| 股票名称 | 代码 300808 | 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 | 久量股份 | 2023-08-22 二 | 12.61 | 12.61 | 12.57 | 12.83 | 12.28 | -0.32% | 1.92% | 16204 | 2032万 | 10.63 | 20.11 | -68.86 | 2 | 久量股份 | 2023-08-23 三 | 12.64 | 12.57 | 12.41 | 12.66 | 12.31 | -1.27% | 1.30% | 11015 | 1369万 | 10.49 | 19.86 | -67.98 | 3 | 久量股份 | 2023-08-25 五 | 12.22 | 12.35 | 11.97 | 12.36 | 11.88 | -3.08% | 1.14% | 9664 | 1172万 | 10.12 | 19.15 | -65.57 | 4 | 久量股份 | 2023-08-28 一 | 12.71 | 11.97 | 11.93 | 12.71 | 11.85 | -0.33% | 2.04% | 17212 | 2093万 | 10.09 | 19.09 | -65.35 | 5 | 久量股份 | 2023-08-29 二 | 11.98 | 11.93 | 12.85 | 12.86 | 11.89 | 7.71% | 3.33% | 28917 | 3635万 | 11.17 | 20.56 | -91.02 | 6 | 久量股份 | 2023-08-30 三 | 12.85 | 12.85 | 13.34 | 13.64 | 12.85 | 3.81% | 3.94% | 34282 | 4587万 | 11.6 | 21.34 | -94.49 | 7 | 久量股份 | 2023-08-31 四 | 13.30 | 13.34 | 13.55 | 13.65 | 13.21 | 1.57% | 3.00% | 26121 | 3529万 | 11.78 | 21.68 | -95.98 | 8 | 久量股份 | 2023-09-01 五 | 13.60 | 13.55 | 13.74 | 13.80 | 13.36 | 1.40% | 2.80% | 24314 | 3313万 | 11.94 | 21.98 | -97.32 | 9 | 久量股份 | 2023-09-04 一 | 13.73 | 13.74 | 13.88 | 13.95 | 13.62 | 1.02% | 2.00% | 17406 | 2403万 | 12.07 | 22.21 | -98.32 | 10 | 久量股份 | 2023-09-05 二 | 13.94 | 13.88 | 13.96 | 14.28 | 13.68 | 0.58% | 3.68% | 32001 | 4505万 | 12.14 | 22.34 | -98.88 | 11 | 久量股份 | 2023-09-06 三 | 14.10 | 13.96 | 14.27 | 14.30 | 13.91 | 2.22% | 2.69% | 23367 | 3318万 | 12.41 | 22.83 | -101.08 | 12 | 久量股份 | 2023-09-07 四 | 14.23 | 14.27 | 14.24 | 14.59 | 14.16 | -0.21% | 4.11% | 35771 | 5143万 | 12.38 | 22.78 | -100.87 | 13 | 久量股份 | 2023-09-08 五 | 14.30 | 14.24 | 15.09 | 15.45 | 14.30 | 5.97% | 8.80% | 76500 | 11440万 | 13.12 | 24.14 | -106.89 | 14 | 久量股份 | 2023-09-11 一 | 15.29 | 15.09 | 13.88 | 15.29 | 13.82 | -8.02% | 8.26% | 71773 | 10271万 | 12.07 | 22.21 | -98.32 | 15 | 久量股份 | 2023-09-12 二 | 13.90 | 13.88 | 13.68 | 14.97 | 13.56 | -1.44% | 6.99% | 60795 | 8477万 | 11.89 | 21.89 | -96.9 | 16 | 久量股份 | 2023-09-13 三 | 13.68 | 13.68 | 13.46 | 13.85 | 13.35 | -1.61% | 4.47% | 38829 | 5245万 | 11.7 | 21.54 | -95.34 | 17 | 久量股份 | 2023-09-14 四 | 13.52 | 13.46 | 13.17 | 13.56 | 12.99 | -2.15% | 4.05% | 35189 | 4637万 | 11.45 | 21.07 | -93.29 | 18 | 久量股份 | 2023-09-15 五 | 13.30 | 13.17 | 13.26 | 13.51 | 13.07 | 0.68% | 3.35% | 29153 | 3875万 | 11.53 | 21.22 | -93.92 | 19 | 久量股份 | 2023-09-18 一 | 13.22 | 13.26 | 13.76 | 13.92 | 13.17 | 3.77% | 4.07% | 35407 | 4859万 | 11.96 | 22.02 | -97.47 | 20 | 久量股份 | 2023-09-19 二 | 13.81 | 13.76 | 13.45 | 13.95 | 13.36 | -2.25% | 2.90% | 25234 | 