| 股票名称 | 代码 300666 | 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 | 江丰电子 | 2024-04-30 二 | 48.78 | 48.80 | 48.05 | 48.78 | 48.00 | -1.54% | 2.08% | 43362 | 20936万 | 100.21 | 127.53 | 49.15 | 2 | 江丰电子 | 2024-04-29 一 | 46.71 | 47.07 | 48.80 | 49.00 | 46.71 | 3.68% | 4.29% | 89495 | 43005万 | 101.77 | 129.52 | 49.92 | 3 | 江丰电子 | 2024-04-26 五 | 46.17 | 46.58 | 47.07 | 47.35 | 45.81 | 1.05% | 4.30% | 89615 | 41938万 | 98.17 | 124.93 | 48.15 | 4 | 江丰电子 | 2024-04-25 四 | 42.95 | 41.74 | 46.58 | 48.15 | 42.89 | 11.60% | 6.40% | 133568 | 60848万 | 97.14 | 123.63 | 47.65 | 5 | 江丰电子 | 2024-04-24 三 | 41.51 | 41.36 | 41.74 | 41.85 | 41.11 | 0.92% | 1.25% | 26103 | 10844万 | 87.05 | 110.78 | 47.78 | 6 | 江丰电子 | 2024-04-23 二 | 41.66 | 41.50 | 41.36 | 42.28 | 40.86 | -0.34% | 1.14% | 23840 | 9885万 | 86.26 | 109.78 | 47.35 | 7 | 江丰电子 | 2024-04-22 一 | 40.87 | 41.20 | 41.50 | 41.99 | 40.26 | 0.73% | 1.32% | 27465 | 11343万 | 86.55 | 110.15 | 47.51 | 8 | 江丰电子 | 2024-04-19 五 | 42.05 | 42.79 | 41.20 | 42.50 | 40.90 | -3.72% | 1.78% | 37212 | 15472万 | 85.92 | 109.35 | 47.17 | 9 | 江丰电子 | 2024-04-18 四 | 42.11 | 42.68 | 42.79 | 43.49 | 41.50 | 0.26% | 2.34% | 48841 | 20842万 | 89.24 | 113.57 | 48.99 | 10 | 江丰电子 | 2024-04-17 三 | 41.60 | 41.38 | 42.68 | 42.88 | 41.60 | 3.14% | 2.19% | 45739 | 19398万 | 89.01 | 113.28 | 48.86 | 11 | 江丰电子 | 2024-04-16 二 | 42.82 | 43.69 | 41.38 | 43.25 | 41.38 | -5.29% | 2.47% | 51601 | 21776万 | 86.3 | 109.83 | 47.37 | 12 | 江丰电子 | 2024-04-15 一 | 43.00 | 43.43 | 43.69 | 44.80 | 42.66 | 0.60% | 2.78% | 57904 | 25323万 | 91.12 | 115.96 | 50.02 | 13 | 江丰电子 | 2024-04-12 五 | 44.99 | 42.27 | 43.43 | 46.95 | 43.42 | 2.74% | 4.12% | 85991 | 38767万 | 90.57 | 115.27 | 49.72 | 14 | 江丰电子 | 2024-04-11 四 | 42.18 | 42.30 | 42.27 | 42.95 | 42.02 | -0.07% | 1.01% | 21124 | 8978万 | 88.15 | 112.19 | 48.39 | 15 | 江丰电子 | 2024-04-10 三 | 44.02 | 43.70 | 42.30 | 44.13 | 42.01 | -3.20% | 1.19% | 24825 | 10598万 | 88.22 | 112.27 | 48.42 | 16 | 江丰电子 | 2024-04-09 二 | 42.53 | 42.49 | 43.70 | 43.76 | 42.53 | 2.85% | 1.19% | 24711 | 10684万 | 91.06 | 115.99 | 50.03 | 17 | 江丰电子 | 2024-04-08 一 | 43.94 | 43.98 | 42.49 | 43.96 | 42.41 | -3.39% | 1.26% | 26359 | 11389万 | 88.54 | 112.78 | 48.64 | 18 | 江丰电子 | 2024-04-03 三 | 45.15 | 44.78 | 43.98 | 45.25 | 43.90 | -1.79% | 1.23% | 25641 | 11375万 | 91.64 | 116.73 | 50.35 | 19 | 江丰电子 | 2024-04-02 二 | 45.35 | 45.52 | 44.78 | 45.41 | 44.15 | -1.63% | 1.18% | 24688 | 11034万 | 93.31 | 118.85 | 51.26 | 20 | 江丰电子 | 2024-04-01 一 | 44.88 | 44.62 | 45.52 | 45.88 | 44.88 | 2.02% | 1.41% | 29358 | 13337万 | 94.85 | 120.82 | 52.11 | 21 | 江丰电子 | 2024-03-29 五 | 44.60 | 44.60 | 44.62 | 44.78 | 43.29 | 0.04% | 1.75% | 36526 | 16060万 | 92.98 | 118.43 | 51.08 | 22 | 江丰电子 | 2024-03-28 四 | 44.35 | 44.36 | 44.60 | 45.47 | 44.01 | 0.54% | 1.87% | 38954 | 17411万 | 92.94 | 118.38 | 51.06 | 23 | 江丰电子 | 2024-03-27 三 | 46.60 | 46.62 | 44.36 | 47.13 | 44.32 | -4.85% | 2.06% | 42998 | 19460万 | 92.44 | 117.74 | 50.78 | 24 | 江丰电子 | 2024-03-26 二 | 47.21 | 47.11 | 46.62 | 48.10 | 46.16 | -1.04% | 1.65% | 34372 | 16151万 | 97.14 | 123.74 | 53.37 | 25 | 江丰电子 | 2024-03-25 一 | 49.05 | 49.30 | 47.11 | 49.25 | 47.00 | -4.44% | 2.10% | 43785 | 21102万 | 98.17 | 125.04 | 53.93 | 26 | 江丰电子 | 2024-03-22 五 | 49.42 | 49.47 | 49.30 | 50.20 | 48.95 | -0.34% | 1.81% | 37688 | 18706万 | 102.73 | 130.85 | 56.44 | 27 | 江丰电子 | 2024-03-21 四 | 49.79 | 49.81 | 49.47 | 50.66 | 49.42 | -0.68% | 1.72% | 35850 | 17916万 | 103.08 | 131.3 | 56.63 | 28 | 江丰电子 | 2024-03-20 三 | 49.45 | 49.42 | 49.81 | 50.07 | 49.02 | 0.79% | 1.59% | 33230 | 16476万 | 103.79 | 132.2 | 57.02 | 29 | 江丰电子 | 2024-03-19 二 | 49.72 | 49.76 | 49.42 | 50.07 | 49.20 | -0.68% | 1.61% | 33469 | 16637万 | 102.98 | 131.17 | 56.58 | 30 | 江丰电子 | 2024-03-18 一 | 48.89 | 48.88 | 49.76 | 49.85 | 48.60 | 1.80% | 1.79% | 37367 | 18435万 | 103.69 | 132.08 | 56.97 | 31 | 江丰电子 | 2024-03-15 五 | 48.90 | 48.53 | 48.88 | 48.97 | 47.91 | 0.72% | 1.47% | 30683 | 14877万 | 101.85 | 129.74 | 55.96 | 32 | 江丰电子 | 2024-03-14 四 | 49.12 | 49.41 | 48.53 | 49.60 | 48.03 | -1.78% | 1.76% | 36728 | 17907万 | 101.12 | 128.82 | 55.56 | 33 | 江丰电子 | 2024-03-08 五 | 46.17 | 46.37 | 47.14 | 47.30 | 46.03 | 1.66% | 1.64% | 34169 | 15973万 | 98.02 | 125.13 | 53.97 | 34 | 江丰电子 | 2024-03-07 四 | 47.50 | 46.81 | 46.37 | 48.30 | 46.37 | -0.94% | 1.97% | 41051 | 19447万 | 96.42 | 123.08 | 53.09 | 35 | 江丰电子 | 2024-03-06 三 | 47.25 | 47.51 | 46.81 | 47.64 | 46.10 | -1.47% | 1.75% | 36425 | 17061万 | 97.34 | 124.25 | 53.59 | 36 | 江丰电子 | 2024-03-05 二 | 47.98 | 48.55 | 47.51 | 48.41 | 47.11 | -2.14% | 2.12% | 43993 | 20967万 | 98.79 | 126.11 | 54.39 | 37 | 江丰电子 | 2024-03-04 一 | 48.35 | 48.58 | 48.55 | 48.74 | 47.28 | -0.06% | 3.01% | 62641 | 30186万 | 100.95 | 128.87 | 55.58 | 38 | 江丰电子 | 2024-03-01 五 | 47.20 | 47.07 | 48.58 | 48.88 | 46.85 | 3.21% | 3.59% | 74594 | 35896万 | 101.02 | 128.95 | 55.62 | 39 | 江丰电子 | 2024-02-29 四 | 44.04 | 44.30 | 47.07 | 47.39 | 44.04 | 6.25% | 3.56% | 74071 | 34444万 | 97.88 | 124.94 | 53.89 | 40 | 江丰电子 | 2024-02-28 三 | 47.36 | 47.37 | 44.30 | 48.36 | 44.30 | -6.48% | 3.49% | 72480 | 33756万 | 92.12 | 117.59 | 49.76 | 41 | 江丰电子 | 2024-02-27 二 | 45.44 | 