| 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 | 2024-04-22 一 | 15.86 | 15.85 | 15.79 | 16.03 | 14.82 | -0.38% | 4.74% | 16293 | 2542万 | 5.43 | 12.63 | 214.68 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 凯淳股份 | 2024-04-15 一 | 18.46 | 18.73 | 16.71 | 18.70 | 16.25 | -10.78% | 7.89% | 27136 | 4649万 | 5.75 | 13.37 | 227.19 | 7 | 凯淳股份 | 2024-04-12 五 | 18.86 | 18.60 | 18.73 | 19.14 | 18.69 | 0.70% | 3.83% | 13180 | 2492万 | 6.44 | 14.98 | 254.65 | 8 | 凯淳股份 | 2024-04-11 四 | 18.46 | 18.53 | 18.60 | 19.15 | 18.28 | 0.38% | 3.31% | 11376 | 2138万 | 6.4 | 14.88 | 252.88 | 9 | 凯淳股份 | 2024-04-10 三 | 19.21 | 19.21 | 18.53 | 19.26 | 18.15 | -3.54% | 4.17% | 14352 | 2656万 | 6.37 | 14.82 | 251.93 | 10 | 凯淳股份 | 2024-04-09 二 | 18.90 | 18.84 | 19.21 | 19.29 | 18.70 | 1.96% | 3.11% | 10694 | 2038万 | 6.61 | 15.37 | 261.18 | 11 | 凯淳股份 | 2024-04-08 一 | 20.29 | 20.04 | 18.84 | 20.29 | 18.80 | -5.99% | 4.97% | 17089 | 3287万 | 6.48 | 15.07 | 256.15 | 12 | 凯淳股份 | 2024-04-03 三 | 20.56 | 20.56 | 20.04 | 20.78 | 19.72 | -2.53% | 3.58% | 12332 | 2479万 | 6.89 | 16.03 | 272.46 | 13 | 凯淳股份 | 2024-04-02 二 | 20.76 | 20.68 | 20.56 | 20.79 | 20.30 | -0.58% | 3.81% | 13096 | 2697万 | 7.07 | 16.45 | 279.53 | 14 | 凯淳股份 | 2024-04-01 一 | 20.55 | 20.15 | 20.68 | 20.73 | 20.15 | 2.63% | 3.72% | 12796 | 2614万 | 7.11 | 16.54 | 281.16 | 15 | 凯淳股份 | 2024-03-29 五 | 20.03 | 19.88 | 20.15 | 20.21 | 19.72 | 1.36% | 3.72% | 12804 | 2559万 | 6.93 | 16.12 | 273.96 | 16 | 凯淳股份 | 2024-03-28 四 | 19.19 | 19.16 | 19.88 | 20.20 | 18.98 | 3.76% | 4.60% | 15822 | 3122万 | 6.84 | 15.9 | 270.29 | 17 | 凯淳股份 | 2024-03-27 三 | 20.00 | 20.00 | 19.16 | 20.20 | 19.11 | -4.20% | 3.93% | 13524 | 2641万 | 6.59 | 15.33 | 260.5 | 18 | 凯淳股份 | 2024-03-26 二 | 20.35 | 20.14 | 20.00 | 20.48 | 19.60 | -0.70% | 4.68% | 16093 | 3225万 | 6.88 | 16 | 271.92 | 19 | 凯淳股份 | 2024-03-25 一 | 21.10 | 21.11 | 20.14 | 21.33 | 20.12 | -4.59% | 5.51% | 18955 | 3908万 | 6.93 | 16.11 | 273.82 | 20 | 凯淳股份 | 2024-03-22 五 | 21.45 | 21.57 | 21.11 | 21.74 | 20.72 | -2.13% | 4.60% | 15822 | 3353万 | 7.26 | 16.89 | 287.01 | 21 | 凯淳股份 | 2024-03-21 四 | 22.08 | 21.59 | 21.57 | 22.08 | 21.00 | -0.09% | 6.19% | 21303 | 4586万 | 7.42 | 17.26 | 293.26 | 22 | 凯淳股份 | 2024-03-20 三 | 21.09 | 21.09 | 21.59 | 21.67 | 20.91 | 2.37% | 5.68% | 19537 | 4175万 | 7.43 | 17.27 | 293.54 | 23 | 凯淳股份 | 2024-03-19 二 | 20.90 | 20.85 | 21.09 | 21.29 | 20.65 | 1.15% | 5.04% | 17325 | 3646万 | 7.25 | 16.87 | 286.74 | 24 | 凯淳股份 | 2024-03-18 一 | 20.26 | 20.02 | 20.85 | 20.88 | 20.01 | 4.15% | 5.54% | 19073 | 3916万 | 7.17 | 16.68 | 283.47 | 25 | 凯淳股份 | 2024-03-15 五 | 19.63 | 19.62 | 20.02 | 20.12 | 19.40 | 2.04% | 4.15% | 14270 | 2825万 | 6.89 | 16.02 | 272.19 | 26 | 凯淳股份 | 2024-03-14 四 | 19.99 | 20.06 | 19.62 | 20.05 | 19.20 | -2.19% | 4.52% | 15542 | 3062万 | 6.75 | 15.7 | 266.75 | 27 | 凯淳股份 | 2024-03-08 五 | 18.75 | 18.75 | 18.99 | 19.10 | 18.50 | 1.28% | 4.52% | 15547 | 2920万 | 6.53 | 15.19 | 258.19 | 28 | 凯淳股份 | 2024-03-07 四 | 19.06 | 18.72 | 18.75 | 19.30 | 18.60 | 0.16% | 5.77% | 19834 | 3761万 | 6.45 | 15 | 254.92 | 29 | 凯淳股份 | 2024-03-06 三 | 18.34 | 18.42 | 18.72 | 18.94 | 18.07 | 1.63% | 5.25% | 18050 | 3355万 | 6.44 | 14.98 | 254.52 | 30 | 凯淳股份 | 2024-03-05 二 | 19.00 | 18.95 | 18.42 | 19.00 | 18.29 | -2.80% | 5.15% | 17709 | 3309万 | 6.34 | 14.74 | 250.44 | 31 | 凯淳股份 | 2024-03-04 一 | 19.30 | 19.26 | 18.95 | 19.47 | 18.24 | -1.61% | 7.40% | 25449 | 4784万 | 6.52 | 15.16 | 257.64 | 32 | 凯淳股份 | 2024-03-01 五 | 18.63 | 18.63 | 19.26 | 19.54 | 18.55 | 3.38% | 9.04% | 31110 | 5884万 | 6.63 | 15.41 | 261.86 | 33 | 凯淳股份 | 2024-02-29 四 | 17.43 | 17.88 | 18.63 | 18.84 | 17.43 | 4.19% | 11.32% | 38936 | 7163万 | 6.41 | 14.9 | 253.29 | 34 | 凯淳股份 | 2024-02-28 三 | 20.62 | 20.62 | 17.88 | 21.39 | 17.81 | -13.29% | 11.51% | 39605 | 7795万 | 6.15 | 14.3 | 243.09 | 35 | 凯淳股份 | 2024-02-27 二 | 19.84 | 19.96 | 20.62 | 20.65 | 19.60 | 3.31% | 4.95% | 17016 | 3455万 | 7.09 | 16.5 | 280.35 | 36 | 凯淳股份 | 2024-02-26 一 | 19.64 | 19.68 | 19.96 | 20.50 | 19.16 | 1.42% | 6.44% | 22151 | 4411万 | 6.87 | 15.97 | 271.37 | 37 | 凯淳股份 | 2024-02-23 五 | 18.78 | 18.78 | 19.68 | 19.68 | 18.70 | 4.79% | 5.61% | 19289 | 3711万 | 6.77 | 15.74 | 267.57 | 38 | 凯淳股份 | 2024-02-22 四 | 17.85 | 17.95 | 18.78 | 18.79 | 17.80 | 4.62% | 5.99% | 20612 | 3814万 | 6.46 | 15.02 | 255.33 | 39 | 凯淳股份 | 2024-02-21 三 | 17.16 | 17.37 | 17.95 | 18.61 | 16.92 | 3.34% | 7.16% | 