| 股票名称 | 代码 300819 | 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 | 聚杰微纤 | 2023-08-22 二 | 14.48 | 14.34 | 14.23 | 14.54 | 14.03 | -0.77% | 1.35% | 18160 | 2582万 | 19.18 | 21.23 | 57.24 | 2 | 聚杰微纤 | 2023-08-23 三 | 14.25 | 14.23 | 14.08 | 14.30 | 13.91 | -1.05% | 0.96% | 12931 | 1817万 | 18.97 | 21.01 | 56.64 | 3 | 聚杰微纤 | 2023-08-25 五 | 13.52 | 13.59 | 13.17 | 13.60 | 13.15 | -3.09% | 1.21% | 16373 | 2180万 | 17.75 | 19.65 | 52.98 | 4 | 聚杰微纤 | 2023-08-28 一 | 13.97 | 13.17 | 13.31 | 13.98 | 13.30 | 1.06% | 1.27% | 17133 | 2313万 | 17.94 | 19.86 | 53.54 | 5 | 聚杰微纤 | 2023-08-29 二 | 13.50 | 13.31 | 14.35 | 14.42 | 13.42 | 7.81% | 2.32% | 31299 | 4403万 | 19.34 | 21.41 | 56.89 | 6 | 聚杰微纤 | 2023-08-30 三 | 14.38 | 14.35 | 14.81 | 14.91 | 14.35 | 3.21% | 2.41% | 32417 | 4792万 | 19.96 | 22.1 | 58.72 | 7 | 聚杰微纤 | 2023-08-31 四 | 14.80 | 14.81 | 14.80 | 14.97 | 14.63 | -0.07% | 1.22% | 16455 | 2439万 | 19.94 | 22.08 | 58.68 | 8 | 聚杰微纤 | 2023-09-01 五 | 14.80 | 14.80 | 15.00 | 15.08 | 14.60 | 1.35% | 1.24% | 16684 | 2492万 | 20.21 | 22.38 | 59.47 | 9 | 聚杰微纤 | 2023-09-04 一 | 15.00 | 15.00 | 15.08 | 15.20 | 14.89 | 0.53% | 1.38% | 18591 | 2798万 | 20.32 | 22.5 | 59.79 | 10 | 聚杰微纤 | 2023-09-05 二 | 15.09 | 15.08 | 14.96 | 15.13 | 14.93 | -0.80% | 0.89% | 11943 | 1792万 | 20.16 | 22.32 | 59.31 | 11 | 聚杰微纤 | 2023-09-06 三 | 15.03 | 14.96 | 14.85 | 15.06 | 14.70 | -0.74% | 1.67% | 22532 | 3347万 | 20.01 | 22.16 | 58.88 | 12 | 聚杰微纤 | 2023-09-07 四 | 14.75 | 14.85 | 14.68 | 14.93 | 14.65 | -1.14% | 0.78% | 10566 | 1562万 | 19.78 | 21.9 | 58.2 | 13 | 聚杰微纤 | 2023-09-08 五 | 14.68 | 14.68 | 14.67 | 14.81 | 14.55 | -0.07% | 0.78% | 10486 | 1543万 | 19.77 | 21.89 | 58.16 | 14 | 聚杰微纤 | 2023-09-11 一 | 14.68 | 14.67 | 14.67 | 14.85 | 14.52 | 0.00% | 0.92% | 12404 | 1821万 | 19.77 | 21.89 | 58.16 | 15 | 聚杰微纤 | 2023-09-12 二 | 14.67 | 14.67 | 14.49 | 14.73 | 14.41 | -1.23% | 0.72% | 9694 | 1405万 | 19.53 | 21.62 | 57.45 | 16 | 聚杰微纤 | 2023-09-13 三 | 14.49 | 14.49 | 14.40 | 14.60 | 14.28 | -0.62% | 0.68% | 9228 | 1329万 | 19.41 | 21.49 | 57.09 | 17 | 聚杰微纤 | 2023-09-14 四 | 14.54 | 14.40 | 14.35 | 14.57 | 14.22 | -0.35% | 0.76% | 10184 | 1459万 | 19.34 | 21.41 | 56.89 | 18 | 聚杰微纤 | 2023-09-15 五 | 14.41 | 14.35 | 14.55 | 14.64 | 14.19 | 1.39% | 0.96% | 12986 | 1879万 | 19.61 | 21.71 | 57.69 | 19 | 聚杰微纤 | 2023-09-18 一 | 14.68 | 14.55 | 15.00 | 15.03 | 14.36 | 3.09% | 1.17% | 15790 | 2344万 | 20.21 | 22.38 | 59.47 | 20 | 聚杰微纤 | 2023-09-19 二 | 15.05 | 15.00 | 14.79 | 15.05 | 14.68 | -1.40% | 0.71% | 9630 | 1422万 | 19.93 | 22.07 | 58.64 | 21 | 聚杰微纤 | 2023-09-20 三 | 14.76 | 14.79 | 14.80 | 14.98 | 14.63 | 0.07% | 0.66% | 8882 | 1318万 | 19.94 | 22.08 | 58.68 | 22 | 聚杰微纤 | 2023-09-21 四 | 14.78 | 14.80 | 14.63 | 14.83 | 14.50 | -1.15% | 0.75% | 10142 | 1486万 | 19.72 | 21.83 | 58 | 23 | 聚杰微纤 | 2023-09-22 五 | 14.63 | 14.63 | 14.91 | 14.98 | 14.52 | 1.91% | 0.88% | 11879 | 1760万 | 20.09 | 22.25 | 59.11 | 24 | 聚杰微纤 | 2023-09-25 一 | 14.93 | 14.91 | 14.92 | 15.20 | 14.80 | 0.07% | 0.90% | 12139 | 1816万 | 20.11 | 22.26 | 59.15 | 25 | 聚杰微纤 | 2023-09-26 二 | 14.92 | 14.92 | 14.88 | 15.02 | 14.68 | -0.27% | 0.58% | 7805 | 1158万 | 20.05 | 22.2 | 58.99 | 26 | 聚杰微纤 | 2023-09-27 三 | 14.91 | 14.88 | 15.00 | 15.11 | 14.77 | 0.81% | 1.12% | 15115 | 2266万 | 20.21 | 22.38 | 59.47 | 27 | 聚杰微纤 | 2023-09-28 四 | 14.95 | 15.00 | 15.00 | 15.25 | 14.74 | 0.00% | 1.37% | 18422 | 2773万 | 20.21 | 22.38 | 59.47 | 28 | 聚杰微纤 | 2023-10-09 一 | 15.00 | 15.00 | 14.56 | 15.20 | 14.50 | -2.93% | 1.70% | 22901 | 3373万 | 19.62 | 21.72 | 57.73 | 29 | 聚杰微纤 | 2023-10-10 二 | 14.56 | 14.56 | 14.52 | 14.73 | 14.39 | -0.27% | 1.05% | 14158 | 2057万 | 19.57 | 21.66 | 57.57 | 30 | 聚杰微纤 | 2023-10-11 三 | 14.64 | 14.52 | 14.59 | 14.72 | 14.35 | 0.48% | 0.97% | 13008 | 1894万 | 19.66 | 21.77 | 57.84 | 31 | 聚杰微纤 | 2023-10-12 四 | 14.61 | 14.59 | 14.57 | 14.68 | 14.40 | -0.14% | 0.79% | 10681 | 1548万 | 19.63 | 21.74 | 57.77 | 32 | 聚杰微纤 | 2023-10-13 五 | 14.64 | 14.57 | 14.09 | 14.64 | 14.00 | -3.29% | 0.89% | 11979 | 1695万 | 18.99 | 21.02 | 55.86 | 33 | 聚杰微纤 | 2023-10-16 一 | 14.09 | 14.09 | 14.35 | 14.39 | 14.03 | 1.85% | 0.91% | 12297 | 1754万 | 19.34 | 21.41 | 56.89 | 34 | 聚杰微纤 | 2023-10-17 二 | 14.50 | 14.35 | 15.76 | 16.91 | 14.50 | 9.83% | 8.28% | 111532 | 17569万 | 21.24 | 23.51 | 62.48 | 35 | 聚杰微纤 | 2023-10-18 三 | 15.44 | 15.76 | 15.16 | 15.58 | 14.81 | -3.81% | 6.68% | 90058 | 13576万 | 20.43 | 22.62 | 60.1 | 36 | 聚杰微纤 | 2023-10-19 四 | 14.91 | 15.16 | 14.10 | 15.05 | 13.82 | -6.99% | 6.02% | 81111 | 11478万 | 19 | 21.04 | 55.9 | 37 | 聚杰微纤 | 2023-10-20 五 | 13.90 | 14.10 | 14.25 | 14.36 | 13.83 | 1.06% | 3.47% | 46711 | 6603万 | 19.2 | 21.26 | 56.5 | 38 | 聚杰微纤 | 2023-10-23 一 | 14.17 | 14.25 | 13.60 | 14.25 | 13.54 | -4.56% | 2.85% | 38463 | 5289万 | 18.33 | 20.29 | 53.92 | 39 | 聚杰微纤 | 2023-10-24 二 | 13.60 | 13.60 | 15.57 | 15.70 | 13.55 | 14.49% | 7.02% | 94559 | 14117万 | 20.98 | 23.23 | 36.24 | 40 | 聚杰微纤 | 2023-10-25 三 | 15.57 | 15.57 | 15.68 | 15.88 | 15.30 | 0.71% | 5.52% | 74358 | 11627万 | 21.13 | 23.4 | 36.5 | 41 | 聚杰微纤 | 2023-10-26 四 | 15.68 | 15.68 | 15.83 | 16.04 | 15.46 | 0.96% | 4.20% | 56570 | 8896万 | 21.33 | 23.62 | 36.85 | 42 | 聚杰微纤 | 2023-10-27 五 | 15.70 | 15.83 | 15.94 | 16.30 | 15.63 | 0.69% | 4.36% | 58714 | 9397万 | 21.48 | 23.78 | 37.1 | 43 | 聚杰微纤 | 2023-10-30 一 | 16.10 | 15.94 | 15.78 | 16.29 | 15.68 | -1.00% | 3.88% | 52284 | 8324万 | 21.27 | 23.54 | 36.73 | 44 | 聚杰微纤 | 2023-10-31 二 | 15.80 | 15.78 | 15.78 | 16.15 | 15.68 | 0.00% | 2.69% | 36215 | 5751万 | 21.27 | 23.54 | 36.73 | 45 | 聚杰微纤 | 2023-11-01 三 | 15.74 | 15.78 | 15.75 | 15.92 | 15.46 | -0.19% | 2.23% | 30018 | 4713万 | 21.23 | 23.5 | 36.66 | 46 | 聚杰微纤 | 2023-11-02 四 | 15.65 | 15.75 | 15.58 | 15.97 | 15.51 | -1.08% | 1.65% | 22295 | 3491万 | 21 | 23.25 | 36.27 | 47 | 聚杰微纤 | 2023-11-03 五 | 15.57 | 15.58 | 15.44 | 15.68 | 15.38 | -0.90% | 1.77% | 23890 | 3704万 | 20.81 | 23.04 | 35.94 | 48 | 聚杰微纤 | 2023-11-06 一 | 15.49 | 15.44 | 15.67 | 15.74 | 15.26 | 1.49% | 2.31% | 31174 | 4840万 | 21.12 | 23.38 | 36.48 | 49 | 聚杰微纤 | 2023-11-07 二 | 15.65 | 15.67 | 16.13 | 16.27 | 15.45 | 2.94% | 3.21% | 43200 | 6896万 | 21.74 | 24.07 | 37.55 | 50 | 聚杰微纤 | 2023-11-08 三 | 16.16 | 16.13 | 16.04 | 16.20 | 15.91 | -0.56% | 2.34% | 31510 | 5055万 | 21.62 | 23.93 | 37.34 | 51 | 聚杰微纤 | 2023-11-09 四 | 16.06 | 16.04 | 15.77 | 16.14 | 15.68 | -1.68% | 1.73% | 23269 | 3679万 | 21.25 | 23.53 | 36.71 | 52 | 聚杰微纤 | 2023-11-10 五 | 15.60 | 15.77 | 15.91 | 16.05 | 15.60 | 0.89% | 1.55% | 20869 | 3314万 | 21.44 | 23.74 | 37.03 | 53 | 聚杰微纤 | 2023-11-13 一 | 15.92 | 15.91 | 16.04 | 16.18 | 15.78 | 0.82% | 2.14% | 28824 | 4613万 | 21.62 | 23.93 | 37.34 | 54 | 聚杰微纤 | 2023-11-14 二 | 16.09 | 16.04 | 15.91 | 16.20 | 15.76 | -0.81% | 1.35% | 18241 | 2893万 | 21.44 | 23.74 | 37.03 | 55 | 聚杰微纤 | 2023-11-15 三 | 15.98 | 15.91 | 15.96 | 16.03 | 15.74 | 0.31% | 1.25% | 16911 | 2688万 | 21.51 | 23.81 | 37.15 | 56 | 聚杰微纤 | 2023-11-16 四 | 15.91 | 15.96 | 16.14 | 16.39 | 15.81 | 1.13% | 2.12% | 28571 | 4609万 | 21.75 | 24.08 | 37.57 | 57 | 聚杰微纤 | 2023-11-17 五 | 16.08 | 16.14 | 15.84 | 16.13 | 15.81 | -1.86% | 1.67% | 22491 | 3576万 | 21.35 | 23.63 | 36.87 | 58 | 聚杰微纤 | 2023-11-20 一 | 15.95 | 15.84 | 16.19 | 16.20 | 15.62 | 2.21% | 2.53% | 34136 | 5462万 | 21.82 | 24.16 | 37.69 | 59 | 聚杰微纤 | 2023-11-21 二 | 16.16 | 16.19 | 16.22 | 16.44 | 16.06 | 0.19% | 2.89% | 38884 | 6323万 | 21.86 | 24.2 | 37.76 | 60 | 聚杰微纤 | 2023-11-22 三 | 16.22 | 16.22 | 16.03 | 16.35 | 15.92 | -1.17% | 1.65% | 22194 | 3571万 | 21.6 | 23.92 | 37.31 | 61 | 聚杰微纤 | 2023-11-23 四 | 