| 股票名称 | 代码 300881 | 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 | 盛德鑫泰 | 2024-04-26 五 | 25.38 | 25.68 | 25.25 | 25.52 | 25.01 | -1.67% | 4.15% | 23823 | 6012万 | 14.5 | 27.77 | 18.5 | 2 | 盛德鑫泰 | 2024-04-25 四 | 25.45 | 25.48 | 25.68 | 25.73 | 25.15 | 0.78% | 3.58% | 20545 | 5238万 | 14.74 | 28.25 | 18.81 | 3 | 盛德鑫泰 | 2024-04-24 三 | 25.84 | 25.87 | 25.48 | 25.84 | 24.81 | -1.51% | 4.98% | 28608 | 7227万 | 14.63 | 28.03 | 18.66 | 4 | 盛德鑫泰 | 2024-04-23 二 | 27.00 | 27.50 | 25.87 | 27.00 | 25.40 | -5.93% | 7.95% | 45619 | 11862万 | 14.85 | 28.46 | 18.95 | 5 | 盛德鑫泰 | 2024-04-22 一 | 26.17 | 26.48 | 27.50 | 28.31 | 25.36 | 3.85% | 7.67% | 44012 | 11764万 | 15.79 | 30.25 | 26.45 | 6 | 盛德鑫泰 | 2024-04-19 五 | 25.89 | 26.18 | 26.48 | 27.25 | 25.80 | 1.15% | 6.82% | 39168 | 10438万 | 15.2 | 29.13 | 25.47 | 7 | 盛德鑫泰 | 2024-04-18 四 | 26.25 | 26.85 | 26.18 | 26.62 | 25.52 | -2.50% | 5.40% | 31000 | 8099万 | 15.03 | 28.8 | 25.18 | 8 | 盛德鑫泰 | 2024-04-17 三 | 25.78 | 25.31 | 26.85 | 26.90 | 25.61 | 6.08% | 6.80% | 39026 | 10300万 | 15.41 | 29.54 | 25.83 | 9 | 盛德鑫泰 | 2024-04-16 二 | 25.44 | 25.42 | 25.31 | 26.40 | 24.74 | -0.43% | 6.25% | 35868 | 9241万 | 14.53 | 27.84 | 24.35 | 10 | 盛德鑫泰 | 2024-04-15 一 | 26.30 | 27.00 | 25.42 | 26.74 | 24.61 | -5.85% | 7.01% | 40240 | 10300万 | 14.59 | 27.96 | 24.45 | 11 | 盛德鑫泰 | 2024-04-12 五 | 26.18 | 25.98 | 27.00 | 27.60 | 25.80 | 3.93% | 7.30% | 41920 | 11204万 | 15.5 | 29.7 | 25.97 | 12 | 盛德鑫泰 | 2024-04-11 四 | 25.50 | 25.99 | 25.98 | 26.71 | 25.22 | -0.04% | 5.16% | 29607 | 7742万 | 14.91 | 28.58 | 24.99 | 13 | 盛德鑫泰 | 2024-04-10 三 | 25.80 | 25.79 | 25.99 | 26.31 | 25.39 | 0.78% | 4.08% | 23444 | 6060万 | 14.92 | 28.59 | 25 | 14 | 盛德鑫泰 | 2024-04-09 二 | 26.04 | 26.65 | 25.79 | 26.60 | 25.20 | -3.23% | 5.47% | 31410 | 8086万 | 14.81 | 28.37 | 24.81 | 15 | 盛德鑫泰 | 2024-04-08 一 | 25.95 | 26.32 | 26.65 | 27.48 | 25.75 | 1.25% | 7.98% | 45835 | 12224万 | 15.3 | 29.32 | 25.64 | 16 | 盛德鑫泰 | 2024-04-03 三 | 27.11 | 27.73 | 26.32 | 27.51 | 26.15 | -5.08% | 8.93% | 51252 | 13654万 | 15.11 | 28.95 | 25.32 | 17 | 盛德鑫泰 | 2024-04-02 二 | 27.76 | 27.55 | 27.73 | 29.50 | 26.93 | 0.65% | 9.60% | 55112 | 15443万 | 15.92 | 30.5 | 26.68 | 18 | 盛德鑫泰 | 2024-04-01 一 | 26.82 | 26.82 | 27.55 | 28.70 | 26.52 | 2.72% | 8.75% | 50230 | 13890万 | 15.82 | 30.3 | 26.5 | 19 | 盛德鑫泰 | 2024-03-29 五 | 25.50 | 25.71 | 26.82 | 27.97 | 25.50 | 4.32% | 10.74% | 61670 | 16579万 | 15.4 | 29.5 | 25.8 | 20 | 盛德鑫泰 | 2024-03-28 四 | 26.17 | 26.65 | 25.71 | 26.96 | 25.15 | -3.53% | 11.95% | 68609 | 17822万 | 14.76 | 28.28 | 24.73 | 21 | 盛德鑫泰 | 2024-03-27 三 | 28.98 | 25.15 | 26.65 | 29.00 | 26.14 | 5.96% | 16.75% | 96151 | 26573万 | 15.3 | 29.32 | 25.64 | 22 | 盛德鑫泰 | 2024-03-26 二 | 23.40 | 23.75 | 25.15 | 25.50 | 23.02 | 5.89% | 7.25% | 41608 | 10107万 | 14.44 | 27.66 | 28.01 | 23 | 盛德鑫泰 | 2024-03-25 一 | 23.39 | 23.40 | 23.75 | 24.56 | 22.90 | 1.50% | 6.69% | 38404 | 9158万 | 13.63 | 26.12 | 26.45 | 24 | 盛德鑫泰 | 2024-03-22 五 | 24.04 | 24.16 | 23.40 | 24.55 | 23.23 | -3.15% | 5.12% | 29385 | 6979万 | 13.43 | 25.74 | 26.06 | 25 | 盛德鑫泰 | 2024-03-21 四 | 25.18 | 25.60 | 24.16 | 25.43 | 23.64 | -5.63% | 8.34% | 47864 | 11670万 | 13.87 | 26.58 | 26.91 | 26 | 盛德鑫泰 | 2024-03-20 三 | 25.72 | 26.39 | 25.60 | 26.10 | 25.09 | -2.99% | 8.27% | 47485 | 12057万 | 14.7 | 28.16 | 28.51 | 27 | 盛德鑫泰 | 2024-03-19 二 | 25.00 | 24.60 | 26.39 | 28.25 | 24.33 | 7.28% | 14.48% | 83132 | 21630万 | 15.15 | 29.03 | 29.39 | 28 | 盛德鑫泰 | 2024-03-18 一 | 24.94 | 24.82 | 24.60 | 25.60 | 24.13 | -0.89% | 12.23% | 70213 | 17327万 | 14.12 | 27.06 | 27.4 | 29 | 盛德鑫泰 | 2024-03-15 五 | 20.51 | 20.68 | 24.82 | 24.82 | 20.31 | 20.02% | 13.50% | 77514 | 17762万 | 14.25 | 27.3 | 27.64 | 30 | 盛德鑫泰 | 2024-03-14 四 | 20.24 | 20.28 | 20.68 | 20.87 | 20.24 | 1.97% | 4.91% | 28199 | 5804万 | 11.87 | 22.75 | 23.03 | 31 | 盛德鑫泰 | 2024-03-08 五 | 20.68 | 20.90 | 20.41 | 21.18 | 20.00 | -2.34% | 7.34% | 42124 | 8642万 | 11.72 | 22.45 | 22.73 | 32 | 盛德鑫泰 | 2024-03-07 四 | 20.06 | 19.91 | 20.90 | 22.14 | 20.06 | 4.97% | 10.83% | 62157 | 13139万 | 12 | 22.99 | 23.28 | 33 | 盛德鑫泰 | 2024-03-06 三 | 19.00 | 18.84 | 19.91 | 20.43 | 18.90 | 5.68% | 6.94% | 39831 | 7865万 | 11.43 | 21.9 | 22.17 | 34 | 盛德鑫泰 | 2024-03-05 二 | 19.16 | 19.17 | 18.84 | 19.16 | 18.73 | -1.72% | 2.92% | 16747 | 3170万 | 10.82 | 20.72 | 20.98 | 35 | 盛德鑫泰 | 2024-03-04 一 | 19.43 | 19.45 | 19.17 | 19.69 | 18.70 | -1.44% | 3.55% | 20381 | 3889万 | 11 | 21.09 | 21.35 | 36 | 盛德鑫泰 | 2024-03-01 五 | 19.83 | 19.75 | 19.45 | 20.16 | 19.17 | -1.52% | 4.26% | 24457 | 4773万 | 11.17 | 21.39 | 21.66 | 37 | 盛德鑫泰 | 2024-02-29 四 | 18.01 | 18.29 | 19.75 | 19.83 | 17.96 | 7.98% | 6.00% | 34471 | 6547万 | 11.34 | 21.73 | 22 | 38 | 盛德鑫泰 | 2024-02-28 三 | 20.49 | 20.43 | 18.29 | 21.10 | 18.28 | -10.47% | 3.04% | 33473 | 6574万 | 20.12 | 20.12 | 20.37 | 39 | 盛德鑫泰 | 2024-02-27 二 | 19.85 | 20.11 | 20.43 | 20.43 | 19.30 | 1.59% | 1.62% | 17844 | 3564万 | 22.47 | 22.47 | 22.75 | 40 | 盛德鑫泰 | 2024-02-26 一 | 19.75 | 19.39 | 20.11 | 20.50 | 19.47 | 3.71% | 