| 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 | 2024-03-28 四 | 14.92 | 14.91 | 15.54 | 15.68 | 14.92 | 4.23% | 2.16% | 12725 | 1957万 | 9.14 | 15.66 | 32.98 | 2 | 嘉亨家化 | 2024-03-27 三 | 15.47 | 15.53 | 14.91 | 15.91 | 14.90 | -3.99% | 2.35% | 13811 | 2122万 | 8.77 | 15.03 | 31.64 | 3 | 嘉亨家化 | 2024-03-26 二 | 15.56 | 15.54 | 15.53 | 15.79 | 15.14 | -0.06% | 1.94% | 11430 | 1762万 | 9.14 | 15.65 | 32.96 | 4 | 嘉亨家化 | 2024-03-25 一 | 16.10 | 16.02 | 15.54 | 16.34 | 15.53 | -3.00% | 1.93% | 11382 | 1813万 | 9.14 | 15.66 | 32.98 | 5 | 嘉亨家化 | 2024-03-22 五 | 16.63 | 16.65 | 16.02 | 16.68 | 15.99 | -3.78% | 2.68% | 12013 | 1947万 | 7.19 | 16.15 | 34 | 6 | 嘉亨家化 | 2024-03-21 四 | 16.74 | 16.74 | 16.65 | 17.03 | 16.14 | -0.54% | 3.47% | 15573 | 2577万 | 7.47 | 16.78 | 35.34 | 7 | 嘉亨家化 | 2024-03-20 三 | 16.28 | 16.28 | 16.74 | 16.86 | 16.22 | 2.83% | 2.59% | 11599 | 1924万 | 7.51 | 16.87 | 35.53 | 8 | 嘉亨家化 | 2024-03-19 二 | 16.27 | 16.27 | 16.28 | 16.50 | 16.16 | 0.06% | 2.13% | 9574 | 1561万 | 7.3 | 16.41 | 34.55 | 9 | 嘉亨家化 | 2024-03-18 一 | 15.71 | 15.51 | 16.27 | 16.30 | 15.65 | 4.90% | 3.79% | 16986 | 2730万 | 7.3 | 16.4 | 34.53 | 10 | 嘉亨家化 | 2024-03-15 五 | 15.09 | 15.09 | 15.51 | 15.54 | 14.99 | 2.78% | 2.44% | 10942 | 1676万 | 6.96 | 15.63 | 32.92 | 11 | 嘉亨家化 | 2024-03-14 四 | 15.41 | 15.26 | 15.09 | 15.47 | 14.85 | -1.11% | 2.05% | 9215 | 1396万 | 6.77 | 15.21 | 32.03 | 12 | 嘉亨家化 | 2024-03-08 五 | 14.42 | 14.39 | 14.45 | 14.56 | 14.15 | 0.42% | 2.08% | 9321 | 1338万 | 6.48 | 14.57 | 30.67 | 13 | 嘉亨家化 | 2024-03-07 四 | 14.48 | 14.41 | 14.39 | 14.86 | 14.32 | -0.14% | 2.77% | 12433 | 1816万 | 6.46 | 14.51 | 30.54 | 14 | 嘉亨家化 | 2024-03-06 三 | 14.12 | 14.17 | 14.41 | 14.64 | 14.01 | 1.69% | 2.76% | 12381 | 1774万 | 6.46 | 14.53 | 30.58 | 15 | 嘉亨家化 | 2024-03-05 二 | 14.62 | 14.63 | 14.17 | 14.70 | 14.06 | -3.14% | 2.70% | 12133 | 1738万 | 6.36 | 14.28 | 30.07 | 16 | 嘉亨家化 | 2024-03-04 一 | 14.95 | 14.88 | 14.63 | 15.06 | 14.22 | -1.68% | 4.24% | 19024 | 2776万 | 6.56 | 14.75 | 31.05 | 17 | 嘉亨家化 | 2024-03-01 五 | 14.70 | 14.65 | 14.88 | 15.22 | 14.62 | 1.57% | 3.00% | 13449 | 1998万 | 6.68 | 15 | 31.58 | 18 | 嘉亨家化 | 2024-02-29 四 | 13.95 | 14.00 | 14.65 | 14.72 | 13.70 | 4.64% | 5.06% | 22696 | 3259万 | 6.57 | 14.77 | 31.09 | 19 | 嘉亨家化 | 2024-02-28 三 | 15.94 | 15.85 | 14.00 | 16.80 | 13.92 | -11.67% | 8.04% | 36090 | 5516万 | 6.28 | 14.11 | 29.71 | 20 | 嘉亨家化 | 2024-02-27 二 | 15.39 | 15.34 | 15.85 | 15.93 | 15.19 | 3.32% | 3.35% | 15031 | 2352万 | 7.11 | 15.98 | 33.64 | 21 | 嘉亨家化 | 2024-02-26 一 | 15.00 | 14.91 | 15.34 | 15.84 | 14.79 | 2.88% | 4.64% | 20824 | 3194万 | 6.88 | 15.46 | 32.56 | 22 | 嘉亨家化 | 2024-02-23 五 | 14.17 | 14.17 | 14.91 | 14.92 | 14.17 | 5.22% | 3.48% | 15629 | 2285万 | 6.69 | 15.03 | 31.64 | 23 | 嘉亨家化 | 2024-02-22 四 | 13.70 | 13.47 | 14.17 | 14.21 | 13.61 | 5.20% | 3.85% | 17283 | 2411万 | 6.36 | 14.28 | 30.07 | 24 | 嘉亨家化 | 2024-02-21 三 | 12.87 | 12.97 | 13.47 | 14.09 | 12.86 | 3.86% | 4.77% | 21401 | 2897万 | 6.04 | 13.58 | 28.59 | 25 | 嘉亨家化 | 2024-02-20 二 | 12.60 | 12.51 | 12.97 | 13.06 | 12.16 | 3.68% | 5.58% | 25013 | 3185万 | 5.82 | 13.07 | 27.53 | 26 | 嘉亨家化 | 2024-02-19 一 | 12.35 | 12.06 | 12.51 | 12.80 | 12.10 | 3.73% | 7.05% | 31639 | 3944万 | 5.61 | 12.61 | 26.55 | 27 | 嘉亨家化 | 2024-02-08 四 | 10.32 | 10.32 | 12.06 | 12.29 | 10.02 | 16.86% | 7.89% | 35375 | 3929万 | 5.41 | 12.16 | 25.6 | 28 | 嘉亨家化 | 2024-02-07 三 | 11.90 | 11.86 | 10.32 | 11.90 | 10.12 | -12.98% | 8.36% | 37515 | 4012万 | 4.63 | 10.4 | 21.9 | 29 | 嘉亨家化 | 2024-02-06 二 | 12.31 | 12.31 | 11.86 | 12.65 | 10.50 | -3.66% | 7.05% | 31615 | 3630万 | 5.32 | 11.95 | 25.17 | 30 | 嘉亨家化 | 2024-02-05 一 | 14.89 | 14.94 | 12.31 | 14.90 | 12.00 | -17.60% | 6.33% | 28404 | 3645万 | 5.52 | 12.41 | 26.13 | 31 | 嘉亨家化 | 2024-02-02 五 | 15.99 | 15.90 | 14.94 | 16.49 | 14.42 | -6.04% | 3.95% | 17704 | 2725万 | 6.7 | 15.06 | 31.71 | 32 | 嘉亨家化 | 2024-02-01 四 | 16.11 | 16.11 | 15.90 | 16.50 | 15.28 | -1.30% | 3.66% | 16431 | 2598万 | 7.13 | 16.03 | 33.75 | 33 | 嘉亨家化 | 2024-01-31 三 | 17.36 | 17.28 | 16.11 | 17.36 | 16.00 | -6.77% | 3.78% | 16936 | 2794万 | 7.23 | 16.24 | 34.19 | 34 | 嘉亨家化 | 2024-01-30 二 | 18.00 | 18.00 | 17.28 | 18.19 | 17.22 | -4.00% | 1.94% | 8690 | 1533万 | 7.75 | 17.42 | 36.67 | 35 | 嘉亨家化 | 2024-01-29 一 | 18.92 | 18.92 | 18.00 | 19.25 | 17.85 | -4.86% | 2.39% | 10700 | 1960万 | 8.08 | 18.14 | 38.2 | 36 | 嘉亨家化 | 2024-01-26 