| 股票名称 | 代码 300899 | 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 | 上海凯鑫 | 2024-11-22 五 | 24.32 | 24.31 | 22.99 | 24.32 | 22.97 | -5.43% | 7.91% | 32397 | 7650万 | 9.41 | 14.66 | 97.34 | 2 | 上海凯鑫 | 2024-11-21 四 | 24.00 | 24.21 | 24.31 | 24.68 | 23.90 | 0.41% | 7.50% | 30684 | 7450万 | 9.95 | 15.51 | 102.93 | 3 | 上海凯鑫 | 2024-11-20 三 | 23.73 | 23.71 | 24.21 | 24.28 | 23.51 | 2.11% | 8.45% | 34608 | 8309万 | 9.91 | 15.44 | 102.51 | 4 | 上海凯鑫 | 2024-11-19 二 | 23.05 | 22.86 | 23.71 | 23.71 | 22.50 | 3.72% | 9.55% | 39105 | 9077万 | 9.71 | 15.12 | 100.39 | 5 | 上海凯鑫 | 2024-11-18 一 | 23.80 | 24.08 | 22.86 | 24.58 | 22.67 | -5.07% | 13.93% | 57026 | 13258万 | 9.36 | 14.58 | 96.79 | 6 | 上海凯鑫 | 2024-11-15 五 | 24.81 | 24.09 | 24.08 | 25.76 | 24.01 | -0.04% | 18.23% | 74626 | 18629万 | 9.86 | 15.36 | 101.96 | 7 | 上海凯鑫 | 2024-11-14 四 | 26.00 | 28.34 | 24.09 | 26.94 | 24.09 | -15.00% | 28.63% | 117219 | 30277万 | 9.86 | 15.37 | 102 | 8 | 上海凯鑫 | 2024-11-13 三 | 24.15 | 23.62 | 28.34 | 28.34 | 24.05 | 19.98% | 34.70% | 142063 | 39189万 | 11.6 | 18.08 | 120 | 9 | 上海凯鑫 | 2024-11-12 二 | 23.65 | 23.71 | 23.62 | 24.29 | 23.30 | -0.38% | 7.28% | 29783 | 7075万 | 9.67 | 15.07 | 100.01 | 10 | 上海凯鑫 | 2024-11-11 一 | 23.13 | 23.35 | 23.71 | 23.95 | 23.00 | 1.54% | 8.29% | 33953 | 7985万 | 9.71 | 15.12 | 100.39 | 11 | 上海凯鑫 | 2024-11-08 五 | 25.51 | 23.99 | 23.35 | 25.98 | 23.00 | -2.67% | 14.56% | 59585 | 14192万 | 9.56 | 14.89 | 98.87 | 12 | 上海凯鑫 | 2024-11-07 四 | 22.00 | 22.14 | 23.99 | 24.93 | 21.88 | 8.36% | 13.63% | 55784 | 13083万 | 9.82 | 15.3 | 101.58 | 13 | 上海凯鑫 | 2024-11-06 三 | 22.06 | 21.97 | 22.14 | 22.83 | 21.80 | 0.77% | 6.16% | 25217 | 5614万 | 9.06 | 14.12 | 93.75 | 14 | 上海凯鑫 | 2024-11-05 二 | 21.61 | 21.60 | 21.97 | 22.02 | 21.44 | 1.71% | 4.90% | 20056 | 4374万 | 8.99 | 14.01 | 93.03 | 15 | 上海凯鑫 | 2024-11-04 一 | 21.18 | 21.04 | 21.60 | 21.67 | 20.83 | 2.66% | 4.45% | 18232 | 3908万 | 8.84 | 13.78 | 91.46 | 16 | 上海凯鑫 | 2024-11-01 五 | 22.10 | 22.12 | 21.04 | 22.23 | 20.90 | -4.88% | 6.27% | 25685 | 5476万 | 8.61 | 13.42 | 89.09 | 17 | 上海凯鑫 | 2024-10-31 四 | 21.70 | 21.65 | 22.12 | 22.43 | 21.70 | 2.17% | 5.22% | 21364 | 4713万 | 9.06 | 14.11 | 93.66 | 18 | 上海凯鑫 | 2024-10-30 三 | 22.00 | 22.02 | 21.65 | 22.32 | 21.37 | -1.68% | 4.98% | 20375 | 4442万 | 8.86 | 13.81 | 91.67 | 19 | 上海凯鑫 | 2024-10-29 二 | 22.98 | 22.88 | 22.02 | 23.55 | 22.00 | -3.76% | 7.09% | 29020 | 6530万 | 9.01 | 14.05 | 93.24 | 20 | 上海凯鑫 | 2024-10-28 一 | 22.32 | 22.24 | 22.88 | 22.97 | 22.24 | 2.88% | 7.28% | 29804 | 6757万 | 9.37 | 14.59 | 96.88 | 21 | 上海凯鑫 | 2024-10-25 五 | 21.50 | 21.41 | 22.24 | 22.34 | 21.50 | 3.88% | 6.81% | 27894 | 6156万 | 9.1 | 14.19 | 94.17 | 22 | 上海凯鑫 | 2024-10-24 四 | 21.38 | 21.28 | 21.41 | 21.70 | 21.05 | 0.61% | 4.69% | 19182 | 4114万 | 8.76 | 13.66 | 100.69 | 23 | 上海凯鑫 | 2024-10-23 三 | 21.63 | 21.58 | 21.28 | 21.87 | 21.20 | -1.39% | 5.62% | 23026 | 4961万 | 8.71 | 13.57 | 100.08 | 24 | 上海凯鑫 | 2024-10-22 二 | 21.85 | 21.80 | 21.58 | 21.89 | 21.16 | -1.01% | 5.30% | 21701 | 4689万 | 8.83 | 13.76 | 101.49 | 25 | 上海凯鑫 | 2024-10-21 一 | 22.01 | 21.80 | 21.80 | 22.09 | 21.45 | 0.00% | 6.97% | 28520 | 6212万 | 8.92 | 13.9 | 102.53 | 26 | 上海凯鑫 | 2024-10-18 五 | 21.38 | 21.38 | 21.80 | 22.30 | 21.09 | 1.96% | 9.38% | 38418 | 8312万 | 8.92 | 13.9 | 102.53 | 27 | 上海凯鑫 | 2024-10-17 四 | 21.05 | 21.02 | 21.38 | 21.41 | 20.85 | 1.71% | 6.04% | 24738 | 5232万 | 8.75 | 13.64 | 100.55 | 28 | 上海凯鑫 | 2024-10-16 三 | 20.11 | 20.70 | 21.02 | 21.14 | 19.94 | 1.55% | 5.66% | 23172 | 4824万 | 8.6 | 13.41 | 98.86 | 29 | 上海凯鑫 | 2024-10-15 二 | 20.59 | 20.70 | 20.70 | 21.50 | 20.50 | 0.00% | 6.78% | 27741 | 5807万 | 8.47 | 13.2 | 97.35 | 30 | 上海凯鑫 | 2024-10-14 一 | 20.09 | 19.85 | 20.70 | 20.71 | 19.93 | 4.28% | 6.29% | 25763 | 5255万 | 8.47 | 13.2 | 97.35 | 31 | 上海凯鑫 | 2024-10-11 五 | 20.82 | 20.77 | 19.85 | 20.82 | 19.41 | -4.43% | 6.24% | 25535 | 5137万 | 8.13 | 12.66 | 93.36 | 32 | 上海凯鑫 | 2024-10-10 四 | 20.26 | 20.00 | 20.77 | 21.55 | 20.26 | 3.85% | 7.61% | 31139 | 6512万 | 8.5 | 13.25 | 97.68 | 33 | 上海凯鑫 | 2024-10-09 三 | 22.59 | 23.54 | 20.00 | 22.59 | 20.00 | -15.04% | 10.45% | 42772 | 9114万 | 8.19 | 12.76 | 94.06 | 34 | 上海凯鑫 | 2024-10-08 二 | 24.50 | 21.22 | 23.54 | 24.50 | 21.29 | 10.93% | 18.39% | 75292 | 17171万 | 9.64 | 15.01 | 110.71 | 35 | 上海凯鑫 | 2024-09-30 一 | 19.45 | 18.92 | 21.22 | 21.73 | 19.35 | 12.16% | 14.27% | 58410 | 11962万 | 8.69 | 13.53 | 99.8 | 36 | 上海凯鑫 | 2024-09-27 五 | 18.47 | 18.12 | 18.92 | 19.18 | 18.31 | 4.42% | 6.78% | 27737 | 5192万 | 7.75 | 12.07 | 88.98 | 37 | 上海凯鑫 | 2024-09-26 四 | 17.59 | 17.61 | 18.12 | 18.14 | 17.58 | 2.90% | 