24632 | 4449万 | 6.17 | 14.36 | 244.05 | 40 | 凯淳股份 | 2024-02-20 二 | 17.19 | 17.15 | 17.37 | 17.60 | 16.80 | 1.28% | 6.29% | 21635 | 3734万 | 5.98 | 13.9 | 236.16 | 41 | 凯淳股份 | 2024-02-19 一 | 15.54 | 15.53 | 17.15 | 17.49 | 15.54 | 10.43% | 8.57% | 29498 | 4938万 | 5.9 | 13.72 | 233.17 | 42 | 凯淳股份 | 2024-02-08 四 | 13.75 | 13.72 | 15.53 | 15.83 | 13.25 | 13.19% | 10.43% | 35885 | 5231万 | 5.34 | 12.42 | 211.14 | 43 | 凯淳股份 | 2024-02-07 三 | 15.23 | 15.23 | 13.72 | 15.27 | 13.70 | -9.91% | 10.31% | 35475 | 5182万 | 4.72 | 10.98 | 186.54 | 44 | 凯淳股份 | 2024-02-06 二 | 14.85 | 15.50 | 15.23 | 15.94 | 13.71 | -1.74% | 12.31% | 42338 | 6158万 | 5.24 | 12.18 | 207.07 | 45 | 凯淳股份 | 2024-02-05 一 | 18.57 | 18.62 | 15.50 | 18.61 | 15.50 | -16.76% | 10.89% | 37449 | 6160万 | 5.33 | 12.4 | 210.74 | 46 | 凯淳股份 | 2024-02-02 五 | 20.00 | 20.20 | 18.62 | 20.57 | 18.11 | -7.82% | 9.85% | 33875 | 6517万 | 6.41 | 14.9 | 253.16 | 47 | 凯淳股份 | 2024-02-01 四 | 19.66 | 19.85 | 20.20 | 20.28 | 18.61 | 1.76% | 10.39% | 35731 | 6986万 | 6.95 | 16.16 | 274.64 | 48 | 凯淳股份 | 2024-01-31 三 | 21.62 | 21.84 | 19.85 | 21.70 | 19.71 | -9.11% | 12.45% | 42838 | 8791万 | 6.83 | 15.88 | 269.88 | 49 | 凯淳股份 | 2024-01-30 二 | 21.64 | 21.86 | 21.84 | 22.62 | 21.41 | -0.09% | 14.84% | 51055 | 11173万 | 7.51 | 17.47 | 296.93 | 50 | 凯淳股份 | 2024-01-29 一 | 23.04 | 24.06 | 21.86 | 23.40 | 21.86 | -9.14% | 22.19% | 76330 | 17177万 | 7.52 | 17.49 | 297.21 | 51 | 凯淳股份 | 2024-01-26 五 | 25.91 | 26.53 | 24.06 | 25.98 | 23.79 | -9.31% | 29.48% | 101396 | 25063万 | 8.28 | 19.25 | 327.12 | 52 | 凯淳股份 | 2024-01-25 四 | 29.97 | 25.55 | 26.53 | 29.97 | 25.42 | 3.84% | 34.59% | 118974 | 32047万 | 9.13 | 21.22 | 360.7 | 53 | 凯淳股份 | 2024-01-24 三 | 22.40 | 21.29 | 25.55 | 25.55 | 21.35 | 20.01% | 8.84% | 30394 | 7582万 | 8.79 | 20.44 | 347.38 | 54 | 凯淳股份 | 2024-01-23 二 | 21.32 | 21.60 | 21.29 | 21.60 | 20.80 | -1.44% | 4.58% | 15747 | 3321万 | 7.32 | 17.03 | 289.46 | 55 | 凯淳股份 | 2024-01-22 一 | 23.35 | 23.41 | 21.60 | 23.41 | 21.49 | -7.73% | 4.44% | 15284 | 3437万 | 7.43 | 17.28 | 293.67 | 56 | 凯淳股份 | 2024-01-19 五 | 23.87 | 23.69 | 23.41 | 24.06 | 23.31 | -1.18% | 3.25% | 11177 | 2636万 | 8.05 | 18.73 | 318.28 | 57 | 凯淳股份 | 2024-01-18 四 | 