| 股票名称 | 代码 300596 | 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 | 利安隆 | 2024-04-30 二 | 29.90 | 30.40 | 30.03 | 30.64 | 29.51 | -1.22% | 3.63% | 77895 | 23422万 | 64.39 | 68.95 | 17.83 | 2 | 利安隆 | 2024-04-29 一 | 27.79 | 26.48 | 30.40 | 31.13 | 27.79 | 14.80% | 5.65% | 121255 | 36165万 | 65.19 | 69.8 | 18.05 | 3 | 利安隆 | 2024-04-26 五 | 26.76 | 27.07 | 26.48 | 27.11 | 26.14 | -2.18% | 3.00% | 64264 | 17084万 | 56.78 | 60.8 | 16.77 | 4 | 利安隆 | 2024-04-25 四 | 26.71 | 27.12 | 27.07 | 27.70 | 26.68 | -0.18% | 2.37% | 50798 | 13848万 | 58.05 | 62.16 | 17.15 | 5 | 利安隆 | 2024-04-24 三 | 27.25 | 27.51 | 27.12 | 27.48 | 26.65 | -1.42% | 2.91% | 62400 | 16792万 | 58.15 | 62.27 | 17.18 | 6 | 利安隆 | 2024-04-23 二 | 27.90 | 27.93 | 27.51 | 28.26 | 27.40 | -1.50% | 3.28% | 70300 | 19505万 | 58.99 | 63.17 | 17.43 | 7 | 利安隆 | 2024-04-22 一 | 28.83 | 28.53 | 27.93 | 29.80 | 27.83 | -2.10% | 6.19% | 132832 | 38055万 | 59.89 | 64.13 | 17.69 | 8 | 利安隆 | 2024-04-19 五 | 26.89 | 27.42 | 28.53 | 29.28 | 26.59 | 4.05% | 8.83% | 189408 | 54109万 | 61.18 | 65.51 | 18.07 | 9 | 利安隆 | 2024-04-18 四 | 23.18 | 22.85 | 27.42 | 27.42 | 22.98 | 20.00% | 4.82% | 103433 | 26596万 | 58.8 | 62.96 | 17.37 | 10 | 利安隆 | 2024-04-17 三 | 21.80 | 21.55 | 22.85 | 22.90 | 21.80 | 6.03% | 1.01% | 21666 | 4856万 | 49 | 52.47 | 14.04 | 11 | 利安隆 | 2024-04-16 二 | 22.66 | 22.80 | 21.55 | 22.68 | 21.33 | -5.48% | 1.26% | 27114 | 5913万 | 46.21 | 49.48 | 13.25 | 12 | 利安隆 | 2024-04-15 一 | 23.96 | 24.00 | 22.80 | 24.32 | 22.31 | -5.00% | 1.19% | 25445 | 5886万 | 48.89 | 52.35 | 14.01 | 13 | 利安隆 | 2024-04-12 五 | 24.07 | 24.00 | 24.00 | 24.42 | 23.78 | 0.00% | 0.80% | 17090 | 4110万 | 51.46 | 55.11 | 14.75 | 14 | 利安隆 | 2024-04-11 四 | 24.21 | 24.34 | 24.00 | 24.59 | 23.95 | -1.40% | 0.79% | 16955 | 4106万 | 51.46 | 55.11 | 14.75 | 15 | 利安隆 | 2024-04-10 三 | 24.98 | 24.99 | 24.34 | 24.98 | 24.11 | -2.60% | 0.87% | 18756 | 4578万 | 52.19 | 55.89 | 14.96 | 16 | 利安隆 | 2024-04-09 二 | 23.97 | 24.04 | 24.99 | 24.99 | 23.97 | 3.95% | 1.09% | 23412 | 5794万 | 53.59 | 57.38 | 15.36 | 17 | 利安隆 | 2024-04-08 一 | 24.90 | 25.06 | 24.04 | 25.18 | 24.01 | -4.07% | 1.04% | 22227 | 5437万 | 51.55 | 55.2 | 14.78 | 18 | 利安隆 | 2024-04-03 三 | 24.86 | 24.89 | 25.06 | 25.07 | 24.37 | 0.68% | 1.07% | 23035 | 5699万 | 53.74 | 57.54 | 15.4 | 19 | 利安隆 | 2024-04-02 二 | 24.23 | 24.30 | 24.89 | 25.12 | 23.95 | 2.43% | 1.40% | 30123 | 7415万 | 53.37 | 57.15 | 15.3 | 20 | 利安隆 | 2024-04-01 一 | 22.97 | 22.82 | 24.30 | 24.30 | 22.94 | 6.49% | 1.29% | 27614 | 