| 股票名称 | 代码 301001 | 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 | 凯淳股份 | 2024-11-22 五 | 29.51 | 30.74 | 34.50 | 36.17 | 28.41 | 12.23% | 39.63% | 199331 | 63388万 | 17.35 | 27.6 | 143.12 | 2 | 凯淳股份 | 2024-11-21 四 | 25.95 | 25.62 | 30.74 | 30.74 | 25.71 | 19.98% | 34.67% | 174381 | 51227万 | 15.46 | 24.59 | 127.52 | 3 | 凯淳股份 | 2024-11-20 三 | 24.22 | 24.22 | 25.62 | 25.77 | 24.12 | 5.78% | 8.19% | 41210 | 10367万 | 12.89 | 20.5 | 106.28 | 4 | 凯淳股份 | 2024-11-19 二 | 23.32 | 23.45 | 24.22 | 24.22 | 23.00 | 3.28% | 5.49% | 27605 | 6519万 | 12.18 | 19.38 | 100.47 | 5 | 凯淳股份 | 2024-11-18 一 | 25.60 | 25.42 | 23.45 | 25.62 | 22.70 | -7.75% | 7.95% | 39969 | 9487万 | 11.8 | 18.76 | 97.28 | 6 | 凯淳股份 | 2024-11-15 五 | 24.80 | 24.81 | 25.42 | 26.19 | 24.80 | 2.46% | 9.99% | 50254 | 12890万 | 12.79 | 20.34 | 105.45 | 7 | 凯淳股份 | 2024-11-14 四 | 25.63 | 26.04 | 24.81 | 25.81 | 24.77 | -4.72% | 6.16% | 30960 | 7842万 | 12.48 | 19.85 | 102.92 | 8 | 凯淳股份 | 2024-11-13 三 | 25.35 | 25.48 | 26.04 | 26.70 | 25.26 | 2.20% | 9.49% | 47745 | 12434万 | 13.1 | 20.83 | 108.02 | 9 | 凯淳股份 | 2024-11-12 二 | 25.56 | 25.65 | 25.48 | 26.25 | 25.00 | -0.66% | 8.64% | 43453 | 11149万 | 12.82 | 20.38 | 105.7 | 10 | 凯淳股份 | 2024-11-11 一 | 25.24 | 25.18 | 25.65 | 25.79 | 24.72 | 1.87% | 7.53% | 37872 | 9585万 | 12.9 | 20.52 | 106.4 | 11 | 凯淳股份 | 2024-11-08 五 | 25.68 | 25.61 | 25.18 | 25.89 | 25.05 | -1.68% | 6.66% | 33500 | 8474万 | 12.67 | 20.14 | 104.45 | 12 | 凯淳股份 | 2024-11-07 四 | 24.18 | 24.55 | 25.61 | 25.77 | 24.14 | 4.32% | 8.13% | 40876 | 10330万 | 12.88 | 20.49 | 106.24 | 13 | 凯淳股份 | 2024-11-06 三 | 24.11 | 24.35 | 24.55 | 24.68 | 23.81 | 0.82% | 6.25% | 31417 | 7661万 | 12.35 | 19.64 | 101.84 | 14 | 凯淳股份 | 2024-11-05 二 | 24.07 | 23.71 | 24.35 | 24.48 | 23.86 | 2.70% | 5.00% | 25152 | 6085万 | 12.25 | 19.48 | 101.01 | 15 | 凯淳股份 | 2024-11-04 一 | 22.95 | 22.99 | 23.71 | 23.79 | 22.77 | 3.13% | 3.53% | 17776 | 4161万 | 11.93 | 18.97 | 98.36 | 16 | 凯淳股份 | 2024-11-01 五 | 24.30 | 24.32 | 22.99 | 24.30 | 22.76 | -5.47% | 6.09% | 30646 | 7128万 | 11.56 | 18.39 | 95.37 | 17 | 凯淳股份 | 2024-10-31 四 | 24.19 | 23.95 | 24.32 | 24.49 | 23.78 | 1.54% | 5.61% | 28243 | 6842万 | 12.23 | 19.46 | 100.89 | 18 | 凯淳股份 | 2024-10-30 三 | 24.03 | 24.33 | 23.95 | 24.40 | 23.39 | -1.56% | 5.85% | 29422 | 7013万 | 12.05 | 19.16 | 99.35 | 19 | 凯淳股份 | 2024-10-29 二 | 25.58 | 25.58 | 24.33 | 25.95 | 24.32 | -4.89% | 7.06% | 35514 | 8830万 | 12.24 | 19.46 | 100.93 | 20 | 凯淳股份 | 2024-10-28 一 | 24.93 | 24.94 | 25.58 | 25.73 | 24.77 | 2.57% | 6.29% | 31620 | 8024万 | 12.87 | 20.46 | 106.11 | 21 | 凯淳股份 | 2024-10-25 五 | 24.72 | 24.63 | 24.94 | 25.30 | 24.71 | 1.26% | 6.01% | 30213 | 7543万 | 12.54 | 19.95 | 103.46 | 22 | 凯淳股份 | 2024-10-24 四 | 25.25 | 25.67 | 24.63 | 25.25 | 24.33 | -4.05% | 8.24% | 41447 | 10235万 | 12.39 | 19.7 | 107.11 | 23 | 凯淳股份 | 2024-10-23 三 | 26.70 | 26.44 | 25.67 | 26.86 | 25.35 | -2.91% | 11.42% | 57451 | 14901万 | 12.91 | 20.54 | 111.63 | 24 | 凯淳股份 | 2024-10-22 二 | 27.14 | 27.81 | 26.44 | 29.77 | 26.35 | -4.93% | 18.49% | 92994 | 25793万 | 13.3 | 21.15 | 114.98 | 25 | 凯淳股份 | 2024-10-21 一 | 25.95 | 26.22 | 27.81 | 28.00 | 25.71 | 6.06% | 19.07% | 95909 | 25814万 | 13.99 | 22.25 | 120.94 | 26 | 凯淳股份 | 2024-10-18 五 | 25.60 | 26.09 | 26.22 | 27.00 | 24.65 | 0.50% | 17.48% | 87929 | 22618万 | 13.19 | 20.98 | 114.02 | 27 | 凯淳股份 | 2024-10-17 四 | 25.38 | 25.39 | 26.09 | 26.26 | 24.62 | 2.76% | 18.54% | 93269 | 23713万 | 13.12 | 20.87 | 113.46 | 28 | 凯淳股份 | 2024-10-16 三 | 27.07 | 27.53 | 25.39 | 28.35 | 25.24 | -7.77% | 27.67% | 139188 | 37279万 | 12.77 | 20.31 | 110.41 | 29 | 凯淳股份 | 2024-10-15 二 | 22.50 | 22.94 | 27.53 | 27.53 | 22.40 | 20.01% | 18.04% | 90722 | 23854万 | 13.85 | 22.02 | 119.72 | 30 | 凯淳股份 | 2024-10-14 一 | 21.97 | 22.20 | 22.94 | 23.20 | 21.40 | 3.33% | 8.47% | 42581 | 9529万 | 11.54 | 18.35 | 99.76 | 31 | 凯淳股份 | 2024-10-11 五 | 24.61 | 24.91 | 22.20 | 24.61 | 21.99 | -10.88% | 11.96% | 60175 | 13607万 | 11.17 | 17.76 | 96.54 | 32 | 凯淳股份 | 2024-10-10 四 | 22.81 | 22.25 | 24.91 | 24.91 | 22.12 | 11.96% | 12.60% | 63393 | 15052万 | 12.53 | 19.93 | 108.32 | 33 | 凯淳股份 | 2024-10-09 三 | 24.90 | 26.22 | 22.25 | 25.43 | 22.02 | -15.14% | 9.67% | 48630 | 11483万 | 11.19 | 17.8 | 96.76 | 34 | 凯淳股份 | 2024-10-08 二 | 27.00 | 23.50 | 26.22 | 27.52 | 24.00 | 11.57% | 14.01% | 70446 | 18216万 | 13.19 | 20.98 | 114.02 | 35 | 凯淳股份 | 2024-09-30 一 | 20.98 | 20.41 | 23.50 | 23.90 | 20.58 | 15.14% | 13.49% | 67854 | 14942万 | 11.82 | 18.8 | 102.19 | 36 | 凯淳股份 | 2024-09-27 五 | 19.77 | 19.55 | 20.41 | 20.80 | 19.50 | 4.40% | 8.17% | 41078 | 8270万 | 10.27 | 16.33 | 88.76 | 37 | 凯淳股份 | 2024-09-26 四 | 19.20 | 