3401万 | 11.69 | 21.52 | -95.27 | 21 | 久量股份 | 2023-09-20 三 | 13.54 | 13.45 | 13.29 | 13.57 | 13.24 | -1.19% | 2.06% | 17890 | 2396万 | 11.55 | 21.26 | -94.14 | 22 | 久量股份 | 2023-09-21 四 | 13.17 | 13.29 | 13.32 | 13.68 | 13.17 | 0.23% | 2.21% | 19252 | 2576万 | 11.58 | 21.31 | -94.35 | 23 | 久量股份 | 2023-09-22 五 | 13.33 | 13.32 | 13.38 | 13.49 | 13.14 | 0.45% | 2.18% | 18962 | 2531万 | 11.63 | 21.41 | -94.77 | 24 | 久量股份 | 2023-09-25 一 | 13.43 | 13.38 | 13.64 | 13.71 | 13.36 | 1.94% | 2.64% | 22946 | 3112万 | 11.86 | 21.82 | -96.62 | 25 | 久量股份 | 2023-09-26 二 | 13.63 | 13.64 | 13.63 | 13.80 | 13.48 | -0.07% | 2.49% | 21641 | 2956万 | 11.85 | 21.81 | -96.54 | 26 | 久量股份 | 2023-09-27 三 | 13.51 | 13.63 | 13.77 | 13.96 | 13.51 | 1.03% | 3.01% | 26167 | 3617万 | 11.97 | 22.03 | -97.54 | 27 | 久量股份 | 2023-09-28 四 | 13.78 | 13.77 | 14.01 | 14.05 | 13.78 | 1.74% | 2.41% | 20938 | 2926万 | 12.18 | 22.42 | -99.24 | 28 | 久量股份 | 2023-10-09 一 | 14.12 | 14.01 | 14.35 | 14.45 | 13.91 | 2.43% | 4.09% | 35594 | 5092万 | 12.47 | 22.96 | -101.64 | 29 | 久量股份 | 2023-10-10 二 | 14.55 | 14.35 | 14.64 | 15.19 | 14.10 | 2.02% | 4.40% | 38281 | 5602万 | 12.73 | 23.42 | -103.7 | 30 | 久量股份 | 2023-10-11 三 | 14.63 | 14.64 | 14.71 | 14.83 | 14.50 | 0.48% | 2.72% | 23672 | 3468万 | 12.79 | 23.54 | -104.19 | 31 | 久量股份 | 2023-10-12 四 | 14.71 | 14.71 | 14.90 | 14.94 | 14.70 | 1.29% | 3.07% | 26655 | 3953万 | 12.95 | 23.84 | -105.54 | 32 | 久量股份 | 2023-10-13 五 | 14.98 | 14.90 | 14.95 | 15.07 | 14.74 | 0.34% | 2.88% | 25069 | 3746万 | 13 | 23.92 | -105.89 | 33 | 久量股份 | 2023-10-16 一 | 14.92 | 14.95 | 15.07 | 15.25 | 14.76 | 0.80% | 3.37% | 29298 | 4411万 | 13.1 | 24.11 | -106.74 | 34 | 久量股份 | 2023-10-17 二 | 15.07 | 15.07 | 15.00 | 15.13 | 14.75 | -0.46% | 3.28% | 28538 | 4255万 | 13.04 | 24 | -106.25 | 35 | 久量股份 | 2023-10-18 三 | 15.00 | 15.00 | 14.71 | 15.00 | 14.52 | -1.93% | 2.22% | 19335 | 2841万 | 12.79 | 23.54 | -104.19 | 36 | 久量股份 | 2023-10-19 四 | 14.98 | 14.71 | 14.58 | 15.00 | 14.37 | -0.88% | 2.29% | 19911 | 2916万 | 12.67 | 23.33 | -103.27 | 37 | 久量股份 | 2023-10-20 五 | 14.51 | 14.58 | 14.62 | 14.74 | 14.44 | 0.27% | 2.08% | 18091 | 2639万 | 12.71 | 23.39 | -103.56 | 38 | 久量股份 | 2023-10-23 一 | 14.58 | 14.62 | 14.28 | 14.67 | 14.18 | -2.33% | 3.16% | 27463 | 3941万 | 12.41 | 22.85 | 82 | 39 | 久量股份 | 2023-10-24 二 | 14.35 | 14.28 | 14.70 | 14.96 | 14.25 | 2.94% | 6.46% | 56149 | 8219万 | 12.78 | 23.52 | 84.42 | 40 | 久量股份 | 2023-10-25 三 | 14.80 | 14.70 | 14.53 | 15.00 | 14.45 | -1.16% | 5.48% | 47601 | 6943万 | 12.63 | 23.25 | 83.44 | 41 | 久量股份 | 2023-10-26 四 | 14.41 | 14.53 | 14.38 | 14.54 | 14.10 | -1.03% | 3.52% | 30600 | 4370万 | 12.5 | 23.01 | 82.58 | 42 | 久量股份 | 2023-10-27 五 | 14.56 | 14.38 | 14.19 | 14.59 | 14.18 | -1.32% | 3.72% | 32317 | 4632万 | 12.34 | 22.7 | 81.49 | 43 | 久量股份 | 2023-10-30 一 | 14.29 | 14.19 | 14.58 | 14.72 | 14.16 | 2.75% | 4.52% | 39285 | 5717万 | 12.67 | 23.33 | 83.73 | 44 | 久量股份 | 2023-10-31 二 | 14.63 | 14.58 | 14.38 | 14.79 | 14.30 | -1.37% | 3.08% | 26760 | 3889万 | 12.5 | 23.01 | 82.58 | 45 | 久量股份 | 2023-11-01 三 | 14.38 | 14.38 | 14.69 | 14.77 | 14.34 | 2.16% | 4.71% | 40950 | 5978万 | 12.77 | 23.5 | 84.36 | 46 | 久量股份 | 2023-11-02 四 | 14.68 | 14.69 | 14.24 | 14.68 | 14.19 | -3.06% | 2.96% | 25694 | 3685万 | 12.38 | 22.78 | 81.78 | 47 | 久量股份 | 2023-11-03 五 | 13.97 | 14.24 | 14.67 | 14.83 | 13.97 | 3.02% | 4.44% | 38557 | 5640万 | 12.75 | 23.47 | 84.24 | 48 | 久量股份 | 2023-11-06 一 | 14.68 | 14.67 | 14.96 | 15.11 | 14.68 | 1.98% | 3.54% | 30785 | 4588万 | 13.01 | 23.94 | 85.91 | 49 | 久量股份 | 2023-11-07 二 | 14.99 | 14.96 | 15.62 | 15.73 | 14.68 | 4.41% | 5.28% | 45924 | 7035万 | 13.58 | 24.99 | 89.7 | 50 | 久量股份 | 2023-11-08 三 | 15.56 | 15.62 | 15.18 | 15.56 | 15.09 | -2.82% | 5.83% | 50645 | 7703万 | 13.2 | 24.29 | 87.17 | 51 | 久量股份 | 2023-11-09 四 | 15.18 | 15.18 | 15.24 | 15.69 | 15.10 | 0.40% | 5.01% | 43590 | 6686万 | 13.25 | 24.38 | 87.52 | 52 | 久量股份 | 2023-11-10 五 | 14.99 | 15.24 | 16.40 | 17.98 | 14.83 | 7.61% | 17.19% | 149400 | 24544万 | 14.26 | 26.24 | 94.18 | 53 | 久量股份 | 2023-11-13 一 | 16.42 | 16.40 | 16.90 | 17.78 | 16.42 | 3.05% | 20.29% | 176407 | 30011万 | 14.69 | 27.04 | 97.05 | 54 | 久量股份 | 2023-11-14 二 | 16.66 | 16.90 | 16.28 | 16.88 | 15.94 | -3.67% | 13.59% | 118175 | 19143万 | 14.15 | 26.05 | 93.49 | 55 | 久量股份 | 2023-11-15 三 | 16.21 | 16.28 | 16.07 | 16.30 | 15.78 | -1.29% | 10.00% | 86896 | 13912万 | 13.97 | 25.71 | 92.28 | 56 | 久量股份 | 2023-11-16 四 | 16.00 | 16.07 | 15.91 | 16.35 | 15.87 | -1.00% | 8.91% | 77484 | 12445万 | 13.83 | 25.46 | 91.37 | 57 | 久量股份 | 2023-11-17 五 | 15.91 | 15.91 | 15.72 | 16.06 | 15.64 | -1.19% | 6.67% | 57964 | 9139万 | 13.67 | 25.15 | 90.27 | 58 | 久量股份 | 2023-11-20 一 | 15.75 | 15.72 | 15.85 | 15.90 | 15.67 | 0.83% | 4.69% | 40735 | 6434万 | 13.78 | 25.36 | 91.02 | 59 | 久量股份 | 2023-11-21 二 | 15.75 | 15.85 | 15.68 | 15.99 | 15.60 | -1.07% | 4.62% | 40120 | 6321万 | 13.63 | 25.09 | 90.04 | 60 | 久量股份 | 2023-11-22 三 | 15.60 | 15.68 | 15.53 | 15.94 | 15.48 | -0.96% | 4.77% | 41436 | 6481万 | 13.5 | 24.85 | 89.18 | 61 | 久量股份 | 2023-11-23 四 | 15.48 | 15.53 | 15.79 | 15.83 | 15.41 | 1.67% | 3.09% | 26856 | 4212万 | 13.73 | 25.26 | 90.68 | 62 | 久量股份 | 2023-11-24 五 | 15.73 | 15.79 | 15.59 | 15.87 | 15.47 | -1.27% | 3.04% | 26394 | 4119万 | 13.55 | 24.94 | 89.53 | 63 | 久量股份 | 2023-11-27 一 | 15.42 | 15.59 | 15.98 | 16.08 | 15.42 | 2.50% | 6.98% | 60720 | 9656万 | 13.89 | 25.57 | 91.77 | 64 | 久量股份 | 2023-11-28 二 | 15.95 | 15.98 | 15.97 | 16.12 | 15.75 | -0.06% | 4.92% | 42752 | 6815万 | 13.88 | 25.55 | 91.71 | 65 | 久量股份 | 2023-11-29 三 | 15.83 | 15.97 | 15.81 | 16.05 | 15.77 | -1.00% | 3.28% | 28546 | 4534万 | 13.74 | 25.3 | 90.79 | 66 | 久量股份 | 2023-11-30 四 | 15.73 | 15.81 | 15.53 | 15.82 | 15.24 | -1.77% | 4.02% | 34926 | 5406万 | 13.5 | 24.85 | 89.18 | 67 | 久量股份 | 2023-12-01 五 | 13.65 | 15.53 | 15.24 | 15.76 | 13.65 | -1.87% | 6.75% | 58663 | 8866万 | 13.25 | 24.38 | 87.52 | 68 | 久量股份 | 2023-12-04 一 | 15.20 | 15.24 | 15.39 | 15.54 | 15.00 | 0.98% | 5.27% | 45786 | 7048万 | 13.38 | 24.62 | 88.38 | 69 | 久量股份 | 2023-12-05 二 | 15.40 | 15.39 | 14.74 | 15.40 | 14.71 | -4.22% | 4.78% | 41542 | 6202万 | 12.81 | 23.58 | 84.65 | 70 | 久量股份 | 2023-12-06 三 | 14.68 | 14.74 | 14.74 | 15.00 | 14.53 | 0.00% | 3.71% | 32286 | 4777万 | 12.81 | 23.58 | 84.65 | 71 | 久量股份 | 2023-12-07 四 | 14.74 | 14.74 | 14.88 | 15.09 | 14.59 | 0.95% | 2.99% | 26013 | 3858万 | 12.94 | 23.81 | 85.45 | 72 | 久量股份 | 2023-12-08 五 | 14.87 | 14.88 | 14.49 | 15.12 | 14.47 | -2.62% | 2.62% | 22793 | 3356万 | 12.6 | 23.18 | 83.21 | 73 | 久量股份 | 2023-12-11 一 | 14.47 | 14.49 | 14.65 | 14.69 | 14.32 | 1.10% | 3.53% | 30686 | 4468万 | 12.74 | 23.44 | 84.13 | 74 | 久量股份 | 2023-12-12 二 | 14.70 | 14.65 | 14.72 | 14.77 | 14.00 | 0.48% | 2.08% | 18053 | 2646万 | 12.8 | 23.55 | 84.53 | 75 | 久量股份 | 2023-12-13 三 | 14.72 | 14.72 | 14.90 | 15.04 | 14.61 | 1.22% | 2.62% | 22749 | 3377万 | 12.95 | 23.84 | 85.57 | 76 | 久量股份 | 2023-12-14 四 | 14.84 | 14.90 | 14.74 | 15.18 | 14.66 | -1.07% | 3.72% | 32364 | 4831万 | 12.81 | 23.58 | 84.65 | 77 | 久量股份 | 2023-12-15 五 | 14.81 | 14.74 | 14.84 | 15.03 | 14.72 | 0.68% | 2.37% | 20628 | 3064万 | 12.9 | 23.74 | 85.22 | 78 | 久量股份 | 2023-12-18 一 | 14.72 | 14.84 | 14.67 | 14.93 | 14.56 | -1.15% | 2.64% | 22980 | 3376万 | 12.75 | 23.47 | 84.24 | 79 | 久量股份 | 2023-12-19 二 | 14.78 | 14.67 | 14.77 | 14.85 | 14.55 | 0.68% | 1.64% | 14229 | 2092万 | 12.84 | 23.63 | 84.82 | 80 | 久量股份 | 2023-12-20 三 | 14.82 | 14.77 | 14.89 | 15.09 | 14.72 | 0.81% | 2.17% | 18857 | 2820万 | 12.94 | 23.82 | 85.51 | 81 | 久量股份 | 2023-12-21 四 | 14.95 | 14.89 | 15.07 | 15.14 | 14.60 | 1.21% | 3.45% | 30033 | 4469万 | 13.1 | 24.11 | 86.54 | 82 | 久量股份 | 2023-12-22 五 | 15.05 | 15.07 | 14.81 | 15.15 | 14.72 | -1.73% | 2.55% | 22138 | 3305万 | 12.87 | 23.7 | 85.05 | 83 | 久量股份 | 2023-12-25 一 | 14.77 | 14.81 | 14.52 | 14.77 | 14.38 | -1.96% | 2.50% | 21751 | 3155万 | 12.62 | 23.23 | 83.38 | 84 | 久量股份 | 2023-12-26 二 | 14.60 | 14.52 | 14.40 | 14.65 | 14.33 | -0.83% | 2.73% | 23741 | 3420万 | 12.52 | 23.04 | 82.69 | 85 | 久量股份 | 2023-12-27 三 | 14.41 | 14.40 | 14.93 | 15.00 | 14.26 | 3.68% | 2.52% | 21874 | 3207万 | 12.98 | 23.89 | 85.74 | 86 | 久量股份 | 2023-12-28 四 | 14.89 | 14.93 | 15.14 | 15.30 | 14.67 | 1.41% | 2.81% | 24457 | 3683万 | 13.16 | 24.22 | 86.94 | 87 | 久量股份 | 2023-12-29 五 | 15.17 | 15.14 | 15.58 | 15.61 | 15.12 | 2.91% | 3.50% | 30433 | 4700万 | 13.54 | 24.93 | 89.47 | 88 | 久量股份 | 2024-01-02 二 | 15.59 | 15.58 | 15.91 | 15.99 | 15.57 | 2.12% | 4.77% | 41469 | 6562万 | 13.83 | 25.46 | 91.37 | 89 | 久量股份 | 2024-01-03 三 | 15.85 | 15.91 | 16.20 | 16.45 | 15.76 | 1.82% | 7.77% | 67555 | 10936万 | 14.08 | 25.92 | 93.03 | 90 | 久量股份 | 2024-01-04 四 | 16.26 | 16.20 | 16.35 | 16.46 | 16.04 | 0.93% | 5.21% | 45263 | 7378万 | 14.21 | 26.16 | 93.89 | 91 | 久量股份 | 2024-01-05 五 | 16.30 | 16.35 | 16.22 | 16.68 | 16.07 | -0.80% | 4.78% | 41584 | 6808万 | 14.1 | 25.95 | 93.15 | 92 | 久量股份 | 2024-01-08 一 | 16.21 | 16.22 | 15.91 | 16.31 | 15.81 | -1.91% | 4.56% | 39602 | 6327万 | 13.83 | 25.46 | 91.37 | 93 | 久量股份 | 2024-01-09 二 | 15.92 | 15.91 | 15.81 | 16.11 | 15.68 | -0.63% | 3.24% | 28156 | 4461万 | 13.74 | 25.3 | 90.79 | 94 | 久量股份 | 2024-01-10 三 | 15.66 | 15.81 | 15.83 | 15.97 | 15.43 | 0.13% | 3.49% | 30326 | 4784万 | 13.76 | 25.33 | 90.91 | 95 | 久量股份 | 2024-01-11 四 | 15.83 | 15.83 | 15.89 | 15.99 | 15.71 | 0.38% | 2.09% | 18151 | 2876万 | 13.81 | 25.42 | 91.25 | 96 | 久量股份 | 2024-01-12 五 | 16.00 | 15.89 | 15.84 | 16.24 | 15.72 | -0.31% | 2.62% | 22804 | 3643万 | 13.77 | 25.34 | 90.96 | 97 | 久量股份 | 2024-01-15 一 | 15.75 | 15.84 | 15.84 | 16.05 | 15.60 | 0.00% | 2.17% | 18846 | 2985万 | 13.77 | 25.34 | 90.96 | 98 | 久量股份 | 2024-01-16 二 | 15.86 | 15.84 | 16.00 | 16.28 | 15.67 | 1.01% | 3.20% | 27832 | 4436万 | 13.91 | 25.6 | 91.88 | 99 | 久量股份 | 2024-01-17 三 | 16.08 | 16.00 | 15.81 | 16.08 | 15.75 | -1.19% | 2.41% | 20955 | 3325万 | 13.74 | 25.3 | 90.79 | 100 | 久量股份 | 2024-01-18 四 | 15.79 | 15.81 | 15.89 | 15.93 | 15.38 | 0.51% | 4.37% | 38019 | 5937万 | 13.81 | 25.42 | 91.25 | 101 | 久量股份 | 2024-01-19 五 | 15.81 | 15.89 | 15.46 | 15.92 | 15.39 | -2.71% | 3.99% | 34676 | 5389万 | 13.44 | 24.74 | 88.78 | 102 | 久量股份 | 2024-01-22 一 | 15.63 | 15.46 | 14.70 | 