6586万 | 52.11 | 55.8 | 14.94 | 21 | 利安隆 | 2024-03-29 五 | 22.81 | 22.72 | 22.82 | 23.04 | 22.63 | 0.44% | 0.46% | 9866 | 2248万 | 48.93 | 52.4 | 14.03 | 22 | 利安隆 | 2024-03-28 四 | 22.71 | 22.71 | 22.72 | 23.10 | 22.60 | 0.04% | 0.59% | 12738 | 2907万 | 48.72 | 52.17 | 13.96 | 23 | 利安隆 | 2024-03-27 三 | 23.55 | 23.48 | 22.71 | 23.55 | 22.70 | -3.28% | 0.69% | 14842 | 3433万 | 48.7 | 52.15 | 13.96 | 24 | 利安隆 | 2024-03-26 二 | 23.34 | 23.23 | 23.48 | 23.68 | 22.86 | 1.08% | 0.69% | 14695 | 3421万 | 50.35 | 53.91 | 14.43 | 25 | 利安隆 | 2024-03-25 一 | 23.74 | 23.73 | 23.23 | 23.98 | 23.22 | -2.11% | 0.60% | 12944 | 3051万 | 49.81 | 53.34 | 14.28 | 26 | 利安隆 | 2024-03-22 五 | 24.43 | 24.40 | 23.73 | 24.47 | 23.65 | -2.75% | 0.62% | 13213 | 3164万 | 50.88 | 54.49 | 14.59 | 27 | 利安隆 | 2024-03-21 四 | 24.76 | 24.74 | 24.40 | 24.88 | 24.21 | -1.37% | 0.53% | 11417 | 2795万 | 52.32 | 56.03 | 15 | 28 | 利安隆 | 2024-03-20 三 | 24.49 | 24.49 | 24.74 | 24.83 | 24.43 | 1.02% | 0.56% | 11926 | 2935万 | 53.05 | 56.81 | 15.21 | 29 | 利安隆 | 2024-03-19 二 | 24.85 | 24.86 | 24.49 | 25.10 | 24.40 | -1.49% | 0.85% | 18318 | 4524万 | 52.51 | 56.23 | 15.05 | 30 | 利安隆 | 2024-03-18 一 | 24.60 | 24.64 | 24.86 | 24.92 | 24.44 | 0.89% | 0.74% | 15908 | 3925万 | 53.31 | 57.08 | 15.28 | 31 | 利安隆 | 2024-03-15 五 | 24.24 | 24.28 | 24.64 | 24.65 | 24.11 | 1.48% | 0.55% | 11834 | 2888万 | 52.84 | 56.58 | 15.14 | 32 | 利安隆 | 2024-03-14 四 | 24.58 | 24.50 | 24.28 | 24.65 | 24.01 | -0.90% | 0.51% | 10861 | 2645万 | 52.06 | 55.75 | 14.92 | 33 | 利安隆 | 2024-03-08 五 | 23.31 | 23.35 | 23.73 | 23.90 | 23.16 | 1.63% | 0.78% | 16679 | 3928万 | 50.88 | 54.49 | 14.59 | 34 | 利安隆 | 2024-03-07 四 | 23.95 | 23.86 | 23.35 | 24.14 | 23.30 | -2.14% | 0.54% | 11645 | 2762万 | 50.07 | 53.62 | 14.35 | 35 | 利安隆 | 2024-03-06 三 | 23.60 | 23.66 | 23.86 | 24.17 | 23.33 | 0.85% | 0.61% | 13022 | 3094万 | 51.16 | 54.79 | 14.67 | 36 | 利安隆 | 2024-03-05 二 | 24.16 | 24.30 | 23.66 | 24.20 | 23.53 | -2.63% | 0.83% | 17773 | 4219万 | 50.73 | 54.33 | 14.54 | 37 | 利安隆 | 2024-03-04 一 | 24.51 | 24.69 | 24.30 | 24.71 | 23.91 | -1.58% | 0.76% | 16325 | 3950万 | 52.11 | 55.8 | 14.94 | 38 | 利安隆 | 2024-03-01 五 | 24.36 | 24.35 | 24.69 | 24.85 | 24.10 | 1.40% | 0.94% | 20134 | 4942万 | 52.94 | 56.69 | 15.18 | 39 | 利安隆 | 2024-02-29 四 | 23.48 | 23.56 | 24.35 | 24.46 | 23.27 | 3.35% | 1.11% | 23717 | 5686万 | 52.21 | 55.91 | 14.97 | 40 | 利安隆 | 2024-02-28 三 | 24.46 | 24.56 | 23.56 | 25.63 | 23.46 | -4.07% | 1.88% | 40292 | 9974万 | 50.52 | 54.1 | 14.48 | 41 | 利安隆 | 2024-02-27 