3.65% | 14934 | 2675万 | 7.42 | 11.56 | 85.22 | 38 | 上海凯鑫 | 2024-09-25 三 | 17.65 | 17.48 | 17.61 | 18.10 | 17.58 | 0.74% | 4.27% | 17463 | 3113万 | 7.21 | 11.23 | 82.82 | 39 | 上海凯鑫 | 2024-09-24 二 | 17.03 | 16.99 | 17.48 | 17.54 | 17.01 | 2.88% | 3.00% | 12297 | 2130万 | 7.16 | 11.15 | 82.21 | 40 | 上海凯鑫 | 2024-09-23 一 | 17.02 | 17.05 | 16.99 | 17.24 | 16.89 | -0.35% | 1.36% | 5575 | 950万 | 6.96 | 10.84 | 79.91 | 41 | 上海凯鑫 | 2024-09-20 五 | 17.11 | 17.15 | 17.05 | 17.27 | 16.95 | -0.58% | 1.67% | 6831 | 1165万 | 6.98 | 10.88 | 80.19 | 42 | 上海凯鑫 | 2024-09-19 四 | 16.82 | 16.74 | 17.15 | 17.20 | 16.61 | 2.45% | 2.76% | 11285 | 1922万 | 7.02 | 10.94 | 80.66 | 43 | 上海凯鑫 | 2024-09-18 三 | 17.02 | 17.03 | 16.74 | 17.11 | 16.45 | -1.70% | 2.32% | 9499 | 1585万 | 6.85 | 10.68 | 78.73 | 44 | 上海凯鑫 | 2024-09-13 五 | 17.39 | 17.25 | 17.03 | 17.39 | 17.00 | -1.28% | 2.24% | 9189 | 1575万 | 6.97 | 10.86 | 80.09 | 45 | 上海凯鑫 | 2024-09-12 四 | 17.63 | 17.47 | 17.25 | 17.63 | 17.23 | -1.26% | 2.84% | 11625 | 2025万 | 7.06 | 11 | 81.13 | 46 | 上海凯鑫 | 2024-09-11 三 | 17.29 | 17.36 | 17.47 | 17.78 | 17.03 | 0.63% | 5.38% | 22007 | 3829万 | 7.15 | 11.14 | 82.16 | 47 | 上海凯鑫 | 2024-09-10 二 | 17.48 | 17.16 | 17.36 | 18.09 | 17.21 | 1.17% | 4.90% | 20048 | 3505万 | 7.11 | 11.07 | 81.65 | 48 | 上海凯鑫 | 2024-09-09 一 | 16.90 | 16.92 | 17.16 | 17.30 | 16.69 | 1.42% | 2.68% | 10991 | 1879万 | 7.02 | 10.95 | 80.71 | 49 | 上海凯鑫 | 2024-09-06 五 | 17.32 | 17.33 | 16.92 | 17.40 | 16.88 | -2.37% | 2.69% | 11009 | 1880万 | 6.93 | 10.79 | 79.58 | 50 | 上海凯鑫 | 2024-09-05 四 | 17.19 | 17.15 | 17.33 | 17.38 | 17.18 | 1.05% | 2.16% | 8823 | 1524万 | 7.09 | 11.05 | 81.5 | 51 | 上海凯鑫 | 2024-09-04 三 | 17.65 | 17.65 | 17.15 | 17.65 | 17.08 | -2.83% | 3.50% | 14315 | 2470万 | 7.02 | 10.94 | 80.66 | 52 | 上海凯鑫 | 2024-09-03 二 | 17.55 | 17.50 | 17.65 | 17.77 | 17.41 | 0.86% | 1.82% | 7442 | 1312万 | 7.23 | 11.26 | 83.01 | 53 | 上海凯鑫 | 2024-09-02 一 | 18.00 | 17.90 | 17.50 | 18.07 | 17.50 | -2.23% | 2.47% | 10126 | 1800万 | 7.16 | 11.16 | 82.3 | 54 | 上海凯鑫 | 2024-08-30 五 | 17.50 | 17.67 | 17.90 | 18.12 | 17.50 | 1.30% | 3.21% | 13131 | 2356万 | 7.33 | 11.42 | 84.19 | 55 | 上海凯鑫 | 2024-08-29 四 | 17.44 | 17.48 | 17.67 | 17.76 | 17.23 | 1.09% | 2.16% | 8822 | 1548万 | 7.23 | 11.27 | 83.1 | 56 | 上海凯鑫 | 2024-08-28 三 | 17.27 | 17.37 | 