| 股票名称 | 代码 300955 | 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 | 嘉亨家化 | 2024-11-22 五 | 15.97 | 15.85 | 15.07 | 15.97 | 15.00 | -4.92% | 2.24% | 13196 | 2036万 | 8.87 | 15.19 | 93.84 | 2 | 嘉亨家化 | 2024-11-21 四 | 15.76 | 15.70 | 15.85 | 15.98 | 15.61 | 0.96% | 1.59% | 9366 | 1482万 | 9.33 | 15.98 | 98.69 | 3 | 嘉亨家化 | 2024-11-20 三 | 15.24 | 15.18 | 15.70 | 15.72 | 15.20 | 3.43% | 2.32% | 13660 | 2118万 | 9.24 | 15.83 | 97.76 | 4 | 嘉亨家化 | 2024-11-19 二 | 14.90 | 14.90 | 15.18 | 15.22 | 14.77 | 1.88% | 2.19% | 12898 | 1943万 | 8.93 | 15.3 | 94.52 | 5 | 嘉亨家化 | 2024-11-18 一 | 15.57 | 15.53 | 14.90 | 15.68 | 14.80 | -4.06% | 3.37% | 19806 | 3004万 | 8.77 | 15.02 | 92.78 | 6 | 嘉亨家化 | 2024-11-15 五 | 15.81 | 15.83 | 15.53 | 16.06 | 15.53 | -1.90% | 2.14% | 12564 | 1985万 | 9.14 | 15.65 | 96.7 | 7 | 嘉亨家化 | 2024-11-14 四 | 16.31 | 16.31 | 15.83 | 16.43 | 15.75 | -2.94% | 1.66% | 9758 | 1566万 | 9.32 | 15.96 | 98.57 | 8 | 嘉亨家化 | 2024-11-13 三 | 16.26 | 16.31 | 16.31 | 16.54 | 15.86 | 0.00% | 2.33% | 13721 | 2224万 | 9.6 | 16.44 | 101.56 | 9 | 嘉亨家化 | 2024-11-12 二 | 16.50 | 16.44 | 16.31 | 16.76 | 16.13 | -0.79% | 2.65% | 15566 | 2566万 | 9.6 | 16.44 | 101.56 | 10 | 嘉亨家化 | 2024-11-11 一 | 15.99 | 15.99 | 16.44 | 16.44 | 15.97 | 2.81% | 1.96% | 11524 | 1866万 | 9.67 | 16.57 | 102.37 | 11 | 嘉亨家化 | 2024-11-08 五 | 16.35 | 16.25 | 15.99 | 16.51 | 15.88 | -1.60% | 2.33% | 13682 | 2205万 | 9.41 | 16.12 | 99.56 | 12 | 嘉亨家化 | 2024-11-07 四 | 15.60 | 15.70 | 16.25 | 16.38 | 15.55 | 3.50% | 2.69% | 15829 | 2553万 | 9.56 | 16.38 | 101.18 | 13 | 嘉亨家化 | 2024-11-06 三 | 15.70 | 15.50 | 15.70 | 15.95 | 15.54 | 1.29% | 1.99% | 11737 | 1852万 | 9.24 | 15.83 | 97.76 | 14 | 嘉亨家化 | 2024-11-05 二 | 15.30 | 15.32 | 15.50 | 15.54 | 15.15 | 1.17% | 2.33% | 13724 | 2112万 | 9.12 | 15.62 | 96.51 | 15 | 嘉亨家化 | 2024-11-04 一 | 14.63 | 14.57 | 15.32 | 15.40 | 14.57 | 5.15% | 2.84% | 16739 | 2537万 | 9.02 | 15.44 | 95.39 | 16 | 嘉亨家化 | 2024-11-01 五 | 15.15 | 15.16 | 14.57 | 15.38 | 14.50 | -3.89% | 2.58% | 15174 | 2252万 | 8.57 | 14.69 | 90.72 | 17 | 嘉亨家化 | 2024-10-31 四 | 15.06 | 15.13 | 15.16 | 15.36 | 15.06 | 0.20% | 2.00% | 11798 | 1795万 | 8.92 | 15.28 | 94.4 | 18 | 嘉亨家化 | 2024-10-30 三 | 15.30 | 15.42 | 15.13 | 15.56 | 14.85 | -1.88% | 2.26% | 13283 | 2014万 | 8.9 | 15.25 | 94.21 | 