| 股票名称 | 代码 300665 | 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 | 飞鹿股份 | 2024-04-30 二 | 6.32 | 6.32 | 6.19 | 6.40 | 6.09 | -2.06% | 5.48% | 82530 | 5117万 | 9.33 | 11.73 | 338.88 | | 2 | 飞鹿股份 | 2024-04-29 一 | 6.07 | 6.08 | 6.32 | 6.32 | 6.03 | 3.95% | 5.97% | 89893 | 5576万 | 9.52 | 11.98 | 345.99 | | 3 | 飞鹿股份 | 2024-04-26 五 | 6.13 | 6.15 | 6.08 | 6.20 | 6.00 | -1.14% | 7.21% | 108572 | 6617万 | 9.16 | 11.52 | 332.86 | | 4 | 飞鹿股份 | 2024-04-25 四 | 6.13 | 6.50 | 6.15 | 6.30 | 6.03 | -5.38% | 9.58% | 144352 | 8886万 | 9.27 | 11.65 | 336.69 | | 5 | 飞鹿股份 | 2024-04-24 三 | 6.33 | 6.27 | 6.50 | 6.53 | 6.27 | 3.67% | 3.76% | 56614 | 3640万 | 9.79 | 12.32 | 59.59 | | 6 | 飞鹿股份 | 2024-04-23 二 | 6.11 | 6.06 | 6.27 | 6.42 | 6.05 | 3.47% | 4.62% | 69640 | 4376万 | 9.45 | 11.88 | 57.48 | | 7 | 飞鹿股份 | 2024-04-22 一 | 6.06 | 6.14 | 6.06 | 6.31 | 5.92 | -1.30% | 4.05% | 61002 | 3725万 | 9.13 | 11.48 | 55.56 | | 8 | 飞鹿股份 | 2024-04-19 五 | 6.24 | 6.23 | 6.14 | 6.32 | 6.04 | -1.44% | 3.35% | 50394 | 3097万 | 9.25 | 11.64 | 56.29 | | 9 | 飞鹿股份 | 2024-04-18 四 | 6.34 | 6.39 | 6.23 | 6.40 | 6.01 | -2.50% | 5.92% | 89114 | 5536万 | 9.39 | 11.81 | 57.12 | | 10 | 飞鹿股份 | 2024-04-17 三 | 5.80 | 5.55 | 6.39 | 6.39 | 5.71 | 15.14% | 7.13% | 107353 | 6586万 | 9.63 | 12.11 | 58.58 | | 11 | 飞鹿股份 | 2024-04-16 二 | 6.50 | 6.56 | 5.55 | 6.50 | 5.50 | -15.40% | 8.96% | 134958 | 7789万 | 8.36 | 10.52 | 50.88 | | 12 | 飞鹿股份 | 2024-04-15 一 | 7.00 | 7.00 | 6.56 | 7.09 | 6.37 | -6.29% | 7.21% | 108573 | 7214万 | 9.88 | 12.43 | 60.14 | | 13 | 飞鹿股份 | 2024-04-12 五 | 7.03 | 7.08 | 7.00 | 7.24 | 6.98 | -1.13% | 3.08% | 46362 | 3286万 | 10.55 | 13.26 | 64.17 | | 14 | 飞鹿股份 | 2024-04-11 四 | 7.06 | 7.10 | 7.08 | 7.19 | 6.97 | -0.28% | 3.10% | 46643 | 3303万 | 10.67 | 13.42 | 64.91 | | 15 | 飞鹿股份 | 2024-04-10 三 | 7.31 | 7.14 | 7.10 | 7.40 | 6.97 | -0.56% | 5.74% | 86503 | 6173万 | 10.7 | 13.45 | 65.09 | | 16 | 飞鹿股份 | 2024-04-09 二 | 7.01 | 6.97 | 7.14 | 7.16 | 6.95 | 2.44% | 4.82% | 72668 | 5145万 | 10.76 | 13.53 | 65.46 | | 17 | 飞鹿股份 | 2024-04-08 一 | 7.21 | 7.21 | 6.97 | 7.24 | 6.87 | -3.33% | 4.07% | 61349 | 4298万 | 10.5 | 13.21 | -14.9 | | 18 | 飞鹿股份 | 2024-04-03 三 | 7.19 | 7.17 | 7.21 | 7.29 | 7.01 | 0.56% | 4.29% | 64639 | 4619万 | 10.86 | 13.66 | -15.41 | | 19 | 飞鹿股份 | 2024-04-02 二 | 7.17 | 7.14 | 7.17 | 7.30 | 7.12 | 0.42% | 3.81% | 57474 | 4136万 | 10.8 | 13.59 | -15.33 | | 20 | 飞鹿股份 | 2024-04-01 一 | 6.96 | 6.93 | 7.14 | 7.14 | 6.93 | 3.03% | 3.48% | 51967 | 3663万 | 10.66 | 13.53 | -15.26 | | 21 | 飞鹿股份 | 2024-03-29 五 | 6.76 | 6.75 | 6.93 | 6.93 | 6.76 | 2.67% | 2.99% | 44618 | 3061万 | 10.34 | 13.13 | -14.82 | | 22 | 飞鹿股份 | 2024-03-28 四 | 6.57 | 6.54 | 6.75 | 6.81 | 6.57 | 3.21% | 3.11% | 46470 | 3119万 | 10.08 | 12.79 | -14.43 | | 23 | 飞鹿股份 | 2024-03-27 三 | 6.67 | 6.75 | 6.54 | 6.80 | 6.54 | -3.11% | 3.32% | 49526 | 3300万 | 9.76 | 12.39 | -13.98 | | 24 | 飞鹿股份 | 2024-03-26 二 | 6.77 | 6.79 | 6.75 | 6.87 | 6.56 | -0.59% | 3.99% | 59510 | 3994万 | 10.08 | 12.79 | -14.43 | | 25 | 飞鹿股份 | 2024-03-25 一 | 6.95 | 6.98 | 6.79 | 7.04 | 6.77 | -2.72% | 3.51% | 52358 | 3607万 | 10.14 | 12.87 | -14.52 | | 26 | 飞鹿股份 | 2024-03-22 五 | 7.08 | 7.12 | 6.98 | 7.23 | 6.92 | -1.97% | 3.86% | 57639 | 4062万 | 10.42 | 13.23 | -14.92 | | 27 | 飞鹿股份 | 2024-03-21 四 | 7.16 | 7.18 | 7.12 | 7.21 | 6.93 | -0.84% | 4.76% | 71111 | 5030万 | 10.63 | 13.49 | -15.22 | | 28 | 飞鹿股份 | 2024-03-20 三 | 6.90 | 6.87 | 7.18 | 7.28 | 6.88 | 4.51% | 4.84% | 72215 | 5120万 | 10.72 | 13.61 | -15.35 | | 29 | 飞鹿股份 | 2024-03-19 二 | 6.83 | 6.85 | 6.87 | 6.97 | 6.76 | 0.29% | 3.53% | 52682 | 3628万 | 10.26 | 13.02 | -14.69 | | 30 | 飞鹿股份 | 2024-03-18 一 | 6.74 | 6.70 | 6.85 | 6.88 | 6.67 | 2.24% | 3.84% | 57274 | 3885万 | 10.23 | 12.98 | -14.64 | | 31 | 飞鹿股份 | 2024-03-15 五 | 6.51 | 6.50 | 6.70 | 6.70 | 6.44 | 3.08% | 3.84% | 57267 | 3773万 | 10 | 12.7 | -14.32 | | 32 | 飞鹿股份 | 2024-03-14 四 | 6.45 | 6.47 | 6.50 | 6.56 | 6.36 | 0.46% | 3.59% | 53594 | 3474万 | 9.7 | 12.32 | -13.9 | | 33 | 飞鹿股份 | 2024-03-08 五 | 6.18 | 6.12 | 6.31 | 6.62 | 6.13 | 3.10% | 6.32% | 94271 | 5929万 | 9.42 | 11.96 | -13.49 | | 34 | 飞鹿股份 | 2024-03-07 四 | 6.02 | 6.02 | 6.12 | 6.28 | 5.99 | 1.66% | 5.02% | 74936 | 4622万 | 9.14 | 11.6 | -13.08 | | 35 | 飞鹿股份 | 2024-03-06 三 | 5.78 | 5.82 | 6.02 | 6.07 | 5.76 | 3.44% | 3.77% | 56239 | 3348万 | 8.99 | 11.41 | -12.87 | | 36 | 飞鹿股份 | 2024-03-05 二 | 6.10 | 6.12 | 5.82 | 6.10 | 5.82 | -4.90% | 3.95% | 59011 | 3493万 | 8.69 | 11.03 | -12.44 | | 37 | 飞鹿股份 | 2024-03-04 一 | 6.19 | 6.19 | 6.12 | 6.28 | 5.95 | -1.13% | 2.95% | 44056 | 2693万 | 9.14 | 11.6 | -13.08 | | 38 | 飞鹿股份 | 2024-03-01 五 | 6.19 | 6.13 | 6.19 | 6.26 | 6.08 | 0.98% | 3.60% | 53767 | 3314万 | 9.24 | 11.73 | -13.23 | | 39 | 飞鹿股份 | 2024-02-29 四 | 5.80 | 5.81 | 6.13 | 6.13 | 5.68 | 5.51% | 6.47% | 96591 | 5794万 | 9.15 | 11.62 | -13.1 | | 40 | 飞鹿股份 | 2024-02-28 三 | 6.63 | 6.60 | 5.81 | 6.81 | 5.79 | -11.97% | 9.86% | 147189 | 9258万 | 8.67 | 11.01 | -12.42 | | 41 | 飞鹿股份 | 2024-02-27 二 | 6.38 | 6.41 | 6.60 | 6.60 | 6.37 | 2.96% | 4.53% | 67596 | 4411万 | 9.85 | 12.51 | -14.11 | | 42 | 飞鹿股份 | 2024-02-26 一 | 6.30 | 6.26 | 6.41 | 6.56 | 6.23 | 2.40% | 5.89% | 87857 | 5626万 | 9.57 | 12.15 | -13.7 | | 43 | 飞鹿股份 | 2024-02-23 五 | 5.99 | 5.98 | 6.26 | 6.29 | 5.96 | 4.68% | 4.99% | 74535 | 4551万 | 9.34 | 11.86 | -13.38 | | 44 | 飞鹿股份 | 2024-02-22 四 | 5.71 | 5.69 | 5.98 | 6.03 | 5.68 | 5.10% | 5.66% | 84558 | 4982万 | 8.93 | 11.33 | -12.78 | | 45 | 飞鹿股份 | 2024-02-21 三 | 5.47 | 5.53 | 5.69 | 5.93 | 5.44 | 2.89% | 5.93% | 88554 | 5078万 | 8.49 | 10.78 | -12.16 | | 46 | 飞鹿股份 | 2024-02-20 二 | 5.45 | 5.46 | 5.53 | 5.58 | 5.35 | 1.28% | 4.96% | 73989 | 4074万 | 8.25 | 10.48 | -11.82 | | 47 | 飞鹿股份 | 2024-02-19 一 | 5.20 | 5.17 | 5.46 | 5.50 | 5.18 | 5.61% | 6.60% | 98534 | 5286万 | 8.15 | 10.35 | -11.67 | | 48 | 飞鹿股份 | 2024-02-08 四 | 4.70 | 4.72 | 5.17 | 5.23 | 4.36 | 9.53% | 8.34% | 124498 | 6068万 | 7.72 | 9.8 | -11.05 | | 49 | 飞鹿股份 | 2024-02-07 三 | 5.16 | 5.17 | 4.72 | 5.17 | 4.57 | -8.70% | 9.81% | 146392 | 7097万 | 7.05 | 8.94 | -10.09 | | 50 | 飞鹿股份 | 2024-02-06 二 | 5.16 | 5.31 | 5.17 | 5.39 | 4.56 | -2.64% | 11.17% | 166775 | 8197万 | 7.72 | 9.8 | -11.05 | | 51 | 飞鹿股份 | 2024-02-05 一 | 6.22 | 6.32 | 5.31 | 6.31 | 5.07 | -15.98% | 9.95% | 148527 | 8063万 | 7.93 | 10.06 | -11.35 | | 52 | 飞鹿股份 | 2024-02-02 五 | 6.74 | 6.73 | 6.32 | 6.92 | 6.07 | -6.09% | 5.73% | 85481 | 5530万 | 9.43 | 11.98 | -13.51 | | 53 | 飞鹿股份 | 2024-02-01 四 | 6.88 | 6.94 | 6.73 | 6.96 | 6.60 | -3.03% | 4.52% | 67504 | 4579万 | 10.05 | 12.75 | -14.39 | | 54 | 飞鹿股份 | 2024-01-31 三 | 7.42 | 7.42 | 6.94 | 7.42 | 6.91 | -6.47% | 5.21% | 77846 | 5533万 | 10.36 | 13.15 | -14.84 | | 55 | 飞鹿股份 | 2024-01-30 二 | 7.75 | 7.68 | 7.42 | 7.75 | 7.39 | -3.39% | 3.62% | 54088 | 4066万 | 11.08 | 14.06 | -15.86 | | 56 | 飞鹿股份 | 2024-01-29 一 | 8.13 | 8.11 | 7.68 | 8.16 | 7.64 | -5.30% | 3.87% | 57707 | 4507万 | 11.46 | 14.55 | -16.42 | | 57 | 飞鹿股份 | 2024-01-26 五 | 8.06 | 8.10 | 8.11 | 8.31 | 7.95 | 0.12% | 3.57% | 53362 | 4370万 | 12.11 | 15.37 | -17.34 | | 58 | 飞鹿股份 | 2024-01-25 四 | 7.74 | 7.70 | 8.10 | 8.10 | 7.62 | 5.19% | 4.65% | 69389 | 5486万 | 12.09 | 15.35 | -17.32 | | 59 | 飞鹿股份 | 2024-01-24 三 | 7.49 | 7.49 | 7.70 | 7.79 | 7.38 | 2.80% | 4.62% | 68941 | 5245万 | 11.49 | 14.59 | -16.46 | | 60 | 飞鹿股份 | 2024-01-23 二 | 7.67 | 7.72 | 7.49 | 7.71 | 7.28 | -2.98% | 5.39% | 80455 | 5981万 | 11.18 | 14.19 | -16.01 | | 61 | 飞鹿股份 | 2024-01-22 一 | 8.30 | 8.23 | 7.72 | 8.30 | 7.61 | -6.20% | 5.54% | 82640 | 6603万 | 11.52 | 14.63 | -16.5 | | 62 | 飞鹿股份 | 2024-01-19 五 | 8.43 | 8.41 | 8.23 | 8.48 | 8.19 | -2.14% | 4.94% | 73669 | 6094万 | 12.29 | 15.6 | -17.59 | | 63 | 飞鹿股份 | 2024-01-18 四 | 8.39 | 8.47 | 8.41 | 8.59 | 8.21 | -0.71% | 6.82% | 101812 | 8502万 | 12.55 | 15.94 | -17.98 | | 64 | 飞鹿股份 | 2024-01-17 三 | 8.79 | 8.79 | 8.47 | 8.84 | 8.46 | -3.64% | 8.29% | 123719 | 10708万 | 12.64 | 16.05 | -18.11 | | 65 | 飞鹿股份 | 2024-01-16 二 | 8.94 | 8.49 | 8.79 | 9.16 | 8.67 | 3.53% | 13.36% | 199493 | 17569万 | 13.12 | 16.66 | -18.79 | | 66 | 飞鹿股份 | 2024-01-15 一 | 8.59 | 8.55 | 8.49 | 8.64 | 8.43 | -0.70% | 1.93% | 28762 | 2445万 | 12.67 | 16.09 | -18.15 | | 67 | 飞鹿股份 | 2024-01-12 五 | 8.68 | 8.66 | 8.55 | 8.75 | 8.53 | -1.27% | 1.69% | 25193 | 2178万 | 12.76 | 16.2 | -18.28 | | 68 | 飞鹿股份 | 2024-01-11 四 | 8.46 | 8.53 | 8.66 | 8.68 | 8.46 | 1.52% | 2.09% | 31216 | 2680万 | 12.93 | 16.41 | -18.51 | | 69 | 飞鹿股份 | 2024-01-10 三 | 8.61 | 8.60 | 8.53 | 8.68 | 8.44 | -0.81% | 2.08% | 31004 | 2651万 | 12.73 | 16.16 | -18.24 | | 70 | 飞鹿股份 | 2024-01-09 二 | 8.55 | 8.49 | 8.60 | 8.68 | 8.51 | 1.30% | 2.21% | 32961 | 2833万 | 12.84 | 16.3 | -18.39 | | 71 | 飞鹿股份 | 2024-01-08 一 | 8.60 | 8.63 | 8.49 | 8.75 | 8.48 | -1.62% | 1.75% | 26141 | 2245万 | 12.67 | 16.09 | -18.15 | | 72 | 飞鹿股份 | 2024-01-05 五 | 8.81 | 8.80 | 8.63 | 8.88 | 8.57 | -1.93% | 2.83% | 42196 | 3673万 | 12.88 | 16.35 | -18.45 | | 73 | 飞鹿股份 | 2024-01-04 四 | 8.80 | 8.79 | 8.80 | 8.83 | 8.73 | 0.11% | 2.04% | 30403 | 2673万 | 13.14 | 16.68 | -18.81 | | 74 | 飞鹿股份 | 2024-01-03 三 | 8.77 | 8.78 | 8.79 | 8.84 | 8.71 | 0.11% | 2.70% | 40332 | 3541万 | 13.12 | 16.66 | -18.79 | | 75 | 飞鹿股份 | 2024-01-02 二 | 8.72 | 8.64 | 8.78 | 8.83 | 8.68 | 1.62% | 3.81% | 56851 | 4990万 | 13.11 | 16.64 | -18.77 | | 76 | 飞鹿股份 | 2023-12-29 五 | 8.44 | 8.46 | 8.64 | 8.64 | 8.40 | 2.13% | 2.53% | 37787 | 3236万 | 12.9 | 16.37 | -18.47 | | 77 | 飞鹿股份 | 2023-12-28 四 | 8.29 | 8.29 | 8.46 | 8.49 | 8.18 | 2.05% | 2.59% | 38704 | 3239万 | 12.63 | 16.03 | -18.09 | | 78 | 飞鹿股份 | 2023-12-27 三 | 8.26 | 8.23 | 8.29 | 8.36 | 8.18 | 0.73% | 1.97% | 29393 | 2428万 | 12.37 | 15.71 | -17.72 | | 79 | 飞鹿股份 | 2023-12-26 二 | 8.32 | 8.34 | 8.23 | 8.36 | 8.20 | -1.32% | 1.70% | 25355 | 2093万 | 12.29 | 15.6 | -17.59 | | 80 | 飞鹿股份 | 2023-12-25 一 | 8.42 | 8.45 | 8.34 | 8.46 | 8.20 | -1.30% | 2.03% | 30358 | 2521万 | 12.45 | 15.8 | -17.83 | | 81 | 飞鹿股份 | 2023-12-22 五 | 8.58 | 8.57 | 8.45 | 8.59 | 8.41 | -1.40% | 1.91% | 28495 | 2415万 | 12.61 | 16.01 | -18.06 | | 82 | 飞鹿股份 | 2023-12-21 四 | 8.47 | 8.48 | 8.57 | 8.57 | 8.30 | 1.06% | 2.42% | 36099 | 3044万 | 12.79 | 16.24 | -18.32 | | 83 | 飞鹿股份 | 2023-12-20 三 | 8.45 | 8.45 | 8.48 | 8.62 | 8.45 | 0.36% | 2.23% | 33352 | 2854万 | 12.66 | 16.07 | -18.13 | | 84 | 飞鹿股份 | 2023-12-19 二 | 8.46 | 8.42 | 8.45 | 8.50 | 8.29 | 0.36% | 1.83% | 27354 | 2299万 | 12.61 | 16.01 | -18.06 | | 85 | 飞鹿股份 | 2023-12-18 一 | 8.56 | 8.53 | 8.42 | 8.59 | 8.40 | -1.29% | 1.81% | 26964 | 2285万 | 12.57 | 15.96 | -18 | | 86 | 飞鹿股份 | 2023-12-15 五 | 8.52 | 8.51 | 8.53 | 8.57 | 8.49 | 0.24% | 1.78% | 26537 | 2264万 | 12.73 | 16.16 | -18.24 | | 87 | 飞鹿股份 | 2023-12-14 四 | 8.51 | 8.49 | 8.51 | 8.59 | 8.48 | 0.24% | 1.98% | 29598 | 2523万 | 12.7 | 16.13 | -18.19 | | 88 | 飞鹿股份 | 2023-12-13 三 | 8.51 | 8.51 | 8.49 | 8.60 | 8.45 | -0.24% | 2.25% | 33576 | 2862万 | 12.67 | 16.09 | -18.15 | | 89 | 飞鹿股份 | 2023-12-12 二 | 8.53 | 8.49 | 8.51 | 8.53 | 8.37 | 0.24% | 2.77% | 41276 | 3492万 | 12.7 | 16.13 | -18.19 | | 90 | 飞鹿股份 | 2023-12-11 一 | 8.48 | 8.51 | 8.49 | 8.68 | 8.41 | -0.24% | 4.02% | 59980 | 5101万 | 12.67 | 16.09 | -18.15 | | 91 | 飞鹿股份 | 2023-12-08 五 | 8.76 | 8.75 | 8.51 | 8.81 | 8.48 | -2.74% | 3.41% | 50906 | 4381万 | 12.7 | 16.13 | -18.19 | | 92 | 飞鹿股份 | 2023-12-07 四 | 8.85 | 8.87 | 8.75 | 8.89 | 8.71 | -1.35% | 1.95% | 29044 | 2546万 | 13.06 | 16.58 | -18.71 | | 93 | 飞鹿股份 | 2023-12-06 三 | 8.77 | 8.77 | 8.87 | 8.96 | 8.75 | 1.14% | 2.25% | 33526 | 2977万 | 13.24 | 16.81 | -18.96 | | 94 | 飞鹿股份 | 2023-12-05 二 | 8.88 | 8.89 | 8.77 | 8.91 | 8.75 | -1.35% | 2.24% | 33472 | 2948万 | 13.09 | 16.62 | -18.75 | | 95 | 飞鹿股份 | 2023-12-04 一 | 8.90 | 8.85 | 8.89 | 8.99 | 8.85 | 0.45% | 2.59% | 38732 | 3452万 | 13.27 | 16.85 | -19 | | 96 | 飞鹿股份 | 2023-12-01 五 | 8.86 | 8.83 | 8.85 | 8.92 | 8.77 | 0.23% | 2.44% | 36368 | 3220万 | 13.21 | 16.77 | -18.92 | | 97 | 飞鹿股份 | 2023-11-30 四 | 8.92 | 8.91 | 8.83 | 8.97 | 8.76 | -0.90% | 1.96% | 29205 | 2578万 | 13.18 | 16.73 | -18.88 | | 98 | 飞鹿股份 | 2023-11-29 三 | 9.00 | 8.97 | 8.91 | 9.02 | 8.88 | -0.67% | 1.86% | 27760 | 2482万 | 13.3 | 16.88 | -19.05 | | 99 | 飞鹿股份 | 2023-11-28 二 | 8.88 | 8.90 | 8.97 | 9.00 | 8.82 | 0.79% | 2.24% | 33406 | 2988万 | 13.39 | 17 | -19.18 | | 100 | 飞鹿股份 | 2023-11-27 一 | 8.82 | 8.85 | 8.90 | 8.97 | 8.81 | 0.56% | 2.48% | 37068 | 3293万 | 13.29 | 16.87 | -19.03 | | 101 | 飞鹿股份 | 2023-11-24 五 | 8.97 | 8.95 | 8.85 | 8.98 | 8.80 | -1.12% | 1.95% | 29156 | 2586万 | 13.21 | 16.77 | -18.92 | | 102 | 飞鹿股份 | 2023-11-23 四 | 8.89 | 8.86 | 8.95 | 8.97 | 8.85 | 1.02% | 1.86% | 