17.48 | 17.86 | 16.96 | 0.63% | 3.28% | 13422 | 2351万 | 7.16 | 11.15 | 82.21 | 57 | 上海凯鑫 | 2024-08-27 二 | 18.01 | 18.20 | 17.37 | 18.01 | 17.28 | -4.56% | 3.89% | 15934 | 2795万 | 7.11 | 11.08 | 81.69 | 58 | 上海凯鑫 | 2024-08-26 一 | 17.64 | 17.56 | 18.20 | 18.25 | 17.46 | 3.64% | 3.18% | 13012 | 2344万 | 7.45 | 11.61 | 85.6 | 59 | 上海凯鑫 | 2024-08-23 五 | 17.96 | 17.92 | 17.56 | 17.97 | 17.25 | -2.01% | 3.33% | 13627 | 2395万 | 7.19 | 11.2 | 61.64 | 60 | 上海凯鑫 | 2024-08-22 四 | 18.37 | 18.38 | 17.92 | 18.57 | 17.92 | -2.50% | 2.78% | 11376 | 2069万 | 7.34 | 11.43 | 62.9 | 61 | 上海凯鑫 | 2024-08-21 三 | 18.34 | 18.33 | 18.38 | 18.44 | 18.22 | 0.27% | 2.01% | 8220 | 1507万 | 7.52 | 11.72 | 64.51 | 62 | 上海凯鑫 | 2024-08-20 二 | 18.99 | 18.89 | 18.33 | 19.07 | 18.16 | -2.96% | 3.75% | 15340 | 2824万 | 7.5 | 11.69 | 64.34 | 63 | 上海凯鑫 | 2024-08-19 一 | 18.98 | 18.88 | 18.89 | 19.07 | 18.55 | 0.05% | 2.58% | 10553 | 1990万 | 7.73 | 12.05 | 66.3 | 64 | 上海凯鑫 | 2024-08-16 五 | 19.24 | 19.19 | 18.88 | 19.31 | 18.82 | -1.62% | 3.77% | 15428 | 2923万 | 7.73 | 12.04 | 66.27 | 65 | 上海凯鑫 | 2024-08-15 四 | 19.22 | 19.30 | 19.19 | 19.36 | 18.91 | -0.57% | 4.25% | 17381 | 3326万 | 7.86 | 12.24 | 67.36 | 66 | 上海凯鑫 | 2024-08-14 三 | 19.11 | 19.25 | 19.30 | 19.56 | 19.10 | 0.26% | 3.99% | 16330 | 3162万 | 7.9 | 12.31 | 67.74 | 67 | 上海凯鑫 | 2024-08-13 二 | 18.60 | 18.78 | 19.25 | 19.25 | 18.37 | 2.50% | 5.65% | 23113 | 4376万 | 7.88 | 12.28 | 67.57 | 68 | 上海凯鑫 | 2024-08-12 一 | 19.20 | 18.76 | 18.78 | 19.43 | 18.66 | 0.11% | 5.98% | 24480 | 4682万 | 7.69 | 11.98 | 65.92 | 69 | 上海凯鑫 | 2024-08-09 五 | 18.89 | 18.77 | 18.76 | 18.99 | 18.70 | -0.05% | 3.15% | 12906 | 2428万 | 7.68 | 11.97 | 65.85 | 70 | 上海凯鑫 | 2024-08-08 四 | 18.85 | 19.02 | 18.77 | 18.92 | 18.35 | -1.31% | 4.22% | 17278 | 3223万 | 7.68 | 11.97 | 65.88 | 71 | 上海凯鑫 | 2024-08-07 三 | 18.78 | 18.78 | 19.02 | 19.08 | 18.63 | 1.28% | 4.81% | 19684 | 3720万 | 7.79 | 12.13 | 66.76 | 72 | 上海凯鑫 | 2024-08-06 二 | 18.55 | 18.24 | 18.78 | 18.97 | 18.35 | 2.96% | 6.02% | 24657 | 4584万 | 7.69 | 11.98 | 65.92 | 73 | 上海凯鑫 | 2024-08-05 一 | 19.53 | 19.58 | 18.24 | 19.72 | 18.24 | -6.84% | 9.54% | 39054 | 7413万 | 7.47 | 11.63 | 64.02 | 74 | 上海凯鑫 | 2024-08-02 五 | 20.07 | 20.32 | 19.58 | 20.53 | 19.58 | -3.64% | 8.14% | 33342 | 6674万 | 8.02 | 12.49 | 68.73 | 75 | 