19.33 | 19.55 | 19.57 | 19.15 | 1.14% | 5.37% | 27036 | 5247万 | 9.83 | 15.64 | 85.02 | 38 | 凯淳股份 | 2024-09-25 三 | 19.00 | 18.93 | 19.33 | 19.82 | 18.93 | 2.11% | 6.90% | 34685 | 6709万 | 9.72 | 15.46 | 84.06 | 39 | 凯淳股份 | 2024-09-24 二 | 18.34 | 18.33 | 18.93 | 19.07 | 18.00 | 3.27% | 6.95% | 34962 | 6506万 | 9.52 | 15.14 | 82.32 | 40 | 凯淳股份 | 2024-09-23 一 | 19.01 | 18.14 | 18.33 | 19.13 | 17.90 | 1.05% | 4.99% | 25123 | 4614万 | 9.22 | 14.66 | 79.71 | 41 | 凯淳股份 | 2024-09-20 五 | 18.12 | 18.12 | 18.14 | 18.30 | 17.91 | 0.11% | 3.00% | 15115 | 2732万 | 9.12 | 14.51 | 78.88 | 42 | 凯淳股份 | 2024-09-19 四 | 17.72 | 17.59 | 18.12 | 18.13 | 17.52 | 3.01% | 4.57% | 23002 | 4134万 | 9.11 | 14.5 | 78.8 | 43 | 凯淳股份 | 2024-09-18 三 | 18.45 | 18.44 | 17.59 | 18.50 | 17.32 | -4.61% | 5.57% | 28017 | 4954万 | 8.85 | 14.07 | 76.49 | 44 | 凯淳股份 | 2024-09-13 五 | 18.89 | 18.85 | 18.44 | 18.92 | 18.12 | -2.18% | 7.07% | 35577 | 6592万 | 9.28 | 14.75 | 80.19 | 45 | 凯淳股份 | 2024-09-12 四 | 18.70 | 18.85 | 18.85 | 19.06 | 18.50 | 0.00% | 5.93% | 29822 | 5612万 | 9.48 | 15.08 | 81.97 | 46 | 凯淳股份 | 2024-09-11 三 | 19.00 | 19.75 | 18.85 | 19.12 | 18.70 | -4.56% | 7.24% | 36434 | 6873万 | 9.48 | 15.08 | 81.97 | 47 | 凯淳股份 | 2024-09-10 二 | 19.08 | 18.80 | 19.75 | 19.75 | 18.61 | 5.05% | 10.19% | 51241 | 9892万 | 9.93 | 15.8 | 85.89 | 48 | 凯淳股份 | 2024-09-09 一 | 18.59 | 18.99 | 18.80 | 19.13 | 18.40 | -1.00% | 5.05% | 25397 | 4757万 | 9.46 | 15.04 | 81.75 | 49 | 凯淳股份 | 2024-09-06 五 | 18.74 | 19.16 | 18.99 | 19.81 | 18.74 | -0.89% | 8.53% | 42886 | 8242万 | 9.55 | 15.19 | 82.58 | 50 | 凯淳股份 | 2024-09-05 四 | 18.57 | 18.27 | 19.16 | 19.51 | 18.28 | 4.87% | 9.48% | 47672 | 9083万 | 9.64 | 15.33 | 83.32 | 51 | 凯淳股份 | 2024-09-04 三 | 18.47 | 18.70 | 18.27 | 18.65 | 18.12 | -2.30% | 3.15% | 15833 | 2906万 | 9.19 | 14.62 | 79.45 | 52 | 凯淳股份 | 2024-09-03 二 | 18.87 | 18.26 | 18.70 | 19.28 | 18.18 | 2.41% | 3.82% | 19214 | 3577万 | 9.41 | 14.96 | 81.32 | 53 | 凯淳股份 | 2024-09-02 一 | 18.60 | 18.69 | 18.26 | 18.95 | 18.22 | -2.30% | 3.20% | 16074 | 2986万 | 9.18 | 14.61 | 79.41 | 54 | 凯淳股份 | 2024-08-30 五 | 18.01 | 18.09 | 18.69 | 18.90 | 18.00 | 3.32% | 4.30% | 21631 | 4019万 | 9.4 | 14.95 | 81.28 | 55 | 凯淳股份 | 2024-08-29 四 | 18.23 | 17.97 | 18.09 | 18.42 | 17.60 | 0.67% | 3.92% | 19697 | 3536万 | 9.1 | 14.47 | 78.67 | 56 | 凯淳股份 | 