二 | 23.90 | 23.95 | 24.56 | 24.56 | 23.65 | 2.55% | 1.01% | 21733 | 5253万 | 52.66 | 56.39 | 15.1 | 42 | 利安隆 | 2024-02-26 一 | 23.85 | 23.90 | 23.95 | 24.37 | 23.61 | 0.21% | 1.19% | 25620 | 6152万 | 51.36 | 54.99 | 14.72 | 43 | 利安隆 | 2024-02-23 五 | 23.90 | 23.73 | 23.90 | 24.13 | 23.25 | 0.72% | 1.01% | 21740 | 5156万 | 51.25 | 54.88 | 14.69 | 44 | 利安隆 | 2024-02-22 四 | 23.31 | 23.46 | 23.73 | 23.82 | 23.25 | 1.15% | 0.83% | 17811 | 4205万 | 50.88 | 54.49 | 14.59 | 45 | 利安隆 | 2024-02-21 三 | 22.80 | 23.22 | 23.46 | 24.11 | 22.73 | 1.03% | 1.02% | 21945 | 5189万 | 50.31 | 53.87 | 14.42 | 46 | 利安隆 | 2024-02-20 二 | 22.94 | 23.22 | 23.22 | 23.37 | 22.50 | 0.00% | 0.92% | 19756 | 4532万 | 49.79 | 53.32 | 14.27 | 47 | 利安隆 | 2024-02-19 一 | 23.96 | 23.62 | 23.22 | 23.96 | 22.86 | -1.69% | 1.70% | 36539 | 8489万 | 49.79 | 53.32 | 14.27 | 48 | 利安隆 | 2024-02-08 四 | 22.29 | 22.10 | 23.62 | 24.72 | 21.92 | 6.88% | 1.98% | 42557 | 10194万 | 50.65 | 54.24 | 14.52 | 49 | 利安隆 | 2024-02-07 三 | 21.80 | 21.81 | 22.10 | 22.53 | 21.37 | 1.33% | 1.74% | 37225 | 8204万 | 47.39 | 50.75 | 13.58 | 50 | 利安隆 | 2024-02-06 二 | 18.60 | 18.91 | 21.81 | 22.19 | 18.22 | 15.34% | 2.39% | 51164 | 10524万 | 46.77 | 50.08 | 13.41 | 51 | 利安隆 | 2024-02-05 一 | 20.11 | 20.32 | 18.91 | 20.32 | 18.07 | -6.94% | 1.53% | 32888 | 6242万 | 40.55 | 43.42 | 11.62 | 52 | 利安隆 | 2024-02-02 五 | 21.33 | 21.12 | 20.32 | 21.44 | 19.66 | -3.79% | 1.32% | 28297 | 5810万 | 43.57 | 46.66 | 12.49 | 53 | 利安隆 | 2024-02-01 四 | 21.50 | 21.67 | 21.12 | 21.88 | 20.94 | -2.54% | 1.23% | 26290 | 5607万 | 45.29 | 48.5 | 12.98 | 54 | 利安隆 | 2024-01-31 三 | 22.48 | 22.43 | 21.67 | 22.86 | 21.58 | -3.39% | 0.84% | 18042 | 3979万 | 46.47 | 49.76 | 13.32 | 55 | 利安隆 | 2024-01-30 二 | 23.37 | 23.35 | 22.43 | 23.44 | 22.37 | -3.94% | 1.02% | 21965 | 5033万 | 48.1 | 51.5 | 13.79 | 56 | 利安隆 | 2024-01-29 一 | 23.99 | 23.96 | 23.35 | 24.19 | 23.30 | -2.55% | 0.79% | 16932 | 3999万 | 50.07 | 53.62 | 14.35 | 57 | 利安隆 | 2024-01-26 五 | 24.69 | 24.76 | 23.96 | 24.75 | 23.89 | -3.23% | 0.94% | 20222 | 4914万 | 51.38 | 55.02 | 14.73 | 58 | 利安隆 | 2024-01-25 四 | 24.10 | 24.03 | 24.76 | 24.85 | 23.71 | 3.04% | 1.13% | 24184 | 5901万 | 53.09 | 56.85 | 15.22 | 59 | 利安隆 | 2024-01-24 三 | 24.40 | 24.06 | 24.03 | 24.40 | 23.12 | -0.12% | 1.09% | 23436 | 5574万 | 51.53 | 55.18 | 14.77 | 60 | 利安隆 | 2024-01-23 二 | 23.82 | 23.83 | 24.06 | 24.36 | 23.24 | 0.97% | 1.29% | 27594 | 6596万 | 51.59 | 55.25 | 14.79 | 61 | 利安隆 | 2024-01-22 一 | 25.86 | 25.70 | 23.83 | 25.86 | 