| 股票名称 | 代码 300668 | 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 | 杰恩设计 | 2024-04-30 二 | 18.07 | 18.08 | 17.66 | 18.16 | 17.40 | -2.32% | 1.41% | 11313 | 2001万 | 14.19 | 21.26 | 49.93 | 2 | 杰恩设计 | 2024-04-29 一 | 17.90 | 18.17 | 18.08 | 18.25 | 17.71 | -0.50% | 2.06% | 16527 | 2979万 | 14.53 | 21.76 | 51.12 | 3 | 杰恩设计 | 2024-04-26 五 | 19.29 | 19.46 | 18.17 | 19.30 | 17.70 | -6.63% | 4.21% | 33809 | 6115万 | 14.6 | 21.87 | 51.37 | 4 | 杰恩设计 | 2024-04-25 四 | 19.24 | 19.38 | 19.46 | 19.72 | 19.00 | 0.41% | 1.71% | 13454 | 2602万 | 15.34 | 23.43 | 46.19 | 5 | 杰恩设计 | 2024-04-24 三 | 18.58 | 18.60 | 19.38 | 19.45 | 18.39 | 4.19% | 1.64% | 12920 | 2463万 | 15.28 | 23.33 | 46 | 6 | 杰恩设计 | 2024-04-23 二 | 17.94 | 17.94 | 18.60 | 19.50 | 17.94 | 3.68% | 1.52% | 11961 | 2222万 | 14.67 | 22.39 | 44.15 | 7 | 杰恩设计 | 2024-04-22 一 | 18.32 | 18.39 | 17.94 | 18.46 | 17.82 | -2.45% | 1.25% | 9848 | 1773万 | 14.15 | 21.6 | 42.59 | 8 | 杰恩设计 | 2024-04-19 五 | 18.06 | 18.04 | 18.39 | 18.50 | 17.67 | 1.94% | 1.73% | 13646 | 2467万 | 14.5 | 22.14 | 43.65 | 9 | 杰恩设计 | 2024-04-18 四 | 18.55 | 18.52 | 18.04 | 18.64 | 17.81 | -2.59% | 1.91% | 15023 | 2742万 | 14.22 | 21.72 | 42.82 | 10 | 杰恩设计 | 2024-04-17 三 | 17.38 | 17.38 | 18.52 | 18.78 | 17.38 | 6.56% | 2.01% | 15813 | 2875万 | 14.6 | 22.29 | 43.96 | 11 | 杰恩设计 | 2024-04-16 二 | 18.09 | 18.03 | 17.38 | 18.28 | 16.61 | -3.61% | 2.67% | 21031 | 3618万 | 13.7 | 20.92 | 41.26 | 12 | 杰恩设计 | 2024-04-15 一 | 19.15 | 19.39 | 18.03 | 19.40 | 17.64 | -7.01% | 2.25% | 17755 | 3251万 | 14.22 | 21.7 | 42.8 | 13 | 杰恩设计 | 2024-04-12 五 | 19.32 | 19.31 | 19.39 | 19.67 | 19.17 | 0.41% | 1.06% | 8349 | 1623万 | 15.29 | 23.34 | 46.03 | 14 | 杰恩设计 | 2024-04-11 四 | 19.13 | 19.14 | 19.31 | 19.63 | 18.75 | 0.89% | 0.94% | 7400 | 1428万 | 15.23 | 23.25 | 45.84 | 15 | 杰恩设计 | 2024-04-10 三 | 19.65 | 19.51 | 19.14 | 19.74 | 18.84 | -1.90% | 1.22% | 9645 | 1846万 | 15.09 | 23.04 | 45.43 | 16 | 杰恩设计 | 2024-04-09 二 | 19.52 | 19.51 | 19.51 | 19.71 | 19.18 | 0.00% | 1.27% | 10028 | 1948万 | 15.38 | 23.49 | 46.31 | 17 | 杰恩设计 | 2024-04-08 一 | 20.09 | 20.13 | 19.51 | 20.32 | 19.43 | -3.08% | 1.38% | 10887 | 2143万 | 15.38 | 23.49 | 46.31 | 18 | 杰恩设计 | 2024-04-03 三 | 21.09 | 20.85 | 20.13 | 21.18 | 20.02 | -3.45% | 1.84% | 14498 | 2950万 | 15.87 | 24.23 | 47.78 | 19 | 杰恩设计 | 2024-04-02 二 | 20.38 | 20.30 | 20.85 | 21.50 | 20.14 | 2.71% | 2.76% | 21777 | 4533万 | 16.44 | 25.1 | 49.49 | 20 | 杰恩设计 | 2024-04-01 一 | 20.80 | 20.56 | 20.30 | 20.96 | 20.00 | -1.26% | 2.32% | 18288 | 3714万 | 16.01 | 24.44 | 48.19 | 21 | 杰恩设计 | 2024-03-29 五 | 19.37 | 19.27 | 20.56 | 20.90 | 19.33 | 6.69% | 2.88% | 22697 | 4579万 | 16.21 | 24.75 | 48.81 | 22 | 杰恩设计 | 2024-03-28 四 | 19.17 | 19.29 | 19.27 | 19.81 | 19.17 | -0.10% | 1.55% | 12227 | 2382万 | 15.19 | 23.2 | 45.74 | 23 | 杰恩设计 | 2024-03-27 三 | 20.03 | 19.93 | 19.29 | 20.13 | 19.23 | -3.21% | 1.38% | 10889 | 2127万 | 15.21 | 23.22 | 45.79 | 24 | 杰恩设计 | 2024-03-26 二 | 20.33 | 20.23 | 19.93 | 20.47 | 19.77 | -1.48% | 1.47% | 11581 | 2320万 | 15.71 | 23.99 | 47.31 | 25 | 杰恩设计 | 2024-03-25 一 | 21.25 | 21.17 | 20.23 | 21.41 | 20.17 | -4.44% | 2.04% | 16049 | 3327万 | 15.95 | 24.35 | 48.02 | 26 | 杰恩设计 | 2024-03-22 五 | 21.52 | 21.30 | 21.17 | 21.52 | 20.71 | -0.61% | 1.74% | 13708 | 2887万 | 16.69 | 25.48 | 50.25 | 27 | 杰恩设计 | 2024-03-21 四 | 21.61 | 21.49 | 21.30 | 21.82 | 21.26 | -0.88% | 1.30% | 10271 | 2203万 | 16.79 | 25.64 | 50.56 | 28 | 杰恩设计 | 2024-03-20 三 | 21.28 | 21.18 | 21.49 | 21.50 | 21.08 | 1.46% | 1.19% | 9381 | 2003万 | 16.94 | 25.87 | 51.01 | 29 | 杰恩设计 | 2024-03-19 二 | 21.38 | 21.35 | 21.18 | 21.95 | 21.14 | -0.80% | 1.95% | 15382 | 3298万 | 16.7 | 25.5 | 50.28 | 30 | 杰恩设计 | 2024-03-18 一 | 21.65 | 21.60 | 21.35 | 21.98 | 21.00 | -1.16% | 2.86% | 22562 | 4810万 | 16.83 | 25.7 | 50.68 | 31 | 杰恩设计 | 2024-03-15 五 | 21.52 | 21.52 | 21.60 | 21.69 | 21.33 | 0.37% | 1.02% | 8016 | 1725万 | 17.03 | 26 | 51.27 | 32 | 杰恩设计 | 2024-03-14 四 | 21.89 | 21.86 | 21.52 | 22.02 | 21.31 | -1.56% | 1.34% | 10538 | 2285万 | 16.97 | 25.91 | 51.08 | 33 | 杰恩设计 | 2024-03-08 五 | 20.37 | 20.39 | 20.03 | 20.65 | 19.93 | -1.77% | 1.15% | 9033 | 1820万 | 15.79 | 24.11 | 47.55 | 34 | 杰恩设计 | 2024-03-07 四 | 20.21 | 20.00 | 20.39 | 20.95 | 19.97 | 1.95% | 1.49% | 11738 | 2414万 | 16.08 | 24.55 | 48.4 | 35 | 杰恩设计 | 2024-03-06 三 | 20.17 | 20.17 | 20.00 | 20.41 | 19.82 | -0.84% | 0.98% | 7715 | 1550万 | 15.77 | 24.08 | 47.48 | 36 | 杰恩设计 | 2024-03-05 二 | 20.96 | 20.95 | 20.17 | 20.99 | 20.15 | -3.72% | 1.22% | 9622 | 1965万 | 15.9 | 24.28 | 47.88 | 37 | 杰恩设计 | 2024-03-04 一 | 21.09 | 20.99 | 20.95 | 21.48 | 20.31 | -0.19% | 1.28% | 10108 | 2103万 | 16.52 | 25.22 | 49.73 | 38 | 杰恩设计 | 2024-03-01 五 | 20.89 | 20.70 | 20.99 | 21.17 | 20.45 | 1.40% | 1.46% | 11538 | 2407万 | 16.55 | 25.27 | 49.83 | 39 | 杰恩设计 | 2024-02-29 四 | 19.40 | 19.74 | 20.70 | 20.90 | 19.40 | 4.86% | 2.63% | 20728 | 4246万 | 16.32 | 24.92 | 49.14 | 40 | 杰恩设计 | 2024-02-28 三 | 22.20 | 22.20 | 19.74 | 23.89 | 19.60 | -11.08% | 3.25% | 25614 | 5551万 | 15.56 | 23.76 | 46.86 | 41 | 杰恩设计 | 2024-02-27 二 | 21.76 | 