| 股票名称 | 代码 300875 | 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 | 捷强装备 | 2024-04-30 二 | 29.18 | 28.37 | 26.91 | 29.57 | 26.88 | -5.15% | 10.83% | 71432 | 19862万 | 17.74 | 26.87 | -35.33 | 2 | 捷强装备 | 2024-04-29 一 | 27.45 | 27.66 | 28.37 | 28.59 | 27.20 | 2.57% | 9.38% | 61861 | 17302万 | 18.71 | 28.32 | -37.25 | 3 | 捷强装备 | 2024-04-26 五 | 27.49 | 27.80 | 27.66 | 28.48 | 27.30 | -0.50% | 9.82% | 64770 | 18057万 | 18.24 | 27.61 | -36.32 | 4 | 捷强装备 | 2024-04-25 四 | 28.45 | 29.01 | 27.80 | 29.16 | 27.78 | -4.17% | 10.89% | 71778 | 20272万 | 18.33 | 27.75 | -115.54 | 5 | 捷强装备 | 2024-04-24 三 | 28.71 | 29.09 | 29.01 | 29.60 | 28.61 | -0.28% | 11.74% | 77431 | 22475万 | 19.13 | 28.96 | -120.57 | 6 | 捷强装备 | 2024-04-23 二 | 29.26 | 30.50 | 29.09 | 30.39 | 28.78 | -4.62% | 15.63% | 103078 | 30349万 | 19.18 | 29.04 | -120.9 | 7 | 捷强装备 | 2024-04-22 一 | 28.64 | 28.98 | 30.50 | 31.60 | 28.00 | 5.24% | 22.37% | 147492 | 44813万 | 20.11 | 30.45 | -126.76 | 8 | 捷强装备 | 2024-04-19 五 | 23.88 | 24.15 | 28.98 | 28.98 | 23.88 | 20.00% | 15.37% | 101366 | 27423万 | 19.11 | 28.93 | -120.45 | 9 | 捷强装备 | 2024-04-18 四 | 24.33 | 24.10 | 24.15 | 25.07 | 23.55 | 0.21% | 9.09% | 59925 | 14576万 | 15.92 | 24.11 | -100.37 | 10 | 捷强装备 | 2024-04-17 三 | 22.02 | 21.42 | 24.10 | 24.17 | 22.02 | 12.51% | 8.54% | 56285 | 13311万 | 15.89 | 24.06 | -100.17 | 11 | 捷强装备 | 2024-04-16 二 | 24.16 | 24.84 | 21.42 | 24.75 | 21.35 | -13.77% | 10.90% | 71894 | 16158万 | 14.12 | 21.38 | -89.03 | 12 | 捷强装备 | 2024-04-15 一 | 28.29 | 28.49 | 24.84 | 28.95 | 24.50 | -12.81% | 13.26% | 87466 | 22787万 | 16.38 | 24.8 | -103.24 | 13 | 捷强装备 | 2024-04-12 五 | 29.29 | 29.77 | 28.49 | 30.49 | 28.33 | -4.30% | 8.86% | 58435 | 17164万 | 18.79 | 28.44 | -118.41 | 14 | 捷强装备 | 2024-04-11 四 | 28.09 | 29.50 | 29.77 | 31.80 | 28.06 | 0.92% | 11.38% | 75067 | 22621万 | 19.63 | 29.72 | -123.73 | 15 | 捷强装备 | 2024-04-10 三 | 28.15 | 28.42 | 29.50 | 29.55 | 27.08 | 3.80% | 11.00% | 72527 | 20665万 | 19.45 | 29.45 | -122.61 | 16 | 捷强装备 | 2024-04-09 二 | 29.25 | 29.77 | 28.42 | 30.44 | 28.15 | -4.53% | 10.38% | 68416 | 19840万 | 18.74 | 28.37 | -118.12 | 17 | 捷强装备 | 2024-04-08 一 | 32.80 | 33.36 | 29.77 | 33.00 | 29.26 | -10.76% | 13.90% | 91633 | 28610万 | 19.63 | 29.72 | -123.73 | 18 | 捷强装备 | 2024-04-03 三 | 31.59 | 32.48 | 33.36 | 33.49 | 31.59 | 2.71% | 11.93% | 78645 | 25832万 | 22 | 33.3 | -138.65 | 19 | 捷强装备 | 2024-04-02 二 | 33.02 | 33.82 | 32.48 | 34.74 | 32.00 | -3.96% | 16.75% | 110480 | 36883万 | 21.42 | 32.43 | -134.99 | 20 | 捷强装备 | 2024-04-01 一 | 31.95 | 32.32 | 33.82 | 34.24 | 31.94 | 4.64% | 18.04% | 118962 | 