上海凯鑫 | 2024-08-01 四 | 20.51 | 20.70 | 20.32 | 20.71 | 20.15 | -1.84% | 10.43% | 42684 | 8713万 | 8.32 | 12.96 | 71.32 | 76 | 上海凯鑫 | 2024-07-31 三 | 20.11 | 20.71 | 20.70 | 20.70 | 19.55 | -0.05% | 14.58% | 59666 | 12032万 | 8.47 | 13.2 | 72.66 | 77 | 上海凯鑫 | 2024-07-30 二 | 20.74 | 21.13 | 20.71 | 21.40 | 20.36 | -1.99% | 13.51% | 55288 | 11439万 | 8.48 | 13.21 | 72.69 | 78 | 上海凯鑫 | 2024-07-29 一 | 19.80 | 19.89 | 21.13 | 21.17 | 19.58 | 6.23% | 19.42% | 79504 | 16349万 | 8.65 | 13.48 | 74.17 | 79 | 上海凯鑫 | 2024-07-26 五 | 19.72 | 20.05 | 19.89 | 20.29 | 19.70 | -0.80% | 11.33% | 46371 | 9261万 | 8.14 | 12.69 | 69.81 | 80 | 上海凯鑫 | 2024-07-25 四 | 19.65 | 20.19 | 20.05 | 20.35 | 19.20 | -0.69% | 13.30% | 54438 | 10792万 | 8.21 | 12.79 | 70.38 | 81 | 上海凯鑫 | 2024-07-24 三 | 19.50 | 20.53 | 20.19 | 20.95 | 19.19 | -1.66% | 18.37% | 75183 | 14991万 | 8.26 | 12.88 | 70.87 | 82 | 上海凯鑫 | 2024-07-23 二 | 20.09 | 19.78 | 20.53 | 21.08 | 19.85 | 3.79% | 23.22% | 95073 | 19429万 | 8.4 | 13.09 | 72.06 | 83 | 上海凯鑫 | 2024-07-22 一 | 20.32 | 21.23 | 19.78 | 20.40 | 19.63 | -6.83% | 21.10% | 86360 | 17209万 | 8.1 | 12.62 | 69.43 | 84 | 上海凯鑫 | 2024-07-19 五 | 20.11 | 21.90 | 21.23 | 22.68 | 20.11 | -3.06% | 28.79% | 117841 | 24895万 | 8.69 | 13.54 | 74.52 | 85 | 上海凯鑫 | 2024-07-18 四 | 21.95 | 21.46 | 21.90 | 23.89 | 21.80 | 2.05% | 37.95% | 155372 | 35243万 | 8.96 | 13.97 | 76.87 | 86 | 上海凯鑫 | 2024-07-17 三 | 17.83 | 17.88 | 21.46 | 21.46 | 17.57 | 20.02% | 19.75% | 80851 | 16375万 | 8.78 | 13.69 | 75.32 | 87 | 上海凯鑫 | 2024-07-16 二 | 18.00 | 18.04 | 17.88 | 18.04 | 17.70 | -0.89% | 1.99% | 8135 | 1449万 | 7.32 | 11.4 | 62.76 | 88 | 上海凯鑫 | 2024-07-15 一 | 18.46 | 18.37 | 18.04 | 18.58 | 17.78 | -1.80% | 2.20% | 8998 | 1620万 | 7.38 | 11.51 | 63.32 | 89 | 上海凯鑫 | 2024-07-12 五 | 18.58 | 18.41 | 18.37 | 18.75 | 18.29 | -0.22% | 2.54% | 10382 | 1922万 | 7.52 | 11.72 | 64.48 | 90 | 上海凯鑫 | 2024-07-11 四 | 18.09 | 17.81 | 18.41 | 18.43 | 17.90 | 3.37% | 2.65% | 10850 | 1977万 | 7.54 | 11.74 | 64.62 | 91 | 上海凯鑫 | 2024-07-10 三 | 17.90 | 17.97 | 17.81 | 18.03 | 17.70 | -0.89% | 2.14% | 8771 | 1568万 | 7.29 | 11.36 | 62.51 | 92 | 上海凯鑫 | 2024-07-09 二 | 17.36 | 17.46 | 17.97 | 18.06 | 16.99 | 2.92% | 3.10% | 12683 | 2222万 | 7.36 | 11.46 | 63.07 | 93 | 上海凯鑫 | 2024-07-08 一 | 17.88 | 17.94 | 17.46 | 17.95 | 17.25 | -2.68% | 2.42% | 9893 | 1728万 | 7.15 | 11.14 | 61.28 | 94 | 上海凯鑫 | 2024-07-05 五 | 17.64 | 17.62 | 17.94 | 18.03 | 17.28 | 1.82% | 2.73% | 11176 | 1973万 | 7.34 | 11.44 | 62.97 | 95 | 上海凯鑫 | 2024-07-04 四 | 18.55 | 18.46 | 17.62 | 18.55 | 17.54 | -4.55% | 3.29% | 13464 | 2411万 | 7.21 | 11.24 | 61.85 | 96 | 上海凯鑫 | 2024-07-03 三 | 18.90 | 18.90 | 18.46 | 18.97 | 18.40 | -2.33% | 2.63% | 10770 | 2008万 | 7.56 | 11.77 | 64.79 | 97 | 上海凯鑫 | 2024-07-02 二 | 18.89 | 18.80 | 18.90 | 19.14 | 18.60 | 0.53% | 3.16% | 12936 | 2447万 | 7.74 | 12.06 | 66.34 | 98 | 上海凯鑫 | 2024-07-01 一 | 18.57 | 18.58 | 18.80 | 18.98 | 18.35 | 1.18% | 3.59% | 14680 | 2737万 | 7.7 | 11.99 | 65.99 | 99 | 上海凯鑫 | 2024-06-28 五 | 18.25 | 18.40 | 18.58 | 19.19 | 18.25 | 0.98% | 3.24% | 13283 | 2484万 | 7.61 | 11.85 | 65.22 | 100 | 上海凯鑫 | 2024-06-27 四 | 18.42 | 18.52 | 18.40 | 19.02 | 18.37 | -0.65% | 3.54% | 14471 | 2700万 | 7.53 | 11.74 | 64.58 | 101 | 上海凯鑫 | 2024-06-26 三 | 17.80 | 17.66 | 18.52 | 18.52 | 17.45 | 4.87% | 3.67% | 15022 | 2713万 | 7.58 | 11.81 | 65 | 102 | 上海凯鑫 | 2024-06-25 二 | 17.57 | 17.55 | 17.66 | 18.10 | 17.51 | 0.63% | 2.96% | 12121 | 2156万 | 7.23 | 11.26 | 61.99 | 103 | 上海凯鑫 | 2024-06-24 一 | 18.13 | 18.55 | 17.55 | 18.39 | 17.47 | -5.39% | 3.66% | 15000 | 2668万 | 7.18 | 11.19 | 61.6 | 104 | 上海凯鑫 | 2024-06-21 五 | 18.35 | 18.27 | 18.55 | 18.71 | 17.79 | 1.53% | 3.73% | 15251 | 2809万 | 7.59 | 11.83 | 65.11 | 105 | 上海凯鑫 | 2024-06-20 四 | 18.86 | 19.04 | 18.27 | 18.99 | 18.19 | -4.04% | 3.82% | 15618 | 2893万 | 7.48 | 11.65 | 64.13 | 106 | 上海凯鑫 | 2024-06-19 三 | 18.89 | 18.88 | 19.04 | 19.30 | 18.84 | 0.85% | 3.62% | 14800 | 2823万 | 7.79 | 12.14 | 66.83 | 107 | 上海凯鑫 | 2024-06-18 二 | 18.60 | 18.53 | 18.88 | 18.95 | 18.41 | 1.89% | 3.29% | 13455 | 2530万 | 7.73 | 12.04 | 66.27 | 108 | 上海凯鑫 | 2024-06-17 一 | 18.70 | 18.76 | 18.53 | 18.82 | 18.42 | -1.23% | 2.52% | 10335 | 1920万 | 7.59 | 11.82 | 65.04 | 109 | 上海凯鑫 | 2024-06-14 五 | 18.79 | 18.73 | 18.76 | 18.87 | 18.23 | 0.16% | 3.49% | 14283 | 2658万 | 7.68 | 11.97 | 65.85 | 110 | 上海凯鑫 | 2024-06-13 四 | 18.62 | 18.57 | 18.73 | 18.81 | 18.32 | 0.86% | 3.77% | 15447 | 2875万 | 7.67 | 11.95 | 65.74 | 111 | 上海凯鑫 | 2024-06-12 三 | 17.90 | 17.93 | 18.57 | 18.62 | 17.90 | 3.57% | 4.33% | 17730 | 3264万 | 7.6 | 11.84 | 65.18 | 112 | 上海凯鑫 | 