五 | 19.27 | 18.95 | 18.92 | 19.50 | 18.78 | -0.16% | 2.25% | 10091 | 1927万 | 8.49 | 19.07 | 40.15 | 37 | 嘉亨家化 | 2024-01-25 四 | 18.83 | 18.54 | 18.95 | 19.01 | 18.31 | 2.21% | 2.45% | 10978 | 2053万 | 8.5 | 19.1 | 40.22 | 38 | 嘉亨家化 | 2024-01-24 三 | 18.28 | 18.19 | 18.54 | 18.83 | 17.78 | 1.92% | 3.06% | 13744 | 2527万 | 8.32 | 18.69 | 39.35 | 39 | 嘉亨家化 | 2024-01-23 二 | 18.50 | 18.50 | 18.19 | 18.52 | 17.68 | -1.68% | 3.58% | 16071 | 2882万 | 8.16 | 18.34 | 38.61 | 40 | 嘉亨家化 | 2024-01-22 一 | 19.89 | 19.82 | 18.50 | 19.98 | 18.16 | -6.66% | 3.09% | 13874 | 2641万 | 8.3 | 18.65 | 39.26 | 41 | 嘉亨家化 | 2024-01-19 五 | 20.17 | 19.86 | 19.82 | 20.26 | 19.76 | -0.20% | 2.26% | 10146 | 2027万 | 8.89 | 19.98 | 42.06 | 42 | 嘉亨家化 | 2024-01-18 四 | 20.64 | 20.72 | 19.86 | 20.77 | 19.56 | -4.15% | 4.14% | 18573 | 3720万 | 8.91 | 20.02 | 42.15 | 43 | 嘉亨家化 | 2024-01-17 三 | 21.40 | 21.44 | 20.72 | 21.71 | 20.70 | -3.36% | 2.48% | 11121 | 2349万 | 9.3 | 20.89 | 43.98 | 44 | 嘉亨家化 | 2024-01-16 二 | 21.87 | 21.88 | 21.44 | 22.08 | 21.10 | -2.01% | 3.40% | 15256 | 3278万 | 9.62 | 21.61 | 45.5 | 45 | 嘉亨家化 | 2024-01-15 一 | 21.69 | 21.72 | 21.88 | 21.95 | 21.44 | 0.74% | 3.54% | 15859 | 3450万 | 9.82 | 22.06 | 46.44 | 46 | 嘉亨家化 | 2024-01-12 五 | 22.17 | 22.33 | 21.72 | 22.49 | 21.66 | -2.73% | 4.42% | 19822 | 4365万 | 9.74 | 21.89 | 46.1 | 47 | 嘉亨家化 | 2024-01-11 四 | 22.41 | 23.00 | 22.33 | 22.53 | 21.60 | -2.91% | 6.63% | 29725 | 6589万 | 10.02 | 22.51 | 47.39 | 48 | 嘉亨家化 | 2024-01-10 三 | 22.50 | 22.65 | 23.00 | 23.79 | 22.11 | 1.55% | 9.37% | 42035 | 9562万 | 10.32 | 23.18 | 48.81 | 49 | 嘉亨家化 | 2024-01-09 二 | 21.68 | 21.54 | 22.65 | 24.57 | 21.56 | 5.15% | 4.94% | 22164 | 4945万 | 10.16 | 22.83 | 48.07 | 50 | 嘉亨家化 | 2024-01-08 一 | 22.04 | 22.05 | 21.54 | 22.06 | 21.54 | -2.31% | 1.79% | 8032 | 1749万 | 9.66 | 21.71 | 45.72 | 51 | 嘉亨家化 | 2024-01-05 五 | 22.40 | 22.38 | 22.05 | 22.58 | 21.85 | -1.47% | 1.96% | 8803 | 1951万 | 9.89 | 22.23 | 46.8 | 52 | 嘉亨家化 | 2024-01-04 四 | 22.39 | 22.38 | 22.38 | 22.43 | 22.16 | 0.00% | 1.37% | 6153 | 1373万 | 10.04 | 22.56 | 47.5 | 53 | 嘉亨家化 | 2024-01-03 三 | 22.40 | 22.48 | 22.38 | 22.57 | 22.01 | -0.44% | 1.58% | 7101 | 1588万 | 10.04 | 