 3.29% | 36806 | 10652万 | 32.28 | 51.26 | 32.82 | 77 | 联得装备 | 2024-01-11 四 | 27.60 | 27.68 | 29.14 | 29.43 | 27.38 | 5.27% | 6.29% | 70364 | 20205万 | 32.62 | 51.8 | 33.17 | 78 | 联得装备 | 2024-01-10 三 | 29.28 | 29.35 | 27.68 | 29.28 | 27.64 | -5.69% | 5.48% | 61300 | 17279万 | 30.98 | 49.2 | 31.5 | 79 | 联得装备 | 2024-01-09 二 | 29.00 | 28.93 | 29.35 | 29.91 | 28.88 | 1.45% | 4.28% | 47864 | 14050万 | 32.85 | 52.17 | 33.41 | 80 | 联得装备 | 2024-01-08 一 | 29.00 | 28.96 | 28.93 | 29.35 | 28.14 | -0.10% | 4.66% | 52178 | 14975万 | 32.38 | 51.42 | 32.93 | 81 | 联得装备 | 2024-01-05 五 | 31.86 | 31.85 | 28.96 | 32.13 | 28.84 | -9.07% | 10.57% | 118275 | 35595万 | 32.42 | 51.48 | 32.96 | 82 | 联得装备 | 2024-01-04 四 | 31.53 | 31.78 | 31.85 | 32.18 | 31.31 | 0.22% | 4.59% | 51344 | 16310万 | 35.65 | 56.61 | 36.25 | 83 | 联得装备 | 2024-01-03 三 | 33.52 | 34.09 | 31.78 | 33.52 | 31.76 | -6.78% | 9.97% | 111614 | 36055万 | 35.57 | 56.49 | 36.17 | 84 | 联得装备 | 2024-01-02 二 | 34.47 | 34.55 | 34.09 | 34.62 | 33.70 | -1.33% | 8.31% | 93016 | 31648万 | 38.16 | 60.59 | 38.8 | 85 | 联得装备 | 2023-12-29 五 | 33.40 | 33.35 | 34.55 | 35.88 | 33.35 | 3.60% | 14.43% | 161566 | 55974万 | 38.67 | 61.41 | 39.32 | 86 | 联得装备 | 2023-12-28 四 | 33.60 | 33.77 | 33.35 | 33.66 | 32.68 | -1.24% | 8.15% | 91191 | 30290万 | 37.33 | 59.28 | 37.96 | 87 | 联得装备 | 2023-12-27 三 | 32.78 | 32.93 | 33.77 | 33.87 | 32.60 | 2.55% | 11.10% | 124236 | 41447万 | 37.8 | 60.02 | 38.44 | 88 | 联得装备 | 2023-12-26 二 | 32.44 | 32.48 | 32.93 | 33.20 | 31.86 | 1.39% | 8.53% | 95431 | 31164万 | 36.86 | 58.53 | 37.48 | 89 | 联得装备 | 2023-12-25 一 | 31.15 | 31.43 | 32.48 | 32.50 | 31.11 | 3.34% | 6.12% | 68447 | 21862万 | 36.35 | 57.73 | 36.97 | 90 | 联得装备 | 2023-12-22 五 | 32.50 | 32.65 | 31.43 | 33.35 | 31.26 | -3.74% | 8.42% | 94223 | 30589万 | 35.18 | 55.87 | 35.77 | 91 | 联得装备 | 2023-12-21 四 | 31.21 | 31.73 | 32.65 | 32.65 | 30.89 | 2.90% | 7.35% | 82223 | 26324万 | 36.54 | 58.03 | 37.16 | 92 | 联得装备 | 2023-12-20 三 | 31.55 | 31.60 | 31.73 | 32.38 | 30.89 | 0.41% | 6.07% | 67996 | 21622万 | 35.51 | 56.4 | 36.11 | 93 | 联得装备 | 2023-12-19 二 | 30.69 | 30.90 | 31.60 | 32.03 | 30.69 | 2.27% | 5.60% | 62665 | 19755万 | 35.37 | 56.17 | 35.97 | 94 | 联得装备 | 2023-12-18 一 | 31.69 | 31.51 | 30.90 | 31.69 | 30.78 | -1.94% | 3.64% | 40777 | 12655万 | 34.59 | 54.92 | 35.17 | 95 | 联得装备 | 2023-12-15 五 | 31.50 | 31.35 | 31.51 | 31.87 | 30.91 | 0.51% | 3.60% | 40247 | 12640万 | 35.27 | 