39568万 | 22.3 | 33.76 | -140.56 | 21 | 捷强装备 | 2024-03-29 五 | 31.77 | 32.50 | 32.32 | 36.00 | 31.22 | -0.55% | 23.69% | 156219 | 52172万 | 21.31 | 32.27 | -134.33 | 22 | 捷强装备 | 2024-03-28 四 | 30.40 | 30.42 | 32.50 | 33.00 | 29.70 | 6.84% | 22.64% | 149262 | 47515万 | 21.43 | 32.45 | -135.08 | 23 | 捷强装备 | 2024-03-27 三 | 29.60 | 29.80 | 30.42 | 31.30 | 28.80 | 2.08% | 17.97% | 118491 | 35887万 | 20.06 | 30.37 | -126.43 | 24 | 捷强装备 | 2024-03-26 二 | 27.74 | 28.20 | 29.80 | 30.00 | 26.80 | 5.67% | 13.33% | 87907 | 25022万 | 19.65 | 29.75 | -123.86 | 25 | 捷强装备 | 2024-03-25 一 | 29.85 | 30.40 | 28.20 | 31.30 | 28.18 | -7.24% | 10.37% | 68370 | 20306万 | 18.59 | 28.15 | -117.21 | 26 | 捷强装备 | 2024-03-22 五 | 30.52 | 31.30 | 30.40 | 31.27 | 29.62 | -2.88% | 12.53% | 82591 | 25080万 | 20.05 | 30.35 | -126.35 | 27 | 捷强装备 | 2024-03-21 四 | 29.50 | 30.31 | 31.30 | 32.80 | 29.20 | 3.27% | 21.05% | 138797 | 42593万 | 20.64 | 31.25 | -130.09 | 28 | 捷强装备 | 2024-03-20 三 | 28.62 | 28.52 | 30.31 | 30.36 | 28.59 | 6.28% | 16.70% | 110117 | 32833万 | 19.99 | 30.26 | -125.98 | 29 | 捷强装备 | 2024-03-19 二 | 28.95 | 28.94 | 28.52 | 29.24 | 28.50 | -1.45% | 8.36% | 55135 | 15899万 | 18.81 | 28.47 | -118.54 | 30 | 捷强装备 | 2024-03-18 一 | 27.96 | 28.20 | 28.94 | 29.01 | 27.96 | 2.62% | 10.73% | 70725 | 20311万 | 19.08 | 28.89 | -120.28 | 31 | 捷强装备 | 2024-03-15 五 | 27.78 | 27.59 | 28.20 | 28.42 | 27.43 | 2.21% | 7.87% | 51900 | 14549万 | 18.59 | 28.15 | -117.21 | 32 | 捷强装备 | 2024-03-14 四 | 28.33 | 28.45 | 27.59 | 28.37 | 26.91 | -3.02% | 9.49% | 62572 | 17316万 | 18.19 | 27.54 | -114.67 | 33 | 捷强装备 | 2024-03-08 五 | 27.60 | 28.20 | 29.03 | 29.29 | 26.80 | 2.94% | 15.55% | 102541 | 29040万 | 19.14 | 28.98 | -120.66 | 34 | 捷强装备 | 2024-03-07 四 | 28.00 | 28.50 | 28.20 | 30.78 | 27.50 | -1.05% | 18.91% | 124694 | 36322万 | 18.59 | 28.15 | -117.21 | 35 | 捷强装备 | 2024-03-06 三 | 25.85 | 27.05 | 28.50 | 29.52 | 25.50 | 5.36% | 19.28% | 127157 | 35641万 | 18.79 | 28.45 | -118.45 | 36 | 捷强装备 | 2024-03-05 二 | 23.90 | 23.94 | 27.05 | 27.44 | 23.60 | 12.99% | 16.92% | 111583 | 28638万 | 17.84 | 27.01 | -112.43 | 37 | 捷强装备 | 2024-03-04 一 | 24.31 | 24.45 | 23.94 | 24.56 | 23.59 | -2.09% | 6.68% | 44054 | 10562万 | 15.79 | 23.9 | -99.5 | 38 | 捷强装备 | 2024-03-01 五 | 24.63 | 24.65 | 24.45 | 24.82 | 24.14 | -0.81% | 7.31% | 48224 | 11812万 | 16.12 | 24.41 | -101.62 | 39 | 捷强装备 | 2024-02-29 四 | 22.63 | 23.00 | 24.65 | 25.36 | 22.45 | 7.17% | 10.81% | 71290 | 17160万 | 16.25 | 24.61 | -102.45 | 40 | 捷强装备 | 2024-02-28 三 | 26.28 | 26.62 | 23.00 | 26.45 | 23.00 | -13.60% | 12.81% | 84464 | 21232万 | 15.17 | 22.96 | -95.59 | 41 | 捷强装备 | 2024-02-27 二 | 26.30 | 27.35 | 26.62 | 26.85 | 25.51 | -2.67% | 14.70% | 96957 | 25488万 | 17.55 | 26.58 | -110.64 | 42 | 捷强装备 | 2024-02-26 一 | 24.03 | 22.79 | 27.35 | 27.35 | 23.00 | 20.01% | 12.90% | 85078 | 20820万 | 18.03 | 27.3 | -113.67 | 43 | 捷强装备 | 2024-02-23 五 | 21.60 | 21.53 | 22.79 | 22.89 | 21.60 | 5.85% | 6.66% | 43924 | 9752万 | 15.03 | 22.75 | -94.72 | 44 | 捷强装备 | 2024-02-22 四 | 20.67 | 20.74 | 21.53 | 21.74 | 20.48 | 3.81% | 5.78% | 38141 | 8145万 | 14.2 | 21.49 | -89.48 | 45 | 捷强装备 | 2024-02-21 三 | 20.39 | 20.50 | 20.74 | 21.48 | 20.02 | 1.17% | 6.59% | 43478 | 9117万 | 13.68 | 20.71 | -86.2 | 46 | 捷强装备 | 2024-02-20 二 | 20.10 | 19.72 | 20.50 | 20.68 | 19.28 | 3.96% | 5.62% | 37032 | 7463万 | 13.52 | 20.47 | -85.2 | 47 | 捷强装备 | 2024-02-19 一 | 18.99 | 18.97 | 19.72 | 20.03 | 18.94 | 3.95% | 6.88% | 45358 | 8845万 | 13 | 19.69 | -81.96 | 48 | 捷强装备 | 2024-02-08 四 | 17.26 | 16.89 | 18.97 | 19.05 | 17.05 | 12.31% | 8.32% | 54875 | 9833万 | 12.51 | 18.94 | -78.84 | 49 | 捷强装备 | 2024-02-07 三 | 18.38 | 18.29 | 16.89 | 18.38 | 16.69 | -7.65% | 7.10% | 46832 | 8137万 | 11.14 | 16.86 | -70.2 | 50 | 捷强装备 | 2024-02-06 二 | 17.79 | 18.05 | 18.29 | 19.14 | 16.20 | 1.33% | 7.38% | 48636 | 8468万 | 12.06 | 18.26 | -76.02 | 51 | 捷强装备 | 2024-02-05 一 | 21.37 | 21.40 | 18.05 | 21.37 | 17.54 | -15.65% | 6.80% | 44855 | 8393万 | 11.9 | 18.02 | -75.02 | 52 | 捷强装备 | 2024-02-02 五 | 22.69 | 22.57 | 21.40 | 23.49 | 20.49 | -5.18% | 5.18% | 34186 | 7470万 | 14.11 | 21.36 | -88.94 | 53 | 捷强装备 | 2024-02-01 四 | 22.95 | 23.22 | 22.57 | 23.29 | 22.10 | -2.80% | 4.26% | 28105 | 6379万 | 14.88 | 22.53 | -93.81 | 54 | 捷强装备 | 2024-01-31 三 | 25.15 | 25.10 | 23.22 | 25.20 | 23.00 | -7.49% | 5.69% | 37540 | 8957万 | 15.31 | 23.18 | -96.51 | 55 | 捷强装备 | 2024-01-30 二 | 25.45 | 25.56 | 25.10 | 26.15 | 25.10 | -1.80% | 3.81% | 25127 | 6430万 | 16.55 | 25.06 | -104.32 | 56 | 捷强装备 | 2024-01-29 一 | 27.55 | 27.64 | 25.56 | 27.86 | 25.51 | -7.53% | 6.17% | 40669 | 10728万 | 16.85 | 25.52 | -106.23 | 57 | 捷强装备 | 2024-01-26 五 | 28.05 | 27.85 | 27.64 | 28.75 | 27.58 | -0.75% | 5.45% | 35934 | 10132万 | 18.23 | 27.59 | -114.88 | 58 | 捷强装备 | 2024-01-25 四 | 26.53 | 26.55 | 27.85 | 27.85 | 26.19 | 4.90% | 5.86% | 38645 | 10520万 | 18.36 | 27.8 | -115.75 | 59 | 捷强装备 | 2024-01-24 三 | 26.66 | 26.52 | 26.55 | 26.88 | 25.34 | 0.11% | 5.91% | 38980 | 10184万 | 17.51 | 26.51 | -110.35 | 60 | 捷强装备 | 2024-01-23 二 | 27.17 | 27.09 | 26.52 | 27.17 | 26.20 | -2.10% | 5.34% | 35191 | 9341万 | 17.49 | 26.48 | -110.22 | 61 | 捷强装备 | 2024-01-22 一 | 28.75 | 29.22 | 27.09 | 28.80 | 27.01 | -7.29% | 