22.56 | 47.5 | 54 | 嘉亨家化 | 2024-01-02 二 | 22.11 | 22.11 | 22.48 | 22.64 | 21.86 | 1.67% | 2.73% | 12235 | 2736万 | 10.08 | 22.66 | 47.71 | 55 | 嘉亨家化 | 2023-12-29 五 | 21.53 | 21.58 | 22.11 | 22.11 | 21.51 | 2.46% | 1.53% | 6856 | 1502万 | 9.92 | 22.29 | 46.93 | 56 | 嘉亨家化 | 2023-12-28 四 | 21.50 | 21.07 | 21.58 | 21.68 | 20.80 | 2.42% | 1.37% | 6163 | 1319万 | 9.68 | 21.75 | 45.8 | 57 | 嘉亨家化 | 2023-12-27 三 | 20.83 | 20.84 | 21.07 | 21.20 | 20.60 | 1.10% | 1.19% | 5319 | 1115万 | 9.45 | 21.24 | 44.72 | 58 | 嘉亨家化 | 2023-12-26 二 | 21.13 | 21.04 | 20.84 | 21.20 | 20.70 | -0.95% | 1.01% | 4511 | 945万 | 9.35 | 21.01 | 44.23 | 59 | 嘉亨家化 | 2023-12-25 一 | 21.88 | 21.55 | 21.04 | 21.88 | 20.88 | -2.37% | 1.90% | 8518 | 1801万 | 9.44 | 21.21 | 44.65 | 60 | 嘉亨家化 | 2023-12-22 五 | 21.80 | 21.75 | 21.55 | 21.97 | 21.47 | -0.92% | 1.30% | 5827 | 1259万 | 9.67 | 21.72 | 45.74 | 61 | 嘉亨家化 | 2023-12-21 四 | 21.59 | 21.56 | 21.75 | 21.85 | 21.19 | 0.88% | 1.11% | 4963 | 1071万 | 9.76 | 21.92 | 46.16 | 62 | 嘉亨家化 | 2023-12-20 三 | 21.75 | 21.72 | 21.56 | 22.00 | 21.56 | -0.74% | 1.36% | 6098 | 1330万 | 9.67 | 21.73 | 45.76 | 63 | 嘉亨家化 | 2023-12-19 二 | 21.68 | 21.75 | 21.72 | 22.17 | 21.31 | -0.14% | 1.42% | 6368 | 1375万 | 9.74 | 21.89 | 46.1 | 64 | 嘉亨家化 | 2023-12-18 一 | 21.95 | 22.01 | 21.75 | 22.21 | 21.64 | -1.18% | 1.48% | 6629 | 1446万 | 9.76 | 21.92 | 46.16 | 65 | 嘉亨家化 | 2023-12-15 五 | 21.96 | 21.85 | 22.01 | 22.13 | 21.84 | 0.73% | 0.91% | 4100 | 902万 | 9.87 | 22.19 | 46.71 | 66 | 嘉亨家化 | 2023-12-14 四 | 21.94 | 21.83 | 21.85 | 22.21 | 21.76 | 0.09% | 1.05% | 4713 | 1035万 | 9.8 | 22.02 | 46.37 | 67 | 嘉亨家化 | 2023-12-13 三 | 21.95 | 21.90 | 21.83 | 22.06 | 21.71 | -0.32% | 0.97% | 4374 | 957万 | 9.79 | 22 | 46.33 | 68 | 嘉亨家化 | 2023-12-12 二 | 22.05 | 21.91 | 21.90 | 22.06 | 21.65 | -0.05% | 1.13% | 5069 | 1107万 | 9.82 | 22.08 | 46.48 | 69 | 嘉亨家化 | 2023-12-11 一 | 21.78 | 21.73 | 21.91 | 22.08 | 21.46 | 0.83% | 1.75% | 7848 | 1709万 | 9.83 | 22.09 | 46.5 | 70 | 嘉亨家化 | 2023-12-08 五 | 22.51 | 22.33 | 21.73 | 22.53 | 21.63 | -2.69% | 1.94% | 8704 | 1916万 | 9.75 | 21.9 | 46.12 | 71 | 嘉亨家化 | 2023-12-07 四 | 22.62 | 22.71 | 22.33 | 22.94 | 22.29 | -1.67% | 1.20% | 5371 | 1206万 | 10.02 | 22.51 | 47.39 | 72 | 嘉亨家化 | 2023-12-06 三 | 22.53 | 22.47 | 22.71 | 22.86 | 22.39 | 1.07% | 1.69% | 7593 | 1722万 | 10.19 | 22.89 | 48.2 | 73 | 嘉亨家化 | 2023-12-05 二 | 23.41 | 22.82 | 22.47 | 23.41 | 22.43 | -1.53% | 1.78% | 7971 | 1805万 | 10.08 | 22.65 | 47.69 | 74 | 嘉亨家化 | 2023-12-04 一 | 22.86 | 22.86 | 22.82 | 23.08 | 22.61 | -0.17% | 1.49% | 6673 | 1523万 | 10.24 | 23 | 48.43 | 75 | 嘉亨家化 | 2023-12-01 五 | 23.19 | 22.98 | 22.86 | 23.19 | 22.72 | -0.52% | 1.32% | 5935 | 1361万 | 10.26 | 23.04 | 48.52 | 76 | 嘉亨家化 | 2023-11-30 四 | 23.09 | 23.12 | 22.98 | 23.15 | 22.77 | -0.61% | 1.43% | 6424 | 1471万 | 10.31 | 23.16 | 48.77 | 77 | 嘉亨家化 | 2023-11-29 三 | 23.15 | 23.21 | 23.12 | 23.31 | 22.95 | -0.39% | 1.08% | 4862 | 1124万 | 10.37 | 23.3 | 49.07 | 78 | 嘉亨家化 | 2023-11-28 二 | 22.95 | 22.95 | 23.21 | 23.38 | 22.79 | 1.13% | 1.71% | 7681 | 1781万 | 10.41 | 23.4 | 49.26 | 79 | 嘉亨家化 | 2023-11-27 一 | 22.93 | 22.91 | 22.95 | 23.14 | 22.72 | 0.17% | 1.48% | 6623 | 1518万 | 10.3 | 23.13 | 48.71 | 80 | 嘉亨家化 | 2023-11-24 五 | 22.98 | 23.04 | 22.91 | 23.30 | 22.76 | -0.56% | 1.38% | 6212 | 1425万 | 10.28 | 23.09 | 48.62 | 81 | 嘉亨家化 | 2023-11-23 四 | 22.90 | 22.93 | 23.04 | 23.17 | 22.83 | 0.48% | 0.92% | 4117 | 948万 | 10.34 | 23.22 | 48.9 | 82 | 嘉亨家化 | 2023-11-22 三 | 23.00 | 23.06 | 22.93 | 23.38 | 22.79 | -0.56% | 1.40% | 6282 | 1446万 | 10.29 | 23.11 | 48.67 | 83 | 嘉亨家化 | 2023-11-21 二 | 23.49 | 23.34 | 23.06 | 23.50 | 23.00 | -1.20% | 1.28% | 5727 | 1330万 | 10.35 | 23.24 | 48.94 | 84 | 嘉亨家化 | 2023-11-20 一 | 22.91 | 22.85 | 23.34 | 23.43 | 22.75 | 2.14% | 1.70% | 7641 | 1767万 | 10.47 | 23.53 | 49.54 | 85 | 嘉亨家化 | 2023-11-17 五 | 22.90 | 22.78 | 22.85 | 22.93 | 22.68 | 0.31% | 1.11% | 4962 | 1133万 | 10.25 | 23.03 | 48.5 | 86 | 嘉亨家化 | 2023-11-16 四 | 22.87 | 22.92 | 22.78 | 23.00 | 22.72 | -0.61% | 1.33% | 5957 | 1361万 | 10.22 | 22.96 | 48.35 | 87 | 嘉亨家化 | 2023-11-15 三 | 22.95 | 22.75 | 22.92 | 23.07 | 22.64 | 0.75% | 1.32% | 5905 | 1351万 | 10.28 | 23.1 | 48.64 | 88 | 嘉亨家化 | 2023-11-14 二 | 22.80 | 22.85 | 22.75 | 22.90 | 22.52 | -0.44% | 1.37% | 6126 | 1389万 | 10.21 | 22.93 | 48.28 | 89 | 嘉亨家化 | 2023-11-13 一 | 22.58 | 22.56 | 22.85 | 22.85 | 22.46 | 