45.93 | 47.37 | 47.37 | 45.43 | 3.14% | 2.75% | 57216 | 26574万 | 98.5 | 125.74 | 53.21 | 42 | 江丰电子 | 2024-02-26 一 | 45.05 | 45.04 | 45.93 | 46.66 | 44.77 | 1.98% | 2.47% | 51456 | 23490万 | 95.51 | 121.91 | 51.59 | 43 | 江丰电子 | 2024-02-23 五 | 44.92 | 44.50 | 45.04 | 45.33 | 43.90 | 1.21% | 2.37% | 49347 | 21987万 | 93.66 | 119.55 | 50.59 | 44 | 江丰电子 | 2024-02-22 四 | 42.91 | 43.03 | 44.50 | 44.87 | 42.91 | 3.42% | 2.63% | 54593 | 24093万 | 92.53 | 118.12 | 49.99 | 45 | 江丰电子 | 2024-02-21 三 | 42.20 | 42.46 | 43.03 | 44.59 | 41.91 | 1.34% | 2.44% | 50719 | 22009万 | 89.48 | 114.22 | 48.34 | 46 | 江丰电子 | 2024-02-20 二 | 42.31 | 42.90 | 42.46 | 42.78 | 41.84 | -1.03% | 1.85% | 38511 | 16272万 | 88.29 | 112.7 | 47.7 | 47 | 江丰电子 | 2024-02-19 一 | 43.60 | 42.67 | 42.90 | 43.75 | 42.00 | 0.54% | 2.46% | 51110 | 21844万 | 89.21 | 113.87 | 48.19 | 48 | 江丰电子 | 2024-02-08 四 | 42.00 | 41.26 | 42.67 | 44.11 | 41.44 | 3.42% | 3.16% | 65670 | 28359万 | 88.73 | 113.26 | 47.93 | 49 | 江丰电子 | 2024-02-07 三 | 38.00 | 37.95 | 41.26 | 41.77 | 38.00 | 8.72% | 3.56% | 73997 | 30152万 | 85.8 | 109.52 | 46.35 | 50 | 江丰电子 | 2024-02-06 二 | 34.77 | 35.00 | 37.95 | 37.96 | 34.60 | 8.43% | 3.34% | 69395 | 25400万 | 78.91 | 100.73 | 42.63 | 51 | 江丰电子 | 2024-02-05 一 | 37.58 | 37.86 | 35.00 | 37.81 | 33.44 | -7.55% | 3.52% | 73216 | 25867万 | 72.78 | 92.9 | 39.32 | 52 | 江丰电子 | 2024-02-02 五 | 39.54 | 39.54 | 37.86 | 39.98 | 36.59 | -4.25% | 2.57% | 53540 | 20470万 | 78.73 | 100.49 | 42.53 | 53 | 江丰电子 | 2024-02-01 四 | 39.72 | 39.38 | 39.54 | 40.61 | 38.94 | 0.41% | 1.98% | 41226 | 16375万 | 82.22 | 104.95 | 44.42 | 54 | 江丰电子 | 2024-01-31 三 | 41.23 | 41.43 | 39.38 | 41.62 | 39.36 | -4.95% | 1.84% | 38209 | 15423万 | 81.89 | 104.53 | 44.24 | 55 | 江丰电子 | 2024-01-30 二 | 43.84 | 43.84 | 41.43 | 43.84 | 41.30 | -5.50% | 2.45% | 50956 | 21501万 | 86.15 | 109.97 | 46.54 | 56 | 江丰电子 | 2024-01-29 一 | 44.95 | 44.95 | 43.84 | 45.65 | 43.51 | -2.47% | 1.34% | 27845 | 12321万 | 91.16 | 116.37 | 49.25 | 57 | 江丰电子 | 2024-01-26 五 | 46.94 | 47.10 | 44.95 | 46.94 | 44.68 | -4.56% | 1.98% | 41140 | 18755万 | 93.47 | 119.31 | 50.49 | 58 | 江丰电子 | 2024-01-25 四 | 45.66 | 45.67 | 47.10 | 47.18 | 44.90 | 3.13% | 1.25% | 25931 | 12042万 | 97.94 | 125.02 | 52.91 | 59 | 江丰电子 | 2024-01-24 三 | 46.33 | 46.06 | 45.67 | 46.39 | 44.05 | -0.85% | 1.45% | 30208 | 13622万 | 94.97 | 121.22 | 51.3 | 60 | 江丰电子 | 2024-01-23 二 | 45.01 | 45.00 | 46.06 | 46.29 | 44.58 | 2.36% | 1.44% | 29907 | 13658万 | 95.78 | 122.26 | 51.74 | 61 | 江丰电子 | 2024-01-22 一 | 47.98 | 47.92 | 45.00 | 48.30 | 44.51 | -6.09% | 1.37% | 28404 | 13145万 | 