23.70 | -7.28% | 1.23% | 26342 | 6492万 | 51.1 | 54.72 | 14.65 | 62 | 利安隆 | 2024-01-19 五 | 25.79 | 25.92 | 25.70 | 26.42 | 25.69 | -0.85% | 0.80% | 17082 | 4432万 | 55.11 | 59.01 | 15.8 | 63 | 利安隆 | 2024-01-18 四 | 26.10 | 26.15 | 25.92 | 26.10 | 25.15 | -0.88% | 1.51% | 32289 | 8252万 | 55.58 | 59.52 | 15.93 | 64 | 利安隆 | 2024-01-17 三 | 26.94 | 26.96 | 26.15 | 27.03 | 26.15 | -3.00% | 0.83% | 17760 | 4718万 | 56.07 | 60.05 | 16.07 | 65 | 利安隆 | 2024-01-16 二 | 27.30 | 27.18 | 26.96 | 27.39 | 26.52 | -0.81% | 1.06% | 22779 | 6124万 | 57.81 | 61.91 | 16.57 | 66 | 利安隆 | 2024-01-15 一 | 27.32 | 27.42 | 27.18 | 27.52 | 26.83 | -0.88% | 0.95% | 20323 | 5527万 | 58.28 | 62.41 | 16.71 | 67 | 利安隆 | 2024-01-12 五 | 28.10 | 28.23 | 27.42 | 28.42 | 27.32 | -2.87% | 1.42% | 30407 | 8447万 | 58.8 | 62.96 | 16.85 | 68 | 利安隆 | 2024-01-11 四 | 28.15 | 28.11 | 28.23 | 28.46 | 27.40 | 0.43% | 1.73% | 37043 | 10326万 | 60.53 | 64.82 | 17.35 | 69 | 利安隆 | 2024-01-10 三 | 26.78 | 26.90 | 28.11 | 28.58 | 26.31 | 4.50% | 3.18% | 68262 | 18937万 | 60.28 | 64.55 | 17.28 | 70 | 利安隆 | 2024-01-09 二 | 27.81 | 27.72 | 26.90 | 28.24 | 26.17 | -2.96% | 3.55% | 76206 | 20497万 | 57.68 | 61.77 | 16.53 | 71 | 利安隆 | 2024-01-08 一 | 30.53 | 30.95 | 27.72 | 30.53 | 27.55 | -10.44% | 4.23% | 90676 | 26187万 | 59.44 | 63.65 | 17.04 | 72 | 利安隆 | 2024-01-05 五 | 31.19 | 30.69 | 30.95 | 32.22 | 30.44 | 0.85% | 2.92% | 62577 | 19504万 | 66.37 | 71.07 | 19.02 | 73 | 利安隆 | 2024-01-04 四 | 30.88 | 30.83 | 30.69 | 31.22 | 30.14 | -0.45% | 1.94% | 41635 | 12749万 | 65.81 | 70.47 | 18.86 | 74 | 利安隆 | 2024-01-03 三 | 29.55 | 29.59 | 30.83 | 31.86 | 29.32 | 4.19% | 3.50% | 75082 | 23160万 | 66.11 | 70.79 | 18.95 | 75 | 利安隆 | 2024-01-02 二 | 29.44 | 29.56 | 29.59 | 30.74 | 29.20 | 0.10% | 2.84% | 60824 | 18107万 | 63.45 | 67.94 | 18.19 | 76 | 利安隆 | 2023-12-29 五 | 28.68 | 28.42 | 29.56 | 29.67 | 28.43 | 4.01% | 1.84% | 39465 | 11453万 | 63.39 | 67.88 | 18.17 | 77 | 利安隆 | 2023-12-28 四 | 28.22 | 28.69 | 28.42 | 28.97 | 28.05 | -0.94% | 1.69% | 36262 | 10325万 | 60.94 | 65.26 | 17.47 | 78 | 利安隆 | 2023-12-27 三 | 27.76 | 27.43 | 28.69 | 29.08 | 27.67 | 4.59% | 2.51% | 53731 | 15321万 | 61.52 | 65.88 | 17.63 | 79 | 利安隆 | 2023-12-26 二 | 26.40 | 26.49 | 27.43 | 27.68 | 26.28 | 3.55% | 1.52% | 32541 | 8873万 | 58.82 | 62.98 | 16.86 | 80 | 利安隆 | 2023-12-25 一 | 26.98 | 26.80 | 26.49 | 26.98 | 26.00 | -1.16% | 0.78% | 16755 | 4416万 | 56.8 | 60.83 | 16.28 | 81 | 利安隆 | 2023-12-22 五 | 26.32 | 26.18 | 26.80 | 27.19 | 26.11 | 2.37% | 1.41% | 30288 | 