19 | 嘉亨家化 | 2024-10-29 二 | 15.89 | 15.72 | 15.42 | 16.23 | 15.34 | -1.91% | 2.36% | 13914 | 2177万 | 9.07 | 15.54 | 96.02 | 20 | 嘉亨家化 | 2024-10-28 一 | 15.36 | 15.21 | 15.72 | 15.98 | 15.32 | 3.35% | 2.74% | 16096 | 2531万 | 9.25 | 15.85 | 97.88 | 21 | 嘉亨家化 | 2024-10-25 五 | 14.80 | 14.84 | 15.21 | 15.28 | 14.79 | 2.49% | 2.54% | 14952 | 2262万 | 8.95 | 15.33 | 94.71 | 22 | 嘉亨家化 | 2024-10-24 四 | 14.72 | 14.72 | 14.84 | 14.93 | 14.59 | 0.82% | 1.96% | 11535 | 1702万 | 8.73 | 14.96 | 71.09 | 23 | 嘉亨家化 | 2024-10-23 三 | 14.93 | 14.93 | 14.72 | 15.10 | 14.46 | -1.41% | 2.33% | 13736 | 2048万 | 8.66 | 14.84 | 70.52 | 24 | 嘉亨家化 | 2024-10-22 二 | 14.83 | 14.83 | 14.93 | 15.15 | 14.81 | 0.67% | 2.49% | 14633 | 2194万 | 8.79 | 15.05 | 71.52 | 25 | 嘉亨家化 | 2024-10-21 一 | 14.67 | 14.68 | 14.83 | 15.03 | 14.61 | 1.02% | 2.62% | 15439 | 2286万 | 8.73 | 14.95 | 71.04 | 26 | 嘉亨家化 | 2024-10-18 五 | 14.33 | 14.20 | 14.68 | 14.87 | 14.21 | 3.38% | 2.81% | 16533 | 2411万 | 8.64 | 14.8 | 70.33 | 27 | 嘉亨家化 | 2024-10-17 四 | 14.59 | 14.45 | 14.20 | 14.78 | 14.20 | -1.73% | 1.88% | 11040 | 1601万 | 8.36 | 14.31 | 68.03 | 28 | 嘉亨家化 | 2024-10-16 三 | 14.30 | 14.43 | 14.45 | 14.76 | 14.21 | 0.14% | 2.48% | 14574 | 2116万 | 8.5 | 14.57 | 69.22 | 29 | 嘉亨家化 | 2024-10-15 二 | 14.72 | 15.00 | 14.43 | 15.17 | 14.40 | -3.80% | 4.86% | 28573 | 4219万 | 8.49 | 14.55 | 69.13 | 30 | 嘉亨家化 | 2024-10-14 一 | 13.94 | 13.97 | 15.00 | 15.28 | 13.89 | 7.37% | 7.24% | 42605 | 6221万 | 8.83 | 15.12 | 71.86 | 31 | 嘉亨家化 | 2024-10-11 五 | 14.00 | 14.00 | 13.97 | 15.43 | 13.55 | -0.21% | 6.42% | 37764 | 5419万 | 8.22 | 14.08 | 66.92 | 32 | 嘉亨家化 | 2024-10-10 四 | 13.74 | 13.60 | 14.00 | 14.42 | 13.74 | 2.94% | 3.22% | 18934 | 2677万 | 8.24 | 14.11 | 67.07 | 33 | 嘉亨家化 | 2024-10-09 三 | 15.35 | 15.78 | 13.60 | 15.41 | 13.60 | -13.81% | 5.25% | 30909 | 4465万 | 8 | 13.71 | 65.15 | 34 | 嘉亨家化 | 2024-10-08 二 | 17.15 | 14.60 | 15.78 | 17.35 | 14.73 | 8.08% | 6.56% | 38606 | 6116万 | 9.29 | 15.91 | 75.6 | 35 | 嘉亨家化 | 2024-09-30 一 | 13.50 | 13.02 | 14.60 | 14.78 | 13.09 | 12.14% | 5.41% | 31836 | 4453万 | 8.59 | 14.72 | 69.94 | 36 | 嘉亨家化 | 2024-09-27 五 | 12.78 | 12.40 | 13.02 | 13.24 | 12.42 | 5.00% | 3.15% | 18564 | 2381万 | 7.66 | 13.12 | 62.37 | 37 | 嘉亨家化 | 2024-09-26 四 | 12.08 | 12.10 | 12.40 | 12.41 | 11.86 | 