15.50 | 16.03 | 15.83 | 16.09 | 15.50 | -1.25% | 1.83% | 24645 | 3915万 | 21.33 | 23.62 | 36.85 | 62 | 聚杰微纤 | 2023-11-24 五 | 15.82 | 15.83 | 15.63 | 15.96 | 15.45 | -1.26% | 1.34% | 18118 | 2828万 | 21.06 | 23.32 | 36.38 | 63 | 聚杰微纤 | 2023-11-27 一 | 15.73 | 15.63 | 15.67 | 15.80 | 15.44 | 0.26% | 1.23% | 16571 | 2595万 | 21.12 | 23.38 | 36.48 | 64 | 聚杰微纤 | 2023-11-28 二 | 15.78 | 15.67 | 16.07 | 16.12 | 15.52 | 2.55% | 1.47% | 19837 | 3161万 | 21.66 | 23.98 | 37.41 | 65 | 聚杰微纤 | 2023-11-29 三 | 16.08 | 16.07 | 15.93 | 16.16 | 15.82 | -0.87% | 0.92% | 12418 | 1977万 | 21.47 | 23.77 | 37.08 | 66 | 聚杰微纤 | 2023-11-30 四 | 16.18 | 15.93 | 15.93 | 16.20 | 15.68 | 0.00% | 1.40% | 18926 | 3001万 | 21.47 | 23.77 | 37.08 | 67 | 聚杰微纤 | 2023-12-01 五 | 16.01 | 15.93 | 16.27 | 16.48 | 15.85 | 2.13% | 2.39% | 32252 | 5246万 | 21.93 | 24.28 | 37.87 | 68 | 聚杰微纤 | 2023-12-04 一 | 16.26 | 16.27 | 16.55 | 16.74 | 16.16 | 1.72% | 2.97% | 40049 | 6622万 | 22.3 | 24.69 | 38.52 | 69 | 聚杰微纤 | 2023-12-05 二 | 16.45 | 16.55 | 15.99 | 16.61 | 15.95 | -3.38% | 2.28% | 30666 | 4959万 | 21.55 | 23.86 | 37.22 | 70 | 聚杰微纤 | 2023-12-06 三 | 15.99 | 15.99 | 15.88 | 16.20 | 15.84 | -0.69% | 2.00% | 26964 | 4318万 | 21.4 | 23.69 | 36.97 | 71 | 聚杰微纤 | 2023-12-07 四 | 15.92 | 15.88 | 15.63 | 16.23 | 15.60 | -1.57% | 1.55% | 20873 | 3297万 | 21.06 | 23.32 | 36.38 | 72 | 聚杰微纤 | 2023-12-08 五 | 15.55 | 15.63 | 14.96 | 15.81 | 14.89 | -4.29% | 1.98% | 26674 | 4051万 | 20.16 | 22.32 | 34.82 | 73 | 聚杰微纤 | 2023-12-11 一 | 14.87 | 14.96 | 15.53 | 15.77 | 14.75 | 3.81% | 2.73% | 36839 | 5678万 | 20.93 | 23.17 | 36.15 | 74 | 聚杰微纤 | 2023-12-12 二 | 15.50 | 15.53 | 15.56 | 15.70 | 15.30 | 0.19% | 1.22% | 16447 | 2547万 | 20.97 | 23.22 | 36.22 | 75 | 聚杰微纤 | 2023-12-13 三 | 15.57 | 15.56 | 15.43 | 15.81 | 15.41 | -0.84% | 1.31% | 17684 | 2754万 | 20.79 | 23.02 | 35.92 | 76 | 聚杰微纤 | 2023-12-14 四 | 15.72 | 15.43 | 15.76 | 15.85 | 15.51 | 2.14% | 1.46% | 19645 | 3090万 | 21.24 | 23.51 | 36.69 | 77 | 聚杰微纤 | 2023-12-15 五 | 15.68 | 15.76 | 16.05 | 16.20 | 15.60 | 1.84% | 1.99% | 26801 | 4285万 | 21.63 | 23.95 | 37.36 | 78 | 聚杰微纤 | 2023-12-18 一 | 16.09 | 16.05 | 15.60 | 16.10 | 15.55 | -2.80% | 1.43% | 19213 | 3034万 | 21.02 | 23.28 | 36.31 | 79 | 聚杰微纤 | 2023-12-19 二 | 15.73 | 15.60 | 15.49 | 15.73 | 15.28 | -0.71% | 0.88% | 11869 | 1832万 | 20.87 | 23.11 | 36.06 | 80 | 聚杰微纤 | 2023-12-20 三 | 15.41 | 15.49 | 15.46 | 15.76 | 15.41 | -0.19% | 1.02% | 13684 | 2134万 | 20.83 | 23.07 | 35.99 | 81 | 聚杰微纤 | 2023-12-21 四 | 15.38 | 15.46 | 15.87 | 