2024-08-28 三 | 17.30 | 17.29 | 17.97 | 18.31 | 17.08 | 3.93% | 6.18% | 31064 | 5531万 | 9.04 | 14.38 | 78.15 | 57 | 凯淳股份 | 2024-08-27 二 | 18.27 | 18.42 | 17.29 | 18.33 | 17.20 | -6.13% | 6.90% | 34705 | 6105万 | 8.7 | 13.83 | 75.19 | 58 | 凯淳股份 | 2024-08-26 一 | 18.66 | 19.14 | 18.42 | 18.66 | 17.87 | -3.76% | 7.28% | 36609 | 6695万 | 9.27 | 14.74 | 193.84 | 59 | 凯淳股份 | 2024-08-23 五 | 18.96 | 18.36 | 19.14 | 21.40 | 18.63 | 4.25% | 9.80% | 49304 | 9513万 | 9.63 | 15.31 | 201.42 | 60 | 凯淳股份 | 2024-08-22 四 | 19.53 | 20.00 | 18.36 | 19.75 | 18.35 | -8.20% | 9.18% | 46187 | 8690万 | 9.24 | 14.69 | 193.21 | 61 | 凯淳股份 | 2024-08-21 三 | 19.01 | 19.80 | 20.00 | 20.46 | 19.01 | 1.01% | 11.36% | 57121 | 11182万 | 10.06 | 16 | 210.47 | 62 | 凯淳股份 | 2024-08-20 二 | 19.50 | 18.92 | 19.80 | 22.10 | 19.15 | 4.65% | 14.41% | 72497 | 14630万 | 9.96 | 15.84 | 208.36 | 63 | 凯淳股份 | 2024-08-19 一 | 18.80 | 19.40 | 18.92 | 19.36 | 18.58 | -2.47% | 4.23% | 21254 | 4026万 | 9.52 | 15.14 | 199.1 | 64 | 凯淳股份 | 2024-08-16 五 | 18.82 | 19.04 | 19.40 | 19.83 | 18.59 | 1.89% | 6.51% | 32745 | 6295万 | 9.76 | 15.52 | 204.16 | 65 | 凯淳股份 | 2024-08-15 四 | 18.50 | 18.50 | 19.04 | 19.09 | 18.25 | 2.92% | 4.66% | 23449 | 4410万 | 9.58 | 15.23 | 200.37 | 66 | 凯淳股份 | 2024-08-14 三 | 18.80 | 18.79 | 18.50 | 18.86 | 18.45 | -1.54% | 3.14% | 15786 | 2938万 | 9.31 | 14.8 | 194.68 | 67 | 凯淳股份 | 2024-08-13 二 | 18.52 | 18.53 | 18.79 | 18.83 | 18.22 | 1.40% | 3.98% | 20001 | 3715万 | 9.45 | 15.03 | 197.74 | 68 | 凯淳股份 | 2024-08-12 一 | 19.05 | 19.15 | 18.53 | 19.45 | 18.30 | -3.24% | 6.07% | 30545 | 5741万 | 9.32 | 14.82 | 195 | 69 | 凯淳股份 | 2024-08-09 五 | 19.21 | 19.67 | 19.15 | 19.53 | 18.70 | -2.64% | 7.36% | 37041 | 7034万 | 9.63 | 15.32 | 201.52 | 70 | 凯淳股份 | 2024-08-08 四 | 18.70 | 19.11 | 19.67 | 20.27 | 18.26 | 2.93% | 10.68% | 53735 | 10417万 | 9.89 | 15.74 | 207 | 71 | 凯淳股份 | 2024-08-07 三 | 18.56 | 19.17 | 19.11 | 19.45 | 18.47 | -0.31% | 8.66% | 43584 | 8240万 | 9.61 | 15.29 | 201.1 | 72 | 凯淳股份 | 2024-08-06 二 | 17.96 | 17.95 | 19.17 | 19.60 | 17.96 | 6.80% | 8.54% | 42940 | 8060万 | 9.64 | 15.34 | 201.74 | 73 | 凯淳股份 | 2024-08-05 一 | 17.68 | 17.94 | 17.95 | 18.69 | 17.64 | 0.06% | 5.69% | 28623 | 5233万 | 9.03 | 14.36 | 188.9 | 74 | 凯淳股份 | 2024-08-02 五 | 17.90 | 18.13 | 17.94 | 18.64 | 17.86 | -1.05% | 3.56% | 17906 | 3257万 | 