22.00 | 22.20 | 22.40 | 21.64 | 0.91% | 1.58% | 12464 | 2752万 | 17.5 | 26.72 | 52.7 | 42 | 杰恩设计 | 2024-02-26 一 | 21.76 | 21.39 | 22.00 | 22.38 | 21.26 | 2.85% | 1.65% | 13014 | 2839万 | 17.35 | 26.48 | 52.22 | 43 | 杰恩设计 | 2024-02-23 五 | 21.40 | 21.37 | 21.39 | 21.60 | 21.00 | 0.09% | 1.55% | 12192 | 2592万 | 16.87 | 25.75 | 50.78 | 44 | 杰恩设计 | 2024-02-22 四 | 21.14 | 21.14 | 21.37 | 21.68 | 21.04 | 1.09% | 1.31% | 10322 | 2209万 | 16.85 | 25.73 | 50.73 | 45 | 杰恩设计 | 2024-02-21 三 | 20.35 | 20.41 | 21.14 | 21.80 | 20.20 | 3.58% | 1.74% | 13732 | 2904万 | 16.67 | 25.45 | 50.18 | 46 | 杰恩设计 | 2024-02-20 二 | 20.30 | 20.45 | 20.41 | 20.75 | 20.01 | -0.20% | 0.89% | 7004 | 1425万 | 16.09 | 24.57 | 48.45 | 47 | 杰恩设计 | 2024-02-19 一 | 19.61 | 19.40 | 20.45 | 20.54 | 19.61 | 5.41% | 1.44% | 11317 | 2275万 | 16.12 | 24.62 | 48.54 | 48 | 杰恩设计 | 2024-02-08 四 | 18.10 | 17.88 | 19.40 | 19.57 | 17.64 | 8.50% | 1.84% | 14471 | 2720万 | 15.3 | 23.35 | 46.05 | 49 | 杰恩设计 | 2024-02-07 三 | 17.93 | 17.90 | 17.88 | 18.88 | 17.32 | -0.11% | 1.93% | 15252 | 2783万 | 14.1 | 21.52 | 42.44 | 50 | 杰恩设计 | 2024-02-06 二 | 16.23 | 17.08 | 17.90 | 18.93 | 16.00 | 4.80% | 2.55% | 20084 | 3449万 | 14.11 | 21.55 | 42.49 | 51 | 杰恩设计 | 2024-02-05 一 | 19.18 | 19.22 | 17.08 | 19.40 | 16.50 | -11.13% | 3.15% | 24857 | 4347万 | 13.47 | 20.56 | 40.54 | 52 | 杰恩设计 | 2024-02-02 五 | 20.71 | 20.68 | 19.22 | 20.82 | 18.68 | -7.06% | 1.99% | 15668 | 3076万 | 15.15 | 23.14 | 45.62 | 53 | 杰恩设计 | 2024-02-01 四 | 21.26 | 21.36 | 20.68 | 21.43 | 20.26 | -3.18% | 1.74% | 13722 | 2854万 | 16.31 | 24.89 | 49.09 | 54 | 杰恩设计 | 2024-01-31 三 | 22.86 | 22.87 | 21.36 | 22.87 | 21.31 | -6.60% | 2.06% | 16239 | 3553万 | 16.84 | 25.71 | 50.7 | 55 | 杰恩设计 | 2024-01-30 二 | 23.41 | 23.55 | 22.87 | 23.41 | 22.80 | -2.89% | 1.22% | 9608 | 2217万 | 18.03 | 27.53 | 54.29 | 56 | 杰恩设计 | 2024-01-29 一 | 24.32 | 24.35 | 23.55 | 24.38 | 23.42 | -3.29% | 1.72% | 13585 | 3233万 | 18.57 | 28.35 | 55.9 | 57 | 杰恩设计 | 2024-01-26 五 | 24.79 | 24.79 | 24.35 | 25.00 | 24.24 | -1.77% | 1.82% | 14363 | 3536万 | 19.2 | 29.31 | 57.8 | 58 | 杰恩设计 | 2024-01-25 四 | 23.45 | 23.37 | 24.79 | 24.98 | 23.17 | 6.08% | 3.38% | 26633 | 6467万 | 19.55 | 29.84 | 58.85 | 59 | 杰恩设计 | 2024-01-24 三 | 22.86 | 22.90 | 23.37 | 23.86 | 22.41 | 2.05% | 1.87% | 14714 | 3404万 | 18.43 | 28.13 | 55.48 | 60 | 杰恩设计 | 2024-01-23 二 | 22.58 | 22.58 | 22.90 | 23.11 | 21.91 | 1.42% | 2.31% | 18195 | 4122万 | 18.06 | 27.57 | 54.36 | 61 | 杰恩设计 | 2024-01-22 一 | 24.10 | 23.91 | 22.58 | 24.15 | 22.25 | -5.56% | 2.31% | 