15.92 | 15.22 | 2.65% | 1.47% | 19794 | 3098万 | 21.39 | 23.68 | 36.94 | 82 | 聚杰微纤 | 2023-12-22 五 | 16.03 | 15.87 | 15.87 | 17.00 | 15.81 | 0.00% | 4.17% | 56248 | 9203万 | 21.39 | 23.68 | 36.94 | 83 | 聚杰微纤 | 2023-12-25 一 | 15.88 | 15.87 | 15.48 | 15.99 | 15.19 | -2.46% | 2.72% | 36615 | 5649万 | 20.86 | 23.1 | 36.03 | 84 | 聚杰微纤 | 2023-12-26 二 | 15.53 | 15.48 | 15.19 | 15.77 | 15.10 | -1.87% | 1.69% | 22803 | 3498万 | 20.47 | 22.66 | 35.36 | 85 | 聚杰微纤 | 2023-12-27 三 | 15.35 | 15.19 | 15.30 | 15.46 | 14.98 | 0.72% | 1.30% | 17510 | 2657万 | 20.62 | 22.83 | 35.61 | 86 | 聚杰微纤 | 2023-12-28 四 | 15.34 | 15.30 | 15.16 | 15.39 | 14.87 | -0.92% | 1.54% | 20776 | 3154万 | 20.43 | 22.62 | 35.29 | 87 | 聚杰微纤 | 2023-12-29 五 | 15.22 | 15.16 | 15.55 | 15.61 | 15.03 | 2.57% | 1.80% | 24194 | 3728万 | 20.96 | 23.2 | 36.2 | 88 | 聚杰微纤 | 2024-01-02 二 | 15.55 | 15.55 | 16.08 | 16.14 | 15.50 | 3.41% | 1.92% | 25830 | 4107万 | 21.67 | 23.99 | 37.43 | 89 | 聚杰微纤 | 2024-01-03 三 | 16.08 | 16.08 | 15.74 | 16.15 | 15.60 | -2.11% | 1.30% | 17548 | 2773万 | 21.21 | 23.48 | 36.64 | 90 | 聚杰微纤 | 2024-01-04 四 | 15.83 | 15.74 | 15.81 | 15.88 | 15.55 | 0.44% | 1.00% | 13444 | 2117万 | 21.31 | 23.59 | 36.8 | 91 | 聚杰微纤 | 2024-01-05 五 | 15.92 | 15.81 | 15.61 | 16.27 | 15.55 | -1.27% | 1.66% | 22395 | 3562万 | 21.04 | 23.29 | 36.34 | 92 | 聚杰微纤 | 2024-01-08 一 | 15.68 | 15.61 | 15.64 | 15.95 | 15.58 | 0.19% | 1.68% | 22649 | 3571万 | 21.08 | 23.34 | 36.41 | 93 | 聚杰微纤 | 2024-01-09 二 | 15.61 | 15.64 | 15.86 | 16.10 | 15.60 | 1.41% | 1.48% | 19981 | 3164万 | 21.37 | 23.66 | 36.92 | 94 | 聚杰微纤 | 2024-01-10 三 | 15.88 | 15.86 | 15.50 | 15.91 | 15.46 | -2.27% | 1.61% | 21647 | 3386万 | 20.89 | 23.13 | 36.08 | 95 | 聚杰微纤 | 2024-01-11 四 | 15.48 | 15.50 | 15.60 | 15.72 | 15.40 | 0.65% | 1.27% | 17075 | 2662万 | 21.02 | 23.28 | 36.31 | 96 | 聚杰微纤 | 2024-01-12 五 | 15.64 | 15.60 | 15.35 | 15.96 | 15.30 | -1.60% | 1.31% | 17685 | 2764万 | 20.69 | 22.9 | 35.73 | 97 | 聚杰微纤 | 2024-01-15 一 | 15.31 | 15.35 | 15.53 | 15.66 | 15.31 | 1.17% | 1.00% | 13481 | 2089万 | 20.93 | 23.17 | 36.15 | 98 | 聚杰微纤 | 2024-01-16 二 | 15.54 | 15.53 | 15.42 | 15.60 | 15.11 | -0.71% | 1.19% | 16041 | 2457万 | 20.78 | 23.01 | 35.89 | 99 | 聚杰微纤 | 2024-01-17 三 | 15.45 | 15.42 | 15.51 | 15.85 | 15.37 | 0.58% | 2.08% | 27999 | 4392万 | 20.9 | 23.14 | 36.1 | 100 | 聚杰微纤 | 2024-01-18 四 | 15.30 | 15.51 | 15.05 | 15.47 | 14.65 | -2.97% | 2.28% | 30729 | 4603万 | 20.28 | 22.46 | 35.03 | 101 | 聚杰微纤 | 2024-01-19 五 | 15.00 | 15.05 | 14.96 | 15.49 | 14.95 | -0.60% | 1.50% | 