93.57 | 119.45 | 50.55 | 62 | 江丰电子 | 2024-01-19 五 | 48.50 | 48.50 | 47.92 | 49.23 | 47.89 | -1.20% | 0.81% | 16902 | 8176万 | 99.64 | 127.2 | 53.83 | 63 | 江丰电子 | 2024-01-18 四 | 47.79 | 47.77 | 48.50 | 48.53 | 46.47 | 1.53% | 1.60% | 33293 | 15745万 | 100.85 | 128.74 | 54.48 | 64 | 江丰电子 | 2024-01-17 三 | 50.06 | 50.03 | 47.77 | 50.12 | 47.77 | -4.52% | 1.13% | 23517 | 11463万 | 99.33 | 126.8 | 53.66 | 65 | 江丰电子 | 2024-01-16 二 | 50.68 | 50.69 | 50.03 | 50.79 | 49.49 | -1.30% | 0.86% | 17799 | 8907万 | 104.03 | 132.8 | 56.2 | 66 | 江丰电子 | 2024-01-15 一 | 50.90 | 51.12 | 50.69 | 51.80 | 50.34 | -0.84% | 0.76% | 15850 | 8082万 | 105.4 | 134.55 | 56.94 | 67 | 江丰电子 | 2024-01-12 五 | 51.15 | 51.34 | 51.12 | 51.67 | 50.92 | -0.43% | 0.61% | 12664 | 6486万 | 106.3 | 135.69 | 57.42 | 68 | 江丰电子 | 2024-01-11 四 | 50.13 | 50.18 | 51.34 | 51.89 | 50.07 | 2.31% | 1.03% | 21418 | 10936万 | 106.76 | 136.27 | 57.67 | 69 | 江丰电子 | 2024-01-10 三 | 50.46 | 50.50 | 50.18 | 51.19 | 48.95 | -0.63% | 0.96% | 19913 | 9995万 | 104.34 | 133.2 | 56.37 | 70 | 江丰电子 | 2024-01-09 二 | 50.88 | 50.22 | 50.50 | 51.79 | 50.00 | 0.56% | 1.39% | 28866 | 14692万 | 105.01 | 134.04 | 56.73 | 71 | 江丰电子 | 2024-01-08 一 | 52.50 | 52.56 | 50.22 | 52.50 | 50.08 | -4.45% | 1.63% | 33979 | 17364万 | 104.43 | 133.3 | 56.41 | 72 | 江丰电子 | 2024-01-05 五 | 55.93 | 55.92 | 52.56 | 56.25 | 51.20 | -6.01% | 2.52% | 52375 | 27954万 | 109.29 | 139.51 | 59.04 | 73 | 江丰电子 | 2024-01-04 四 | 56.81 | 56.80 | 55.92 | 57.09 | 55.47 | -1.55% | 0.85% | 17708 | 9916万 | 116.28 | 148.43 | 62.82 | 74 | 江丰电子 | 2024-01-03 三 | 57.85 | 58.18 | 56.80 | 58.17 | 56.31 | -2.37% | 0.93% | 19357 | 11061万 | 118.11 | 150.77 | 63.8 | 75 | 江丰电子 | 2024-01-02 二 | 58.81 | 58.58 | 58.18 | 59.24 | 57.98 | -0.68% | 1.15% | 23965 | 14049万 | 120.98 | 154.43 | 65.35 | 76 | 江丰电子 | 2023-12-29 五 | 56.78 | 56.57 | 58.58 | 59.00 | 56.51 | 3.55% | 2.05% | 42693 | 24862万 | 121.81 | 155.49 | 65.8 | 77 | 江丰电子 | 2023-12-28 四 | 55.21 | 55.07 | 56.57 | 56.76 | 54.70 | 2.72% | 1.11% | 23058 | 12941万 | 117.63 | 150.16 | 63.55 | 78 | 江丰电子 | 2023-12-27 三 | 54.75 | 54.63 | 55.07 | 55.89 | 54.43 | 0.81% | 1.01% | 21058 | 11623万 | 114.51 | 146.18 | 61.86 | 79 | 江丰电子 | 2023-12-26 二 | 55.60 | 55.60 | 54.63 | 55.80 | 54.20 | -1.74% | 0.69% | 14269 | 7804万 | 113.6 | 145.01 | 61.37 | 80 | 江丰电子 | 2023-12-25 一 | 55.56 | 55.48 | 55.60 | 56.26 | 55.00 | 0.22% | 0.46% | 9519 | 5296万 | 115.61 | 147.58 | 62.46 | 81 | 江丰电子 | 2023-12-22 五 | 56.50 | 56.26 | 55.48 | 56.51 | 55.30 | -1.39% | 0.97% | 20146 | 11230万 | 115.36 | 147.26 | 62.32 | 82 | 江丰电子 | 2023-12-21 四 | 