8090万 | 57.47 | 61.54 | 16.47 | 82 | 利安隆 | 2023-12-21 四 | 26.60 | 26.70 | 26.18 | 26.86 | 25.91 | -1.95% | 1.13% | 24176 | 6335万 | 56.14 | 60.11 | 16.09 | 83 | 利安隆 | 2023-12-20 三 | 27.03 | 27.04 | 26.70 | 27.74 | 26.67 | -1.26% | 0.56% | 11935 | 3226万 | 57.25 | 61.31 | 16.41 | 84 | 利安隆 | 2023-12-19 二 | 26.65 | 26.64 | 27.04 | 27.22 | 26.52 | 1.50% | 0.62% | 13353 | 3591万 | 57.98 | 62.09 | 16.62 | 85 | 利安隆 | 2023-12-18 一 | 27.16 | 27.16 | 26.64 | 27.19 | 26.51 | -1.91% | 0.50% | 10676 | 2858万 | 57.12 | 61.17 | 16.37 | 86 | 利安隆 | 2023-12-15 五 | 27.77 | 27.48 | 27.16 | 27.95 | 27.05 | -1.16% | 0.48% | 10214 | 2794万 | 58.24 | 62.36 | 16.69 | 87 | 利安隆 | 2023-12-14 四 | 27.71 | 27.43 | 27.48 | 28.10 | 27.45 | 0.18% | 0.38% | 8099 | 2251万 | 58.93 | 63.1 | 16.89 | 88 | 利安隆 | 2023-12-13 三 | 28.12 | 28.12 | 27.43 | 28.18 | 27.43 | -2.45% | 0.45% | 9673 | 2671万 | 58.82 | 62.98 | 16.86 | 89 | 利安隆 | 2023-12-12 二 | 28.37 | 28.40 | 28.12 | 28.58 | 27.81 | -0.99% | 0.46% | 9779 | 2744万 | 60.3 | 64.57 | 17.28 | 90 | 利安隆 | 2023-12-11 一 | 28.26 | 28.47 | 28.40 | 28.40 | 27.74 | -0.25% | 0.73% | 15620 | 4379万 | 60.9 | 65.21 | 17.46 | 91 | 利安隆 | 2023-12-08 五 | 28.69 | 28.50 | 28.47 | 28.84 | 28.30 | -0.11% | 0.47% | 10032 | 2860万 | 61.05 | 65.37 | 17.5 | 92 | 利安隆 | 2023-12-07 四 | 29.20 | 28.88 | 28.50 | 29.23 | 28.44 | -1.32% | 0.41% | 8799 | 2517万 | 61.11 | 65.44 | 17.52 | 93 | 利安隆 | 2023-12-06 三 | 28.90 | 28.81 | 28.88 | 29.68 | 28.87 | 0.24% | 0.53% | 11335 | 3317万 | 61.93 | 66.31 | 17.75 | 94 | 利安隆 | 2023-12-05 二 | 29.41 | 29.45 | 28.81 | 29.41 | 28.81 | -2.17% | 0.32% | 6929 | 2016万 | 61.78 | 66.15 | 17.71 | 95 | 利安隆 | 2023-12-04 一 | 30.04 | 30.04 | 29.45 | 30.22 | 29.36 | -1.96% | 0.46% | 9891 | 2927万 | 63.15 | 67.62 | 18.1 | 96 | 利安隆 | 2023-12-01 五 | 30.16 | 30.16 | 30.04 | 30.32 | 29.71 | -0.40% | 0.50% | 10682 | 3197万 | 64.41 | 68.98 | 18.46 | 97 | 利安隆 | 2023-11-30 四 | 31.19 | 31.33 | 30.16 | 31.26 | 30.12 | -3.73% | 0.57% | 12264 | 3742万 | 64.67 | 69.25 | 18.54 | 98 | 利安隆 | 2023-11-29 三 | 31.34 | 31.20 | 31.33 | 31.54 | 31.10 | 0.42% | 0.23% | 5003 | 1568万 | 67.18 | 71.94 | 19.26 | 99 | 利安隆 | 2023-11-28 二 | 30.79 | 30.85 | 31.20 | 31.35 | 30.59 | 1.13% | 0.26% | 5613 | 1745万 | 66.9 | 71.64 | 19.18 | 100 | 利安隆 | 2023-11-27 一 | 30.83 | 30.85 | 30.85 | 31.05 | 30.43 | 0.00% | 0.34% | 7348 | 2260万 | 66.15 | 70.84 | 18.96 | 101 | 利安隆 | 2023-11-24 五 | 31.45 | 31.26 | 30.85 | 31.45 | 30.80 | -1.31% | 0.27% | 5785 | 1792万 | 66.15 | 70.84 | 18.96 | 102 | 利安隆 | 2023-11-23 