18226 | 4233万 | 17.8 | 27.18 | 53.6 | 62 | 杰恩设计 | 2024-01-19 五 | 24.65 | 24.32 | 23.91 | 24.69 | 23.83 | -1.69% | 1.25% | 9819 | 2364万 | 18.85 | 28.78 | 56.76 | 63 | 杰恩设计 | 2024-01-18 四 | 24.22 | 24.34 | 24.32 | 24.67 | 23.62 | -0.08% | 2.51% | 19810 | 4783万 | 19.18 | 29.28 | 57.73 | 64 | 杰恩设计 | 2024-01-17 三 | 25.16 | 24.88 | 24.34 | 25.16 | 24.30 | -2.17% | 2.14% | 16875 | 4165万 | 19.19 | 29.3 | 57.78 | 65 | 杰恩设计 | 2024-01-16 二 | 25.11 | 25.11 | 24.88 | 25.88 | 24.50 | -0.92% | 2.57% | 20289 | 5102万 | 19.62 | 29.95 | 59.06 | 66 | 杰恩设计 | 2024-01-15 一 | 24.89 | 24.95 | 25.11 | 25.34 | 24.23 | 0.64% | 2.34% | 18414 | 4576万 | 19.8 | 30.23 | 59.61 | 67 | 杰恩设计 | 2024-01-12 五 | 24.65 | 24.56 | 24.95 | 25.82 | 24.59 | 1.59% | 2.52% | 19895 | 5047万 | 19.67 | 30.04 | 59.23 | 68 | 杰恩设计 | 2024-01-11 四 | 24.50 | 24.50 | 24.56 | 24.72 | 24.28 | 0.24% | 1.60% | 12628 | 3095万 | 19.36 | 29.57 | 58.3 | 69 | 杰恩设计 | 2024-01-10 三 | 24.76 | 24.52 | 24.50 | 24.76 | 24.07 | -0.08% | 1.98% | 15612 | 3819万 | 19.32 | 29.49 | 58.16 | 70 | 杰恩设计 | 2024-01-09 二 | 24.04 | 24.08 | 24.52 | 25.00 | 23.96 | 1.83% | 2.32% | 18304 | 4483万 | 19.33 | 29.52 | 58.21 | 71 | 杰恩设计 | 2024-01-08 一 | 24.30 | 24.20 | 24.08 | 24.56 | 23.93 | -0.50% | 1.59% | 12510 | 3032万 | 18.99 | 28.99 | 57.16 | 72 | 杰恩设计 | 2024-01-05 五 | 24.80 | 24.63 | 24.20 | 25.00 | 24.10 | -1.75% | 1.70% | 13407 | 3283万 | 19.08 | 29.13 | 57.45 | 73 | 杰恩设计 | 2024-01-04 四 | 24.88 | 24.73 | 24.63 | 24.90 | 24.50 | -0.40% | 1.26% | 9945 | 2454万 | 19.42 | 29.65 | 58.47 | 74 | 杰恩设计 | 2024-01-03 三 | 25.08 | 25.00 | 24.73 | 25.17 | 24.58 | -1.08% | 1.57% | 12370 | 3067万 | 19.5 | 29.77 | 58.7 | 75 | 杰恩设计 | 2024-01-02 二 | 24.90 | 24.60 | 25.00 | 25.35 | 24.23 | 1.63% | 2.47% | 19453 | 4854万 | 19.71 | 30.1 | 59.34 | 76 | 杰恩设计 | 2023-12-29 五 | 23.91 | 24.00 | 24.60 | 24.72 | 23.90 | 2.50% | 1.63% | 12817 | 3125万 | 19.4 | 29.61 | 58.4 | 77 | 杰恩设计 | 2023-12-28 四 | 23.43 | 23.42 | 24.00 | 24.24 | 23.03 | 2.48% | 1.79% | 14100 | 3353万 | 18.92 | 28.89 | 56.97 | 78 | 杰恩设计 | 2023-12-27 三 | 23.16 | 23.10 | 23.42 | 23.54 | 23.00 | 1.39% | 0.94% | 7433 | 1734万 | 18.47 | 28.19 | 55.59 | 79 | 杰恩设计 | 2023-12-26 二 | 23.56 | 23.55 | 23.10 | 23.65 | 23.02 | -1.91% | 1.07% | 8453 | 1963万 | 18.21 | 27.81 | 54.83 | 80 | 杰恩设计 | 2023-12-25 一 | 23.76 | 23.53 | 23.55 | 23.76 | 23.03 | 0.08% | 1.38% | 10875 | 2546万 | 18.57 | 28.35 | 55.9 | 81 | 杰恩设计 | 2023-12-22 五 | 23.94 | 23.86 | 23.53 | 24.17 | 23.30 | -1.38% | 1.53% | 12035 | 2839万 | 18.55 | 28.33 | 55.86 | 82 | 杰恩设计 | 