20276 | 3073万 | 20.16 | 22.32 | 34.82 | 102 | 聚杰微纤 | 2024-01-22 一 | 14.93 | 14.96 | 13.80 | 14.93 | 13.70 | -7.75% | 1.88% | 25325 | 3636万 | 18.6 | 20.59 | 32.12 | 103 | 聚杰微纤 | 2024-01-23 二 | 13.78 | 13.80 | 13.35 | 13.89 | 13.05 | -3.26% | 2.15% | 28999 | 3853万 | 17.99 | 19.92 | 31.08 | 104 | 聚杰微纤 | 2024-01-24 三 | 13.28 | 13.35 | 13.60 | 13.84 | 13.03 | 1.87% | 2.22% | 29951 | 4045万 | 18.33 | 20.29 | 31.66 | 105 | 聚杰微纤 | 2024-01-25 四 | 13.79 | 13.60 | 14.16 | 14.20 | 13.52 | 4.12% | 1.64% | 22035 | 3060万 | 19.08 | 21.13 | 32.96 | 106 | 聚杰微纤 | 2024-01-26 五 | 14.18 | 14.16 | 14.14 | 14.50 | 14.08 | -0.14% | 1.40% | 18924 | 2706万 | 19.06 | 21.1 | 32.91 | 107 | 聚杰微纤 | 2024-01-29 一 | 14.18 | 14.14 | 13.47 | 14.19 | 13.30 | -4.74% | 1.42% | 19115 | 2592万 | 18.15 | 20.1 | 31.36 | 108 | 聚杰微纤 | 2024-01-30 二 | 13.60 | 13.47 | 13.00 | 13.60 | 12.97 | -3.49% | 1.41% | 19012 | 2506万 | 17.52 | 19.4 | 30.26 | 109 | 聚杰微纤 | 2024-01-31 三 | 13.07 | 13.00 | 12.17 | 13.07 | 12.14 | -6.38% | 1.58% | 21356 | 2666万 | 16.4 | 18.16 | 28.33 | 110 | 聚杰微纤 | 2024-02-01 四 | 12.29 | 12.17 | 11.97 | 12.29 | 11.54 | -1.64% | 1.72% | 23133 | 2744万 | 16.13 | 17.86 | 27.86 | 111 | 聚杰微纤 | 2024-02-02 五 | 12.21 | 11.97 | 11.41 | 12.26 | 10.65 | -4.68% | 2.61% | 35228 | 4013万 | 15.38 | 17.02 | 26.56 | 112 | 聚杰微纤 | 2024-02-05 一 | 11.25 | 11.41 | 9.77 | 11.28 | 9.25 | -14.37% | 3.77% | 50769 | 5052万 | 13.17 | 14.58 | 22.74 | 113 | 聚杰微纤 | 2024-02-06 二 | 9.47 | 9.77 | 9.62 | 10.13 | 8.39 | -1.54% | 4.13% | 55716 | 5065万 | 12.96 | 14.35 | 22.39 | 114 | 聚杰微纤 | 2024-02-07 三 | 9.60 | 9.62 | 8.82 | 9.62 | 8.52 | -8.32% | 3.56% | 48035 | 4290万 | 11.89 | 13.16 | 20.53 | 115 | 聚杰微纤 | 2024-02-08 四 | 8.56 | 8.82 | 9.67 | 9.80 | 8.38 | 9.64% | 3.41% | 45977 | 4216万 | 13.03 | 14.43 | 22.51 | 116 | 聚杰微纤 | 2024-02-19 一 | 9.90 | 9.67 | 10.31 | 10.38 | 9.77 | 6.62% | 3.07% | 41406 | 4203万 | 13.89 | 15.38 | 24 | 117 | 聚杰微纤 | 2024-02-20 二 | 10.29 | 10.31 | 10.46 | 10.56 | 10.06 | 1.45% | 1.76% | 23693 | 2451万 | 14.1 | 15.61 | 24.35 | 118 | 聚杰微纤 | 2024-02-21 三 | 10.32 | 10.46 | 10.72 | 11.10 | 10.25 | 2.49% | 2.11% | 28374 | 3068万 | 14.45 | 15.99 | 24.95 | 119 | 聚杰微纤 | 2024-02-22 四 | 10.70 | 10.72 | 11.01 | 11.36 | 10.60 | 2.71% | 1.66% | 22381 | 2431万 | 14.84 | 16.43 | 25.63 | 120 | 聚杰微纤 | 2024-02-23 五 | 11.11 | 11.01 | 11.47 | 11.47 | 10.98 | 4.18% | 1.89% | 25449 | 2850万 | 15.46 | 17.11 | 26.7 | 121 | 聚杰微纤 | 2024-02-26 一 | 11.53 | 11.47 | 11.85 | 12.16 | 11.40 | 3.31% | 2.50% | 33703 | 3953万 | 15.97 | 17.68 | 27.58 | 122 | 聚杰微纤 | 2024-02-27 二 | 11.79 | 11.85 | 12.15 | 12.27 | 11.58 | 2.53% | 1.71% | 23049 | 2769万 | 16.37 | 18.13 | 28.28 | 123 | 聚杰微纤 | 2024-02-28 三 | 12.42 | 12.15 | 10.70 | 12.55 | 10.63 | -11.93% | 4.30% | 57885 | 6649万 | 14.42 | 15.96 | 24.91 | 124 | 聚杰微纤 | 2024-02-29 四 | 10.69 | 10.70 | 11.17 | 11.18 | 10.46 | 4.39% | 2.58% | 34801 | 3813万 | 15.05 | 16.67 | 26 | 125 | 聚杰微纤 | 2024-03-01 五 | 11.13 | 11.17 | 11.28 | 11.35 | 11.01 | 0.98% | 1.96% | 26446 | 2959万 | 15.2 | 16.83 | 26.26 | 126 | 聚杰微纤 | 2024-03-04 一 | 11.40 | 11.28 | 11.17 | 11.40 | 10.86 | -0.98% | 1.80% | 24318 | 2696万 | 15.05 | 16.67 | 26 | 127 | 聚杰微纤 | 2024-03-05 二 | 11.31 | 11.17 | 10.89 | 11.32 | 10.80 | -2.51% | 1.83% | 24702 | 2716万 | 14.68 | 16.25 | 25.35 | 128 | 聚杰微纤 | 2024-03-06 三 | 10.87 | 10.89 | 11.05 | 11.16 | 10.70 | 1.47% | 1.46% | 19684 | 2163万 | 14.89 | 16.49 | 25.72 | 129 | 聚杰微纤 | 2024-03-07 四 | 11.14 | 11.05 | 10.91 | 11.27 | 10.80 | -1.27% | 1.95% | 26340 | 2912万 | 14.7 | 16.28 | 25.4 | 130 | 聚杰微纤 | 2024-03-08 五 | 11.25 | 10.91 | 11.42 | 12.02 | 11.03 | 4.67% | 3.70% | 49881 | 5721万 | 15.39 | 17.04 | 26.58 | 131 | 聚杰微纤 | 2024-03-14 四 | 11.66 | 11.67 | 12.11 | 12.96 | 11.52 | 3.77% | 4.54% | 61216 | 7443万 | 16.32 | 18.07 | 28.19 | 132 | 聚杰微纤 | 2024-03-15 五 | 11.96 | 12.11 | 12.17 | 12.37 | 11.63 | 0.50% | 4.53% | 60986 | 7278万 | 16.4 | 18.16 | 28.33 | 133 | 聚杰微纤 | 2024-03-18 一 | 12.15 | 12.17 | 12.40 | 12.58 | 12.04 | 1.89% | 3.63% | 48887 | 6020万 | 16.71 | 18.5 | 28.86 | 134 | 聚杰微纤 | 2024-03-19 二 | 12.31 | 12.40 | 12.34 | 12.54 | 12.23 | -0.48% | 2.39% | 32263 | 3988万 | 16.63 | 18.41 | 28.72 | 135 | 聚杰微纤 | 2024-03-20 三 | 12.42 | 12.34 | 12.44 | 12.47 | 12.26 | 0.81% | 1.55% | 20943 | 2593万 | 16.76 | 18.56 | 28.96 | 136 | 聚杰微纤 | 2024-03-21 四 | 12.44 | 12.44 | 12.61 | 12.65 | 12.31 | 1.37% | 2.08% | 27980 | 3493万 | 16.99 | 18.81 | 29.35 | 137 | 聚杰微纤 | 2024-03-22 五 | 12.61 | 12.61 | 12.45 | 12.67 | 12.12 | -1.27% | 1.93% | 25972 | 3226万 | 16.78 | 18.58 | 28.98 | 138 | 聚杰微纤 | 2024-03-25 一 | 12.42 | 12.45 | 12.05 | 12.55 | 11.99 | -3.21% | 1.48% | 19907 | 2445万 | 16.24 | 17.98 | 28.05 | 139 | 聚杰微纤 | 2024-03-26 二 | 12.00 | 12.05 | 12.25 | 12.26 | 11.88 | 1.66% | 1.39% | 18704 | 2266万 | 16.51 | 18.28 | 28.52 | 140 | 聚杰微纤 | 2024-03-27 三 | 12.32 | 12.25 | 11.95 | 12.32 | 11.95 | -2.45% | 1.45% | 19495 | 2363万 | 16.1 | 17.83 | 27.82 | 141 | 聚杰微纤 | 2024-03-28 四 | 11.97 | 11.95 | 12.31 | 12.40 | 11.91 | 3.01% | 1.62% | 21790 | 2671万 | 16.59 | 18.37 | 28.65 | 142 | 