56.69 | 56.66 | 56.26 | 57.18 | 55.84 | -0.71% | 0.88% | 18351 | 10343万 | 116.99 | 149.33 | 63.2 | 83 | 江丰电子 | 2023-12-20 三 | 57.39 | 57.07 | 56.66 | 57.39 | 56.56 | -0.72% | 0.60% | 12490 | 7098万 | 117.82 | 150.4 | 63.65 | 84 | 江丰电子 | 2023-12-19 二 | 56.99 | 56.84 | 57.07 | 57.88 | 56.50 | 0.40% | 0.63% | 13132 | 7490万 | 118.67 | 151.48 | 64.11 | 85 | 江丰电子 | 2023-12-18 一 | 58.78 | 58.74 | 56.84 | 58.78 | 56.30 | -3.23% | 1.08% | 22499 | 12908万 | 118.19 | 150.87 | 63.85 | 86 | 江丰电子 | 2023-12-15 五 | 59.28 | 59.25 | 58.74 | 59.65 | 58.49 | -0.86% | 0.60% | 12502 | 7379万 | 122.14 | 155.92 | 65.98 | 87 | 江丰电子 | 2023-12-14 四 | 59.88 | 59.76 | 59.25 | 60.39 | 59.25 | -0.85% | 0.61% | 12667 | 7564万 | 123.2 | 157.27 | 66.56 | 88 | 江丰电子 | 2023-12-13 三 | 59.99 | 60.05 | 59.76 | 61.03 | 59.68 | -0.48% | 0.94% | 19533 | 11793万 | 124.26 | 158.62 | 67.13 | 89 | 江丰电子 | 2023-12-12 二 | 60.00 | 59.99 | 60.05 | 60.30 | 59.57 | 0.10% | 0.79% | 16427 | 9855万 | 124.87 | 159.39 | 67.45 | 90 | 江丰电子 | 2023-12-11 一 | 58.35 | 58.70 | 59.99 | 60.20 | 57.79 | 2.20% | 1.15% | 23869 | 14078万 | 124.74 | 159.23 | 67.39 | 91 | 江丰电子 | 2023-12-08 五 | 59.18 | 59.20 | 58.70 | 59.88 | 58.22 | -0.84% | 1.34% | 27925 | 16458万 | 122.06 | 155.81 | 65.94 | 92 | 江丰电子 | 2023-12-07 四 | 59.40 | 59.59 | 59.20 | 59.90 | 58.80 | -0.65% | 0.57% | 11913 | 7056万 | 123.1 | 157.14 | 66.5 | 93 | 江丰电子 | 2023-12-06 三 | 59.44 | 59.47 | 59.59 | 60.04 | 59.38 | 0.20% | 0.56% | 11684 | 6967万 | 123.91 | 158.17 | 66.94 | 94 | 江丰电子 | 2023-12-05 二 | 60.54 | 60.75 | 59.47 | 60.56 | 59.45 | -2.11% | 0.67% | 13900 | 8337万 | 123.66 | 157.85 | 66.8 | 95 | 江丰电子 | 2023-12-04 一 | 61.23 | 61.08 | 60.75 | 61.68 | 60.70 | -0.54% | 0.64% | 13325 | 8138万 | 126.32 | 161.25 | 68.24 | 96 | 江丰电子 | 2023-12-01 五 | 60.19 | 60.19 | 61.08 | 61.28 | 59.94 | 1.48% | 0.79% | 16403 | 9947万 | 127.02 | 162.13 | 68.61 | 97 | 江丰电子 | 2023-11-30 四 | 61.60 | 61.55 | 60.19 | 61.60 | 59.82 | -2.21% | 0.91% | 18897 | 11428万 | 125.17 | 159.77 | 67.61 | 98 | 江丰电子 | 2023-11-29 三 | 61.95 | 61.95 | 61.55 | 62.58 | 61.48 | -0.65% | 0.67% | 13947 | 8644万 | 128 | 163.38 | 69.14 | 99 | 江丰电子 | 2023-11-28 二 | 62.01 | 62.11 | 61.95 | 62.48 | 61.46 | -0.26% | 0.70% | 14641 | 9062万 | 128.83 | 164.44 | 69.59 | 100 | 江丰电子 | 2023-11-27 一 | 60.70 | 60.80 | 62.11 | 62.46 | 60.25 | 2.15% | 1.43% | 29697 | 18287万 | 129.16 | 164.86 | 69.77 | 101 | 江丰电子 | 2023-11-24 五 | 62.49 | 62.48 | 60.80 | 62.49 | 60.66 | -2.69% | 0.99% | 20530 | 12556万 | 126.44 | 161.38 | 68.3 | 102 | 江丰电子 | 2023-11-23 四 | 61.95 | 62.16 | 62.48 | 62.63 | 61.32 | 0.51% | 