2023-12-21 四 | 23.75 | 23.75 | 23.86 | 24.00 | 23.28 | 0.46% | 1.37% | 10788 | 2559万 | 18.81 | 28.72 | 56.64 | 83 | 杰恩设计 | 2023-12-20 三 | 24.15 | 24.05 | 23.75 | 24.32 | 23.61 | -1.25% | 0.91% | 7182 | 1716万 | 18.73 | 28.59 | 56.38 | 84 | 杰恩设计 | 2023-12-19 二 | 23.89 | 23.77 | 24.05 | 24.08 | 23.60 | 1.18% | 1.07% | 8439 | 2010万 | 18.96 | 28.95 | 57.09 | 85 | 杰恩设计 | 2023-12-18 一 | 24.00 | 24.00 | 23.77 | 24.16 | 23.67 | -0.96% | 1.20% | 9463 | 2257万 | 18.74 | 28.61 | 56.43 | 86 | 杰恩设计 | 2023-12-15 五 | 24.53 | 24.09 | 24.00 | 24.53 | 23.80 | -0.37% | 1.00% | 7913 | 1896万 | 18.92 | 28.89 | 56.97 | 87 | 杰恩设计 | 2023-12-14 四 | 24.61 | 24.25 | 24.09 | 24.61 | 23.91 | -0.66% | 1.30% | 10238 | 2476万 | 18.99 | 29 | 57.18 | 88 | 杰恩设计 | 2023-12-13 三 | 24.66 | 24.68 | 24.25 | 24.66 | 24.03 | -1.74% | 1.96% | 15461 | 3750万 | 19.12 | 29.19 | 57.56 | 89 | 杰恩设计 | 2023-12-12 二 | 24.93 | 24.80 | 24.68 | 25.21 | 24.51 | -0.48% | 3.02% | 23794 | 5890万 | 19.46 | 29.71 | 58.59 | 90 | 杰恩设计 | 2023-12-11 一 | 23.29 | 23.02 | 24.80 | 24.98 | 22.83 | 7.73% | 4.75% | 37478 | 9008万 | 19.55 | 29.85 | 58.87 | 91 | 杰恩设计 | 2023-12-08 五 | 23.20 | 23.10 | 23.02 | 23.35 | 22.93 | -0.35% | 1.17% | 9222 | 2131万 | 18.15 | 27.71 | 54.64 | 92 | 杰恩设计 | 2023-12-07 四 | 23.45 | 23.00 | 23.10 | 23.45 | 22.83 | 0.43% | 1.07% | 8433 | 1939万 | 18.21 | 27.81 | 54.83 | 93 | 杰恩设计 | 2023-12-06 三 | 23.17 | 23.11 | 23.00 | 23.19 | 22.84 | -0.48% | 1.23% | 9706 | 2232万 | 18.13 | 27.69 | 54.6 | 94 | 杰恩设计 | 2023-12-05 二 | 23.76 | 23.41 | 23.11 | 23.76 | 23.06 | -1.28% | 1.06% | 8348 | 1945万 | 18.22 | 27.82 | 54.86 | 95 | 杰恩设计 | 2023-12-04 一 | 23.60 | 23.42 | 23.41 | 24.05 | 23.41 | -0.04% | 1.39% | 10981 | 2598万 | 18.46 | 28.18 | 55.57 | 96 | 杰恩设计 | 2023-12-01 五 | 23.47 | 23.46 | 23.42 | 23.79 | 23.05 | -0.17% | 1.93% | 15201 | 3549万 | 18.47 | 28.19 | 55.59 | 97 | 杰恩设计 | 2023-11-30 四 | 22.91 | 22.94 | 23.46 | 23.54 | 22.83 | 2.27% | 1.31% | 10293 | 2386万 | 18.5 | 28.24 | 55.69 | 98 | 杰恩设计 | 2023-11-29 三 | 23.09 | 23.00 | 22.94 | 23.28 | 22.84 | -0.26% | 0.96% | 7592 | 1746万 | 18.09 | 27.62 | 54.45 | 99 | 杰恩设计 | 2023-11-28 二 | 23.01 | 23.02 | 23.00 | 23.23 | 22.80 | -0.09% | 1.36% | 10717 | 2469万 | 18.13 | 27.69 | 54.6 | 100 | 杰恩设计 | 2023-11-27 一 | 23.17 | 23.16 | 23.02 | 23.40 | 22.80 | -0.60% | 1.78% | 14025 | 3227万 | 18.15 | 27.71 | 54.64 | 101 | 杰恩设计 | 2023-11-24 五 | 23.78 | 23.43 | 23.16 | 23.98 | 23.03 | -1.15% | 1.75% | 13783 | 3206万 | 18.26 | 27.88 | 54.98 | 102 | 杰恩设计 | 2023-11-23 四 | 24.13 | 23.68 | 23.43 | 24.13 | 23.20 | -1.06% | 2.03% | 16010 | 3751万 | 18.47 | 28.21 | 55.62 | 103 | 杰恩设计 | 2023-11-22 三 | 23.95 | 23.96 | 23.68 | 24.37 | 23.66 | -1.17% | 1.75% | 13784 | 3290万 | 18.67 | 28.51 | 56.21 | 104 | 杰恩设计 | 2023-11-21 二 | 24.37 | 24.33 | 23.96 | 24.54 | 23.95 | -1.52% | 1.64% | 12957 | 3133万 | 18.89 | 28.84 | 56.88 | 105 | 杰恩设计 | 2023-11-20 一 | 24.71 | 24.67 | 24.33 | 24.87 | 24.14 | -1.38% | 2.07% | 16332 | 3976万 | 19.18 | 29.29 | 57.75 | 106 | 杰恩设计 | 2023-11-17 五 | 24.68 | 24.78 | 24.67 | 24.80 | 24.31 | -0.44% | 2.71% | 21340 | 5237万 | 19.45 | 29.7 | 58.56 | 107 | 杰恩设计 | 2023-11-16 四 | 23.76 | 23.67 | 24.78 | 25.49 | 23.55 | 4.69% | 4.17% | 32893 | 8112万 | 19.54 | 29.83 | 58.82 | 108 | 杰恩设计 | 2023-11-15 三 | 23.63 | 23.39 | 23.67 | 23.85 | 23.30 | 1.20% | 2.83% | 22320 | 5262万 | 18.66 | 28.49 | 56.19 | 109 | 杰恩设计 | 2023-11-14 二 | 23.68 | 23.43 | 23.39 | 23.76 | 23.00 | -0.17% | 2.19% | 17236 | 4015万 | 18.44 | 28.16 | 55.52 | 110 | 杰恩设计 | 2023-11-13 一 | 22.66 | 22.11 | 23.43 | 23.92 | 22.19 | 5.97% | 3.59% | 28333 | 6570万 | 18.47 | 28.21 | 55.62 | 111 | 杰恩设计 | 2023-11-10 五 | 22.40 | 22.40 | 22.11 | 22.60 | 22.00 | -1.29% | 1.59% | 12507 | 2788万 | 17.43 | 26.62 | 52.48 | 112 | 杰恩设计 | 2023-11-09 四 | 22.16 | 22.37 | 22.40 | 22.79 | 22.01 | 0.13% | 2.22% | 17511 | 3936万 | 17.66 | 26.97 | 53.17 | 113 | 杰恩设计 | 2023-11-08 三 | 22.54 | 22.45 | 22.37 | 22.64 | 22.26 | -0.36% | 1.28% | 10091 | 2255万 | 17.64 | 26.93 | 53.1 | 114 | 杰恩设计 | 2023-11-07 二 | 22.79 | 22.68 | 22.45 | 22.88 | 22.36 | -1.01% | 1.61% | 12706 | 2872万 | 17.7 | 27.03 | 53.29 | 115 | 杰恩设计 | 2023-11-06 一 | 22.00 | 22.02 | 22.68 | 23.00 | 21.77 | 3.00% | 3.35% | 26437 | 5900万 | 17.88 | 27.3 | 53.84 | 116 | 杰恩设计 | 2023-11-03 五 | 22.20 | 22.11 | 22.02 | 22.74 | 21.70 | -0.41% | 3.26% | 25739 | 5692万 | 17.36 | 26.51 | 52.27 | 117 | 杰恩设计 | 2023-11-02 四 | 22.79 | 22.90 | 22.11 | 23.08 | 22.07 | -3.45% | 2.79% | 22012 | 4960万 | 17.43 | 26.62 | 52.48 | 118 | 杰恩设计 | 2023-11-01 三 | 23.04 | 22.73 | 22.90 | 23.09 | 22.70 | 0.75% | 2.74% | 21628 | 4940万 | 18.06 | 27.57 | 54.36 | 119 | 杰恩设计 | 2023-10-31 二 | 22.43 | 22.43 | 22.73 | 22.97 | 22.04 | 1.34% | 2.79% | 21991 | 4991万 | 17.92 | 27.36 | 53.96 | 120 | 杰恩设计 | 2023-10-30 一 | 22.01 | 21.82 | 22.43 | 22.66 | 21.50 | 2.80% | 4.36% | 34405 | 7637万 | 17.69 | 27 | 53.24 | 121 | 杰恩设计 | 2023-10-27 五 | 20.84 | 20.38 | 21.82 | 22.82 | 20.64 | 7.07% | 6.10% | 48101 | 10460万 | 17.2 | 26.27 | 51.8 | 122 | 杰恩设计 | 2023-10-26 四 | 20.54 | 20.57 | 20.38 | 20.54 | 20.00 | -0.92% | 2.05% | 