2.48% | 1.84% | 10844 | 1325万 | 7.3 | 12.5 | 59.4 | 38 | 嘉亨家化 | 2024-09-25 三 | 11.98 | 11.84 | 12.10 | 12.17 | 11.90 | 2.20% | 1.87% | 11002 | 1326万 | 7.12 | 12.2 | 57.97 | 39 | 嘉亨家化 | 2024-09-24 二 | 11.34 | 11.32 | 11.84 | 11.84 | 11.34 | 4.59% | 1.58% | 9291 | 1080万 | 6.97 | 11.93 | 56.72 | 40 | 嘉亨家化 | 2024-09-23 一 | 11.32 | 11.29 | 11.32 | 11.42 | 11.21 | 0.27% | 0.94% | 5545 | 627万 | 6.66 | 11.41 | 54.23 | 41 | 嘉亨家化 | 2024-09-20 五 | 11.58 | 11.56 | 11.29 | 11.62 | 11.21 | -2.34% | 1.46% | 8607 | 976万 | 6.64 | 11.38 | 54.09 | 42 | 嘉亨家化 | 2024-09-19 四 | 11.10 | 11.17 | 11.56 | 11.88 | 11.06 | 3.49% | 1.71% | 10072 | 1164万 | 6.8 | 11.65 | 55.38 | 43 | 嘉亨家化 | 2024-09-18 三 | 11.36 | 11.35 | 11.17 | 11.50 | 10.95 | -1.59% | 1.34% | 7899 | 880万 | 6.57 | 11.26 | 53.51 | 44 | 嘉亨家化 | 2024-09-13 五 | 11.72 | 11.64 | 11.35 | 11.72 | 11.33 | -2.49% | 1.09% | 6410 | 735万 | 6.68 | 11.44 | 54.37 | 45 | 嘉亨家化 | 2024-09-12 四 | 11.82 | 11.77 | 11.64 | 11.89 | 11.61 | -1.10% | 1.00% | 5864 | 688万 | 6.85 | 11.73 | 55.76 | 46 | 嘉亨家化 | 2024-09-11 三 | 11.85 | 11.86 | 11.77 | 11.93 | 11.70 | -0.76% | 0.67% | 3916 | 463万 | 6.93 | 11.86 | 56.39 | 47 | 嘉亨家化 | 2024-09-10 二 | 11.69 | 11.68 | 11.86 | 11.91 | 11.58 | 1.54% | 1.25% | 7340 | 864万 | 6.98 | 11.95 | 56.82 | 48 | 嘉亨家化 | 2024-09-09 一 | 11.59 | 11.59 | 11.68 | 11.80 | 11.40 | 0.78% | 1.02% | 6003 | 698万 | 6.87 | 11.77 | 55.95 | 49 | 嘉亨家化 | 2024-09-06 五 | 11.90 | 11.85 | 11.59 | 11.93 | 11.50 | -2.19% | 1.41% | 8269 | 963万 | 6.82 | 11.68 | 55.52 | 50 | 嘉亨家化 | 2024-09-05 四 | 11.80 | 11.72 | 11.85 | 11.98 | 11.75 | 1.11% | 1.50% | 8811 | 1045万 | 6.97 | 11.94 | 56.77 | 51 | 嘉亨家化 | 2024-09-04 三 | 11.93 | 12.09 | 11.72 | 12.12 | 11.70 | -3.06% | 1.46% | 8565 | 1014万 | 6.9 | 11.81 | 56.15 | 52 | 嘉亨家化 | 2024-09-03 二 | 12.10 | 12.06 | 12.09 | 12.33 | 12.00 | 0.25% | 0.83% | 4903 | 595万 | 7.11 | 12.19 | 57.92 | 53 | 嘉亨家化 | 2024-09-02 一 | 12.23 | 12.23 | 12.06 | 12.42 | 12.05 | -1.39% | 1.19% | 6978 | 852万 | 7.1 | 12.16 | 57.77 | 54 | 嘉亨家化 | 2024-08-30 五 | 12.02 | 12.04 | 12.23 | 12.37 | 11.93 | 1.58% | 1.43% | 8395 | 1025万 | 7.2 | 12.33 | 58.59 | 55 | 嘉亨家化 | 2024-08-29 四 | 11.72 | 11.82 | 12.04 | 12.07 | 11.55 | 1.86% | 1.62% | 9538 | 1130万 | 7.09 | 12.14 | 57.68 | 56 | 嘉亨家化 | 2024-08-28 三 | 11.55 | 11.58 | 11.82 | 11.99 | 11.44 | 2.07% | 1.53% | 9022 | 1060万 | 6.96 | 11.91 | 37.45 | 57 | 嘉亨家化 | 2024-08-27 二 | 11.75 | 11.79 | 11.58 | 11.95 | 11.52 | -1.78% | 1.86% | 10942 | 1277万 | 6.81 | 11.67 | 36.69 | 58 | 嘉亨家化 | 2024-08-26 一 | 11.58 | 11.48 | 11.79 | 11.87 | 11.44 | 2.70% | 1.89% | 11099 | 1301万 | 6.94 | 11.88 | 37.36 | 59 | 嘉亨家化 | 2024-08-23 五 | 11.79 | 11.74 | 11.48 | 11.82 | 11.38 | -2.21% | 2.28% | 13423 | 1551万 | 6.76 | 11.57 | 36.38 | 60 | 嘉亨家化 | 2024-08-22 四 | 12.13 | 12.18 | 11.74 | 12.24 | 11.72 | -3.61% | 2.73% | 16048 | 1905万 | 6.91 | 11.83 | 37.2 | 61 | 嘉亨家化 | 2024-08-21 三 | 12.43 | 12.61 | 12.18 | 12.47 | 12.00 | -3.41% | 3.87% | 22770 | 2778万 | 7.17 | 12.28 | 38.59 | 62 | 嘉亨家化 | 2024-08-20 二 | 13.12 | 13.26 | 12.61 | 13.22 | 12.51 | -4.90% | 4.59% | 27037 | 3458万 | 7.42 | 12.71 | 39.96 | 63 | 嘉亨家化 | 2024-08-19 一 | 13.30 | 13.72 | 13.26 | 13.49 | 12.95 | -3.35% | 6.94% | 40843 | 5380万 | 7.8 | 13.37 | 42.02 | 64 | 嘉亨家化 | 2024-08-16 五 | 12.54 | 12.47 | 13.72 | 14.85 | 12.39 | 10.02% | 9.25% | 54448 | 7335万 | 8.07 | 13.83 | 43.47 | 65 | 嘉亨家化 | 2024-08-15 四 | 12.80 | 12.43 | 12.47 | 13.30 | 12.47 | 0.32% | 4.23% | 24874 | 3164万 | 7.34 | 12.57 | 39.51 | 66 | 嘉亨家化 | 2024-08-14 三 | 12.32 | 12.36 | 12.43 | 12.54 | 12.32 | 0.57% | 1.21% | 7105 | 885万 | 7.31 | 12.53 | 39.39 | 67 | 嘉亨家化 | 2024-08-13 二 | 12.21 | 12.17 | 12.36 | 12.36 | 11.94 | 1.56% | 1.57% | 9238 | 1129万 | 7.27 | 12.46 | 39.16 | 68 | 嘉亨家化 | 2024-08-12 一 | 12.10 | 12.23 | 12.17 | 12.30 | 12.07 | -0.49% | 1.00% | 5908 | 720万 | 7.16 | 12.27 | 38.56 | 69 | 嘉亨家化 | 2024-08-09 五 | 12.28 | 12.27 | 12.23 | 12.40 | 12.21 | -0.33% | 1.42% | 8338 | 1024万 | 7.2 | 12.33 | 38.75 | 70 | 嘉亨家化 | 2024-08-08 四 | 12.18 | 12.18 | 12.27 | 12.33 | 11.82 | 0.74% | 1.74% | 10265 | 1245万 | 7.22 | 12.37 | 38.88 | 71 | 嘉亨家化 | 2024-08-07 三 | 12.24 | 12.20 | 12.18 | 12.30 | 12.02 | -0.16% | 1.28% | 7516 | 915万 | 7.17 | 12.28 | 38.59 | 72 | 嘉亨家化 | 2024-08-06 二 | 11.98 | 11.75 | 12.20 | 12.24 | 11.87 | 3.83% | 1.77% | 10415 | 1260万 | 7.18 | 12.3 | 38.66 | 73 | 嘉亨家化 | 2024-08-05 一 | 12.15 | 12.15 | 11.75 | 12.33 | 11.64 | -3.29% | 1.77% | 10388 | 1248万 | 6.91 | 11.84 | 37.23 | 74 | 嘉亨家化 | 2024-08-02 五 | 12.33 | 12.39 | 12.15 | 12.44 | 12.06 | -1.94% | 1.84% | 10855 | 1330万 | 7.15 | 12.25 | 38.5 | 75 | 嘉亨家化 | 2024-08-01 四 | 12.36 | 12.33 | 12.39 | 12.55 | 12.24 | 0.49% | 2.16% | 12716 | 1575万 | 7.29 | 12.49 | 39.26 | 76 | 嘉亨家化 | 2024-07-31 三 | 11.99 | 12.00 | 12.33 | 12.37 | 11.91 | 2.75% | 2.84% | 16708 | 2043万 | 7.26 | 12.43 | 39.07 | 77 | 嘉亨家化 | 2024-07-30 二 | 12.00 | 12.00 | 12.00 | 12.13 | 11.91 | 0.00% | 1.97% | 11569 | 1392万 | 7.06 | 12.1 | 38.02 | 78 | 嘉亨家化 | 2024-07-29 一 | 12.07 | 12.20 | 12.00 | 12.21 | 11.89 | -1.64% | 2.81% | 16540 | 1995万 | 7.06 | 12.1 | 38.02 | 79 | 嘉亨家化 | 2024-07-26 五 | 12.08 | 12.77 | 12.20 | 12.42 | 11.96 | -4.46% | 5.87% | 34550 | 4211万 | 7.18 | 12.3 | 38.66 | 80 | 嘉亨家化 | 2024-07-25 四 | 12.50 | 12.19 | 12.77 | 13.00 | 11.86 | 4.76% | 7.50% | 44132 | 5510万 | 7.51 | 12.87 | 40.46 | 81 | 嘉亨家化 | 2024-07-24 三 | 12.09 | 12.20 | 12.19 | 12.60 | 11.70 | -0.08% | 3.27% | 19272 | 2346万 | 7.17 | 12.29 | 38.63 | 82 | 嘉亨家化 | 2024-07-23 二 | 12.02 | 12.10 | 12.20 | 12.42 | 11.97 | 0.83% | 2.83% | 16627 | 2036万 | 7.18 | 12.3 | 38.66 | 83 | 嘉亨家化 | 2024-07-22 一 | 12.00 | 11.85 | 12.10 | 12.14 | 11.73 | 2.11% | 1.53% | 8991 | 1076万 | 7.12 | 12.2 | 38.34 | 84 | 嘉亨家化 | 2024-07-19 五 | 11.48 | 11.53 | 11.85 | 11.95 | 11.45 | 2.78% | 1.32% | 7750 | 907万 | 6.97 | 11.94 | 37.55 | 85 | 嘉亨家化 | 2024-07-18 四 | 11.47 | 11.53 | 11.53 | 11.60 | 11.12 | 0.00% | 1.50% | 8830 | 1002万 | 6.78 | 11.62 | 36.53 | 86 | 嘉亨家化 | 2024-07-17 三 | 11.93 | 11.92 | 11.53 | 12.07 | 11.50 | -3.27% | 1.85% | 10859 | 1264万 | 6.78 | 11.62 | 36.53 | 87 | 嘉亨家化 | 2024-07-16 二 | 12.07 | 12.01 | 11.92 | 12.08 | 11.75 | -0.75% | 1.06% | 6209 | 738万 | 7.01 | 12.02 | 37.77 | 88 | 嘉亨家化 | 2024-07-15 一 | 12.29 | 12.36 | 12.01 | 12.42 | 11.88 | -2.83% | 1.38% | 8133 | 977万 | 7.07 | 12.11 | 38.06 | 89 | 嘉亨家化 | 2024-07-12 五 | 12.29 | 12.33 | 12.36 | 12.64 | 12.22 | 0.24% | 1.51% | 8885 | 1105万 | 7.27 | 12.46 | 39.16 | 90 | 嘉亨家化 | 2024-07-11 四 | 11.92 | 11.69 | 12.33 | 12.35 | 11.83 | 5.47% | 1.94% | 11423 | 1388万 | 7.26 | 12.43 | 39.07 | 91 | 嘉亨家化 | 2024-07-10 三 | 11.84 | 11.84 | 11.69 | 11.90 | 11.57 | -1.27% | 1.67% | 9824 | 1154万 | 6.88 | 11.78 | 37.04 | 92 | 嘉亨家化 | 2024-07-09 二 | 11.46 | 11.60 | 11.84 | 11.85 | 11.25 | 2.07% | 1.54% | 9042 | 1046万 | 6.97 | 11.93 | 37.52 | 93 | 嘉亨家化 | 2024-07-08 一 | 12.04 | 11.95 | 11.60 | 12.23 | 11.42 | -2.93% | 1.71% | 10045 | 1170万 | 6.83 | 11.69 | 36.76 | 94 | 嘉亨家化 | 2024-07-05 五 | 11.71 | 11.60 | 11.95 | 12.09 | 11.44 | 3.02% | 2.30% | 13552 | 1604万 | 7.03 | 12.05 | 37.87 | 95 | 嘉亨家化 | 2024-07-04 四 | 12.98 | 12.85 | 11.95 | 12.98 | 11.93 | -7.00% | 2.78% | 16338 | 2004万 | 7.03 | 12.05 | 37.87 | 96 | 嘉亨家化 | 2024-07-03 三 | 12.86 | 12.90 | 12.85 | 12.99 | 12.71 | -0.39% | 0.99% | 5821 | 748万 | 7.56 | 12.95 | 40.72 | 97 | 嘉亨家化 | 2024-07-02 二 | 12.68 | 12.73 | 12.90 | 12.99 | 12.68 | 1.34% | 1.15% | 6762 | 872万 | 7.59 | 13 | 40.88 | 98 | 嘉亨家化 | 2024-07-01 一 | 12.76 | 12.67 | 12.73 | 12.85 | 12.46 | 0.47% | 1.18% | 6939 | 877万 | 7.49 | 12.83 | 40.34 | 99 | 嘉亨家化 | 2024-06-28 五 | 12.80 | 12.70 | 12.67 | 13.00 | 12.61 | -0.24% | 1.07% | 6302 | 808万 | 7.46 | 12.77 | 40.15 | 100 | 嘉亨家化 | 2024-06-27 四 | 13.03 | 12.89 | 12.70 | 13.44 | 12.60 | -1.47% | 1.86% | 10967 | 1420万 | 7.47 | 12.8 | 40.24 | 101 | 嘉亨家化 | 2024-06-26 三 | 12.32 | 12.34 | 12.89 | 12.93 | 12.17 | 4.46% | 1.73% | 10208 | 1284万 | 7.59 | 12.99 | 40.84 | 102 | 嘉亨家化 | 2024-06-25 二 | 12.17 | 12.13 | 12.34 | 12.50 | 12.12 | 1.73% | 1.41% | 8324 | 1026万 | 7.26 | 12.44 | 39.1 | 103 | 嘉亨家化 | 2024-06-24 一 | 12.63 | 12.74 | 12.13 | 12.89 | 12.13 | -4.79% | 3.13% | 18409 | 2281万 | 7.14 | 12.23 | 38.44 | 104 | 嘉亨家化 | 2024-06-21 五 | 12.82 | 12.82 | 12.74 | 12.97 | 12.49 | -0.62% | 1.28% | 7536 | 963万 | 7.5 | 12.84 | 40.37 | 105 | 嘉亨家化 | 2024-06-20 四 | 13.23 | 13.15 | 12.82 | 13.27 | 12.80 | -2.51% | 1.77% | 10423 | 1352万 | 7.54 | 12.92 | 40.62 | 106 | 嘉亨家化 | 2024-06-19 三 | 13.24 | 13.19 | 13.15 | 13.38 | 13.06 | -0.30% | 0.91% | 5337 | 705万 | 7.74 | 13.26 | 41.67 | 107 | 嘉亨家化 | 2024-06-18 二 | 12.90 | 12.95 | 13.19 | 13.28 | 12.79 | 1.85% | 1.52% | 8936 | 1174万 | 7.76 | 13.3 | 41.79 | 108 | 嘉亨家化 | 2024-06-17 一 | 13.37 | 13.35 | 12.95 | 13.37 | 12.81 | -3.00% | 1.79% | 10551 | 1371万 | 7.62 | 13.05 | 41.03 | 109 | 嘉亨家化 | 2024-06-14 五 | 13.32 | 13.43 | 13.35 | 13.46 | 13.11 | -0.60% | 0.80% | 4718 | 629万 | 7.86 | 13.46 | 42.3 | 110 | 嘉亨家化 | 2024-06-13 四 | 13.60 | 13.59 | 13.43 | 13.72 | 13.25 | -1.18% | 1.68% | 9909 | 1330万 | 7.9 | 13.54 | 42.56 | 111 | 嘉亨家化 | 2024-06-12 三 | 13.38 | 13.30 | 13.59 | 13.64 | 13.25 | 2.18% | 1.22% | 7157 | 969万 | 8 | 13.7 | 43.06 | 112 | 嘉亨家化 | 2024-06-11 