四 | 30.90 | 31.00 | 31.26 | 31.40 | 30.83 | 0.84% | 0.25% | 5321 | 1653万 | 67.03 | 71.78 | 19.21 | 103 | 利安隆 | 2023-11-22 三 | 31.50 | 31.67 | 31.00 | 31.80 | 30.98 | -2.12% | 0.32% | 6949 | 2171万 | 66.47 | 71.18 | 19.05 | 104 | 利安隆 | 2023-11-21 二 | 31.61 | 31.52 | 31.67 | 31.99 | 31.35 | 0.48% | 0.40% | 8569 | 2716万 | 67.91 | 72.72 | 19.47 | 105 | 利安隆 | 2023-11-20 一 | 31.48 | 31.44 | 31.52 | 31.76 | 30.80 | 0.25% | 0.43% | 9132 | 2864万 | 67.59 | 72.38 | 19.37 | 106 | 利安隆 | 2023-11-17 五 | 30.90 | 31.03 | 31.44 | 31.52 | 30.80 | 1.32% | 0.35% | 7565 | 2366万 | 67.42 | 72.19 | 19.32 | 107 | 利安隆 | 2023-11-16 四 | 31.38 | 31.58 | 31.03 | 31.76 | 30.90 | -1.74% | 0.26% | 5613 | 1747万 | 66.54 | 71.25 | 19.07 | 108 | 利安隆 | 2023-11-15 三 | 31.41 | 31.16 | 31.58 | 31.75 | 31.38 | 1.35% | 0.31% | 6582 | 2078万 | 67.72 | 72.51 | 19.41 | 109 | 利安隆 | 2023-11-14 二 | 31.38 | 31.38 | 31.16 | 31.59 | 30.97 | -0.70% | 0.39% | 8394 | 2626万 | 66.82 | 71.55 | 19.15 | 110 | 利安隆 | 2023-11-13 一 | 31.55 | 31.49 | 31.38 | 32.04 | 31.12 | -0.35% | 0.39% | 8342 | 2614万 | 67.29 | 72.05 | 19.29 | 111 | 利安隆 | 2023-11-10 五 | 31.84 | 31.86 | 31.49 | 31.85 | 31.40 | -1.16% | 0.35% | 7551 | 2384万 | 67.52 | 72.31 | 19.35 | 112 | 利安隆 | 2023-11-09 四 | 31.93 | 31.94 | 31.86 | 32.31 | 31.67 | -0.25% | 0.28% | 6002 | 1918万 | 68.32 | 73.16 | 19.58 | 113 | 利安隆 | 2023-11-08 三 | 32.32 | 32.00 | 31.94 | 32.32 | 31.46 | -0.19% | 0.40% | 8660 | 2762万 | 68.49 | 73.34 | 19.63 | 114 | 利安隆 | 2023-11-07 二 | 32.14 | 32.31 | 32.00 | 32.30 | 31.76 | -0.96% | 0.31% | 6681 | 2141万 | 68.62 | 73.48 | 19.67 | 115 | 利安隆 | 2023-11-06 一 | 32.04 | 32.04 | 32.31 | 32.52 | 32.00 | 0.84% | 0.50% | 10682 | 3442万 | 69.28 | 74.19 | 19.86 | 116 | 利安隆 | 2023-11-03 五 | 31.39 | 31.51 | 32.04 | 32.54 | 31.39 | 1.68% | 0.42% | 8940 | 2874万 | 68.7 | 73.57 | 19.69 | 117 | 利安隆 | 2023-11-02 四 | 31.67 | 31.66 | 31.51 | 31.85 | 31.32 | -0.47% | 0.32% | 6818 | 2153万 | 67.57 | 72.35 | 19.37 | 118 | 利安隆 | 2023-11-01 三 | 31.67 | 31.67 | 31.66 | 31.99 | 31.40 | -0.03% | 0.32% | 6835 | 2166万 | 67.89 | 72.7 | 19.46 | 119 | 利安隆 | 2023-10-31 二 | 31.51 | 31.82 | 31.67 | 31.89 | 31.37 | -0.47% | 0.33% | 7175 | 2266万 | 67.91 | 72.72 | 19.47 | 120 | 利安隆 | 2023-10-30 一 | 30.77 | 30.78 | 31.82 | 32.20 | 30.70 | 3.38% | 0.75% | 16071 | 5072万 | 68.23 | 73.06 | 19.56 | 121 | 利安隆 | 2023-10-27 五 | 29.11 | 29.02 | 30.78 | 31.00 | 28.91 | 6.06% | 0.82% | 17668 | 5342万 | 66 | 70.68 | 18.92 | 122 | 利安隆 | 2023-10-26 四 | 29.43 | 29.64 | 29.02 | 29.43 | 