1.29% | 1.42% | 6357 | 1440万 | 10.25 | 23.03 | 48.5 | 90 | 嘉亨家化 | 2023-11-10 五 | 22.37 | 22.49 | 22.56 | 22.68 | 22.26 | 0.31% | 1.22% | 5471 | 1229万 | 10.12 | 22.74 | 47.88 | 91 | 嘉亨家化 | 2023-11-09 四 | 22.77 | 22.67 | 22.49 | 22.86 | 22.36 | -0.79% | 1.68% | 7523 | 1697万 | 10.09 | 22.67 | 47.73 | 92 | 嘉亨家化 | 2023-11-08 三 | 22.79 | 22.79 | 22.67 | 22.87 | 22.43 | -0.53% | 2.33% | 10458 | 2373万 | 10.17 | 22.85 | 48.11 | 93 | 嘉亨家化 | 2023-11-07 二 | 22.70 | 22.65 | 22.79 | 22.97 | 22.29 | 0.62% | 1.86% | 8339 | 1889万 | 10.22 | 22.97 | 48.37 | 94 | 嘉亨家化 | 2023-11-06 一 | 22.27 | 22.27 | 22.65 | 22.87 | 22.27 | 1.71% | 1.48% | 6647 | 1498万 | 10.16 | 22.83 | 48.07 | 95 | 嘉亨家化 | 2023-11-03 五 | 22.10 | 22.05 | 22.27 | 22.66 | 21.95 | 1.00% | 1.58% | 7075 | 1581万 | 9.99 | 22.45 | 47.26 | 96 | 嘉亨家化 | 2023-11-02 四 | 22.14 | 22.21 | 22.05 | 22.39 | 22.01 | -0.72% | 1.65% | 7399 | 1640万 | 9.89 | 22.23 | 46.8 | 97 | 嘉亨家化 | 2023-11-01 三 | 22.01 | 22.12 | 22.21 | 22.49 | 22.00 | 0.41% | 1.99% | 8911 | 1984万 | 9.96 | 22.39 | 47.14 | 98 | 嘉亨家化 | 2023-10-31 二 | 21.92 | 21.90 | 22.12 | 22.19 | 21.82 | 1.00% | 1.79% | 8029 | 1770万 | 9.92 | 22.3 | 46.95 | 99 | 嘉亨家化 | 2023-10-30 一 | 21.87 | 21.87 | 21.90 | 22.47 | 21.68 | 0.14% | 1.83% | 8208 | 1797万 | 9.82 | 22.08 | 46.48 | 100 | 嘉亨家化 | 2023-10-27 五 | 21.20 | 21.19 | 21.87 | 21.95 | 20.94 | 3.21% | 2.69% | 12072 | 2606万 | 9.81 | 22.04 | 46.42 | 101 | 嘉亨家化 | 2023-10-26 四 | 21.58 | 21.85 | 21.19 | 21.67 | 20.81 | -3.02% | 3.52% | 15799 | 3344万 | 9.51 | 21.36 | 44.97 | 102 | 嘉亨家化 | 2023-10-25 三 | 21.95 | 21.95 | 21.85 | 22.30 | 21.22 | -0.46% | 3.94% | 17660 | 3807万 | 9.8 | 22.02 | 46.37 | 103 | 嘉亨家化 | 2023-10-24 二 | 21.30 | 21.30 | 21.95 | 21.99 | 21.02 | 3.05% | 2.03% | 9125 | 1982万 | 9.85 | 22.13 | 46.59 | 104 | 嘉亨家化 | 2023-10-23 一 | 21.70 | 21.52 | 21.30 | 21.70 | 21.06 | -1.02% | 1.44% | 6461 | 1376万 | 9.56 | 21.47 | 37.83 | 105 | 嘉亨家化 | 2023-10-20 五 | 21.96 | 21.76 | 21.52 | 22.19 | 21.47 | -1.10% | 1.18% | 5274 | 1143万 | 9.65 | 21.69 | 38.22 | 106 | 嘉亨家化 | 2023-10-19 四 | 21.71 | 21.76 | 21.76 | 22.30 | 21.40 | 0.00% | 1.97% | 8843 | 1938万 | 9.76 | 21.93 | 38.64 | 107 | 嘉亨家化 | 2023-10-18 三 | 22.16 | 22.20 | 21.76 | 22.28 | 21.70 | -1.98% | 1.45% | 6511 | 1421万 | 9.76 | 21.93 | 38.64 | 108 | 嘉亨家化 | 2023-10-17 二 | 22.25 | 22.16 | 22.20 | 22.40 | 22.01 | 0.18% | 1.58% | 7080 | 1572万 | 9.96 | 22.38 | 39.43 | 109 | 嘉亨家化 | 2023-10-16 一 | 22.26 | 22.26 | 22.16 | 22.55 | 22.04 | -0.45% | 1.79% | 8049 | 1795万 | 9.94 | 22.34 | 39.36 | 110 | 嘉亨家化 | 2023-10-13 五 | 22.50 | 22.57 | 22.26 | 22.80 | 22.12 | -1.37% | 2.21% | 9931 | 2217万 | 9.99 | 22.44 | 39.53 | 111 | 嘉亨家化 | 2023-10-12 四 | 22.81 | 22.78 | 22.57 | 22.98 | 22.40 | -0.92% | 2.07% | 9267 | 2094万 | 10.13 | 22.75 | 40.08 | 112 | 嘉亨家化 | 2023-10-11 三 | 23.00 | 22.81 | 22.78 | 23.11 | 22.57 | -0.13% | 2.09% | 9385 | 2147万 | 10.22 | 22.96 | 40.46 | 113 | 嘉亨家化 | 2023-10-10 二 | 22.84 | 22.81 | 22.81 | 23.40 | 22.67 | 0.00% | 2.87% | 12864 | 2965万 | 10.23 | 22.99 | 40.51 | 114 | 嘉亨家化 | 2023-10-09 一 | 23.05 | 23.17 | 22.81 | 23.38 | 22.69 | -1.55% | 2.67% | 11983 | 2748万 | 10.23 | 22.99 | 40.51 | 115 | 嘉亨家化 | 2023-09-28 四 | 23.50 | 23.29 | 23.17 | 23.64 | 23.00 | -0.52% | 3.26% | 14641 | 3416万 | 10.39 | 23.36 | 41.15 | 116 | 嘉亨家化 | 2023-09-27 三 | 23.04 | 23.08 | 23.29 | 23.56 | 22.82 | 0.91% | 2.63% | 11777 | 2748万 | 10.45 | 23.48 | 41.36 | 117 | 嘉亨家化 | 2023-09-26 二 | 23.61 | 23.69 | 23.08 | 23.68 | 23.06 | -2.57% | 1.79% | 8041 | 1872万 | 10.35 | 23.26 | 40.99 | 118 | 嘉亨家化 | 2023-09-25 一 | 22.97 | 23.07 | 23.69 | 23.85 | 22.96 | 2.69% | 3.03% | 13606 | 3207万 | 10.63 | 23.88 | 42.07 | 119 | 嘉亨家化 | 2023-09-22 五 | 22.59 | 22.70 | 23.07 | 23.34 | 22.51 | 1.63% | 3.21% | 14418 | 3319万 | 10.35 | 23.25 | 40.97 | 120 | 嘉亨家化 | 2023-09-21 四 | 22.93 | 23.16 | 22.70 | 23.22 | 22.66 | -1.99% | 3.19% | 14296 | 3276万 | 10.18 | 22.88 | 40.31 | 121 | 嘉亨家化 | 2023-09-20 三 | 24.16 | 23.93 | 23.16 | 24.32 | 23.02 | -3.22% | 4.71% | 21111 | 4929万 | 10.39 | 23.35 | 41.13 | 122 | 嘉亨家化 | 2023-09-19 二 | 24.80 | 25.70 | 23.93 | 24.94 | 23.70 | -6.89% | 9.87% | 44291 | 10701万 | 10.74 | 24.12 | 42.5 | 123 | 嘉亨家化 | 2023-09-18 一 | 25.18 | 25.11 | 25.70 | 26.26 | 24.08 | 2.35% | 15.45% | 69323 | 17408万 | 11.53 | 25.91 | 45.64 | 124 | 嘉亨家化 | 2023-09-15 五 | 23.14 | 22.91 | 25.11 | 25.28 | 22.95 | 9.60% | 11.17% | 50104 | 12174万 | 11.26 | 25.31 | 44.59 | 125 | 嘉亨家化 | 2023-09-14 四 | 23.31 | 23.50 | 22.91 | 23.83 | 22.61 | -2.51% | 3.45% | 15456 | 3569万 | 10.28 | 23.09 | 40.69 | 126 | 嘉亨家化 | 2023-09-13 三 | 23.31 | 23.31 | 23.50 | 24.36 | 23.24 | 0.82% | 5.56% | 24939 | 5935万 | 10.54 | 23.69 | 41.73 | 127 | 嘉亨家化 | 2023-09-12 二 | 22.88 | 22.88 | 23.31 | 23.44 | 22.71 | 1.88% | 3.56% | 15961 | 3707万 | 10.46 | 23.5 | 41.4 | 128 | 嘉亨家化 | 2023-09-11 一 | 22.34 | 22.34 | 22.88 | 23.00 | 22.13 | 2.42% | 2.75% | 12355 | 2815万 | 10.26 | 23.06 | 40.63 | 129 | 嘉亨家化 | 2023-09-08 五 | 22.05 | 22.05 | 22.34 | 22.55 | 21.73 | 1.32% | 2.83% | 12680 | 2818万 | 10.02 | 22.52 | 39.67 | 130 | 嘉亨家化 | 2023-09-07 四 | 22.66 | 22.81 | 22.05 | 22.98 | 22.00 | -3.33% | 3.89% | 17438 | 3892万 | 9.89 | 22.23 | 39.16 | 131 | 嘉亨家化 | 2023-09-06 三 | 22.67 | 22.67 | 22.81 | 23.05 | 22.55 | 0.62% | 2.81% | 12603 | 2870万 | 10.23 | 22.99 | 40.51 | 132 | 嘉亨家化 | 2023-09-05 二 | 23.28 | 23.29 | 22.67 | 23.29 | 22.40 | -2.66% | 5.23% | 23481 | 5349万 | 10.17 | 22.85 | 40.26 | 133 | 嘉亨家化 | 2023-09-04 一 | 23.40 | 23.56 | 23.29 | 23.53 | 22.78 | -1.15% | 4.75% | 21291 | 4940万 | 10.45 | 23.48 | 41.36 | 134 | 嘉亨家化 | 2023-09-01 五 | 23.89 | 23.89 | 23.56 | 24.45 | 23.36 | -1.38% | 6.11% | 27429 | 6540万 | 10.57 | 23.75 | 41.84 | 135 | 嘉亨家化 | 2023-08-31 四 | 23.62 | 23.65 | 23.89 | 24.37 | 23.21 | 1.01% | 8.46% | 37968 | 9053万 | 10.72 | 24.08 | 42.43 | 136 | 嘉亨家化 | 2023-08-30 三 | 24.80 | 25.98 | 23.65 | 25.05 | 23.56 | -8.97% | 11.93% | 53504 | 13037万 | 10.61 | 23.84 | 42 | 137 | 嘉亨家化 | 2023-08-29 二 | 24.37 | 26.09 | 25.98 | 26.19 | 23.97 | -0.42% | 18.58% | 83354 | 20748万 | 11.66 | 26.19 | 46.14 | 138 | 嘉亨家化 | 2023-08-28 一 | 23.01 | 23.60 | 26.09 | 27.38 | 22.50 | 10.55% | 22.89% | 102704 | 25400万 | 11.7 | 26.3 | 46.33 | 139 | 嘉亨家化 | 2023-08-25 五 | 24.73 | 23.27 | 23.60 | 26.49 | 23.44 | 1.42% | 20.93% | 93901 | 23330万 | 10.59 | 23.79 | 40.75 | 140 | 嘉亨家化 | 2023-08-23 三 | 21.05 | 21.01 | 21.44 | 22.33 | 20.77 | 2.05% | 4.01% | 17973 | 3857万 | 9.62 | 21.61 | 37.02 | 141 | 嘉亨家化 | 2023-08-22 二 | 21.45 | 21.32 | 21.01 | 21.52 | 20.46 | -1.45% | 2.56% | 11465 | 2390万 | 9.43 | 21.18 | 36.28 |
|
行情刷新 | 流通股东
|