16167 | 3265万 | 16.07 | 24.53 | 62.6 | 123 | 杰恩设计 | 2023-10-25 三 | 20.50 | 20.08 | 20.57 | 20.89 | 20.17 | 2.44% | 2.37% | 18686 | 3840万 | 16.22 | 24.76 | 63.18 | 124 | 杰恩设计 | 2023-10-24 二 | 18.90 | 18.97 | 20.08 | 20.10 | 18.90 | 5.85% | 2.28% | 17955 | 3561万 | 15.83 | 24.17 | 61.67 | 125 | 杰恩设计 | 2023-10-23 一 | 19.29 | 19.49 | 18.97 | 19.50 | 18.70 | -2.67% | 1.79% | 14093 | 2691万 | 14.96 | 22.84 | 58.26 | 126 | 杰恩设计 | 2023-10-20 五 | 19.35 | 19.52 | 19.49 | 19.80 | 19.30 | -0.15% | 1.06% | 8385 | 1637万 | 15.37 | 23.46 | 59.86 | 127 | 杰恩设计 | 2023-10-19 四 | 19.35 | 19.45 | 19.52 | 20.11 | 19.33 | 0.36% | 1.73% | 13662 | 2692万 | 15.39 | 23.5 | 59.95 | 128 | 杰恩设计 | 2023-10-18 三 | 19.91 | 20.01 | 19.45 | 20.05 | 19.42 | -2.80% | 1.36% | 10741 | 2103万 | 15.34 | 23.41 | 59.74 | 129 | 杰恩设计 | 2023-10-17 二 | 20.02 | 20.02 | 20.01 | 20.32 | 19.68 | -0.05% | 1.23% | 9728 | 1936万 | 15.78 | 24.09 | 61.46 | 130 | 杰恩设计 | 2023-10-16 一 | 19.87 | 19.82 | 20.02 | 20.25 | 19.55 | 1.01% | 1.46% | 11493 | 2285万 | 15.79 | 24.1 | 61.49 | 131 | 杰恩设计 | 2023-10-13 五 | 19.89 | 19.95 | 19.82 | 19.99 | 19.31 | -0.65% | 1.73% | 13634 | 2676万 | 15.63 | 23.86 | 60.88 | 132 | 杰恩设计 | 2023-10-12 四 | 20.65 | 20.51 | 19.95 | 20.82 | 19.80 | -2.73% | 1.78% | 14011 | 2819万 | 15.73 | 24.02 | 61.27 | 133 | 杰恩设计 | 2023-10-11 三 | 20.21 | 20.13 | 20.51 | 20.72 | 19.90 | 1.89% | 2.48% | 19544 | 3980万 | 16.17 | 24.69 | 62.99 | 134 | 杰恩设计 | 2023-10-10 二 | 20.20 | 20.08 | 20.13 | 20.22 | 19.85 | 0.25% | 1.49% | 11780 | 2361万 | 15.87 | 24.23 | 61.83 | 135 | 杰恩设计 | 2023-10-09 一 | 20.25 | 20.35 | 20.08 | 20.57 | 19.83 | -1.33% | 2.39% | 18843 | 3768万 | 15.83 | 24.17 | 61.67 | 136 | 杰恩设计 | 2023-09-28 四 | 19.85 | 19.85 | 20.35 | 20.65 | 19.75 | 2.52% | 2.28% | 17980 | 3657万 | 16.05 | 24.5 | 62.5 | 137 | 杰恩设计 | 2023-09-27 三 | 19.22 | 19.30 | 19.85 | 20.20 | 19.20 | 2.85% | 2.80% | 22091 | 4400万 | 15.65 | 23.9 | 60.97 | 138 | 杰恩设计 | 2023-09-26 二 | 19.76 | 19.63 | 19.30 | 19.76 | 19.27 | -1.68% | 1.19% | 9346 | 1817万 | 15.22 | 23.23 | 59.28 | 139 | 杰恩设计 | 2023-09-25 一 | 19.89 | 20.02 | 19.63 | 19.94 | 19.35 | -1.95% | 1.57% | 12348 | 2419万 | 15.48 | 23.63 | 60.29 | 140 | 杰恩设计 | 2023-09-22 五 | 19.31 | 19.31 | 20.02 | 20.22 | 18.90 | 3.68% | 3.27% | 25816 | 5046万 | 15.79 | 24.1 | 61.49 | 141 | 杰恩设计 | 2023-09-21 四 | 19.26 | 19.45 | 19.31 | 19.70 | 19.11 | -0.72% | 1.38% | 10860 | 2101万 | 15.23 | 23.25 | 59.31 | 142 | 杰恩设计 | 2023-09-20 三 | 19.58 | 19.53 | 19.45 | 19.84 | 19.40 | -0.41% | 2.45% | 19317 | 3789万 | 15.34 | 