28.49 | -2.09% | 0.79% | 16992 | 4909万 | 62.23 | 66.64 | 17.84 | 123 | 利安隆 | 2023-10-25 三 | 31.82 | 31.72 | 29.64 | 31.99 | 29.41 | -6.56% | 1.08% | 23211 | 7014万 | 63.56 | 68.06 | 18.22 | 124 | 利安隆 | 2023-10-24 二 | 30.82 | 30.67 | 31.72 | 31.84 | 30.43 | 3.42% | 0.60% | 12837 | 4019万 | 68.02 | 72.84 | 19.5 | 125 | 利安隆 | 2023-10-23 一 | 31.58 | 31.58 | 30.67 | 31.84 | 30.47 | -2.88% | 0.40% | 8519 | 2641万 | 65.77 | 70.42 | 18.85 | 126 | 利安隆 | 2023-10-20 五 | 31.90 | 31.70 | 31.58 | 32.20 | 31.51 | -0.38% | 0.26% | 5530 | 1761万 | 67.72 | 72.51 | 16.71 | 127 | 利安隆 | 2023-10-19 四 | 32.25 | 32.06 | 31.70 | 32.31 | 31.60 | -1.12% | 0.28% | 5901 | 1882万 | 67.97 | 72.79 | 16.77 | 128 | 利安隆 | 2023-10-18 三 | 32.50 | 32.88 | 32.06 | 32.85 | 32.05 | -2.49% | 0.26% | 5526 | 1789万 | 68.75 | 73.62 | 16.96 | 129 | 利安隆 | 2023-10-17 二 | 32.83 | 32.69 | 32.88 | 33.00 | 32.38 | 0.58% | 0.28% | 5914 | 1936万 | 70.5 | 75.5 | 17.4 | 130 | 利安隆 | 2023-10-16 一 | 33.69 | 33.70 | 32.69 | 33.70 | 32.29 | -3.00% | 0.38% | 8055 | 2635万 | 70.1 | 75.06 | 17.3 | 131 | 利安隆 | 2023-10-13 五 | 33.47 | 33.57 | 33.70 | 33.87 | 33.00 | 0.39% | 0.37% | 7895 | 2643万 | 72.26 | 77.38 | 17.83 | 132 | 利安隆 | 2023-10-12 四 | 32.93 | 32.88 | 33.57 | 33.77 | 32.93 | 2.10% | 0.30% | 6348 | 2124万 | 71.98 | 77.08 | 17.76 | 133 | 利安隆 | 2023-10-11 三 | 33.00 | 33.09 | 32.88 | 33.63 | 32.80 | -0.63% | 0.28% | 5999 | 1989万 | 70.5 | 75.5 | 17.4 | 134 | 利安隆 | 2023-10-10 二 | 33.56 | 33.18 | 33.09 | 33.77 | 33.01 | -0.27% | 0.25% | 5315 | 1769万 | 70.95 | 75.98 | 17.51 | 135 | 利安隆 | 2023-10-09 一 | 33.91 | 33.91 | 33.18 | 33.98 | 33.07 | -2.15% | 0.41% | 8810 | 2945万 | 71.15 | 76.19 | 17.55 | 136 | 利安隆 | 2023-09-28 四 | 34.45 | 34.34 | 33.91 | 35.01 | 33.78 | -1.25% | 0.32% | 6783 | 2308万 | 72.71 | 77.86 | 17.94 | 137 | 利安隆 | 2023-09-27 三 | 34.48 | 34.26 | 34.34 | 35.25 | 34.03 | 0.23% | 0.37% | 7972 | 2757万 | 73.63 | 78.85 | 18.17 | 138 | 利安隆 | 2023-09-26 二 | 34.33 | 34.33 | 34.26 | 34.67 | 34.14 | -0.20% | 0.30% | 6417 | 2207万 | 73.46 | 78.67 | 18.13 | 139 | 利安隆 | 2023-09-25 一 | 34.30 | 34.15 | 34.33 | 34.42 | 33.72 | 0.53% | 0.39% | 8288 | 2826万 | 73.61 | 78.83 | 18.16 | 140 | 利安隆 | 2023-09-22 五 | 34.31 | 34.08 | 34.15 | 34.54 | 33.60 | 0.21% | 0.50% | 10665 | 3644万 | 73.23 | 78.42 | 18.07 | 141 | 利安隆 | 2023-09-21 四 | 34.63 | 34.65 | 34.08 | 34.80 | 33.95 | -1.65% | 0.26% | 5565 | 1906万 | 73.08 | 78.25 | 18.03 | 142 | 利安隆 | 2023-09-20 三 | 34.97 | 34.97 | 34.65 | 35.10 | 34.65 | -0.92% | 0.22% | 4636 | 1613万 | 