聚杰微纤 | 2024-03-29 五 | 12.35 | 12.31 | 12.60 | 12.85 | 12.31 | 2.36% | 1.89% | 25526 | 3205万 | 16.98 | 18.8 | 29.33 | 143 | 聚杰微纤 | 2024-04-01 一 | 12.60 | 12.60 | 12.99 | 13.07 | 12.43 | 3.10% | 2.43% | 32702 | 4181万 | 17.51 | 19.38 | 30.24 | 144 | 聚杰微纤 | 2024-04-02 二 | 12.97 | 12.99 | 12.95 | 13.23 | 12.86 | -0.31% | 1.69% | 22806 | 2964万 | 17.45 | 19.32 | 30.14 | 145 | 聚杰微纤 | 2024-04-03 三 | 12.99 | 12.95 | 13.08 | 13.26 | 12.66 | 1.00% | 1.71% | 22981 | 2977万 | 17.63 | 19.52 | 30.45 | 146 | 聚杰微纤 | 2024-04-08 一 | 13.00 | 13.08 | 12.37 | 13.00 | 12.33 | -5.43% | 1.66% | 22334 | 2816万 | 16.67 | 18.46 | 28.79 | 147 | 聚杰微纤 | 2024-04-09 二 | 12.37 | 12.37 | 12.78 | 12.81 | 12.34 | 3.31% | 1.15% | 15471 | 1947万 | 17.22 | 19.07 | 29.75 | 148 | 聚杰微纤 | 2024-04-10 三 | 12.72 | 12.78 | 12.49 | 12.89 | 12.30 | -2.27% | 1.35% | 18219 | 2285万 | 16.83 | 18.64 | 29.07 | 149 | 聚杰微纤 | 2024-04-11 四 | 12.41 | 12.49 | 12.45 | 12.74 | 12.13 | -0.32% | 1.04% | 13980 | 1751万 | 16.78 | 18.58 | 28.98 | 150 | 聚杰微纤 | 2024-04-12 五 | 12.48 | 12.45 | 13.14 | 13.18 | 12.40 | 5.54% | 2.82% | 38016 | 4893万 | 17.71 | 19.61 | 30.59 | 151 | 聚杰微纤 | 2024-04-15 一 | 13.22 | 13.14 | 11.98 | 13.22 | 11.73 | -8.83% | 3.72% | 50174 | 6158万 | 16.14 | 17.87 | 27.89 | 152 | 聚杰微纤 | 2024-04-16 二 | 11.70 | 11.98 | 10.62 | 11.94 | 10.50 | -11.35% | 2.56% | 34458 | 3750万 | 14.31 | 15.85 | 24.72 | 153 | 聚杰微纤 | 2024-04-17 三 | 10.80 | 10.62 | 11.68 | 11.69 | 10.80 | 9.98% | 2.13% | 28664 | 3274万 | 15.74 | 17.43 | 27.19 | 154 | 聚杰微纤 | 2024-04-18 四 | 11.67 | 11.68 | 11.39 | 11.80 | 11.25 | -2.48% | 1.38% | 18621 | 2139万 | 15.35 | 16.99 | 26.51 | 155 | 聚杰微纤 | 2024-04-19 五 | 11.31 | 11.39 | 11.42 | 11.57 | 11.12 | 0.26% | 1.11% | 15020 | 1714万 | 15.39 | 17.04 | 26.58 | 156 | 聚杰微纤 | 2024-04-22 一 | 11.32 | 11.42 | 11.18 | 11.56 | 10.86 | -2.10% | 1.12% | 15111 | 1684万 | 15.07 | 16.68 | 26.02 | 157 | 聚杰微纤 | 2024-04-23 二 | 11.22 | 11.18 | 11.64 | 11.74 | 11.16 | 4.11% | 1.40% | 18867 | 2181万 | 15.69 | 17.37 | 27.1 | 158 | 聚杰微纤 | 2024-04-24 三 | 11.66 | 11.64 | 12.02 | 12.07 | 11.60 | 3.26% | 1.51% | 20384 | 2415万 | 16.2 | 17.93 | 27.98 | 159 | 聚杰微纤 | 2024-04-25 四 | 11.99 | 12.02 | 12.00 | 12.16 | 11.64 | -0.17% | 1.47% | 19814 | 2369万 | 16.17 | 17.9 | 24.05 | 160 | 聚杰微纤 | 2024-04-26 五 | 12.08 | 12.00 | 12.04 | 12.14 | 11.83 | 0.33% | 1.80% | 24196 | 2897万 | 16.23 | 17.96 | 24.13 | 161 | 聚杰微纤 | 2024-04-29 一 | 12.21 | 12.04 | 12.33 | 12.35 | 11.99 | 2.41% | 1.68% | 22573 | 2752万 | 16.62 | 18.4 | 23.61 |
|
行情刷新 | 流通股东
|