1.66% | 18295 | 3667万 | 22.12 | 22.12 | 22.4 | 41 | 盛德鑫泰 | 2024-02-23 五 | 18.92 | 18.82 | 19.39 | 19.42 | 18.77 | 3.03% | 1.52% | 16687 | 3197万 | 21.33 | 21.33 | 21.6 | 42 | 盛德鑫泰 | 2024-02-22 四 | 18.40 | 18.44 | 18.82 | 18.94 | 18.18 | 2.06% | 1.13% | 12396 | 2313万 | 20.7 | 20.7 | 20.96 | 43 | 盛德鑫泰 | 2024-02-21 三 | 17.80 | 17.99 | 18.44 | 19.23 | 17.30 | 2.50% | 1.59% | 17471 | 3240万 | 20.28 | 20.28 | 20.54 | 44 | 盛德鑫泰 | 2024-02-20 二 | 17.85 | 17.91 | 17.99 | 18.15 | 16.88 | 0.45% | 1.30% | 14246 | 2533万 | 19.79 | 19.79 | 20.04 | 45 | 盛德鑫泰 | 2024-02-19 一 | 17.04 | 16.75 | 17.91 | 18.67 | 17.04 | 6.93% | 3.00% | 32974 | 5953万 | 19.7 | 19.7 | 19.95 | 46 | 盛德鑫泰 | 2024-02-08 四 | 14.82 | 14.81 | 16.75 | 17.00 | 14.30 | 13.10% | 3.33% | 36671 | 5740万 | 18.43 | 18.43 | 18.66 | 47 | 盛德鑫泰 | 2024-02-07 三 | 15.85 | 15.65 | 14.81 | 15.85 | 14.51 | -5.37% | 2.56% | 28116 | 4242万 | 16.29 | 16.29 | 16.49 | 48 | 盛德鑫泰 | 2024-02-06 二 | 15.45 | 15.60 | 15.65 | 16.22 | 13.92 | 0.32% | 3.04% | 33476 | 5023万 | 17.21 | 17.21 | 17.43 | 49 | 盛德鑫泰 | 2024-02-05 一 | 18.31 | 18.33 | 15.60 | 18.32 | 15.22 | -14.89% | 2.65% | 29187 | 4727万 | 17.16 | 17.16 | 17.37 | 50 | 盛德鑫泰 | 2024-02-02 五 | 19.99 | 19.38 | 18.33 | 20.09 | 17.55 | -5.42% | 1.76% | 19308 | 3612万 | 20.16 | 20.16 | 20.41 | 51 | 盛德鑫泰 | 2024-02-01 四 | 19.87 | 19.93 | 19.38 | 19.98 | 18.84 | -2.76% | 1.54% | 16887 | 3275万 | 21.32 | 21.32 | 21.58 | 52 | 盛德鑫泰 | 2024-01-31 三 | 20.96 | 20.93 | 19.93 | 21.29 | 19.87 | -4.78% | 1.49% | 16400 | 3348万 | 21.92 | 21.92 | 22.2 | 53 | 盛德鑫泰 | 2024-01-30 二 | 21.88 | 22.10 | 20.93 | 21.90 | 20.91 | -5.29% | 1.07% | 11736 | 2511万 | 23.02 | 23.02 | 23.31 | 54 | 盛德鑫泰 | 2024-01-29 一 | 22.82 | 22.82 | 22.10 | 23.21 | 21.89 | -3.16% | 1.16% | 12756 | 2841万 | 24.31 | 24.31 | 24.61 | 55 | 盛德鑫泰 | 2024-01-26 五 | 23.01 | 23.00 | 22.82 | 23.60 | 22.81 | -0.78% | 1.11% | 12180 | 2830万 | 25.1 | 25.1 | 25.42 | 56 | 盛德鑫泰 | 2024-01-25 四 | 21.98 | 21.88 | 23.00 | 23.09 | 21.70 | 5.12% | 1.53% | 16784 | 3780万 | 25.3 | 25.3 | 25.62 | 57 | 盛德鑫泰 | 2024-01-24 三 | 21.82 | 21.81 | 21.88 | 22.33 | 21.00 | 0.32% | 1.31% | 14388 | 3120万 | 24.07 | 24.07 | 24.37 | 58 | 盛德鑫泰 | 2024-01-23 二 | 22.00 | 22.11 | 21.81 | 22.04 | 21.45 | -1.36% | 1.41% | 15513 | 3374万 | 23.99 | 23.99 | 24.29 | 59 | 盛德鑫泰 | 2024-01-22 一 | 23.39 | 23.72 | 22.11 | 23.47 | 21.56 | -6.79% | 1.96% | 21528 | 4894万 | 24.32 | 24.32 | 24.62 | 60 | 盛德鑫泰 | 2024-01-19 五 | 23.84 | 23.24 | 23.72 | 24.23 | 23.34 | 2.07% | 1.70% | 18712 | 4463万 | 26.09 | 26.09 | 26.42 | 61 | 盛德鑫泰 | 2024-01-18 四 | 23.80 | 23.60 | 23.24 | 23.80 | 22.58 | -1.53% | 1.04% | 11404 | 2633万 | 25.56 | 25.56 | 25.88 | 62 | 盛德鑫泰 | 2024-01-17 三 | 24.35 | 24.25 | 23.60 | 24.43 | 23.60 | -2.68% | 0.73% | 8032 | 1926万 | 25.96 | 25.96 | 26.28 | 63 | 盛德鑫泰 | 2024-01-16 二 | 24.59 | 24.47 | 24.25 | 24.80 | 24.01 | -0.90% | 1.19% | 13127 | 3206万 | 26.68 | 26.68 | 27.01 | 64 | 盛德鑫泰 | 2024-01-15 一 | 24.84 | 24.96 | 24.47 | 25.20 | 24.25 | -1.96% | 0.91% | 10061 | 2460万 | 26.92 | 26.92 | 27.25 | 65 | 盛德鑫泰 | 2024-01-12 五 | 24.98 | 24.90 | 24.96 | 25.39 | 24.83 | 0.24% | 0.90% | 9939 | 2494万 | 27.46 | 27.46 | 27.8 | 66 | 盛德鑫泰 | 2024-01-11 四 | 24.79 | 24.80 | 24.90 | 25.04 | 24.59 | 0.40% | 0.80% | 8813 | 2189万 | 27.39 | 27.39 | 27.73 | 67 | 盛德鑫泰 | 2024-01-10 三 | 24.92 | 24.94 | 24.80 | 25.22 | 24.47 | -0.56% | 0.72% | 7970 | 1980万 | 27.28 | 27.28 | 27.62 | 68 | 盛德鑫泰 | 2024-01-09 二 | 25.17 | 24.78 | 24.94 | 25.20 | 24.68 | 0.65% | 0.91% | 10032 | 2499万 | 27.43 | 27.43 | 27.78 | 69 | 盛德鑫泰 | 2024-01-08 一 | 25.60 | 25.22 | 24.78 | 25.60 | 24.74 | -1.74% | 0.90% | 9934 | 2484万 | 27.26 | 27.26 | 27.6 | 70 | 盛德鑫泰 | 2024-01-05 五 | 25.88 | 25.90 | 25.22 | 25.90 | 25.05 | -2.63% | 0.98% | 10748 | 2733万 | 27.74 | 27.74 | 28.09 | 71 | 盛德鑫泰 | 2024-01-04 四 | 25.71 | 25.81 | 25.90 | 25.90 | 25.59 | 0.35% | 0.66% | 7302 | 1877万 | 28.49 | 28.49 | 28.85 | 72 | 盛德鑫泰 | 2024-01-03 三 | 25.88 | 25.91 | 25.81 | 26.08 | 25.52 | -0.39% | 1.05% | 11546 | 2967万 | 28.39 | 28.39 | 28.75 | 73 | 盛德鑫泰 | 2024-01-02 二 | 25.59 | 25.58 | 25.91 | 26.07 | 25.37 | 1.29% | 1.01% | 11154 | 2875万 | 28.5 | 28.5 | 28.86 | 74 | 盛德鑫泰 | 2023-12-29 五 | 24.99 | 24.99 | 25.58 | 25.68 | 24.70 | 2.36% | 1.21% | 13331 | 3375万 | 28.14 | 28.14 | 28.49 | 75 | 盛德鑫泰 | 2023-12-28 四 | 23.92 | 24.12 | 24.99 | 25.05 | 23.92 | 3.61% | 1.15% | 12692 | 3143万 | 27.49 | 27.49 | 27.83 | 76 | 盛德鑫泰 | 2023-12-27 三 | 23.90 | 24.00 | 24.12 | 24.28 | 23.80 | 0.50% | 0.64% | 7001 | 1684万 | 26.53 | 26.53 | 26.86 | 77 | 盛德鑫泰 | 2023-12-26 二 | 24.61 | 24.36 | 24.00 | 24.61 | 23.93 | -1.48% | 0.68% | 7522 | 1815万 | 26.4 | 26.4 | 26.73 | 78 | 盛德鑫泰 | 2023-12-25 一 | 24.84 | 24.85 | 24.36 | 24.84 | 24.17 | -1.97% | 0.91% | 9999 | 2438万 | 26.8 | 26.8 | 27.13 | 79 | 盛德鑫泰 | 2023-12-22 五 | 24.92 | 24.92 | 24.85 | 25.09 | 24.67 | -0.28% | 0.61% | 6735 | 1675万 | 27.34 | 27.34 | 27.68 | 80 | 盛德鑫泰 | 2023-12-21 四 | 24.64 | 24.78 | 24.92 | 25.06 | 24.33 | 0.56% | 0.72% | 7874 | 1950万 | 27.41 | 27.41 | 27.75 | 81 | 盛德鑫泰 | 2023-12-20 三 | 24.85 | 24.79 | 24.78 | 25.25 | 24.76 | -0.04% | 0.56% | 6191 | 1547万 | 27.26 | 27.26 | 27.6 | 82 | 盛德鑫泰 | 2023-12-19 二 | 24.50 | 24.63 | 24.79 | 24.95 | 24.50 | 0.65% | 0.70% | 7716 | 1908万 | 27.27 | 27.27 | 27.61 | 83 | 盛德鑫泰 | 2023-12-18 一 | 25.02 | 25.00 | 24.63 | 25.14 | 24.60 | -1.48% | 0.66% | 7210 | 1791万 | 27.09 | 27.09 | 27.43 | 84 | 盛德鑫泰 | 2023-12-15 五 | 25.16 | 25.24 | 25.00 | 25.50 | 24.95 | -0.95% | 0.81% | 8958 | 2254万 | 27.5 | 27.5 | 27.84 | 85 | 盛德鑫泰 | 2023-12-14 四 | 25.43 | 25.31 | 25.24 | 25.64 | 25.16 | -0.28% | 0.50% | 5471 | 1385万 | 27.76 | 27.76 | 28.11 | 86 | 盛德鑫泰 | 2023-12-13 三 | 25.67 | 25.72 | 25.31 | 25.69 | 25.31 | -1.59% | 0.73% | 8058 | 2049万 | 27.84 | 27.84 | 28.19 | 87 | 盛德鑫泰 | 2023-12-12 二 | 26.00 | 25.99 | 25.72 | 26.09 | 25.28 | -1.04% | 0.99% | 10855 | 2778万 | 28.29 | 28.29 | 28.65 | 88 | 盛德鑫泰 | 2023-12-11 一 | 25.84 | 25.74 | 25.99 | 26.03 | 25.35 | 0.97% | 0.96% | 10531 | 2701万 | 28.59 | 28.59 | 28.95 | 89 | 盛德鑫泰 | 2023-12-08 五 | 26.11 | 26.05 | 25.74 | 26.50 | 25.72 | -1.19% | 1.23% | 13554 | 3534万 | 28.31 | 28.31 | 28.67 | 90 | 盛德鑫泰 | 2023-12-07 四 | 26.73 | 26.72 | 26.05 | 26.73 | 26.00 | -2.51% | 1.24% | 13638 | 3584万 | 28.66 | 28.66 | 29.01 | 91 | 盛德鑫泰 | 2023-12-06 三 | 26.61 | 26.67 | 26.72 | 26.95 | 26.60 | 0.19% | 0.66% | 7274 | 1948万 | 29.39 | 29.39 | 29.76 | 92 | 盛德鑫泰 | 2023-12-05 二 | 27.30 | 27.30 | 26.67 | 27.47 | 26.65 | -2.31% | 0.74% | 8178 | 2199万 | 29.34 | 29.34 | 29.7 | 93 | 盛德鑫泰 | 2023-12-04 一 | 27.27 | 27.43 | 27.30 | 27.83 | 27.13 | -0.47% | 0.81% | 8936 | 2450万 | 30.03 | 30.03 | 30.41 | 94 | 盛德鑫泰 | 2023-12-01 五 | 26.98 | 27.01 | 27.43 | 27.50 | 26.90 | 1.55% | 0.74% | 8086 | 2201万 | 30.17 | 30.17 | 30.55 | 95 | 盛德鑫泰 | 2023-11-30 四 | 27.33 | 27.36 | 27.01 | 27.52 | 26.70 | -1.28% | 0.94% | 10300 | 2779万 | 29.71 | 29.71 | 30.08 | 96 | 盛德鑫泰 | 2023-11-29 三 | 27.43 | 27.60 | 27.36 | 27.92 | 27.35 | -0.87% | 0.80% | 8854 | 2446万 | 30.1 | 30.1 | 30.47 | 97 | 盛德鑫泰 | 2023-11-28 二 | 27.37 | 27.44 | 27.60 | 27.65 | 27.23 | 0.58% | 0.76% | 8393 | 2306万 | 30.36 | 30.36 | 30.74 | 98 | 盛德鑫泰 | 2023-11-27 一 | 27.14 | 27.21 | 27.44 | 27.82 | 27.14 | 0.85% | 1.33% | 14670 | 4036万 | 30.18 | 30.18 | 30.56 | 99 | 盛德鑫泰 | 2023-11-24 五 | 27.60 | 27.59 | 27.21 | 27.84 | 27.05 | -1.38% | 1.07% | 11717 | 3190万 | 29.93 | 29.93 | 30.3 | 100 | 盛德鑫泰 | 2023-11-23 四 | 27.20 | 27.27 | 27.59 | 27.68 | 27.19 | 1.17% | 0.94% | 10305 | 2832万 | 30.35 | 30.35 | 30.73 | 101 | 盛德鑫泰 | 2023-11-22 三 | 27.81 | 27.95 | 27.27 | 28.20 | 27.14 | -2.43% | 1.16% | 12791 | 3532万 | 30 | 30 | 30.37 | 102 | 盛德鑫泰 | 2023-11-21 二 | 28.14 | 28.14 | 27.95 | 28.61 | 27.88 | -0.68% | 1.43% | 15732 | 4442万 | 30.75 | 30.75 | 31.13 | 103 | 盛德鑫泰 | 2023-11-20 一 | 28.02 | 27.89 | 28.14 | 28.30 | 27.80 | 0.90% | 1.36% | 14963 | 4199万 | 30.95 | 30.95 | 31.34 | 104 | 盛德鑫泰 | 2023-11-17 五 | 27.70 | 27.72 | 27.89 | 28.20 | 27.61 | 0.61% | 1.34% | 14772 | 4117万 | 30.68 | 30.68 | 31.06 | 105 | 盛德鑫泰 | 2023-11-16 四 | 28.33 | 28.61 | 27.72 | 28.68 | 27.66 | -3.11% | 2.29% | 25143 | 7028万 | 30.49 | 30.49 | 30.87 | 106 | 盛德鑫泰 | 2023-11-15 三 | 27.90 | 27.65 | 28.61 | 28.89 | 27.72 | 3.47% | 2.62% | 28767 | 8151万 | 31.47 | 31.47 | 31.86 | 107 | 盛德鑫泰 | 2023-11-14 二 | 28.06 | 27.92 | 27.65 | 28.09 | 27.36 | -0.97% | 1.59% | 17518 | 4830万 | 30.41 | 30.41 | 30.8 | 108 | 盛德鑫泰 | 2023-11-13 一 | 26.90 | 26.94 | 27.92 | 27.98 | 26.90 | 3.64% | 2.08% | 22926 | 6318万 | 30.71 | 30.71 | 31.1 | 109 | 盛德鑫泰 | 2023-11-10 五 | 27.36 | 27.24 | 26.94 | 27.44 | 26.68 | -1.10% | 1.12% | 12302 | 3307万 | 29.63 | 29.63 | 30 | 110 | 盛德鑫泰 | 2023-11-09 四 | 26.94 | 26.82 | 27.24 | 27.50 | 26.74 | 1.57% | 1.74% | 19095 | 5206万 | 29.96 | 29.96 | 30.34 | 111 | 盛德鑫泰 | 2023-11-08 三 | 27.49 | 27.34 | 26.82 | 27.49 | 26.51 | -1.90% | 2.23% | 24546 | 6601万 | 29.5 | 29.5 | 29.87 | 112 | 盛德鑫泰 | 2023-11-07 二 | 27.69 | 27.65 | 27.34 | 27.69 | 26.99 | -1.12% | 1.29% | 14196 | 3869万 | 30.07 | 30.07 | 30.45 | 113 | 盛德鑫泰 | 2023-11-06 一 | 27.36 | 27.11 | 27.65 | 27.70 | 26.98 | 1.99% | 1.07% | 11783 | 3226万 | 30.41 | 30.41 | 30.8 | 114 | 盛德鑫泰 | 2023-11-03 五 | 26.78 | 26.80 | 27.11 | 27.40 | 26.78 | 1.16% | 1.02% | 11263 | 3064万 | 29.82 | 29.82 | 30.19 | 115 | 盛德鑫泰 | 2023-11-02 四 | 27.65 | 27.50 | 26.80 | 27.68 | 26.80 | -2.55% | 1.01% | 11066 | 2995万 | 29.48 | 29.48 | 29.85 | 116 | 盛德鑫泰 | 2023-11-01 三 | 27.69 | 27.69 | 27.50 | 27.90 | 27.37 | -0.69% | 1.05% | 11567 | 3189万 | 30.25 | 30.25 | 30.63 | 117 | 盛德鑫泰 | 2023-10-31 二 | 27.97 | 27.92 | 27.69 | 28.15 | 27.53 | -0.82% | 0.98% | 10734 | 2978万 | 30.46 | 30.46 | 30.84 | 118 | 盛德鑫泰 | 2023-10-30 一 | 27.75 | 27.81 | 27.92 | 28.15 | 27.46 | 0.40% | 1.03% | 11374 | 3175万 | 30.71 | 30.71 | 31.1 | 119 | 盛德鑫泰 | 2023-10-27 五 | 27.52 | 27.52 | 27.81 | 27.88 | 27.30 | 1.05% | 1.12% | 12296 | 3401万 | 30.59 | 30.59 | 30.97 | 120 | 盛德鑫泰 | 2023-10-26 四 | 27.49 | 27.80 | 27.52 | 27.59 | 26.60 | -1.01% | 1.47% | 16126 | 4391万 | 30.27 | 30.27 | 30.65 | 121 | 