7.87% | 51889 | 14533万 | 17.86 | 27.05 | -112.59 | 62 | 捷强装备 | 2024-01-19 五 | 28.73 | 28.81 | 29.22 | 30.28 | 28.06 | 1.42% | 10.84% | 71509 | 21002万 | 19.27 | 29.17 | -121.44 | 63 | 捷强装备 | 2024-01-18 四 | 29.42 | 29.57 | 28.81 | 29.57 | 27.91 | -2.57% | 6.46% | 42595 | 12163万 | 19 | 28.76 | -119.74 | 64 | 捷强装备 | 2024-01-17 三 | 31.03 | 31.03 | 29.57 | 31.09 | 29.52 | -4.71% | 5.53% | 36473 | 10959万 | 19.5 | 29.52 | -122.9 | 65 | 捷强装备 | 2024-01-16 二 | 31.51 | 31.50 | 31.03 | 31.70 | 30.30 | -1.49% | 7.08% | 46716 | 14425万 | 20.46 | 30.98 | -128.97 | 66 | 捷强装备 | 2024-01-15 一 | 32.40 | 32.74 | 31.50 | 32.65 | 31.35 | -3.79% | 8.78% | 57920 | 18418万 | 20.77 | 31.45 | -130.92 | 67 | 捷强装备 | 2024-01-12 五 | 32.35 | 32.35 | 32.74 | 33.58 | 31.92 | 1.21% | 12.49% | 82341 | 27026万 | 21.59 | 32.69 | -136.07 | 68 | 捷强装备 | 2024-01-11 四 | 31.00 | 31.18 | 32.35 | 32.41 | 31.00 | 3.75% | 8.62% | 56847 | 18093万 | 21.33 | 32.3 | -134.45 | 69 | 捷强装备 | 2024-01-10 三 | 32.29 | 32.90 | 31.18 | 32.45 | 31.14 | -5.23% | 11.09% | 73110 | 23175万 | 20.56 | 31.13 | -129.59 | 70 | 捷强装备 | 2024-01-09 二 | 31.82 | 32.26 | 32.90 | 34.15 | 31.82 | 1.98% | 13.72% | 90452 | 29953万 | 21.69 | 32.85 | -136.74 | 71 | 捷强装备 | 2024-01-08 一 | 32.65 | 32.69 | 32.26 | 33.45 | 31.66 | -1.32% | 11.32% | 74627 | 24200万 | 21.27 | 32.21 | -134.08 | 72 | 捷强装备 | 2024-01-05 五 | 34.77 | 35.47 | 32.69 | 35.06 | 32.43 | -7.84% | 17.61% | 116105 | 38755万 | 21.56 | 32.64 | -135.87 | 73 | 捷强装备 | 2024-01-04 四 | 37.76 | 38.18 | 35.47 | 38.00 | 34.60 | -7.10% | 20.35% | 134189 | 48017万 | 23.39 | 35.41 | -147.42 | 74 | 捷强装备 | 2024-01-03 三 | 36.01 | 35.03 | 38.18 | 40.60 | 35.38 | 8.99% | 32.96% | 217340 | 80080万 | 25.18 | 38.12 | -158.68 | 75 | 捷强装备 | 2024-01-02 二 | 30.28 | 29.19 | 35.03 | 35.03 | 30.01 | 20.01% | 17.93% | 118209 | 39128万 | 23.1 | 34.97 | -145.59 | 76 | 捷强装备 | 2023-12-29 五 | 28.66 | 28.64 | 29.19 | 29.27 | 28.66 | 1.92% | 2.35% | 15518 | 4511万 | 19.25 | 29.14 | -121.32 | 77 | 捷强装备 | 2023-12-28 四 | 27.67 | 27.85 | 28.64 | 28.80 | 27.56 | 2.84% | 3.00% | 19789 | 5617万 | 18.89 | 28.59 | -119.03 | 78 | 捷强装备 | 2023-12-27 三 | 27.90 | 27.68 | 27.85 | 27.96 | 27.53 | 0.61% | 1.35% | 8889 | 2465万 | 18.36 | 27.8 | -115.75 | 79 | 捷强装备 | 2023-12-26 二 | 28.13 | 28.16 | 27.68 | 28.30 | 27.60 | -1.70% | 1.87% | 12310 | 3424万 | 18.25 | 27.63 | -115.04 | 80 | 捷强装备 | 2023-12-25 一 | 28.57 | 28.56 | 28.16 | 28.84 | 28.02 | -1.40% | 2.05% | 13541 | 3834万 | 18.57 | 28.11 | -117.04 | 81 | 捷强装备 | 2023-12-22 五 | 28.73 | 28.73 | 28.56 | 28.97 | 28.41 | -0.59% | 1.91% | 12621 | 3619万 | 18.83 | 28.51 | -118.7 | 82 | 捷强装备 | 2023-12-21 四 | 28.65 | 28.70 | 28.73 | 28.93 | 28.00 | 0.10% | 2.28% | 15007 | 4274万 | 18.94 | 28.68 | -119.41 | 83 | 捷强装备 | 2023-12-20 三 | 29.06 | 29.07 | 28.70 | 29.29 | 28.70 | -1.27% | 1.36% | 8974 | 2606万 | 18.92 | 28.65 | -119.28 | 84 | 捷强装备 | 2023-12-19 二 | 29.03 | 28.91 | 29.07 | 29.13 | 28.57 | 0.55% | 1.18% | 7769 | 2247万 | 19.17 | 29.02 | -120.82 | 85 | 捷强装备 | 2023-12-18 一 | 29.65 | 29.61 | 28.91 | 29.68 | 28.87 | -2.36% | 2.36% | 15575 | 4536万 | 19.06 | 28.86 | -120.16 | 86 | 捷强装备 | 2023-12-15 五 | 29.70 | 29.70 | 29.61 | 30.00 | 29.53 | -0.30% | 1.57% | 10340 | 3070万 | 19.52 | 29.56 | -123.07 | 87 | 捷强装备 | 2023-12-14 四 | 29.99 | 29.87 | 29.70 | 30.28 | 29.69 | -0.57% | 1.42% | 9392 | 2813万 | 19.58 | 29.65 | -123.44 | 88 | 捷强装备 | 2023-12-13 三 | 29.90 | 29.98 | 29.87 | 30.49 | 29.70 | -0.37% | 2.67% | 17601 | 5303万 | 19.7 | 29.82 | -124.15 | 89 | 捷强装备 | 2023-12-12 二 | 29.86 | 29.88 | 29.98 | 30.22 | 29.81 | 0.33% | 1.72% | 11314 | 3391万 | 19.77 | 29.93 | -124.6 | 90 | 捷强装备 | 2023-12-11 一 | 29.61 | 29.70 | 29.88 | 29.90 | 29.33 | 0.61% | 2.83% | 18658 | 5527万 | 19.7 | 29.83 | -124.19 | 91 | 捷强装备 | 2023-12-08 五 | 30.14 | 30.09 | 29.70 | 30.37 | 29.62 | -1.30% | 3.38% | 22282 | 6650万 | 19.58 | 29.65 | -123.44 | 92 | 捷强装备 | 2023-12-07 四 | 30.60 | 30.62 | 30.09 | 30.65 | 30.05 | -1.73% | 3.25% | 21451 | 6486万 | 19.84 | 30.04 | -125.06 | 93 | 捷强装备 | 2023-12-06 三 | 30.77 | 30.62 | 30.62 | 30.96 | 30.60 | 0.00% | 1.86% | 12282 | 3778万 | 20.19 | 30.57 | -127.26 | 94 | 捷强装备 | 2023-12-05 二 | 31.39 | 31.51 | 30.62 | 31.44 | 30.60 | -2.82% | 2.31% | 15219 | 4709万 | 20.19 | 30.57 | -127.26 | 95 | 捷强装备 | 2023-12-04 一 | 31.25 | 31.29 | 31.51 | 31.77 | 31.16 | 0.70% | 2.16% | 14251 | 4485万 | 20.78 | 31.46 | -130.96 | 96 | 捷强装备 | 2023-12-01 五 | 31.46 | 31.21 | 31.29 | 31.46 | 30.82 | 0.26% | 1.82% | 11970 | 3726万 | 20.63 | 31.24 | -130.05 | 97 | 捷强装备 | 2023-11-30 四 | 32.00 | 31.80 | 31.21 | 32.00 | 30.93 | -1.86% | 3.18% | 20976 | 6561万 | 20.58 | 31.16 | -129.72 | 98 | 捷强装备 | 2023-11-29 三 | 32.28 | 32.35 | 31.80 | 32.35 | 31.80 | -1.70% | 2.69% | 17742 | 5679万 | 20.97 | 31.75 | -132.17 | 99 | 捷强装备 | 2023-11-28 二 | 32.19 | 32.22 | 32.35 | 32.68 | 32.10 | 0.40% | 2.20% | 14539 | 4711万 | 21.33 | 32.3 | -134.45 | 100 | 捷强装备 | 2023-11-27 一 | 32.33 | 32.33 | 32.22 | 32.74 | 32.03 | -0.34% | 2.01% | 13255 | 4291万 | 21.25 | 32.17 | -133.91 | 101 | 捷强装备 | 2023-11-24 五 | 32.94 | 32.93 | 32.33 | 32.95 | 32.11 | -1.82% | 2.29% | 15071 | 4900万 | 21.32 | 32.28 | -134.37 | 102 | 捷强装备 | 2023-11-23 四 | 32.65 | 32.54 | 32.93 | 32.96 | 32.33 | 