27822 | 2483万 | 13.36 | 16.96 | -19.13 | | 103 | 飞鹿股份 | 2023-11-22 三 | 8.98 | 8.98 | 8.86 | 9.04 | 8.86 | -1.34% | 2.33% | 34809 | 3111万 | 13.23 | 16.79 | -18.94 | | 104 | 飞鹿股份 | 2023-11-21 二 | 9.08 | 9.08 | 8.98 | 9.10 | 8.96 | -1.10% | 2.40% | 35767 | 3230万 | 13.4 | 17.02 | -19.2 | | 105 | 飞鹿股份 | 2023-11-20 一 | 9.00 | 8.96 | 9.08 | 9.10 | 8.96 | 1.34% | 2.63% | 39290 | 3555万 | 13.55 | 17.21 | -19.41 | | 106 | 飞鹿股份 | 2023-11-17 五 | 8.91 | 8.93 | 8.96 | 9.01 | 8.90 | 0.34% | 2.37% | 35329 | 3169万 | 13.37 | 16.98 | -19.15 | | 107 | 飞鹿股份 | 2023-11-16 四 | 8.97 | 8.96 | 8.93 | 9.02 | 8.91 | -0.33% | 2.29% | 34228 | 3069万 | 13.33 | 16.92 | -19.09 | | 108 | 飞鹿股份 | 2023-11-15 三 | 8.96 | 8.93 | 8.96 | 9.02 | 8.90 | 0.34% | 2.42% | 36134 | 3238万 | 13.37 | 16.98 | -19.15 | | 109 | 飞鹿股份 | 2023-11-14 二 | 8.93 | 8.96 | 8.93 | 9.00 | 8.88 | -0.33% | 2.50% | 37368 | 3337万 | 13.33 | 16.92 | -19.09 | | 110 | 飞鹿股份 | 2023-11-13 一 | 8.86 | 8.84 | 8.96 | 8.98 | 8.85 | 1.36% | 2.81% | 42018 | 3744万 | 13.37 | 16.98 | -19.15 | | 111 | 飞鹿股份 | 2023-11-10 五 | 8.84 | 8.80 | 8.84 | 8.87 | 8.77 | 0.45% | 2.44% | 36495 | 3222万 | 13.2 | 16.75 | -18.9 | | 112 | 飞鹿股份 | 2023-11-09 四 | 8.79 | 8.81 | 8.80 | 8.93 | 8.75 | -0.11% | 3.06% | 45740 | 4044万 | 13.14 | 16.68 | -18.81 | | 113 | 飞鹿股份 | 2023-11-08 三 | 8.82 | 8.82 | 8.81 | 8.85 | 8.75 | -0.11% | 2.52% | 37672 | 3312万 | 13.15 | 16.69 | -18.83 | | 114 | 飞鹿股份 | 2023-11-07 二 | 8.78 | 8.79 | 8.82 | 8.89 | 8.73 | 0.34% | 3.19% | 47598 | 4193万 | 13.17 | 16.71 | -18.86 | | 115 | 飞鹿股份 | 2023-11-06 一 | 8.75 | 8.68 | 8.79 | 8.80 | 8.69 | 1.27% | 3.17% | 47263 | 4136万 | 13.12 | 16.66 | -18.79 | | 116 | 飞鹿股份 | 2023-11-03 五 | 8.62 | 8.62 | 8.68 | 8.77 | 8.62 | 0.70% | 2.80% | 41805 | 3638万 | 12.96 | 16.45 | -18.56 | | 117 | 飞鹿股份 | 2023-11-02 四 | 8.75 | 8.70 | 8.62 | 8.80 | 8.59 | -0.92% | 2.69% | 40229 | 3495万 | 12.87 | 16.33 | -18.43 | | 118 | 飞鹿股份 | 2023-11-01 三 | 8.56 | 8.58 | 8.70 | 8.75 | 8.51 | 1.40% | 3.35% | 49975 | 4339万 | 12.99 | 16.49 | -18.6 | | 119 | 飞鹿股份 | 2023-10-31 二 | 8.63 | 8.61 | 8.58 | 8.70 | 8.52 | -0.35% | 2.94% | 43934 | 3775万 | 12.81 | 16.26 | -18.34 | | 120 | 飞鹿股份 | 2023-10-30 一 | 8.40 | 8.45 | 8.61 | 8.64 | 8.38 | 1.89% | 4.00% | 59743 | 5109万 | 12.85 | 16.32 | -18.41 | | 121 | 飞鹿股份 | 2023-10-27 五 | 8.40 | 8.44 | 8.45 | 8.49 | 8.30 | 0.12% | 4.54% | 67820 | 5694万 | 12.61 | 16.01 | -18.06 | | 122 | 飞鹿股份 | 2023-10-26 四 | 8.67 | 8.73 | 8.44 | 8.67 | 8.20 | -3.32% | 7.91% | 118080 | 9898万 | 12.6 | 