56.01 | 35.86 | 96 | 联得装备 | 2023-12-14 四 | 32.55 | 32.40 | 31.35 | 32.70 | 31.26 | -3.24% | 6.27% | 70196 | 22238万 | 35.09 | 55.72 | 35.68 | 97 | 联得装备 | 2023-12-13 三 | 32.36 | 32.35 | 32.40 | 33.00 | 31.34 | 0.15% | 8.16% | 91299 | 29337万 | 36.26 | 57.59 | 36.88 | 98 | 联得装备 | 2023-12-12 二 | 32.90 | 32.90 | 32.35 | 32.90 | 31.95 | -1.67% | 7.00% | 78304 | 25273万 | 36.21 | 57.5 | 36.82 | 99 | 联得装备 | 2023-12-11 一 | 32.20 | 33.00 | 32.90 | 33.40 | 32.06 | -0.30% | 10.81% | 120965 | 39585万 | 36.82 | 58.48 | 37.45 | 100 | 联得装备 | 2023-12-08 五 | 30.89 | 30.44 | 33.00 | 35.50 | 30.89 | 8.41% | 16.47% | 184309 | 61567万 | 36.94 | 58.66 | 37.56 | 101 | 联得装备 | 2023-12-07 四 | 30.67 | 30.81 | 30.44 | 31.20 | 30.30 | -1.20% | 4.93% | 55226 | 16932万 | 34.07 | 54.11 | 34.65 | 102 | 联得装备 | 2023-12-06 三 | 30.89 | 30.82 | 30.81 | 31.35 | 30.72 | -0.03% | 4.62% | 51699 | 15996万 | 34.48 | 54.76 | 35.07 | 103 | 联得装备 | 2023-12-05 二 | 32.20 | 32.30 | 30.82 | 32.20 | 30.82 | -4.58% | 6.89% | 77122 | 24131万 | 34.5 | 54.78 | 35.08 | 104 | 联得装备 | 2023-12-04 一 | 32.10 | 32.05 | 32.30 | 33.29 | 31.77 | 0.78% | 7.76% | 86864 | 28325万 | 36.15 | 57.41 | 36.76 | 105 | 联得装备 | 2023-12-01 五 | 32.89 | 33.26 | 32.05 | 33.08 | 31.94 | -3.64% | 7.09% | 79371 | 25625万 | 35.87 | 56.97 | 36.48 | 106 | 联得装备 | 2023-11-30 四 | 33.00 | 33.88 | 33.26 | 34.40 | 32.19 | -1.83% | 11.44% | 128016 | 42526万 | 37.23 | 59.12 | 37.85 | 107 | 联得装备 | 2023-11-29 三 | 33.33 | 33.27 | 33.88 | 35.60 | 33.33 | 1.83% | 16.34% | 182903 | 63597万 | 37.92 | 60.22 | 38.56 | 108 | 联得装备 | 2023-11-28 二 | 31.72 | 31.91 | 33.27 | 33.99 | 31.63 | 4.26% | 10.38% | 116200 | 38538万 | 37.24 | 59.14 | 37.87 | 109 | 联得装备 | 2023-11-27 一 | 30.50 | 30.67 | 31.91 | 32.37 | 30.40 | 4.04% | 7.58% | 84881 | 26790万 | 35.72 | 56.72 | 36.32 | 110 | 联得装备 | 2023-11-24 五 | 31.88 | 32.32 | 30.67 | 32.04 | 30.57 | -5.11% | 7.70% | 86205 | 26700万 | 34.33 | 54.51 | 34.91 | 111 | 联得装备 | 2023-11-23 四 | 31.60 | 31.86 | 32.32 | 32.33 | 31.26 | 1.44% | 6.64% | 74372 | 23714万 | 36.18 | 57.45 | 36.78 | 112 | 联得装备 | 2023-11-22 三 | 32.65 | 32.90 | 31.86 | 33.25 | 31.76 | -3.16% | 9.67% | 108248 | 35010万 | 35.66 | 56.63 | 36.26 | 113 | 联得装备 | 2023-11-21 二 | 34.68 | 35.07 | 32.90 | 34.68 | 32.56 | -6.19% | 15.15% | 169619 | 56340万 | 36.82 | 58.48 | 37.45 | 114 | 联得装备 | 2023-11-20 一 | 34.00 | 33.70 | 35.07 | 35.97 | 32.70 | 4.07% | 19.08% | 213572 | 73887万 | 39.25 | 62.34 | 