15.65 | 14.47 | -4.92% | 5.76% | 50084 | 7466万 | 12.78 | 23.52 | 84.42 | 103 | 久量股份 | 2024-01-23 二 | 14.38 | 14.70 | 13.91 | 14.38 | 13.56 | -5.37% | 6.24% | 54253 | 7515万 | 12.09 | 22.26 | 79.88 | 104 | 久量股份 | 2024-01-24 三 | 13.97 | 13.91 | 14.00 | 14.20 | 13.22 | 0.65% | 4.76% | 41350 | 5641万 | 12.17 | 22.4 | 80.4 | 105 | 久量股份 | 2024-01-25 四 | 13.90 | 14.00 | 14.15 | 14.15 | 13.61 | 1.07% | 4.97% | 43164 | 6017万 | 12.3 | 22.64 | 81.26 | 106 | 久量股份 | 2024-01-26 五 | 14.10 | 14.15 | 14.38 | 14.38 | 13.90 | 1.63% | 7.07% | 61494 | 8728万 | 12.5 | 23.01 | 82.58 | 107 | 久量股份 | 2024-01-29 一 | 14.17 | 14.38 | 15.00 | 15.51 | 14.08 | 4.31% | 10.25% | 89103 | 13164万 | 13.04 | 24 | 86.14 | 108 | 久量股份 | 2024-01-30 二 | 14.78 | 15.00 | 15.00 | 15.18 | 14.31 | 0.00% | 7.49% | 65145 | 9625万 | 13.04 | 24 | 86.14 | 109 | 久量股份 | 2024-01-31 三 | 13.83 | 15.00 | 13.98 | 14.24 | 13.15 | -6.80% | 7.28% | 63275 | 8681万 | 12.15 | 22.37 | 80.28 | 110 | 久量股份 | 2024-02-01 四 | 13.63 | 13.98 | 13.65 | 13.85 | 13.18 | -2.36% | 4.54% | 39467 | 5314万 | 11.87 | 21.84 | 78.39 | 111 | 久量股份 | 2024-02-02 五 | 13.64 | 13.65 | 13.14 | 13.83 | 12.31 | -3.74% | 4.63% | 40264 | 5275万 | 11.42 | 21.02 | 75.46 | 112 | 久量股份 | 2024-02-05 一 | 12.70 | 13.14 | 10.71 | 12.76 | 10.62 | -18.49% | 5.53% | 48096 | 5458万 | 9.31 | 17.14 | 61.5 | 113 | 久量股份 | 2024-02-06 二 | 10.50 | 10.71 | 10.16 | 10.50 | 9.06 | -5.14% | 8.78% | 76362 | 7578万 | 8.83 | 16.26 | 58.35 | 114 | 久量股份 | 2024-02-07 三 | 10.16 | 10.16 | 9.58 | 10.24 | 9.34 | -5.71% | 6.62% | 57556 | 5618万 | 8.33 | 15.33 | 55.01 | 115 | 久量股份 | 2024-02-08 四 | 9.61 | 9.58 | 11.00 | 11.00 | 9.24 | 14.82% | 9.62% | 83668 | 8276万 | 9.56 | 17.6 | 63.17 | 116 | 久量股份 | 2024-02-19 一 | 10.88 | 11.00 | 12.08 | 12.09 | 10.76 | 9.82% | 9.14% | 79460 | 8989万 | 10.5 | 19.33 | 69.37 | 117 | 久量股份 | 2024-02-20 二 | 11.62 | 12.08 | 12.02 | 12.03 | 11.13 | -0.50% | 6.43% | 55897 | 6494万 | 10.45 | 19.23 | 69.03 | 118 | 久量股份 | 2024-02-21 三 | 11.66 | 12.02 | 13.23 | 13.29 | 11.60 | 10.07% | 9.31% | 80972 | 10136万 | 11.5 | 21.17 | 75.98 | 119 | 久量股份 | 2024-02-22 四 | 12.75 | 13.23 | 13.29 | 13.55 | 12.74 | 0.45% | 5.48% | 47609 | 6254万 | 11.55 | 21.26 | 76.32 | 120 | 久量股份 | 2024-02-23 五 | 13.30 | 13.29 | 13.43 | 13.85 | 13.00 | 1.05% | 5.76% | 50114 | 6654万 | 11.68 | 21.49 | 77.12 | 121 | 久量股份 | 2024-02-26 一 | 13.28 | 13.43 | 13.53 | 13.75 | 13.23 | 0.74% | 4.13% | 35942 | 4861万 | 11.76 | 21.65 | 77.7 | 122 | 久量股份 | 2024-02-27 二 | 13.47 | 13.53 | 13.90 | 14.05 | 13.25 | 2.73% | 5.64% | 49042 | 6697万 | 12.08 | 22.24 | 79.82 | 123 | 久量股份 | 2024-02-28 三 | 13.77 | 13.90 | 13.33 | 14.06 | 12.50 | -4.10% | 7.54% | 65575 | 8848万 | 11.59 | 21.33 | 76.55 | 124 | 久量股份 | 2024-02-29 四 | 12.98 | 13.33 | 13.60 | 13.60 | 12.80 | 2.03% | 5.80% | 50385 | 6727万 | 11.82 | 21.76 | 78.1 | 125 | 久量股份 | 2024-03-01 五 | 13.56 | 13.60 | 13.97 | 13.97 | 13.45 | 2.72% | 7.37% | 64083 | 8789万 | 12.14 | 22.35 | 80.22 | 126 | 久量股份 | 2024-03-04 一 | 13.73 | 13.97 | 13.80 | 14.05 | 13.15 | -1.22% | 8.66% | 75248 | 10290万 | 12 | 22.08 | 79.25 | 127 | 久量股份 | 2024-03-05 二 | 13.57 | 13.80 | 13.54 | 13.59 | 13.14 | -1.88% | 4.31% | 37468 | 5011万 | 11.77 | 21.66 | 77.76 | 128 | 久量股份 | 2024-03-06 三 | 13.30 | 13.54 | 13.56 | 13.58 | 13.16 | 0.15% | 7.46% | 64816 | 8700万 | 11.79 | 21.7 | 77.87 | 129 | 久量股份 | 2024-03-07 四 | 13.48 | 13.56 | 13.50 | 13.60 | 13.34 | -0.44% | 4.49% | 39027 | 5261万 | 11.74 | 21.6 | 77.53 | 130 | 久量股份 | 2024-03-08 五 | 13.40 | 13.50 | 13.67 | 13.67 | 13.33 | 1.26% | 5.43% | 47187 | 6384万 | 11.88 | 21.87 | 78.5 | 131 | 久量股份 | 2024-03-14 四 | 15.00 | 15.18 | 15.68 | 16.07 | 14.86 | 3.29% | 13.38% | 116352 | 18216万 | 13.63 | 25.09 | 90.04 | 132 | 久量股份 | 2024-03-15 五 | 15.45 | 15.68 | 15.60 | 15.68 | 15.22 | -0.51% | 8.26% | 71800 | 11076万 | 13.56 | 24.96 | 89.59 | 133 | 久量股份 | 2024-03-18 一 | 15.70 | 15.60 | 18.72 | 18.72 | 15.63 | 20.00% | 25.82% | 224422 | 39911万 | 16.27 | 29.95 | 107.5 | 134 | 久量股份 | 2024-03-19 二 | 19.00 | 18.72 | 18.28 | 19.08 | 17.91 | -2.35% | 19.41% | 168757 | 30766万 | 15.89 | 29.25 | 104.98 | 135 | 久量股份 | 2024-03-20 三 | 18.19 | 18.28 | 19.50 | 19.58 | 18.07 | 6.67% | 21.05% | 182950 | 34523万 | 16.95 | 31.2 | 111.98 | 136 | 久量股份 | 2024-03-21 四 | 19.08 | 19.50 | 19.10 | 19.23 | 18.78 | -2.05% | 11.80% | 102603 | 19449万 | 16.6 | 30.56 | 109.68 | 137 | 久量股份 | 2024-03-22 五 | 19.08 | 19.10 | 19.43 | 19.71 | 18.80 | 1.73% | 12.47% | 108427 | 20770万 | 16.89 | 31.09 | 111.58 | 138 | 久量股份 | 2024-03-25 一 | 19.32 | 19.43 | 18.61 | 19.52 | 18.27 | -4.22% | 10.91% | 94835 | 17732万 | 16.18 | 29.78 | 106.87 | 139 | 久量股份 | 2024-03-26 二 | 18.33 | 18.61 | 18.67 | 18.70 | 18.29 | 0.32% | 6.16% | 53544 | 9932万 | 16.23 | 29.87 | 107.22 | 140 | 久量股份 | 2024-03-27 三 | 18.63 | 18.67 | 20.00 | 20.18 | 18.59 | 7.12% | 17.99% | 156386 | 30722万 | 17.39 | 32 | 114.85 | 141 | 久量股份 | 2024-03-28 四 | 19.57 | 20.00 | 19.76 | 19.76 | 19.05 | -1.20% | 13.05% | 113426 | 22084万 | 17.18 | 31.62 | 113.47 | 142 | 久量股份 | 2024-03-29 五 | 19.64 | 19.76 | 18.68 | 19.64 | 18.47 | -5.47% | 11.41% | 99148 | 18754万 | 16.24 | 29.89 | 107.27 | 143 | 久量股份 | 2024-04-01 一 | 18.68 | 18.68 | 19.95 | 20.30 | 18.52 | 6.80% | 15.52% | 134924 | 26676万 | 17.34 | 31.92 | 114.57 | 144 | 久量股份 | 2024-04-02 二 | 19.94 | 19.95 | 20.08 | 20.08 | 19.38 | 0.65% | 11.66% | 101365 | 20047万 | 17.46 | 32.13 | 115.31 | 145 | 久量股份 | 2024-04-03 三 | 20.02 | 20.08 | 19.93 | 20.28 | 19.58 | -0.75% | 10.81% | 93994 | 18726万 | 17.33 | 31.89 | 114.45 | 146 | 久量股份 | 2024-04-08 一 | 19.64 | 19.93 | 16.58 | 19.91 | 16.47 | -16.81% | 17.30% | 150361 | 27486万 | 14.41 | 26.53 | 95.21 | 147 | 久量股份 | 2024-04-09 二 | 17.77 | 16.58 | 17.00 | 17.96 | 16.27 | 2.53% | 9.31% | 80901 | 13778万 | 14.78 | 27.2 | 97.62 | 148 | 久量股份 | 2024-04-10 三 | 17.17 | 17.00 | 16.11 | 17.48 | 15.76 | -5.24% | 7.62% | 66280 | 10817万 | 14 | 25.78 | 92.51 | 149 | 久量股份 | 2024-04-11 四 | 16.11 | 16.11 | 16.60 | 17.04 | 16.00 | 3.04% | 5.54% | 48200 | 8049万 | 14.43 | 26.56 | 95.33 | 150 | 久量股份 | 2024-04-12 五 | 16.70 | 16.60 | 16.60 | 17.19 | 16.54 | 0.00% | 4.09% | 35589 | 5981万 | 14.43 | 26.56 | 95.33 | 151 | 久量股份 | 2024-04-15 一 | 16.29 | 16.60 | 15.82 | 16.69 | 15.29 | -4.70% | 5.51% | 47898 | 7589万 | 13.75 | 25.31 | 90.85 | 152 | 久量股份 | 2024-04-16 二 | 15.78 | 15.82 | 14.68 | 15.78 | 14.44 | -7.21% | 6.13% | 53287 | 7925万 | 12.76 | 23.49 | 84.3 | 153 | 久量股份 | 2024-04-17 三 | 14.85 | 14.68 | 15.10 | 15.32 | 14.79 | 2.86% | 6.33% | 55047 | 8307万 | 13.13 | 24.16 | 86.71 | 154 | 久量股份 | 2024-04-18 四 | 15.00 | 15.10 | 14.75 | 15.10 | 14.30 | -2.32% | 4.57% | 39697 | 5845万 | 12.82 | 23.6 | 84.7 | 155 | 久量股份 | 2024-04-19 五 | 14.85 | 14.75 | 14.91 | 15.39 | 14.44 | 1.08% | 4.73% | 41082 | 6123万 | 12.96 | 23.86 | 85.62 | 156 | 久量股份 | 2024-04-22 一 | 14.88 | 14.91 | 13.86 | 14.88 | 13.44 | -7.04% | 5.87% | 51008 | 7118万 | 12.05 | 22.18 | 79.59 | 157 | 久量股份 | 2024-04-23 二 | 13.75 | 13.86 | 14.06 | 14.25 | 13.75 | 1.44% | 3.22% | 28029 | 3945万 | 12.22 | 22.5 | 80.74 | 158 | 久量股份 | 2024-04-24 三 | 14.07 | 14.06 | 14.86 | 14.98 | 14.00 | 5.69% | 4.36% | 37931 | 5543万 | 12.92 | 23.78 | 85.34 | 159 | 久量股份 | 2024-04-25 四 | 14.85 | 14.86 | 14.93 | 15.05 | 14.65 | 0.47% | 2.81% | 25081 | 3728万 | 13.31 | 23.89 | 57.8 | 160 | 久量股份 | 2024-04-26 五 | 14.93 | 14.93 | 15.40 | 15.64 | 14.93 | 3.15% | 4.40% | 39268 | 6038万 | 13.73 | 24.64 | 59.62 | 161 | 久量股份 | 2024-04-29 一 | 15.57 | 15.40 | 15.34 | 15.68 | 15.16 | -0.39% | 3.94% | 35133 | 5380万 | 13.68 | 24.54 | 52.75 | 162 | 久量股份 | 2024-04-30 二 | 15.34 | 15.34 | 15.17 | 15.40 | 14.85 | -1.11% | 2.52% | 22435 | 3396万 | 13.53 | 24.27 | 52.17 |
|
行情刷新 | 流通股东
|