15.99 | -18.04 | | 123 | 飞鹿股份 | 2023-10-25 三 | 8.59 | 8.35 | 8.73 | 8.77 | 8.59 | 4.55% | 6.66% | 99474 | 8652万 | 13.03 | 16.54 | -19.59 | | 124 | 飞鹿股份 | 2023-10-24 二 | 7.96 | 7.95 | 8.35 | 8.36 | 7.96 | 5.03% | 3.41% | 50936 | 4201万 | 12.46 | 15.82 | -18.73 | | 125 | 飞鹿股份 | 2023-10-23 一 | 8.29 | 8.21 | 7.95 | 8.29 | 7.90 | -3.17% | 2.99% | 44647 | 3592万 | 11.87 | 15.06 | -17.84 | | 126 | 飞鹿股份 | 2023-10-20 五 | 8.29 | 8.27 | 8.21 | 8.43 | 8.19 | -0.73% | 2.44% | 36391 | 3013万 | 12.26 | 15.56 | -18.42 | | 127 | 飞鹿股份 | 2023-10-19 四 | 8.22 | 8.26 | 8.27 | 8.47 | 8.21 | 0.12% | 2.88% | 42989 | 3589万 | 12.34 | 15.67 | -18.55 | | 128 | 飞鹿股份 | 2023-10-18 三 | 8.54 | 8.54 | 8.26 | 8.54 | 8.25 | -3.28% | 3.96% | 59088 | 4944万 | 12.33 | 15.65 | -18.53 | | 129 | 飞鹿股份 | 2023-10-17 二 | 8.51 | 8.51 | 8.54 | 8.56 | 8.44 | 0.35% | 2.36% | 35289 | 3004万 | 12.75 | 16.18 | -19.16 | | 130 | 飞鹿股份 | 2023-10-16 一 | 8.54 | 8.47 | 8.51 | 8.59 | 8.43 | 0.47% | 3.30% | 49282 | 4197万 | 12.7 | 16.13 | -19.09 | | 131 | 飞鹿股份 | 2023-10-13 五 | 8.63 | 8.61 | 8.47 | 8.63 | 8.41 | -1.63% | 4.64% | 69224 | 5885万 | 12.64 | 16.05 | -19 | | 132 | 飞鹿股份 | 2023-10-12 四 | 8.76 | 8.76 | 8.61 | 8.76 | 8.55 | -1.71% | 5.11% | 76342 | 6595万 | 12.85 | 16.32 | -19.32 | | 133 | 飞鹿股份 | 2023-10-11 三 | 8.75 | 8.68 | 8.76 | 8.86 | 8.64 | 0.92% | 5.76% | 85916 | 7513万 | 13.08 | 16.6 | -19.65 | | 134 | 飞鹿股份 | 2023-10-10 二 | 8.71 | 8.68 | 8.68 | 8.79 | 8.65 | 0.00% | 3.62% | 54054 | 4703万 | 12.96 | 16.45 | -19.47 | | 135 | 飞鹿股份 | 2023-10-09 一 | 8.77 | 8.84 | 8.68 | 8.84 | 8.62 | -1.81% | 4.50% | 67204 | 5855万 | 12.96 | 16.45 | -19.47 | | 136 | 飞鹿股份 | 2023-09-28 四 | 8.84 | 8.85 | 8.84 | 8.87 | 8.67 | -0.11% | 6.68% | 99672 | 8728万 | 13.19 | 16.75 | -19.83 | | 137 | 飞鹿股份 | 2023-09-27 三 | 8.53 | 8.47 | 8.85 | 8.99 | 8.41 | 4.49% | 8.94% | 133503 | 11720万 | 13.21 | 16.77 | -19.85 | | 138 | 飞鹿股份 | 2023-09-26 二 | 8.65 | 8.65 | 8.47 | 8.66 | 8.46 | -2.08% | 3.41% | 50946 | 4351万 | 12.64 | 16.05 | -19 | | 139 | 飞鹿股份 | 2023-09-25 一 | 8.51 | 8.56 | 8.65 | 8.76 | 8.51 | 1.05% | 4.79% | 71525 | 6206万 | 12.91 | 16.39 | -19.4 | | 140 | 飞鹿股份 | 2023-09-22 五 | 8.47 | 8.46 | 8.56 | 8.60 | 8.33 | 1.18% | 3.81% | 56888 | 4830万 | 12.78 | 16.22 | -19.2 | | 141 | 飞鹿股份 | 2023-09-21 四 | 8.42 | 8.41 | 8.46 | 8.62 | 8.39 | 0.59% | 4.51% | 67355 | 5722万 | 12.63 | 16.03 | -18.98 | | 142 | 飞鹿股份 | 2023-09-20 三 | 8.43 | 8.43 | 8.41 | 8.51 | 8.39 | -0.24% | 4.90% | 73095 | 6175万 | 12.55 | 15.94 | -18.87 | | 143 | 飞鹿股份 | 2023-09-19 二 | 8.75 | 8.74 | 8.43 | 8.78 | 8.43 | -3.55% | 7.59% | 113264 | 9698万 | 12.58 | 15.97 | -18.91 | | 144 | 飞鹿股份 | 2023-09-18 一 | 8.80 | 8.91 | 8.74 | 8.90 | 8.48 | -1.91% | 11.31% | 168818 | 14708万 | 13.05 | 16.56 | -19.61 | | 145 | 飞鹿股份 | 2023-09-15 五 | 9.12 | 9.25 | 8.91 | 9.23 | 8.88 | -3.68% | 13.77% | 205600 | 18486万 | 13.3 | 16.88 | -19.99 | | 146 | 飞鹿股份 | 2023-09-14 四 | 8.93 | 9.04 | 9.25 | 9.43 | 8.86 | 2.32% | 22.85% | 341122 | 31398万 | 13.81 | 17.53 | -20.75 | | 147 | 飞鹿股份 | 2023-09-13 三 | 8.80 | 8.98 | 9.04 | 9.08 | 8.71 | 0.67% | 11.53% | 172044 | 15352万 | 13.49 | 17.13 | -20.28 | | 148 | 飞鹿股份 | 2023-09-12 二 | 8.82 | 9.07 | 8.98 | 9.04 | 8.65 | -0.99% | 12.39% | 184928 | 16383万 | 13.4 | 17.02 | -20.15 | | 149 | 飞鹿股份 | 2023-09-11 一 | 8.97 | 8.79 | 9.07 | 9.12 | 8.73 | 3.19% | 16.49% | 246187 | 22082万 | 13.54 | 17.19 | -20.35 | | 150 | 飞鹿股份 | 2023-09-08 五 | 8.65 | 8.65 | 8.79 | 8.82 | 8.59 | 1.62% | 4.72% | 70474 | 6150万 | 13.12 | 16.66 | -19.72 | | 151 | 飞鹿股份 | 2023-09-07 四 | 8.75 | 8.81 | 8.65 | 8.88 | 8.62 | -1.82% | 4.19% | 62510 | 5460万 | 12.91 | 16.39 | -19.4 | | 152 | 飞鹿股份 | 2023-09-06 三 | 8.55 | 8.64 | 8.81 | 8.83 | 8.55 | 1.97% | 5.39% | 80517 | 7068万 | 13.15 | 16.69 | -19.76 | | 153 | 飞鹿股份 | 2023-09-05 二 | 8.64 | 8.67 | 8.64 | 8.69 | 8.59 | -0.35% | 2.36% | 35170 | 3036万 | 12.9 | 16.37 | -19.38 | | 154 | 飞鹿股份 | 2023-09-04 一 | 8.55 | 8.52 | 8.67 | 8.71 | 8.52 | 1.76% | 4.06% | 60527 | 5231万 | 12.94 | 16.43 | -19.45 | | 155 | 飞鹿股份 | 2023-09-01 五 | 8.54 | 8.52 | 8.52 | 8.56 | 8.38 | 0.00% | 2.68% | 39984 | 3394万 | 12.72 | 16.14 | -19.11 | | 156 | 飞鹿股份 | 2023-08-31 四 | 8.71 | 8.65 | 8.52 | 8.71 | 8.46 | -1.50% | 3.12% | 46508 | 3955万 | 12.72 | 16.14 | -19.11 | | 157 | 飞鹿股份 | 2023-08-30 三 | 8.62 | 8.62 | 8.65 | 8.74 | 8.60 | 0.35% | 4.09% | 61057 | 5294万 | 12.91 | 16.39 | -19.4 | | 158 | 飞鹿股份 | 2023-08-29 二 | 8.25 | 8.29 | 8.62 | 8.62 | 8.20 | 3.98% | 5.55% | 82866 | 7059万 | 12.87 | 16.33 | -19.34 | | 159 | 飞鹿股份 | 2023-08-28 一 | 8.40 | 8.05 | 8.29 | 8.54 | 8.24 | 2.98% | 5.75% | 85867 | 7210万 | 12.37 | 15.71 | -17.79 | | 160 | 飞鹿股份 | 2023-08-25 五 | 8.07 | 8.11 | 8.05 | 8.30 | 8.03 | -0.74% | 3.71% | 55334 | 4513万 | 12.02 | 15.25 | -17.28 | | 161 | 飞鹿股份 | 2023-08-23 三 | 8.38 | 8.40 | 8.23 | 8.38 | 8.15 | -2.02% | 3.03% | 45188 | 3733万 | 12.28 | 15.59 | -17.66 | | 162 | 飞鹿股份 | 2023-08-22 二 | 8.64 | 8.61 | 8.40 | 8.64 | 8.21 | -2.44% | 4.66% | 69530 | 5828万 | 12.54 | 15.92 | -18.03 |
|
行情刷新 | 流通股东
 |