9.02 | 14.35 | 188.79 | 75 | 凯淳股份 | 2024-08-01 四 | 18.08 | 18.21 | 18.13 | 18.22 | 17.90 | -0.44% | 2.76% | 13887 | 2512万 | 9.12 | 14.5 | 190.79 | 76 | 凯淳股份 | 2024-07-31 三 | 17.76 | 17.68 | 18.21 | 18.25 | 17.60 | 3.00% | 4.24% | 21332 | 3836万 | 9.16 | 14.57 | 191.63 | 77 | 凯淳股份 | 2024-07-30 二 | 17.23 | 17.35 | 17.68 | 17.76 | 17.19 | 1.90% | 2.96% | 14888 | 2616万 | 8.89 | 14.14 | 186.06 | 78 | 凯淳股份 | 2024-07-29 一 | 17.49 | 17.35 | 17.35 | 17.53 | 17.09 | 0.00% | 1.70% | 8539 | 1479万 | 8.73 | 13.88 | 182.58 | 79 | 凯淳股份 | 2024-07-26 五 | 17.26 | 17.05 | 17.35 | 17.38 | 17.00 | 1.76% | 2.63% | 13247 | 2285万 | 8.73 | 13.88 | 182.58 | 80 | 凯淳股份 | 2024-07-25 四 | 16.61 | 16.75 | 17.05 | 17.27 | 16.50 | 1.79% | 2.10% | 10548 | 1784万 | 8.58 | 13.64 | 179.43 | 81 | 凯淳股份 | 2024-07-24 三 | 16.90 | 16.98 | 16.75 | 17.07 | 16.64 | -1.35% | 2.33% | 11702 | 1965万 | 8.43 | 13.4 | 176.27 | 82 | 凯淳股份 | 2024-07-23 二 | 17.45 | 17.45 | 16.98 | 17.62 | 16.90 | -2.69% | 1.91% | 9602 | 1659万 | 8.54 | 13.58 | 178.69 | 83 | 凯淳股份 | 2024-07-22 一 | 16.98 | 17.13 | 17.45 | 17.49 | 16.92 | 1.87% | 2.30% | 11570 | 2003万 | 8.78 | 13.96 | 183.63 | 84 | 凯淳股份 | 2024-07-19 五 | 16.65 | 16.86 | 17.13 | 17.27 | 16.60 | 1.60% | 2.42% | 12149 | 2073万 | 8.62 | 13.7 | 180.27 | 85 | 凯淳股份 | 2024-07-18 四 | 17.02 | 17.30 | 16.86 | 17.02 | 16.41 | -2.54% | 3.42% | 17220 | 2876万 | 8.48 | 13.49 | 177.43 | 86 | 凯淳股份 | 2024-07-17 三 | 17.69 | 17.77 | 17.30 | 17.88 | 17.20 | -2.64% | 2.92% | 14703 | 2578万 | 8.7 | 13.84 | 182.06 | 87 | 凯淳股份 | 2024-07-16 二 | 17.52 | 17.89 | 17.77 | 17.89 | 17.52 | -0.67% | 3.14% | 15800 | 2797万 | 8.94 | 14.22 | 187 | 88 | 凯淳股份 | 2024-07-15 一 | 17.99 | 18.10 | 17.89 | 18.23 | 17.56 | -1.16% | 3.93% | 19790 | 3520万 | 9 | 14.31 | 188.27 | 89 | 凯淳股份 | 2024-07-12 五 | 18.60 | 18.80 | 18.10 | 18.95 | 18.07 | -3.72% | 6.53% | 32853 | 6047万 | 9.1 | 14.48 | 190.47 | 90 | 凯淳股份 | 2024-07-11 四 | 18.39 | 18.16 | 18.80 | 19.57 | 18.34 | 3.52% | 8.76% | 44065 | 8294万 | 9.46 | 15.04 | 197.84 | 91 | 凯淳股份 | 2024-07-10 三 | 17.78 | 17.88 | 18.16 | 18.54 | 17.40 | 1.57% | 6.10% | 30666 | 5522万 | 9.13 | 14.53 | 191.11 | 92 | 凯淳股份 | 2024-07-09 二 | 17.13 | 17.40 | 17.88 | 17.96 | 16.60 | 2.76% | 5.15% | 25910 | 4501万 | 8.99 | 14.3 | 188.16 | 93 | 凯淳股份 | 2024-07-08 一 | 17.61 | 17.35 | 17.40 | 18.33 | 17.02 | 