0.85% | 17734 | 11005万 | 129.93 | 165.84 | 70.18 | 103 | 江丰电子 | 2023-11-22 三 | 62.97 | 63.00 | 62.16 | 63.25 | 61.97 | -1.33% | 0.91% | 18878 | 11798万 | 129.27 | 164.99 | 69.82 | 104 | 江丰电子 | 2023-11-21 二 | 63.99 | 64.03 | 63.00 | 64.36 | 62.90 | -1.61% | 1.25% | 25957 | 16524万 | 131.01 | 167.22 | 70.77 | 105 | 江丰电子 | 2023-11-20 一 | 63.80 | 63.40 | 64.03 | 65.37 | 63.42 | 0.99% | 1.77% | 36863 | 23678万 | 133.16 | 169.96 | 71.93 | 106 | 江丰电子 | 2023-11-17 五 | 62.40 | 62.42 | 63.40 | 64.15 | 62.40 | 1.57% | 1.33% | 27688 | 17533万 | 131.85 | 168.29 | 71.22 | 107 | 江丰电子 | 2023-11-16 四 | 63.27 | 63.47 | 62.42 | 63.88 | 62.39 | -1.65% | 1.45% | 30118 | 18913万 | 129.81 | 165.68 | 70.12 | 108 | 江丰电子 | 2023-11-15 三 | 65.01 | 64.33 | 63.47 | 65.10 | 63.35 | -1.34% | 1.80% | 37402 | 23905万 | 131.99 | 168.47 | 71.3 | 109 | 江丰电子 | 2023-11-14 二 | 64.00 | 64.21 | 64.33 | 65.12 | 63.80 | 0.19% | 1.48% | 30823 | 19861万 | 133.78 | 170.75 | 72.26 | 110 | 江丰电子 | 2023-11-13 一 | 64.44 | 63.91 | 64.21 | 65.33 | 63.80 | 0.47% | 1.10% | 22789 | 14630万 | 133.53 | 170.44 | 72.13 | 111 | 江丰电子 | 2023-11-10 五 | 65.00 | 64.95 | 63.91 | 66.01 | 63.75 | -1.60% | 1.81% | 37540 | 24284万 | 132.91 | 169.64 | 71.79 | 112 | 江丰电子 | 2023-11-09 四 | 65.50 | 64.87 | 64.95 | 66.66 | 64.88 | 0.12% | 2.32% | 48342 | 31761万 | 135.07 | 172.4 | 72.96 | 113 | 江丰电子 | 2023-11-08 三 | 64.05 | 63.96 | 64.87 | 65.88 | 63.45 | 1.42% | 2.18% | 45402 | 29401万 | 134.9 | 172.19 | 72.87 | 114 | 江丰电子 | 2023-11-07 二 | 63.85 | 64.23 | 63.96 | 65.15 | 63.63 | -0.42% | 1.44% | 30026 | 19259万 | 133.01 | 169.77 | 71.85 | 115 | 江丰电子 | 2023-11-06 一 | 63.50 | 62.60 | 64.23 | 64.68 | 63.00 | 2.60% | 2.25% | 46699 | 29873万 | 133.57 | 170.49 | 72.15 | 116 | 江丰电子 | 2023-11-03 五 | 60.23 | 60.21 | 62.60 | 63.28 | 60.06 | 3.97% | 2.51% | 52146 | 32237万 | 130.18 | 166.16 | 70.32 | 117 | 江丰电子 | 2023-11-02 四 | 62.26 | 61.81 | 60.21 | 62.88 | 60.20 | -2.59% | 1.35% | 28149 | 17202万 | 125.21 | 159.82 | 67.63 | 118 | 江丰电子 | 2023-11-01 三 | 61.69 | 62.00 | 61.81 | 62.70 | 61.52 | -0.31% | 1.00% | 20778 | 12888万 | 128.54 | 164.07 | 69.43 | 119 | 江丰电子 | 2023-10-31 二 | 62.81 | 62.74 | 62.00 | 63.50 | 61.44 | -1.18% | 1.44% | 30012 | 18638万 | 128.93 | 164.57 | 69.65 | 120 | 江丰电子 | 2023-10-30 一 | 60.00 | 60.52 | 62.74 | 63.18 | 59.71 | 3.67% | 2.34% | 48651 | 30178万 | 130.47 | 166.53 | 70.48 | 121 | 江丰电子 | 2023-10-27 五 | 58.70 | 58.80 | 60.52 | 61.10 | 58.00 | 2.93% | 2.08% | 43257 | 25762万 | 125.86 | 160.64 | 67.98 | 122 | 江丰电子 | 2023-10-26 四 | 59.44 | 59.69 | 58.80 | 59.60 | 58.00 | -1.49% | 1.35% | 28034 | 16447万 | 122.28 | 156.08 | 66.05 | 123 | 江丰电子 | 2023-10-25 三 | 60.63 | 60.59 | 59.69 | 61.23 | 58.92 | -1.49% | 1.73% | 35985 | 21460万 | 124.13 | 158.44 | 67.05 | 124 | 江丰电子 | 2023-10-24 二 | 58.62 | 58.46 | 60.59 | 61.16 | 57.70 | 3.64% | 2.19% | 45579 | 27199万 | 126 | 160.83 | 68.06 | 125 | 江丰电子 | 2023-10-23 一 | 59.74 | 60.66 | 58.46 | 59.74 | 56.30 | -3.63% | 2.22% | 46231 | 26734万 | 121.57 | 155.17 | 65.67 | 126 | 江丰电子 | 2023-10-20 五 | 62.61 | 62.98 | 60.66 | 63.37 | 60.03 | -3.68% | 1.96% | 40709 | 24906万 | 126.15 | 161.01 | 61.07 | 127 | 江丰电子 | 2023-10-19 四 | 62.80 | 63.69 | 62.98 | 65.39 | 62.60 | -1.11% | 1.84% | 38277 | 24457万 | 130.97 | 167.17 | 63.4 | 128 | 江丰电子 | 2023-10-18 三 | 64.41 | 65.09 | 63.69 | 66.11 | 63.69 | -2.15% | 2.04% | 42375 | 27561万 | 132.45 | 169.06 | 64.12 | 129 | 江丰电子 | 2023-10-17 二 | 63.42 | 63.42 | 65.09 | 65.85 | 62.89 | 2.63% | 1.95% | 40464 | 26134万 | 135.36 | 172.77 | 65.53 | 130 | 江丰电子 | 2023-10-16 一 | 66.21 | 66.63 | 63.42 | 66.56 | 62.80 | -4.82% | 2.39% | 49610 | 31779万 | 131.89 | 168.34 | 63.85 | 131 | 江丰电子 | 2023-10-13 五 | 64.88 | 64.88 | 66.63 | 67.47 | 64.23 | 2.70% | 3.17% | 66001 | 43842万 | 138.56 | 176.86 | 67.08 | 132 | 江丰电子 | 2023-10-12 四 | 63.52 | 63.52 | 64.88 | 64.88 | 62.62 | 2.14% | 2.35% | 48773 | 31115万 | 134.92 | 172.21 | 65.32 | 133 | 江丰电子 | 2023-10-11 三 | 63.50 | 62.85 | 63.52 | 63.80 | 62.30 | 1.07% | 1.73% | 35919 | 22698万 | 132.1 | 168.6 | 63.95 | 134 | 江丰电子 | 2023-10-10 二 | 62.60 | 62.65 | 62.85 | 63.60 | 62.49 | 0.32% | 1.28% | 26553 | 16724万 | 130.7 | 166.83 | 63.27 | 135 | 江丰电子 | 2023-10-09 一 | 62.10 | 62.09 | 62.65 | 63.99 | 62.10 | 0.90% | 1.84% | 38286 | 24086万 | 130.29 | 166.3 | 63.07 | 136 | 江丰电子 | 2023-09-28 四 | 61.77 | 61.76 | 62.09 | 63.38 | 60.90 | 0.53% | 1.80% | 37440 | 23250万 | 129.12 | 164.81 | 62.51 | 137 | 江丰电子 | 2023-09-27 三 | 61.55 | 61.98 | 61.76 | 63.19 | 61.55 | -0.35% | 1.14% | 23621 | 14718万 | 128.44 | 163.93 | 62.18 | 138 | 江丰电子 | 2023-09-26 二 | 62.70 | 62.90 | 61.98 | 62.70 | 61.30 | -1.46% | 1.51% | 31345 | 19441万 | 128.89 | 164.52 | 62.4 | 139 | 江丰电子 | 2023-09-25 一 | 63.30 | 63.87 | 62.90 | 63.30 | 61.72 | -1.52% | 2.02% | 42108 | 26349万 | 130.81 | 166.96 | 63.32 | 140 | 江丰电子 | 2023-09-22 五 | 62.99 | 63.31 | 63.87 | 63.91 | 62.36 | 0.88% | 2.12% | 44011 | 27777万 | 132.82 | 169.53 | 64.3 | 141 | 江丰电子 | 2023-09-21 四 | 63.65 | 64.08 | 63.31 | 64.70 | 63.05 | -1.20% | 1.17% | 24232 | 15428万 | 131.66 | 168.05 | 63.74 | 142 | 江丰电子 | 2023-09-20 三 | 64.52 | 65.01 | 64.08 | 65.61 | 64.08 | -1.43% | 1.35% | 28077 | 18178万 | 133.26 | 170.09 | 