1.20% | 2.05% | 13522 | 4421万 | 21.71 | 32.88 | -136.86 | 103 | 捷强装备 | 2023-11-22 三 | 33.01 | 33.20 | 32.54 | 33.33 | 32.51 | -1.99% | 2.86% | 18845 | 6186万 | 21.46 | 32.49 | -135.24 | 104 | 捷强装备 | 2023-11-21 二 | 33.96 | 33.84 | 33.20 | 33.96 | 33.10 | -1.89% | 3.23% | 21295 | 7124万 | 21.89 | 33.15 | -137.99 | 105 | 捷强装备 | 2023-11-20 一 | 33.30 | 33.25 | 33.84 | 33.90 | 33.15 | 1.77% | 2.86% | 18885 | 6354万 | 22.31 | 33.78 | -140.65 | 106 | 捷强装备 | 2023-11-17 五 | 33.24 | 33.28 | 33.25 | 33.49 | 32.99 | -0.09% | 2.14% | 14094 | 4671万 | 21.92 | 33.2 | -138.19 | 107 | 捷强装备 | 2023-11-16 四 | 33.89 | 33.91 | 33.28 | 33.98 | 33.25 | -1.86% | 2.32% | 15294 | 5137万 | 21.94 | 33.23 | -138.32 | 108 | 捷强装备 | 2023-11-15 三 | 33.90 | 33.91 | 33.91 | 34.12 | 33.62 | 0.00% | 2.69% | 17705 | 5995万 | 22.36 | 33.85 | -140.94 | 109 | 捷强装备 | 2023-11-14 二 | 33.80 | 33.87 | 33.91 | 34.17 | 33.54 | 0.12% | 3.09% | 20351 | 6887万 | 22.36 | 33.85 | -140.94 | 110 | 捷强装备 | 2023-11-13 一 | 33.36 | 33.17 | 33.87 | 33.88 | 33.08 | 2.11% | 2.94% | 19369 | 6500万 | 22.33 | 33.81 | -140.77 | 111 | 捷强装备 | 2023-11-10 五 | 33.23 | 33.34 | 33.17 | 33.45 | 32.98 | -0.51% | 1.91% | 12590 | 4178万 | 21.87 | 33.12 | -137.86 | 112 | 捷强装备 | 2023-11-09 四 | 33.78 | 33.58 | 33.34 | 34.06 | 33.23 | -0.71% | 3.04% | 20040 | 6727万 | 21.98 | 33.28 | -138.57 | 113 | 捷强装备 | 2023-11-08 三 | 33.65 | 33.68 | 33.58 | 33.77 | 33.31 | -0.30% | 3.14% | 20724 | 6943万 | 22.14 | 33.52 | -139.57 | 114 | 捷强装备 | 2023-11-07 二 | 33.40 | 33.48 | 33.68 | 33.77 | 32.91 | 0.60% | 4.11% | 27080 | 9027万 | 22.21 | 33.62 | -139.98 | 115 | 捷强装备 | 2023-11-06 一 | 32.80 | 32.84 | 33.48 | 33.48 | 32.73 | 1.95% | 3.93% | 25922 | 8591万 | 22.08 | 33.42 | -139.15 | 116 | 捷强装备 | 2023-11-03 五 | 32.06 | 32.03 | 32.84 | 32.93 | 32.03 | 2.53% | 4.25% | 28026 | 9166万 | 21.65 | 32.79 | -136.49 | 117 | 捷强装备 | 2023-11-02 四 | 32.75 | 32.60 | 32.03 | 32.95 | 32.03 | -1.75% | 3.56% | 23483 | 7602万 | 21.12 | 31.98 | -133.12 | 118 | 捷强装备 | 2023-11-01 三 | 32.41 | 32.32 | 32.60 | 32.72 | 32.02 | 0.87% | 2.31% | 15249 | 4950万 | 21.5 | 32.55 | -135.49 | 119 | 捷强装备 | 2023-10-31 二 | 32.70 | 32.65 | 32.32 | 33.07 | 32.07 | -1.01% | 3.83% | 25253 | 8212万 | 21.31 | 32.27 | -134.33 | 120 | 捷强装备 | 2023-10-30 一 | 32.01 | 32.20 | 32.65 | 32.72 | 31.96 | 1.40% | 3.55% | 23423 | 7585万 | 21.53 | 32.6 | -135.7 | 121 | 捷强装备 | 2023-10-27 五 | 32.01 | 32.40 | 32.20 | 32.26 | 31.36 | -0.62% | 4.05% | 26732 | 8503万 | 21.23 | 32.15 | -133.83 | 122 | 捷强装备 | 2023-10-26 四 | 32.39 | 32.55 | 32.40 | 32.49 | 31.88 | -0.46% | 2.55% | 16841 | 5423万 | 21.36 | 32.35 | -1973.25 | 123 | 捷强装备 | 2023-10-25 三 | 32.40 | 32.30 | 32.55 | 32.88 | 32.18 | 0.77% | 2.56% | 16900 | 5506万 | 21.46 | 32.5 | -1982.39 | 124 | 捷强装备 | 2023-10-24 二 | 32.01 | 31.94 | 32.30 | 32.44 | 31.86 | 1.13% | 2.77% | 18279 | 5884万 | 21.3 | 32.25 | -1967.16 | 125 | 捷强装备 | 2023-10-23 一 | 32.82 | 32.72 | 31.94 | 32.83 | 31.66 | -2.38% | 2.77% | 18273 | 5870万 | 21.06 | 31.89 | -1945.24 | 126 | 捷强装备 | 2023-10-20 五 | 33.33 | 33.42 | 32.72 | 33.60 | 32.64 | -2.09% | 2.44% | 16097 | 5319万 | 21.58 | 32.67 | -1992.74 | 127 | 捷强装备 | 2023-10-19 四 | 33.73 | 33.75 | 33.42 | 34.10 | 33.35 | -0.98% | 2.39% | 15751 | 5311万 | 22.04 | 33.36 | -2035.37 | 128 | 捷强装备 | 2023-10-18 三 | 34.67 | 34.84 | 33.75 | 34.80 | 33.75 | -3.13% | 2.84% | 18704 | 6379万 | 22.25 | 33.69 | -2055.47 | 129 | 捷强装备 | 2023-10-17 二 | 35.04 | 35.35 | 34.84 | 35.11 | 34.30 | -1.44% | 4.13% | 27205 | 9411万 | 22.97 | 34.78 | -2121.85 | 130 | 捷强装备 | 2023-10-16 一 | 35.10 | 35.27 | 35.35 | 35.85 | 35.01 | 0.23% | 3.49% | 22981 | 8123万 | 23.31 | 35.29 | -2152.91 | 131 | 捷强装备 | 2023-10-13 五 | 35.77 | 35.80 | 35.27 | 35.80 | 35.16 | -1.48% | 3.24% | 21376 | 7566万 | 23.26 | 35.21 | -2148.04 | 132 | 捷强装备 | 2023-10-12 四 | 36.71 | 36.71 | 35.80 | 36.80 | 35.56 | -2.48% | 4.92% | 32461 | 11676万 | 23.61 | 35.74 | -2180.32 | 133 | 捷强装备 | 2023-10-11 三 | 37.00 | 37.01 | 36.71 | 37.25 | 36.51 | -0.81% | 3.86% | 25434 | 9393万 | 24.21 | 36.65 | -2235.74 | 134 | 捷强装备 | 2023-10-10 二 | 36.57 | 36.57 | 37.01 | 37.13 | 36.52 | 1.20% | 3.69% | 24323 | 8987万 | 24.4 | 36.95 | -2254.01 | 135 | 捷强装备 | 2023-10-09 一 | 37.11 | 37.03 | 36.57 | 37.40 | 36.48 | -1.24% | 3.79% | 25008 | 9182万 | 24.11 | 36.51 | -2227.22 | 136 | 捷强装备 | 2023-09-28 四 | 37.00 | 36.93 | 37.03 | 37.25 | 36.81 | 0.27% | 3.26% | 21526 | 7975万 | 24.42 | 36.97 | -2255.23 | 137 | 捷强装备 | 2023-09-27 三 | 37.24 | 37.16 | 36.93 | 37.29 | 36.68 | -0.62% | 3.61% | 23836 | 8818万 | 24.35 | 36.87 | -2249.14 | 138 | 捷强装备 | 2023-09-26 二 | 37.03 | 36.93 | 37.16 | 37.31 | 36.67 | 0.62% | 4.14% | 27325 | 10127万 | 24.5 | 37.1 | -2263.15 | 139 | 捷强装备 | 2023-09-25 一 | 37.01 | 37.01 | 36.93 | 37.27 | 36.53 | -0.22% | 3.53% | 23283 | 8583万 | 24.35 | 36.87 | -2249.14 | 140 | 捷强装备 | 2023-09-22 五 | 36.58 | 36.64 | 37.01 | 37.12 | 36.45 | 1.01% | 3.15% | 20803 | 7675万 | 24.4 | 36.95 | -2254.01 | 141 | 捷强装备 | 2023-09-21 四 | 36.64 | 36.83 | 36.64 | 37.00 | 36.40 | -0.52% | 2.66% | 17562 | 6442万 | 24.16 | 36.58 | -2231.48 | 142 | 捷强装备 | 2023-09-20 三 | 37.23 | 37.34 | 36.83 | 37.65 | 36.71 | -1.37% | 3.03% | 19971 | 7407万 | 24.29 | 36.77 | -2243.05 | 143 | 捷强装备 | 2023-09-19 