0.29% | 6.76% | 33989 | 5990万 | 8.75 | 13.92 | 183.11 | 94 | 凯淳股份 | 2024-07-05 五 | 16.91 | 16.90 | 17.35 | 17.48 | 16.55 | 2.66% | 3.14% | 15794 | 2714万 | 8.73 | 13.88 | 182.58 | 95 | 凯淳股份 | 2024-07-04 四 | 17.80 | 17.78 | 16.90 | 17.80 | 16.85 | -4.95% | 3.55% | 17835 | 3055万 | 8.5 | 13.52 | 177.85 | 96 | 凯淳股份 | 2024-07-03 三 | 18.08 | 17.99 | 17.78 | 18.13 | 17.70 | -1.17% | 2.48% | 12484 | 2228万 | 8.94 | 14.22 | 187.11 | 97 | 凯淳股份 | 2024-07-02 二 | 17.71 | 17.85 | 17.99 | 18.25 | 17.71 | 0.78% | 3.54% | 17798 | 3215万 | 9.05 | 14.39 | 189.32 | 98 | 凯淳股份 | 2024-07-01 一 | 17.30 | 17.63 | 17.85 | 17.96 | 17.30 | 1.25% | 3.16% | 15870 | 2800万 | 8.98 | 14.28 | 187.84 | 99 | 凯淳股份 | 2024-06-28 五 | 17.30 | 17.42 | 17.63 | 17.80 | 17.30 | 1.21% | 4.58% | 23049 | 4058万 | 8.87 | 14.1 | 185.53 | 100 | 凯淳股份 | 2024-06-27 四 | 17.47 | 17.48 | 17.42 | 17.98 | 17.33 | -0.34% | 4.40% | 22141 | 3911万 | 8.76 | 13.94 | 183.32 | 101 | 凯淳股份 | 2024-06-26 三 | 16.43 | 16.43 | 17.48 | 17.55 | 16.21 | 6.39% | 5.06% | 25427 | 4343万 | 8.79 | 13.98 | 183.95 | 102 | 凯淳股份 | 2024-06-25 二 | 16.28 | 16.14 | 16.43 | 16.65 | 16.17 | 1.80% | 2.80% | 14061 | 2310万 | 8.26 | 13.14 | 172.9 | 103 | 凯淳股份 | 2024-06-24 一 | 16.79 | 16.96 | 16.14 | 16.98 | 16.01 | -4.83% | 3.34% | 16776 | 2742万 | 8.12 | 12.91 | 169.85 | 104 | 凯淳股份 | 2024-06-21 五 | 16.94 | 17.18 | 16.96 | 17.23 | 16.75 | -1.28% | 2.75% | 13848 | 2355万 | 8.53 | 13.57 | 178.48 | 105 | 凯淳股份 | 2024-06-20 四 | 17.52 | 17.77 | 17.18 | 17.79 | 17.17 | -3.32% | 3.76% | 18935 | 3291万 | 8.64 | 13.74 | 180.79 | 106 | 凯淳股份 | 2024-06-19 三 | 17.50 | 17.58 | 17.77 | 18.15 | 17.50 | 1.08% | 4.30% | 21630 | 3848万 | 8.94 | 14.22 | 187 | 107 | 凯淳股份 | 2024-06-18 二 | 17.26 | 17.20 | 17.58 | 17.70 | 17.03 | 2.21% | 4.06% | 20444 | 3585万 | 8.84 | 14.06 | 185 | 108 | 凯淳股份 | 2024-06-17 一 | 17.26 | 17.31 | 17.32 | 17.51 | 17.03 | 0.06% | 3.65% | 18377 | 3176万 | 8.71 | 13.86 | 182.27 | 109 | 凯淳股份 | 2024-06-14 五 | 17.84 | 17.86 | 17.31 | 17.95 | 17.22 | -3.08% | 5.97% | 30040 | 5237万 | 8.71 | 13.85 | 182.16 | 110 | 凯淳股份 | 2024-06-13 四 | 17.72 | 17.78 | 17.86 | 18.38 | 17.16 | 0.45% | 8.88% | 44669 | 7947万 | 8.98 | 14.29 | 187.95 | 111 | 凯淳股份 | 2024-06-12 三 | 18.45 | 16.82 | 17.78 | 19.99 | 17.71 | 5.71% | 11.55% | 58073 | 10782万 | 8.94 | 14.22 | 187.11 | 112 | 凯淳股份 | 2024-06-11 