39.91 | 115 | 联得装备 | 2023-11-17 五 | 33.49 | 33.39 | 33.70 | 35.49 | 33.14 | 0.93% | 19.41% | 217255 | 74591万 | 37.72 | 59.9 | 38.36 | 116 | 联得装备 | 2023-11-16 四 | 31.51 | 31.80 | 33.39 | 35.23 | 31.37 | 5.00% | 17.96% | 200997 | 66827万 | 37.37 | 59.35 | 38 | 117 | 联得装备 | 2023-11-15 三 | 32.08 | 32.26 | 31.80 | 32.36 | 31.60 | -1.43% | 8.01% | 89692 | 28572万 | 35.59 | 56.52 | 36.19 | 118 | 联得装备 | 2023-11-14 二 | 30.70 | 30.81 | 32.26 | 32.39 | 30.30 | 4.71% | 13.55% | 151626 | 47995万 | 36.11 | 57.34 | 36.72 | 119 | 联得装备 | 2023-11-13 一 | 30.45 | 30.36 | 30.81 | 31.20 | 30.11 | 1.48% | 6.13% | 68575 | 21024万 | 34.48 | 54.76 | 35.07 | 120 | 联得装备 | 2023-11-10 五 | 30.02 | 30.50 | 30.36 | 31.28 | 30.02 | -0.46% | 6.83% | 76501 | 23415万 | 33.98 | 53.96 | 34.55 | 121 | 联得装备 | 2023-11-09 四 | 31.87 | 31.74 | 30.50 | 32.66 | 30.30 | -3.91% | 12.04% | 134810 | 42318万 | 34.14 | 54.21 | 34.71 | 122 | 联得装备 | 2023-11-08 三 | 31.50 | 31.52 | 31.74 | 32.14 | 30.61 | 0.70% | 12.44% | 139263 | 43562万 | 35.53 | 56.42 | 36.12 | 123 | 联得装备 | 2023-11-07 二 | 32.00 | 32.00 | 31.52 | 32.76 | 31.40 | -1.50% | 12.30% | 137701 | 43941万 | 35.28 | 56.03 | 35.87 | 124 | 联得装备 | 2023-11-06 一 | 30.97 | 30.69 | 32.00 | 32.39 | 30.80 | 4.27% | 13.09% | 146490 | 46306万 | 35.82 | 56.88 | 36.42 | 125 | 联得装备 | 2023-11-03 五 | 30.00 | 30.34 | 30.69 | 31.13 | 30.00 | 1.15% | 12.95% | 144970 | 44338万 | 34.35 | 54.55 | 34.93 | 126 | 联得装备 | 2023-11-02 四 | 32.88 | 33.90 | 30.34 | 33.08 | 29.83 | -10.50% | 19.15% | 214370 | 66389万 | 33.96 | 53.93 | 34.53 | 127 | 联得装备 | 2023-11-01 三 | 31.88 | 32.42 | 33.90 | 35.55 | 31.60 | 4.57% | 25.90% | 289933 | 97934万 | 37.94 | 60.26 | 38.58 | 128 | 联得装备 | 2023-10-31 二 | 29.36 | 29.73 | 32.42 | 34.47 | 29.36 | 9.05% | 21.87% | 244823 | 79273万 | 36.29 | 57.63 | 36.9 | 129 | 联得装备 | 2023-10-30 一 | 29.00 | 29.16 | 29.73 | 31.25 | 28.88 | 1.95% | 10.98% | 122893 | 36916万 | 33.28 | 52.84 | 33.84 | 130 | 联得装备 | 2023-10-27 五 | 29.57 | 30.69 | 29.16 | 29.78 | 28.61 | -4.99% | 11.00% | 123077 | 35933万 | 32.64 | 51.83 | 33.19 | 131 | 联得装备 | 2023-10-26 四 | 27.10 | 27.52 | 30.69 | 32.30 | 26.91 | 11.52% | 15.33% | 171580 | 49634万 | 34.35 | 54.55 | 43.19 | 132 | 联得装备 | 2023-10-25 三 | 27.56 | 27.10 | 27.52 | 27.80 | 26.86 | 1.55% | 7.20% | 80617 | 22020万 | 30.8 | 48.92 | 38.73 | 133 | 联得装备 | 2023-10-24 二 | 27.09 | 27.02 | 27.10 | 27.80 | 26.50 | 0.30% | 7.84% | 87778 | 23836万 | 30.33 | 48.17 | 38.14 | 134 | 联得装备 | 2023-10-23 一 | 26.25 | 26.63 | 27.02 | 27.32 | 25.57 | 1.46% | 7.29% | 81612 | 21776万 | 30.24 | 48.03 | 38.03 | 135 | 联得装备 | 2023-10-20 五 | 26.97 | 27.32 | 26.63 | 27.82 | 26.49 | -2.53% | 6.45% | 72238 | 19509万 | 29.81 | 47.33 | 37.48 | 136 | 联得装备 | 2023-10-19 四 | 27.78 | 27.65 | 27.32 | 28.30 | 27.30 | -1.19% | 6.90% | 77202 | 21402万 | 30.58 | 48.56 | 38.45 | 137 | 联得装备 | 2023-10-18 三 | 28.40 | 28.23 | 27.65 | 28.42 | 27.27 | -2.05% | 6.50% | 72792 | 20184万 | 30.95 | 49.15 | 38.92 | 138 | 联得装备 | 2023-10-17 二 | 28.95 | 28.93 | 28.23 | 29.24 | 27.88 | -2.42% | 9.81% | 109772 | 31136万 | 31.6 | 50.18 | 39.73 | 139 | 联得装备 | 2023-10-16 一 | 30.40 | 31.00 | 28.93 | 30.52 | 28.60 | -6.68% | 13.11% | 146694 | 43104万 | 32.38 | 51.42 | 40.72 | 140 | 联得装备 | 2023-10-13 五 | 29.07 | 29.24 | 31.00 | 31.25 | 29.07 | 6.02% | 19.75% | 221017 | 67049万 | 34.7 | 55.1 | 43.63 | 141 | 联得装备 | 2023-10-12 四 | 30.00 | 30.20 | 29.24 | 30.35 | 29.06 | -3.18% | 11.19% | 125237 | 36955万 | 32.73 | 51.97 | 41.15 | 142 | 联得装备 | 2023-10-11 三 | 31.00 | 30.98 | 30.20 | 31.14 | 29.68 | -2.52% | 14.25% | 159522 | 48140万 | 33.8 | 53.68 | 42.5 | 143 | 联得装备 | 2023-10-10 二 | 31.62 | 31.85 | 30.98 | 31.80 | 30.53 | -2.73% | 18.15% | 203134 | 62856万 | 34.68 | 55.07 | 43.6 | 144 | 联得装备 | 2023-10-09 一 | 30.18 | 29.38 | 31.85 | 33.68 | 28.81 | 8.41% | 29.28% | 327727 | 100906万 | 35.65 | 56.61 | 44.83 | 145 | 联得装备 | 2023-09-28 四 | 24.55 | 24.48 | 29.38 | 29.38 | 24.55 | 20.02% | 18.32% | 205077 | 56736万 | 32.88 | 52.22 | 41.35 | 146 | 联得装备 | 2023-09-27 三 | 24.37 | 24.37 | 24.48 | 24.78 | 24.20 | 0.45% | 2.56% | 28600 | 7026万 | 27.4 | 43.51 | 34.45 | 147 | 联得装备 | 2023-09-26 二 | 24.59 | 24.78 | 24.37 | 24.79 | 24.36 | -1.65% | 2.64% | 29585 | 7259万 | 27.28 | 43.32 | 34.3 | 148 | 联得装备 | 2023-09-25 一 | 25.00 | 25.05 | 24.78 | 25.23 | 24.76 | -1.08% | 3.88% | 43430 | 10862万 | 27.74 | 44.05 | 34.88 | 149 | 联得装备 | 2023-09-22 五 | 23.56 | 23.40 | 25.05 | 25.13 | 23.50 | 7.05% | 6.53% | 73102 | 17874万 | 28.04 | 44.53 | 35.26 | 150 | 联得装备 | 2023-09-21 四 | 23.20 | 23.35 | 23.40 | 23.59 | 23.08 | 0.21% | 2.03% | 22710 | 5305万 | 26.19 | 41.59 | 32.93 | 151 | 联得装备 | 2023-09-20 三 | 23.80 | 23.74 | 23.35 | 23.99 | 23.30 | -1.64% | 2.65% | 29683 | 7000万 | 26.14 | 41.5 | 32.86 | 152 | 联得装备 | 2023-09-19 二 | 24.40 | 24.40 | 23.74 | 24.40 | 23.59 | -2.70% | 2.92% | 32702 | 7807万 | 26.57 | 42.2 | 33.41 | 