2024-06-11 二 | 18.09 | 18.07 | 17.93 | 18.23 | 17.36 | -0.77% | 4.20% | 17196 | 3044万 | 7.34 | 11.44 | 62.93 | 113 | 上海凯鑫 | 2024-06-07 五 | 17.48 | 16.99 | 18.07 | 18.33 | 17.41 | 6.36% | 6.84% | 28012 | 5038万 | 7.4 | 11.53 | 63.43 | 114 | 上海凯鑫 | 2024-06-06 四 | 17.97 | 18.06 | 16.99 | 18.15 | 16.86 | -5.92% | 5.80% | 23736 | 4091万 | 6.96 | 10.84 | 59.63 | 115 | 上海凯鑫 | 2024-06-05 三 | 18.53 | 18.59 | 18.06 | 18.55 | 18.02 | -2.85% | 3.61% | 14765 | 2688万 | 7.39 | 11.52 | 63.39 | 116 | 上海凯鑫 | 2024-06-04 二 | 19.20 | 19.12 | 18.59 | 19.21 | 18.32 | -2.77% | 4.80% | 19630 | 3640万 | 7.61 | 11.86 | 65.25 | 117 | 上海凯鑫 | 2024-06-03 一 | 19.80 | 19.90 | 19.12 | 19.99 | 18.96 | -3.92% | 5.41% | 22129 | 4286万 | 7.83 | 12.2 | 67.11 | 118 | 上海凯鑫 | 2024-05-31 五 | 19.75 | 19.98 | 19.90 | 19.95 | 19.51 | -0.40% | 4.48% | 18322 | 3621万 | 8.15 | 12.69 | 69.85 | 119 | 上海凯鑫 | 2024-05-30 四 | 19.70 | 19.70 | 19.98 | 20.82 | 19.54 | 1.42% | 7.75% | 31713 | 6391万 | 8.18 | 12.74 | 70.13 | 120 | 上海凯鑫 | 2024-05-29 三 | 19.57 | 19.61 | 19.70 | 20.08 | 19.42 | 0.46% | 3.09% | 12632 | 2501万 | 8.06 | 12.57 | 69.15 | 121 | 上海凯鑫 | 2024-05-28 二 | 20.04 | 20.08 | 19.61 | 20.08 | 19.50 | -2.34% | 3.09% | 12640 | 2502万 | 8.03 | 12.51 | 68.83 | 122 | 上海凯鑫 | 2024-05-27 一 | 20.38 | 20.08 | 20.44 | 20.49 | 19.79 | 1.79% | 3.63% | 14841 | 2987万 | 8.37 | 13.04 | 71.74 | 123 | 上海凯鑫 | 2024-05-24 五 | 20.52 | 20.41 | 20.08 | 20.69 | 20.00 | -1.62% | 2.98% | 12190 | 2481万 | 8.22 | 12.81 | 70.48 | 124 | 上海凯鑫 | 2024-05-23 四 | 21.01 | 21.07 | 20.41 | 21.09 | 20.39 | -3.13% | 4.30% | 17614 | 3631万 | 8.36 | 13.02 | 71.64 | 125 | 上海凯鑫 | 2024-05-22 三 | 20.88 | 20.88 | 21.07 | 21.33 | 20.80 | 0.91% | 4.21% | 17224 | 3630万 | 8.63 | 13.44 | 73.96 | 126 | 上海凯鑫 | 2024-05-21 二 | 21.66 | 21.57 | 20.88 | 21.69 | 20.78 | -3.20% | 5.95% | 24360 | 5113万 | 8.55 | 13.32 | 73.29 | 127 | 上海凯鑫 | 2024-05-20 一 | 21.85 | 21.79 | 21.57 | 21.85 | 21.40 | -1.01% | 4.29% | 17543 | 3780万 | 8.83 | 13.76 | 75.71 | 128 | 上海凯鑫 | 2024-05-17 五 | 21.54 | 21.54 | 21.79 | 21.79 | 21.35 | 1.16% | 3.76% | 15407 | 3329万 | 8.92 | 13.9 | 76.48 | 129 | 上海凯鑫 | 2024-05-16 四 | 21.10 | 21.15 | 21.54 | 21.69 | 21.10 | 1.84% | 4.07% | 16678 | 3592万 | 8.82 | 13.74 | 75.6 | 130 | 上海凯鑫 | 2024-05-15 三 | 21.34 | 21.34 | 21.15 | 21.57 | 21.03 | -0.89% | 