二 | 16.66 | 16.69 | 16.82 | 16.93 | 16.10 | 0.78% | 3.85% | 19363 | 3208万 | 8.46 | 13.46 | 177 | 113 | 凯淳股份 | 2024-06-07 五 | 16.08 | 15.89 | 16.69 | 16.80 | 16.08 | 5.03% | 5.28% | 26567 | 4399万 | 8.4 | 13.35 | 175.64 | 114 | 凯淳股份 | 2024-06-06 四 | 16.89 | 16.90 | 15.89 | 17.12 | 15.60 | -5.98% | 6.38% | 32097 | 5197万 | 7.99 | 12.71 | 167.22 | 115 | 凯淳股份 | 2024-06-05 三 | 17.20 | 17.16 | 16.90 | 17.39 | 16.53 | -1.52% | 7.99% | 27489 | 4680万 | 5.81 | 13.52 | 177.85 | 116 | 凯淳股份 | 2024-06-04 二 | 17.98 | 18.48 | 17.16 | 18.23 | 16.21 | -7.14% | 14.04% | 48282 | 8232万 | 5.9 | 13.73 | 180.58 | 117 | 凯淳股份 | 2024-06-03 一 | 19.57 | 19.82 | 18.48 | 20.08 | 18.13 | -6.76% | 16.10% | 55376 | 10559万 | 6.36 | 14.78 | 194.47 | 118 | 凯淳股份 | 2024-05-31 五 | 19.72 | 19.71 | 19.82 | 20.24 | 19.31 | 0.56% | 15.86% | 54547 | 10796万 | 6.82 | 15.86 | 208.58 | 119 | 凯淳股份 | 2024-05-30 四 | 20.03 | 20.82 | 19.71 | 20.24 | 19.25 | -5.33% | 19.84% | 68254 | 13426万 | 6.78 | 15.77 | 207.42 | 120 | 凯淳股份 | 2024-05-29 三 | 19.11 | 19.93 | 20.82 | 22.26 | 18.94 | 4.47% | 27.90% | 95993 | 19550万 | 7.16 | 16.66 | 219.1 | 121 | 凯淳股份 | 2024-05-28 二 | 20.81 | 21.31 | 19.93 | 20.81 | 19.35 | -6.48% | 27.37% | 94138 | 18693万 | 6.86 | 15.94 | 209.73 | 122 | 凯淳股份 | 2024-05-27 一 | 19.00 | 17.76 | 21.31 | 21.31 | 19.00 | 19.99% | 12.32% | 42376 | 8903万 | 7.33 | 17.05 | 224.26 | 123 | 凯淳股份 | 2024-05-24 五 | 17.90 | 17.82 | 17.76 | 17.98 | 17.56 | -0.34% | 4.34% | 14915 | 2655万 | 6.11 | 14.21 | 186.9 | 124 | 凯淳股份 | 2024-05-23 四 | 18.49 | 18.49 | 17.82 | 18.49 | 17.78 | -3.62% | 4.62% | 15886 | 2864万 | 6.13 | 14.26 | 187.53 | 125 | 凯淳股份 | 2024-05-22 三 | 18.42 | 18.43 | 18.49 | 18.69 | 18.04 | 0.33% | 4.80% | 16518 | 3036万 | 6.36 | 14.79 | 194.58 | 126 | 凯淳股份 | 2024-05-21 二 | 18.50 | 18.36 | 18.43 | 18.99 | 18.08 | 0.38% | 6.81% | 23428 | 4367万 | 6.34 | 14.74 | 193.95 | 127 | 凯淳股份 | 2024-05-20 一 | 18.59 | 18.61 | 18.36 | 18.66 | 18.18 | -1.34% | 5.06% | 17396 | 3201万 | 6.32 | 14.69 | 193.21 | 128 | 凯淳股份 | 2024-05-17 五 | 18.84 | 18.83 | 18.61 | 19.10 | 18.20 | -1.17% | 6.89% | 23715 | 4389万 | 6.4 | 14.89 | 195.84 | 129 | 凯淳股份 | 2024-05-16 四 | 18.02 | 17.95 | 18.83 | 19.58 | 18.02 | 4.90% | 9.91% | 34097 | 6442万 | 6.48 | 15.06 | 198.16 | 130 | 凯淳股份 | 2024-05-15 三 | 18.21 | 18.23 | 17.95 | 18.42 | 17.70 | -1.54% | 