153 | 联得装备 | 2023-09-18 一 | 24.03 | 24.19 | 24.40 | 24.83 | 23.66 | 0.87% | 3.73% | 41780 | 10184万 | 27.31 | 43.37 | 34.34 | 154 | 联得装备 | 2023-09-15 五 | 25.50 | 25.13 | 24.19 | 25.87 | 24.18 | -3.74% | 6.06% | 67878 | 16988万 | 27.08 | 43 | 34.05 | 155 | 联得装备 | 2023-09-14 四 | 25.38 | 25.52 | 25.13 | 25.66 | 24.80 | -1.53% | 4.03% | 45114 | 11336万 | 28.13 | 44.67 | 35.37 | 156 | 联得装备 | 2023-09-13 三 | 25.88 | 26.06 | 25.52 | 26.54 | 25.11 | -2.07% | 6.14% | 68737 | 17715万 | 28.56 | 45.36 | 35.92 | 157 | 联得装备 | 2023-09-12 二 | 26.60 | 26.94 | 26.06 | 26.62 | 25.85 | -3.27% | 5.79% | 64789 | 16974万 | 29.17 | 46.32 | 36.68 | 158 | 联得装备 | 2023-09-11 一 | 27.21 | 27.59 | 26.94 | 27.21 | 26.28 | -2.36% | 9.29% | 103991 | 27807万 | 30.15 | 47.88 | 37.92 | 159 | 联得装备 | 2023-09-08 五 | 25.80 | 26.01 | 27.59 | 28.00 | 25.60 | 6.07% | 13.92% | 155792 | 42107万 | 30.88 | 49.04 | 38.83 | 160 | 联得装备 | 2023-09-07 四 | 26.70 | 27.15 | 26.01 | 26.70 | 25.35 | -4.20% | 8.72% | 97591 | 25480万 | 29.11 | 46.23 | 36.61 | 161 | 联得装备 | 2023-09-06 三 | 26.00 | 26.37 | 27.15 | 27.48 | 25.60 | 2.96% | 11.05% | 123685 | 32603万 | 30.39 | 48.26 | 38.21 | 162 | 联得装备 | 2023-09-05 二 | 25.50 | 25.53 | 26.37 | 26.62 | 25.48 | 3.29% | 11.09% | 124151 | 32349万 | 29.52 | 46.87 | 37.11 | 163 | 联得装备 | 2023-09-04 一 | 25.49 | 25.50 | 25.53 | 26.09 | 25.01 | 0.12% | 7.33% | 82095 | 20850万 | 28.58 | 45.38 | 35.93 | 164 | 联得装备 | 2023-09-01 五 | 24.64 | 24.79 | 25.50 | 25.85 | 24.40 | 2.86% | 10.12% | 113314 | 28565万 | 28.54 | 45.32 | 35.89 | 165 | 联得装备 | 2023-08-31 四 | 24.60 | 24.76 | 24.79 | 25.18 | 24.59 | 0.12% | 4.59% | 51421 | 12754万 | 27.75 | 44.06 | 34.89 | 166 | 联得装备 | 2023-08-30 三 | 24.77 | 24.56 | 24.76 | 25.55 | 24.46 | 0.81% | 7.24% | 81063 | 20263万 | 27.71 | 44.01 | 34.85 | 167 | 联得装备 | 2023-08-29 二 | 24.00 | 24.21 | 24.56 | 24.78 | 23.50 | 1.45% | 5.66% | 63306 | 15455万 | 27.49 | 43.65 | 34.57 | 168 | 联得装备 | 2023-08-28 一 | 26.90 | 24.79 | 24.21 | 26.91 | 23.86 | -2.34% | 6.85% | 76709 | 18930万 | 27.1 | 43.03 | 34.07 | 169 | 联得装备 | 2023-08-25 五 | 24.85 | 24.84 | 24.79 | 25.03 | 23.62 | -0.20% | 7.45% | 83331 | 20398万 | 27.75 | 44.06 | 34.89 | 170 | 联得装备 | 2023-08-23 三 | 24.20 | 24.18 | 24.49 | 24.98 | 23.82 | 1.28% | 6.79% | 76001 | 18551万 | 27.41 | 43.53 | 40.35 | 171 | 联得装备 | 2023-08-22 二 | 23.08 | 22.81 | 24.18 | 24.22 | 23.03 | 6.01% | 5.16% | 57745 | 13656万 | 27.06 | 42.98 | 39.84 |
|
行情刷新 | 流通股东
|