23.41 | 59.74 | 143 | 杰恩设计 | 2023-09-19 二 | 20.10 | 20.00 | 19.53 | 20.49 | 19.48 | -2.35% | 2.24% | 17658 | 3520万 | 15.4 | 23.51 | 59.98 | 144 | 杰恩设计 | 2023-09-18 一 | 18.97 | 18.96 | 20.00 | 20.25 | 18.80 | 5.49% | 2.91% | 22921 | 4531万 | 15.77 | 24.08 | 61.43 | 145 | 杰恩设计 | 2023-09-15 五 | 18.79 | 18.80 | 18.96 | 19.26 | 18.73 | 0.85% | 1.23% | 9676 | 1844万 | 14.95 | 22.82 | 58.23 | 146 | 杰恩设计 | 2023-09-14 四 | 19.01 | 19.03 | 18.80 | 19.28 | 18.75 | -1.21% | 1.36% | 10757 | 2047万 | 14.82 | 22.63 | 57.74 | 147 | 杰恩设计 | 2023-09-13 三 | 18.99 | 18.97 | 19.03 | 19.33 | 18.82 | 0.32% | 2.03% | 15995 | 3057万 | 15 | 22.91 | 58.45 | 148 | 杰恩设计 | 2023-09-12 二 | 19.30 | 19.39 | 18.97 | 19.33 | 18.85 | -2.17% | 2.37% | 18688 | 3554万 | 14.96 | 22.84 | 58.26 | 149 | 杰恩设计 | 2023-09-11 一 | 19.50 | 19.70 | 19.39 | 19.77 | 19.17 | -1.57% | 3.52% | 27741 | 5375万 | 15.29 | 23.34 | 59.55 | 150 | 杰恩设计 | 2023-09-08 五 | 20.48 | 20.88 | 19.70 | 20.48 | 19.25 | -5.65% | 4.99% | 39347 | 7729万 | 15.53 | 23.72 | 60.51 | 151 | 杰恩设计 | 2023-09-07 四 | 19.89 | 19.93 | 20.88 | 21.00 | 19.68 | 4.77% | 5.88% | 46348 | 9501万 | 16.46 | 25.14 | 64.13 | 152 | 杰恩设计 | 2023-09-06 三 | 19.51 | 19.44 | 19.93 | 19.99 | 19.33 | 2.52% | 2.34% | 18440 | 3628万 | 15.71 | 23.99 | 61.21 | 153 | 杰恩设计 | 2023-09-05 二 | 19.99 | 20.00 | 19.44 | 20.12 | 19.35 | -2.80% | 2.49% | 19643 | 3852万 | 15.33 | 23.4 | 59.71 | 154 | 杰恩设计 | 2023-09-04 一 | 19.92 | 19.86 | 20.00 | 20.50 | 19.80 | 0.70% | 2.50% | 19724 | 3955万 | 15.77 | 24.08 | 61.43 | 155 | 杰恩设计 | 2023-09-01 五 | 20.00 | 20.01 | 19.86 | 20.30 | 19.73 | -0.75% | 2.31% | 18199 | 3625万 | 15.66 | 23.91 | 61 | 156 | 杰恩设计 | 2023-08-31 四 | 20.97 | 20.97 | 20.01 | 21.39 | 19.89 | -4.58% | 3.85% | 30368 | 6137万 | 15.78 | 24.09 | 61.46 | 157 | 杰恩设计 | 2023-08-30 三 | 21.48 | 21.78 | 20.97 | 21.71 | 20.44 | -3.72% | 5.42% | 42716 | 8971万 | 16.53 | 25.24 | 64.41 | 158 | 杰恩设计 | 2023-08-29 二 | 19.78 | 18.94 | 21.78 | 22.35 | 18.68 | 14.99% | 7.31% | 57651 | 11900万 | 17.17 | 26.22 | 66.9 | 159 | 杰恩设计 | 2023-08-28 一 | 19.00 | 18.17 | 18.94 | 19.70 | 18.61 | 4.24% | 2.63% | 20742 | 3972万 | 14.93 | 22.8 | 58.17 | 160 | 杰恩设计 | 2023-08-25 五 | 18.45 | 18.35 | 18.17 | 18.65 | 18.05 | -0.98% | 1.08% | 8507 | 1556万 | 14.34 | 21.87 | 48.7 | 161 | 杰恩设计 | 2023-08-23 三 | 18.88 | 18.86 | 18.58 | 19.10 | 18.45 | -1.48% | 1.26% | 9959 | 1868万 | 14.67 | 22.37 | 49.8 | 162 | 杰恩设计 | 2023-08-22 二 | 18.97 | 19.04 | 18.86 | 19.38 | 18.40 | -0.95% | 1.30% | 10255 | 1922万 | 14.89 | 22.7 | 50.55 |
|
行情刷新 | 流通股东
|