二 | 13.37 | 13.38 | 13.30 | 13.38 | 12.70 | -0.60% | 1.77% | 10414 | 1371万 | 7.83 | 13.41 | 42.14 | 113 | 嘉亨家化 | 2024-06-07 五 | 12.86 | 12.70 | 13.38 | 13.50 | 12.86 | 5.35% | 2.11% | 12431 | 1651万 | 7.87 | 13.49 | 42.4 | 114 | 嘉亨家化 | 2024-06-06 四 | 13.30 | 13.30 | 12.70 | 13.46 | 12.61 | -4.51% | 2.32% | 13634 | 1751万 | 7.47 | 12.8 | 40.24 | 115 | 嘉亨家化 | 2024-06-05 三 | 13.60 | 13.46 | 13.30 | 13.60 | 13.13 | -1.19% | 2.49% | 14638 | 1955万 | 7.83 | 13.41 | 42.14 | 116 | 嘉亨家化 | 2024-06-04 二 | 13.82 | 13.82 | 13.46 | 13.82 | 13.20 | -2.60% | 3.32% | 19524 | 2621万 | 7.92 | 13.57 | 42.65 | 117 | 嘉亨家化 | 2024-06-03 一 | 14.62 | 14.62 | 13.82 | 14.62 | 13.58 | -5.47% | 2.71% | 15923 | 2225万 | 8.13 | 13.93 | 43.79 | 118 | 嘉亨家化 | 2024-05-31 五 | 14.33 | 14.33 | 14.62 | 14.76 | 14.26 | 2.02% | 1.11% | 6520 | 946万 | 8.6 | 14.74 | 46.33 | 119 | 嘉亨家化 | 2024-05-30 四 | 14.56 | 14.56 | 14.33 | 14.64 | 14.22 | -1.58% | 1.09% | 6393 | 920万 | 8.43 | 14.44 | 45.41 | 120 | 嘉亨家化 | 2024-05-29 三 | 14.33 | 14.29 | 14.56 | 14.58 | 14.05 | 1.89% | 1.21% | 7131 | 1029万 | 8.57 | 14.68 | 46.14 | 121 | 嘉亨家化 | 2024-05-28 二 | 14.58 | 14.57 | 14.29 | 14.71 | 14.15 | -1.92% | 1.33% | 7814 | 1120万 | 8.41 | 14.4 | 45.28 | 122 | 嘉亨家化 | 2024-05-27 一 | 14.60 | 14.47 | 14.57 | 14.74 | 14.05 | 0.69% | 2.31% | 13601 | 1952万 | 8.57 | 14.69 | 46.17 | 123 | 嘉亨家化 | 2024-05-24 五 | 14.83 | 14.87 | 14.47 | 14.86 | 14.38 | -2.69% | 1.63% | 9601 | 1402万 | 8.52 | 14.59 | 45.85 | 124 | 嘉亨家化 | 2024-05-23 四 | 15.04 | 15.39 | 14.87 | 15.34 | 14.60 | -3.38% | 3.96% | 23324 | 3488万 | 8.75 | 14.99 | 47.12 | 125 | 嘉亨家化 | 2024-05-22 三 | 16.59 | 15.36 | 15.39 | 17.10 | 15.38 | 0.20% | 4.61% | 27143 | 4329万 | 9.06 | 15.51 | 48.77 | 126 | 嘉亨家化 | 2024-05-21 二 | 15.50 | 15.62 | 15.36 | 15.70 | 15.26 | -1.66% | 1.13% | 6658 | 1026万 | 9.04 | 15.48 | 48.67 | 127 | 嘉亨家化 | 2024-05-20 一 | 15.68 | 15.68 | 15.62 | 15.88 | 15.46 | -0.38% | 1.41% | 8285 | 1298万 | 9.19 | 15.74 | 49.49 | 128 | 嘉亨家化 | 2024-05-17 五 | 15.43 | 15.50 | 15.68 | 15.70 | 15.22 | 1.16% | 1.38% | 8097 | 1255万 | 9.23 | 15.81 | 49.68 | 129 | 嘉亨家化 | 2024-05-16 四 | 15.06 | 15.18 | 15.50 | 15.59 | 15.06 | 2.11% | 1.24% | 7288 | 1126万 | 9.12 | 15.62 | 49.11 | 130 | 嘉亨家化 | 2024-05-15 三 | 15.14 | 15.14 | 15.18 | 15.42 | 14.95 | 0.26% | 