盛德鑫泰 | 2023-10-25 三 | 28.22 | 27.85 | 27.80 | 28.22 | 26.72 | -0.18% | 2.27% | 24931 | 6847万 | 30.58 | 30.58 | 30.96 | 122 | 盛德鑫泰 | 2023-10-24 二 | 26.93 | 26.80 | 27.85 | 27.94 | 26.86 | 3.92% | 1.18% | 12998 | 3583万 | 30.64 | 30.64 | 31.02 | 123 | 盛德鑫泰 | 2023-10-23 一 | 27.98 | 27.67 | 26.80 | 27.99 | 26.63 | -3.14% | 1.06% | 11625 | 3142万 | 29.48 | 29.48 | 30.64 | 124 | 盛德鑫泰 | 2023-10-20 五 | 27.15 | 27.34 | 27.67 | 27.98 | 27.15 | 1.21% | 1.07% | 11786 | 3258万 | 30.44 | 30.44 | 31.63 | 125 | 盛德鑫泰 | 2023-10-19 四 | 27.15 | 27.16 | 27.34 | 27.83 | 26.91 | 0.66% | 0.90% | 9903 | 2719万 | 30.07 | 30.07 | 31.26 | 126 | 盛德鑫泰 | 2023-10-18 三 | 28.00 | 27.75 | 27.16 | 28.00 | 27.12 | -2.13% | 0.86% | 9455 | 2584万 | 29.88 | 29.88 | 31.05 | 127 | 盛德鑫泰 | 2023-10-17 二 | 27.56 | 27.78 | 27.75 | 28.26 | 27.56 | -0.11% | 0.83% | 9112 | 2534万 | 30.52 | 30.52 | 31.73 | 128 | 盛德鑫泰 | 2023-10-16 一 | 28.39 | 28.32 | 27.78 | 28.98 | 27.60 | -1.91% | 1.49% | 16341 | 4572万 | 30.56 | 30.56 | 31.76 | 129 | 盛德鑫泰 | 2023-10-13 五 | 29.30 | 29.44 | 28.32 | 29.73 | 28.30 | -3.80% | 1.64% | 18020 | 5154万 | 31.15 | 31.15 | 32.38 | 130 | 盛德鑫泰 | 2023-10-12 四 | 29.94 | 29.40 | 29.44 | 29.96 | 29.31 | 0.14% | 1.30% | 14274 | 4223万 | 32.38 | 32.38 | 33.66 | 131 | 盛德鑫泰 | 2023-10-11 三 | 30.41 | 29.97 | 29.40 | 30.45 | 29.30 | -1.90% | 1.21% | 13343 | 3960万 | 32.34 | 32.34 | 33.61 | 132 | 盛德鑫泰 | 2023-10-10 二 | 30.41 | 30.41 | 29.97 | 30.49 | 29.90 | -1.45% | 0.55% | 6035 | 1815万 | 32.97 | 32.97 | 34.26 | 133 | 盛德鑫泰 | 2023-10-09 一 | 30.28 | 30.33 | 30.41 | 30.57 | 29.93 | 0.26% | 0.79% | 8703 | 2633万 | 33.45 | 33.45 | 34.77 | 134 | 盛德鑫泰 | 2023-09-28 四 | 30.19 | 30.17 | 30.33 | 30.47 | 30.01 | 0.53% | 0.60% | 6639 | 2011万 | 33.36 | 33.36 | 34.68 | 135 | 盛德鑫泰 | 2023-09-27 三 | 29.66 | 29.68 | 30.17 | 30.77 | 29.55 | 1.65% | 0.94% | 10385 | 3149万 | 33.19 | 33.19 | 34.49 | 136 | 盛德鑫泰 | 2023-09-26 二 | 29.92 | 30.00 | 29.68 | 30.50 | 29.60 | -1.07% | 0.69% | 7618 | 2276万 | 32.65 | 32.65 | 33.93 | 137 | 盛德鑫泰 | 2023-09-25 一 | 30.88 | 30.55 | 30.00 | 30.88 | 29.80 | -1.80% | 0.89% | 9843 | 2958万 | 33 | 33 | 34.3 | 138 | 盛德鑫泰 | 2023-09-22 五 | 29.51 | 29.50 | 30.55 | 30.66 | 29.51 | 3.56% | 0.98% | 10772 | 3253万 | 33.6 | 33.6 | 34.93 | 139 | 盛德鑫泰 | 2023-09-21 四 | 30.14 | 30.44 | 29.50 | 30.53 | 29.40 | -3.09% | 1.05% | 11583 | 3460万 | 32.45 | 32.45 | 33.73 | 140 | 盛德鑫泰 | 2023-09-20 三 | 30.86 | 30.87 | 30.44 | 30.87 | 30.37 | -1.39% | 0.83% | 9127 | 2783万 | 33.48 | 33.48 | 34.8 | 141 | 盛德鑫泰 | 2023-09-19 二 | 31.46 | 31.46 | 30.87 | 31.55 | 30.81 | -1.88% | 1.10% | 12053 | 3741万 | 33.96 | 33.96 | 35.29 | 142 | 盛德鑫泰 | 2023-09-18 一 | 31.57 | 31.63 | 31.46 | 31.89 | 30.91 | -0.54% | 1.25% | 13753 | 4327万 | 34.61 | 34.61 | 35.97 | 143 | 盛德鑫泰 | 2023-09-15 五 | 31.40 | 31.40 | 31.63 | 32.20 | 31.05 | 0.73% | 1.31% | 14404 | 4574万 | 34.79 | 34.79 | 36.16 | 144 | 盛德鑫泰 | 2023-09-14 四 | 31.49 | 31.91 | 31.40 | 32.04 | 31.15 | -1.60% | 1.50% | 16515 | 5205万 | 34.54 | 34.54 | 35.9 | 145 | 盛德鑫泰 | 2023-09-13 三 | 31.46 | 31.27 | 31.91 | 32.59 | 31.32 | 2.05% | 1.96% | 21523 | 6873万 | 35.1 | 35.1 | 36.48 | 146 | 盛德鑫泰 | 2023-09-12 二 | 31.14 | 31.15 | 31.27 | 31.95 | 31.00 | 0.39% | 5.60% | 16332 | 5137万 | 9.12 | 34.4 | 35.75 | 147 | 盛德鑫泰 | 2023-09-11 一 | 30.98 | 31.26 | 31.15 | 31.95 | 30.58 | -0.35% | 6.65% | 19395 | 6036万 | 9.08 | 34.27 | 35.61 | 148 | 盛德鑫泰 | 2023-09-08 五 | 33.18 | 33.15 | 31.26 | 33.18 | 31.00 | -5.70% | 9.12% | 26595 | 8451万 | 9.11 | 34.39 | 35.74 | 149 | 盛德鑫泰 | 2023-09-07 四 | 33.83 | 33.99 | 33.15 | 34.42 | 33.03 | -2.47% | 5.90% | 17189 | 5755万 | 9.66 | 36.47 | 37.9 | 150 | 盛德鑫泰 | 2023-09-06 三 | 33.79 | 33.98 | 33.99 | 34.08 | 33.24 | 0.03% | 6.82% | 19891 | 6699万 | 9.91 | 37.39 | 38.86 | 151 | 盛德鑫泰 | 2023-09-05 二 | 32.88 | 33.98 | 33.98 | 34.10 | 32.52 | 0.00% | 15.44% | 45009 | 15009万 | 9.91 | 37.38 | 38.85 | 152 | 盛德鑫泰 | 2023-09-04 一 | 31.40 | 31.47 | 33.98 | 35.08 | 31.25 | 7.98% | 20.54% | 59864 | 19926万 | 9.91 | 37.38 | 38.85 | 153 | 盛德鑫泰 | 2023-09-01 五 | 30.78 | 30.65 | 31.47 | 32.09 | 30.71 | 2.68% | 8.88% | 25894 | 8129万 | 9.17 | 34.62 | 35.98 | 154 | 盛德鑫泰 | 2023-08-31 四 | 31.67 | 31.40 | 30.65 | 31.67 | 30.51 | -2.39% | 5.26% | 15323 | 4722万 | 8.93 | 33.72 | 35.04 | 155 | 盛德鑫泰 | 2023-08-30 三 | 31.68 | 31.69 | 31.40 | 32.17 | 31.18 | -0.92% | 6.47% | 18872 | 5960万 | 9.15 | 34.54 | 35.9 | 156 | 盛德鑫泰 | 2023-08-29 二 | 30.50 | 30.64 | 31.69 | 31.73 | 30.50 | 3.43% | 5.56% | 16194 | 5084万 | 9.24 | 34.86 | 36.23 | 157 | 盛德鑫泰 | 2023-08-28 一 | 32.00 | 29.98 | 30.64 | 32.10 | 30.54 | 2.20% | 6.33% | 18458 | 5766万 | 8.93 | 33.7 | 35.03 | 158 | 盛德鑫泰 | 2023-08-25 五 | 30.19 | 30.39 | 29.98 | 31.31 | 29.91 | -1.35% | 5.52% | 16096 | 4902万 | 8.74 | 32.98 | 34.28 | 159 | 盛德鑫泰 | 2023-08-23 三 | 30.83 | 30.83 | 30.82 | 31.51 | 30.69 | -0.03% | 5.63% | 16402 | 5087万 | 8.98 | 33.9 | 35.24 | 160 | 盛德鑫泰 | 2023-08-22 二 | 31.52 | 31.40 | 30.83 | 31.85 | 30.29 | -1.82% | 6.17% | 17998 | 5558万 | 8.99 | 33.91 | 35.25 |
|
行情刷新 | 流通股东
|