64.51 | 143 | 江丰电子 | 2023-09-19 二 | 64.05 | 64.65 | 65.01 | 66.20 | 62.75 | 0.56% | 2.63% | 54740 | 35311万 | 135.19 | 172.56 | 65.45 | 144 | 江丰电子 | 2023-09-18 一 | 65.89 | 66.61 | 64.65 | 66.48 | 63.77 | -2.94% | 2.87% | 59747 | 38686万 | 134.45 | 171.6 | 65.09 | 145 | 江丰电子 | 2023-09-15 五 | 64.65 | 64.65 | 66.61 | 68.66 | 64.20 | 3.03% | 4.22% | 87699 | 58548万 | 138.52 | 176.81 | 67.06 | 146 | 江丰电子 | 2023-09-14 四 | 64.85 | 64.88 | 64.65 | 64.97 | 63.57 | -0.35% | 1.73% | 36048 | 23120万 | 134.45 | 171.6 | 65.09 | 147 | 江丰电子 | 2023-09-13 三 | 64.10 | 64.70 | 64.88 | 65.65 | 64.00 | 0.28% | 2.30% | 47805 | 31017万 | 134.92 | 172.21 | 65.32 | 148 | 江丰电子 | 2023-09-12 二 | 65.47 | 65.37 | 64.70 | 65.77 | 64.20 | -1.02% | 2.46% | 51063 | 33160万 | 134.55 | 171.74 | 65.14 | 149 | 江丰电子 | 2023-09-11 一 | 65.04 | 65.40 | 65.37 | 66.10 | 63.95 | -0.05% | 4.11% | 85442 | 55551万 | 135.94 | 173.52 | 65.81 | 150 | 江丰电子 | 2023-09-08 五 | 62.57 | 62.77 | 65.40 | 67.66 | 62.10 | 4.19% | 5.71% | 118748 | 78281万 | 136 | 173.59 | 65.84 | 151 | 江丰电子 | 2023-09-07 四 | 65.38 | 65.67 | 62.77 | 65.64 | 62.60 | -4.42% | 4.44% | 92421 | 59023万 | 130.54 | 166.61 | 63.19 | 152 | 江丰电子 | 2023-09-06 三 | 59.38 | 59.34 | 65.67 | 66.46 | 59.33 | 10.67% | 6.84% | 142272 | 90189万 | 136.57 | 174.31 | 66.11 | 153 | 江丰电子 | 2023-09-05 二 | 59.60 | 59.25 | 59.34 | 60.32 | 58.87 | 0.15% | 1.97% | 40866 | 24393万 | 123.4 | 157.51 | 59.74 | 154 | 江丰电子 | 2023-09-04 一 | 59.63 | 58.89 | 59.25 | 59.90 | 58.41 | 0.61% | 1.46% | 30363 | 17886万 | 123.22 | 157.27 | 59.65 | 155 | 江丰电子 | 2023-09-01 五 | 59.75 | 59.78 | 58.89 | 60.60 | 58.75 | -1.49% | 1.90% | 39575 | 23541万 | 122.47 | 156.32 | 59.29 | 156 | 江丰电子 | 2023-08-31 四 | 57.68 | 57.86 | 59.78 | 61.38 | 57.45 | 3.32% | 4.20% | 87415 | 52409万 | 124.32 | 158.68 | 60.18 | 157 | 江丰电子 | 2023-08-30 三 | 57.68 | 57.24 | 57.86 | 59.22 | 57.55 | 1.08% | 2.02% | 41976 | 24467万 | 120.32 | 153.58 | 58.25 | 158 | 江丰电子 | 2023-08-29 二 | 54.00 | 54.00 | 57.24 | 57.79 | 53.87 | 6.00% | 2.44% | 50678 | 28572万 | 119.04 | 151.94 | 57.63 | 159 | 江丰电子 | 2023-08-28 一 | 57.50 | 54.67 | 54.00 | 58.32 | 53.61 | -1.23% | 2.21% | 46027 | 25722万 | 112.3 | 143.34 | 49.81 | 160 | 江丰电子 | 2023-08-25 五 | 56.50 | 56.67 | 54.67 | 56.50 | 54.20 | -3.53% | 1.34% | 27812 | 15340万 | 113.69 | 145.11 | 50.43 | 161 | 江丰电子 | 2023-08-23 三 | 57.18 | 57.23 | 56.12 | 57.44 | 56.01 | -1.94% | 0.75% | 15612 | 8852万 | 116.71 | 148.96 | 51.77 | 162 | 江丰电子 | 2023-08-22 二 | 57.05 | 56.63 | 57.23 | 57.55 | 55.58 | 1.06% | 1.35% | 28147 | 15939万 | 119.01 | 151.91 | 52.79 |
|
行情刷新 | 流通股东
|