74.3 | 79.56 | 18.33 | 143 | 利安隆 | 2023-09-19 二 | 35.20 | 35.31 | 34.97 | 35.29 | 34.60 | -0.96% | 0.33% | 7158 | 2496万 | 74.99 | 80.3 | 18.5 | 144 | 利安隆 | 2023-09-18 一 | 34.66 | 34.94 | 35.31 | 35.50 | 34.60 | 1.06% | 0.43% | 9114 | 3200万 | 75.71 | 81.08 | 18.68 | 145 | 利安隆 | 2023-09-15 五 | 34.89 | 34.65 | 34.94 | 35.10 | 34.28 | 0.84% | 0.47% | 10069 | 3496万 | 74.92 | 80.23 | 18.49 | 146 | 利安隆 | 2023-09-14 四 | 35.32 | 35.32 | 34.65 | 35.32 | 34.21 | -1.90% | 0.74% | 15897 | 5489万 | 74.3 | 79.56 | 18.33 | 147 | 利安隆 | 2023-09-13 三 | 35.23 | 35.43 | 35.32 | 35.62 | 34.92 | -0.31% | 0.27% | 5751 | 2023万 | 75.74 | 81.1 | 18.69 | 148 | 利安隆 | 2023-09-12 二 | 35.58 | 35.58 | 35.43 | 35.70 | 35.15 | -0.42% | 0.19% | 4002 | 1414万 | 75.97 | 81.35 | 18.74 | 149 | 利安隆 | 2023-09-11 一 | 34.69 | 34.52 | 35.58 | 35.75 | 34.45 | 3.07% | 0.63% | 13556 | 4783万 | 76.29 | 81.7 | 18.82 | 150 | 利安隆 | 2023-09-08 五 | 35.02 | 35.13 | 34.52 | 35.48 | 34.52 | -1.74% | 0.36% | 7687 | 2674万 | 74.02 | 79.26 | 18.26 | 151 | 利安隆 | 2023-09-07 四 | 35.77 | 35.54 | 35.13 | 35.77 | 34.84 | -1.15% | 0.41% | 8862 | 3113万 | 75.33 | 80.67 | 18.59 | 152 | 利安隆 | 2023-09-06 三 | 35.76 | 35.77 | 35.54 | 35.76 | 35.35 | -0.64% | 0.27% | 5709 | 2029万 | 76.21 | 81.61 | 18.8 | 153 | 利安隆 | 2023-09-05 二 | 35.70 | 35.60 | 35.77 | 35.89 | 35.27 | 0.48% | 0.34% | 7266 | 2588万 | 76.7 | 82.13 | 18.92 | 154 | 利安隆 | 2023-09-04 一 | 34.76 | 34.70 | 35.60 | 35.81 | 34.76 | 2.59% | 0.49% | 10533 | 3734万 | 76.34 | 81.74 | 18.83 | 155 | 利安隆 | 2023-09-01 五 | 34.60 | 34.69 | 34.70 | 35.14 | 34.60 | 0.03% | 0.37% | 7946 | 2770万 | 74.41 | 79.68 | 18.36 | 156 | 利安隆 | 2023-08-31 四 | 34.50 | 34.55 | 34.69 | 34.82 | 34.40 | 0.41% | 0.35% | 7587 | 2625万 | 74.39 | 79.66 | 18.35 | 157 | 利安隆 | 2023-08-30 三 | 34.85 | 34.86 | 34.55 | 35.69 | 34.45 | -0.89% | 0.51% | 10899 | 3809万 | 74.09 | 79.33 | 18.28 | 158 | 利安隆 | 2023-08-29 二 | 33.50 | 33.46 | 34.86 | 35.24 | 33.46 | 4.18% | 0.78% | 16734 | 5772万 | 74.75 | 80.05 | 18.44 | 159 | 利安隆 | 2023-08-28 一 | 35.91 | 34.50 | 33.46 | 36.29 | 33.30 | -3.01% | 0.96% | 20568 | 7051万 | 71.75 | 76.83 | 17.7 | 160 | 利安隆 | 2023-08-25 五 | 33.00 | 32.98 | 34.50 | 34.99 | 32.81 | 4.61% | 1.30% | 27934 | 9564万 | 73.98 | 79.22 | 18.25 | 161 | 利安隆 | 2023-08-23 三 | 33.74 | 33.77 | 32.61 | 33.75 | 32.05 | -3.44% | 0.89% | 19166 | 6296万 | 69.93 | 74.88 | 15.52 | 162 | 利安隆 | 2023-08-22 二 | 35.63 | 35.73 | 33.77 | 35.92 | 33.70 | -5.49% | 1.57% | 33569 | 11509万 | 72.41 | 77.54 | 16.07 |
|
行情刷新 | 流通股东
|