4.09% | 16726 | 3561万 | 8.66 | 13.49 | 74.24 | 131 | 上海凯鑫 | 2024-05-14 二 | 21.17 | 21.15 | 21.34 | 21.57 | 21.11 | 0.90% | 3.97% | 16241 | 3465万 | 8.74 | 13.61 | 74.9 | 132 | 上海凯鑫 | 2024-05-13 一 | 21.65 | 21.82 | 21.15 | 21.76 | 21.03 | -3.07% | 5.18% | 21200 | 4498万 | 8.66 | 13.49 | 74.24 | 133 | 上海凯鑫 | 2024-05-10 五 | 22.45 | 22.49 | 21.82 | 22.63 | 21.58 | -2.98% | 6.67% | 27302 | 5975万 | 8.93 | 13.92 | 76.59 | 134 | 上海凯鑫 | 2024-05-09 四 | 22.27 | 22.27 | 22.49 | 22.72 | 22.26 | 0.99% | 4.72% | 19333 | 4360万 | 9.21 | 14.34 | 78.94 | 135 | 上海凯鑫 | 2024-05-08 三 | 22.72 | 22.63 | 22.27 | 22.86 | 22.26 | -1.59% | 5.69% | 23308 | 5243万 | 9.12 | 14.2 | 78.17 | 136 | 上海凯鑫 | 2024-05-07 二 | 22.41 | 22.44 | 22.63 | 22.70 | 22.13 | 0.85% | 6.72% | 27501 | 6181万 | 9.26 | 14.43 | 79.43 | 137 | 上海凯鑫 | 2024-05-06 一 | 22.38 | 21.75 | 22.44 | 22.75 | 21.75 | 3.17% | 7.76% | 31784 | 7067万 | 9.19 | 14.31 | 78.76 | 138 | 上海凯鑫 | 2024-04-30 二 | 22.55 | 22.79 | 21.75 | 22.78 | 21.67 | -4.56% | 8.59% | 35176 | 7745万 | 8.9 | 13.87 | 76.34 | 139 | 上海凯鑫 | 2024-04-29 一 | 21.38 | 21.12 | 22.79 | 23.00 | 21.22 | 7.91% | 10.11% | 41385 | 9158万 | 9.33 | 14.54 | 79.99 | 140 | 上海凯鑫 | 2024-04-26 五 | 21.00 | 21.12 | 21.12 | 21.42 | 20.66 | 0.00% | 6.40% | 26196 | 5534万 | 8.65 | 13.47 | 74.13 | 141 | 上海凯鑫 | 2024-04-25 四 | 20.80 | 20.88 | 21.12 | 21.29 | 20.71 | 1.15% | 6.20% | 25368 | 5352万 | 8.65 | 13.47 | 74.13 | 142 | 上海凯鑫 | 2024-04-24 三 | 20.43 | 20.46 | 20.88 | 20.98 | 20.28 | 2.05% | 7.96% | 32605 | 6746万 | 8.55 | 13.32 | 73.29 | 143 | 上海凯鑫 | 2024-04-23 二 | 19.65 | 19.17 | 20.46 | 20.78 | 19.65 | 6.73% | 7.95% | 32562 | 6619万 | 8.38 | 13.05 | 71.81 | 144 | 上海凯鑫 | 2024-04-22 一 | 20.15 | 20.20 | 19.17 | 20.16 | 18.95 | -5.10% | 6.61% | 27045 | 5240万 | 7.85 | 12.23 | 57.82 | 145 | 上海凯鑫 | 2024-04-19 五 | 19.71 | 19.42 | 20.20 | 21.12 | 19.21 | 4.02% | 9.90% | 40533 | 8187万 | 8.27 | 12.88 | 60.93 | 146 | 上海凯鑫 | 2024-04-18 四 | 19.84 | 19.85 | 19.42 | 19.99 | 18.92 | -2.17% | 7.71% | 31547 | 6158万 | 7.95 | 12.39 | 58.57 | 147 | 上海凯鑫 | 2024-04-17 三 | 17.80 | 17.00 | 19.85 | 19.85 | 17.79 | 16.76% | 10.77% | 44088 | 8353万 | 8.13 | 12.66 | 59.87 | 148 | 上海凯鑫 | 2024-04-16 二 | 19.59 | 19.87 | 17.00 | 19.76 | 16.94 | -14.44% | 11.48% | 46992 | 8354万 | 6.96 | 10.84 | 51.27 |
|
行情刷新 | 流通股东
|