1.13% | 6649 | 1012万 | 8.93 | 15.3 | 48.1 | 131 | 嘉亨家化 | 2024-05-14 二 | 14.98 | 14.78 | 15.14 | 15.20 | 14.87 | 2.44% | 1.44% | 8453 | 1272万 | 8.91 | 15.26 | 47.97 | 132 | 嘉亨家化 | 2024-05-13 一 | 15.19 | 15.27 | 14.78 | 15.32 | 14.54 | -3.21% | 1.97% | 11570 | 1720万 | 8.7 | 14.9 | 46.83 | 133 | 嘉亨家化 | 2024-05-10 五 | 16.09 | 15.97 | 15.27 | 16.11 | 15.22 | -4.38% | 2.35% | 13836 | 2140万 | 8.99 | 15.39 | 48.39 | 134 | 嘉亨家化 | 2024-05-09 四 | 15.41 | 15.54 | 15.97 | 16.55 | 15.41 | 2.77% | 2.77% | 16292 | 2627万 | 9.4 | 16.1 | 50.6 | 135 | 嘉亨家化 | 2024-05-08 三 | 15.75 | 15.80 | 15.54 | 15.92 | 15.40 | -1.65% | 1.63% | 9570 | 1498万 | 9.14 | 15.66 | 49.24 | 136 | 嘉亨家化 | 2024-05-07 二 | 15.49 | 15.55 | 15.80 | 15.85 | 15.28 | 1.61% | 2.10% | 12350 | 1931万 | 9.3 | 15.93 | 50.06 | 137 | 嘉亨家化 | 2024-05-06 一 | 14.92 | 14.75 | 15.55 | 15.71 | 14.92 | 5.42% | 3.35% | 19696 | 3021万 | 9.15 | 15.67 | 49.27 | 138 | 嘉亨家化 | 2024-04-30 二 | 14.89 | 14.88 | 14.75 | 14.92 | 14.48 | -0.87% | 2.76% | 16265 | 2396万 | 8.68 | 14.87 | 46.74 | 139 | 嘉亨家化 | 2024-04-29 一 | 14.20 | 14.68 | 14.88 | 14.93 | 14.05 | 1.36% | 3.90% | 22939 | 3339万 | 8.76 | 15 | 47.15 | 140 | 嘉亨家化 | 2024-04-26 五 | 14.48 | 14.50 | 14.68 | 14.79 | 14.24 | 1.24% | 2.31% | 13571 | 1973万 | 8.64 | 14.8 | 36.84 | 141 | 嘉亨家化 | 2024-04-25 四 | 14.18 | 14.35 | 14.50 | 14.81 | 14.18 | 1.05% | 2.35% | 13814 | 2004万 | 8.53 | 14.62 | 36.39 | 142 | 嘉亨家化 | 2024-04-24 三 | 13.93 | 13.91 | 14.35 | 14.37 | 13.81 | 3.16% | 2.16% | 12687 | 1796万 | 8.44 | 14.46 | 36.01 | 143 | 嘉亨家化 | 2024-04-23 二 | 13.14 | 13.25 | 13.91 | 14.14 | 13.13 | 4.98% | 2.85% | 16785 | 2298万 | 8.19 | 14.02 | 34.91 | 144 | 嘉亨家化 | 2024-04-22 一 | 13.00 | 13.05 | 13.25 | 13.37 | 12.55 | 1.53% | 2.29% | 13503 | 1763万 | 7.8 | 13.36 | 33.25 | 145 | 嘉亨家化 | 2024-04-19 五 | 13.31 | 13.35 | 13.05 | 13.46 | 12.88 | -2.25% | 2.30% | 13556 | 1779万 | 7.68 | 13.15 | 27.7 | 146 | 嘉亨家化 | 2024-04-18 四 | 13.56 | 13.57 | 13.35 | 13.74 | 12.93 | -1.62% | 2.40% | 14151 | 1895万 | 7.86 | 13.46 | 28.33 | 147 | 嘉亨家化 | 2024-04-17 三 | 12.51 | 12.26 | 13.57 | 13.71 | 12.35 | 10.69% | 3.39% | 19940 | 2658万 | 7.99 | 13.68 | 28.8 | 148 | 嘉亨家化 | 2024-04-16 二 | 13.42 | 13.38 | 12.26 | 13.42 | 12.10 | -8.37% | 3.33% | 19567 | 2450万 | 7.21 | 12.36 | 26.02 |
|
行情刷新 | 流通股东
|