3.84% | 13205 | 2386万 | 6.17 | 14.36 | 188.9 | 131 | 凯淳股份 | 2024-05-14 二 | 17.66 | 17.55 | 18.23 | 18.42 | 17.59 | 3.87% | 4.63% | 15929 | 2884万 | 6.27 | 14.58 | 191.84 | 132 | 凯淳股份 | 2024-05-13 一 | 18.05 | 18.13 | 17.55 | 18.05 | 17.43 | -3.20% | 3.95% | 13591 | 2394万 | 6.04 | 14.04 | 184.69 | 133 | 凯淳股份 | 2024-05-10 五 | 18.55 | 18.49 | 18.13 | 18.73 | 17.97 | -1.95% | 3.89% | 13381 | 2434万 | 6.24 | 14.5 | 190.79 | 134 | 凯淳股份 | 2024-05-09 四 | 18.27 | 18.36 | 18.49 | 18.91 | 18.27 | 0.71% | 4.41% | 15164 | 2820万 | 6.36 | 14.79 | 194.58 | 135 | 凯淳股份 | 2024-05-08 三 | 18.62 | 18.80 | 18.36 | 18.70 | 18.11 | -2.34% | 6.11% | 21016 | 3857万 | 6.32 | 14.69 | 193.21 | 136 | 凯淳股份 | 2024-05-07 二 | 19.29 | 18.55 | 18.80 | 19.83 | 18.54 | 1.35% | 9.53% | 32787 | 6227万 | 6.47 | 15.04 | 197.84 | 137 | 凯淳股份 | 2024-05-06 一 | 18.40 | 18.00 | 18.55 | 18.73 | 18.01 | 3.06% | 4.91% | 16881 | 3109万 | 6.38 | 14.84 | 195.21 | 138 | 凯淳股份 | 2024-04-30 二 | 18.40 | 18.39 | 18.00 | 18.66 | 17.69 | -2.12% | 4.91% | 16899 | 3046万 | 6.19 | 14.4 | 189.42 | 139 | 凯淳股份 | 2024-04-29 一 | 17.80 | 17.50 | 18.39 | 18.39 | 17.55 | 5.09% | 5.17% | 17769 | 3210万 | 6.33 | 14.71 | 193.53 | 140 | 凯淳股份 | 2024-04-26 五 | 17.16 | 17.23 | 17.50 | 17.65 | 16.98 | 1.57% | 4.07% | 14006 | 2435万 | 6.02 | 14 | 184.16 | 141 | 凯淳股份 | 2024-04-25 四 | 17.00 | 17.08 | 17.23 | 17.45 | 16.85 | 0.88% | 5.25% | 18044 | 3100万 | 5.93 | 13.78 | 181.32 | 142 | 凯淳股份 | 2024-04-24 三 | 16.55 | 16.58 | 17.08 | 17.15 | 16.23 | 3.02% | 7.89% | 27131 | 4570万 | 5.88 | 13.66 | 179.74 | 143 | 凯淳股份 | 2024-04-23 二 | 16.46 | 15.79 | 16.58 | 17.29 | 16.01 | 5.00% | 9.00% | 30977 | 5169万 | 5.7 | 13.26 | 174.48 | 144 | 凯淳股份 | 2024-04-22 一 | 15.86 | 15.85 | 15.79 | 16.03 | 14.82 | -0.38% | 4.74% | 16293 | 2542万 | 5.43 | 12.63 | 214.68 | 145 | 凯淳股份 | 2024-04-19 五 | 16.14 | 16.20 | 15.85 | 16.45 | 15.62 | -2.16% | 4.57% | 15706 | 2507万 | 5.45 | 12.68 | 215.5 | 146 | 凯淳股份 | 2024-04-18 四 | 16.28 | 16.28 | 16.20 | 16.70 | 15.33 | -0.49% | 7.00% | 24071 | 3880万 | 5.57 | 12.96 | 220.25 | 147 | 凯淳股份 | 2024-04-17 三 | 14.68 | 14.34 | 16.28 | 16.28 | 14.68 | 13.53% | 7.72% | 26546 | 4193万 | 5.6 | 13.02 | 221.34 | 148 | 凯淳股份 | 2024-04-16 二 | 16.70 | 16.71 | 14.34 | 16.86 | 14.10 | -14.18% | 8.91% | 30663 | 4550万 | 4.93 | 11.47 | 194.97 |
|
行情刷新 | 流通股东
|