二 | 38.30 | 38.62 | 37.34 | 38.34 | 37.23 | -3.31% | 7.33% | 33815 | 12738万 | 17.23 | 37.28 | -2274.11 | 144 | 捷强装备 | 2023-09-18 一 | 38.53 | 38.54 | 38.62 | 38.93 | 38.22 | 0.21% | 4.24% | 19173 | 7401万 | 17.46 | 38.56 | -2352.07 | 145 | 捷强装备 | 2023-09-15 五 | 39.02 | 38.96 | 38.54 | 39.25 | 38.45 | -1.08% | 6.92% | 31276 | 12119万 | 17.42 | 38.48 | -2347.19 | 146 | 捷强装备 | 2023-09-14 四 | 39.40 | 40.11 | 38.96 | 39.45 | 38.62 | -2.87% | 8.74% | 39496 | 15382万 | 17.61 | 38.9 | -2372.77 | 147 | 捷强装备 | 2023-09-13 三 | 39.60 | 39.92 | 40.11 | 40.77 | 39.05 | 0.48% | 13.85% | 62591 | 24991万 | 18.13 | 40.04 | -2442.81 | 148 | 捷强装备 | 2023-09-12 二 | 40.84 | 40.84 | 39.92 | 40.84 | 39.56 | -2.25% | 9.74% | 44011 | 17634万 | 18.05 | 39.85 | -2431.24 | 149 | 捷强装备 | 2023-09-11 一 | 40.86 | 41.10 | 40.84 | 41.35 | 40.04 | -0.63% | 9.24% | 41763 | 17022万 | 18.46 | 40.77 | -2487.27 | 150 | 捷强装备 | 2023-09-08 五 | 40.99 | 41.36 | 41.10 | 42.30 | 40.90 | -0.63% | 10.88% | 49185 | 20512万 | 18.58 | 41.03 | -2503.11 | 151 | 捷强装备 | 2023-09-07 四 | 41.68 | 41.81 | 41.36 | 42.84 | 41.36 | -1.08% | 11.96% | 54072 | 22721万 | 18.7 | 41.29 | -2518.94 | 152 | 捷强装备 | 2023-09-06 三 | 42.70 | 44.10 | 41.81 | 43.37 | 41.76 | -5.19% | 14.49% | 65504 | 27674万 | 18.9 | 41.74 | -2546.35 | 153 | 捷强装备 | 2023-09-05 二 | 44.88 | 44.63 | 44.10 | 45.40 | 42.42 | -1.19% | 17.77% | 80329 | 35052万 | 19.94 | 44.03 | -2685.81 | 154 | 捷强装备 | 2023-09-04 一 | 43.45 | 43.15 | 44.63 | 45.40 | 43.45 | 3.43% | 19.49% | 88113 | 39398万 | 20.18 | 44.56 | -2718.09 | 155 | 捷强装备 | 2023-09-01 五 | 45.90 | 46.11 | 43.15 | 46.49 | 43.01 | -6.42% | 22.59% | 102128 | 45133万 | 19.51 | 43.08 | -2627.96 | 156 | 捷强装备 | 2023-08-31 四 | 45.63 | 46.61 | 46.11 | 48.47 | 45.61 | -1.07% | 21.51% | 97237 | 45882万 | 20.85 | 46.03 | -2808.23 | 157 | 捷强装备 | 2023-08-30 三 | 48.21 | 50.28 | 46.61 | 49.21 | 45.70 | -7.30% | 30.26% | 136805 | 64792万 | 21.07 | 46.53 | -2838.68 | 158 | 捷强装备 | 2023-08-29 二 | 51.00 | 51.54 | 50.28 | 53.03 | 48.58 | -2.44% | 37.45% | 169304 | 85254万 | 22.73 | 50.2 | -3062.19 | 159 | 捷强装备 | 2023-08-28 一 | 43.20 | 42.95 | 51.54 | 51.54 | 43.20 | 20.00% | 42.77% | 197384 | 96343万 | 23.79 | 51.45 | -3138.93 | 160 | 捷强装备 | 2023-08-25 五 | 46.79 | 45.78 | 42.95 | 48.88 | 42.89 | -6.18% | 33.44% | 154323 | 72330万 | 19.82 | 42.88 | -536.9 | 161 | 捷强装备 | 2023-08-23 三 | 39.00 | 39.22 | 43.78 | 46.68 | 38.45 | 11.63% | 30.24% | 139534 | 58719万 | 20.2 | 43.71 | -547.27 | 162 | 捷强装备 | 2023-08-22 二 | 36.36 | 35.94 | 39.22 | 40.99 | 36.36 | 9.13% | 17.70% | 81694 | 31908万 | 18.1 | 39.16 | -490.27 |
|
行情刷新 | 流通股东
|