24.17 | 24.21 | 23.69 | 24.36 | 23.00 | -2.15% | 4.01% | 13810 | 3247万 | 8.15 | 18.95 | 322.09 | 58 | 凯淳股份 | 2024-01-17 三 | 24.61 | 24.70 | 24.21 | 25.00 | 24.18 | -1.98% | 3.78% | 12997 | 3180万 | 8.33 | 19.37 | 329.16 | 59 | 凯淳股份 | 2024-01-16 二 | 25.23 | 25.28 | 24.70 | 25.36 | 24.34 | -2.29% | 3.62% | 12463 | 3074万 | 8.5 | 19.76 | 335.82 | 60 | 凯淳股份 | 2024-01-15 一 | 25.05 | 25.00 | 25.28 | 25.46 | 24.92 | 1.12% | 2.66% | 9137 | 2307万 | 8.7 | 20.22 | 343.7 | 61 | 凯淳股份 | 2024-01-12 五 | 25.63 | 25.56 | 25.00 | 25.77 | 24.93 | -2.19% | 3.29% | 11325 | 2864万 | 8.6 | 20 | 339.9 | 62 | 凯淳股份 | 2024-01-11 四 | 25.00 | 25.15 | 25.56 | 25.70 | 25.00 | 1.63% | 3.25% | 11192 | 2855万 | 8.79 | 20.45 | 347.51 | 63 | 凯淳股份 | 2024-01-10 三 | 25.62 | 25.32 | 25.15 | 25.89 | 24.71 | -0.67% | 3.80% | 13069 | 3305万 | 8.65 | 20.12 | 341.94 | 64 | 凯淳股份 | 2024-01-09 二 | 25.00 | 25.03 | 25.32 | 25.80 | 25.00 | 1.16% | 3.91% | 13444 | 3414万 | 8.71 | 20.26 | 344.25 | 65 | 凯淳股份 | 2024-01-08 一 | 25.23 | 25.39 | 25.03 | 25.62 | 25.00 | -1.42% | 2.73% | 9394 | 2377万 | 8.61 | 20.02 | 340.31 | 66 | 凯淳股份 | 2024-01-05 五 | 25.71 | 25.65 | 25.39 | 25.94 | 25.13 | -1.01% | 3.98% | 13697 | 3501万 | 8.73 | 20.31 | 345.2 | 67 | 凯淳股份 | 2024-01-04 四 | 25.70 | 25.81 | 25.65 | 25.87 | 25.28 | -0.62% | 3.20% | 11009 | 2822万 | 8.82 | 20.52 | 348.74 | 68 | 凯淳股份 | 2024-01-03 三 | 25.90 | 26.00 | 25.81 | 26.16 | 25.51 | -0.73% | 4.15% | 14275 | 3689万 | 8.88 | 20.65 | 350.91 | 69 | 凯淳股份 | 2024-01-02 二 | 25.59 | 25.54 | 26.00 | 26.23 | 25.59 | 1.80% | 5.22% | 17962 | 4677万 | 8.94 | 20.8 | 353.49 | 70 | 凯淳股份 | 2023-12-29 五 | 24.61 | 24.54 | 25.54 | 25.63 | 24.39 | 4.07% | 5.12% | 17616 | 4461万 | 8.79 | 20.43 | 347.24 | 71 | 凯淳股份 | 2023-12-28 四 | 24.02 | 24.23 | 24.54 | 24.99 | 23.60 | 1.28% | 5.72% | 19668 | 4774万 | 8.44 | 19.63 | 333.64 | 72 | 凯淳股份 | 2023-12-27 三 | 24.26 | 24.12 | 24.23 | 24.64 | 23.98 | 0.46% | 4.55% | 15659 | 3795万 | 8.34 | 19.38 | 329.43 | 73 | 凯淳股份 | 2023-12-26 二 | 25.16 | 25.10 | 24.12 | 25.18 | 23.91 | -3.90% | 7.18% | 24696 | 6008万 | 8.3 | 19.3 | 327.93 | 74 | 凯淳股份 | 2023-12-25 一 | 25.37 | 26.98 | 25.10 | 25.98 | 24.40 | -6.97% | 14.32% | 49266 | 12305万 | 8.63 | 20.08 | 341.26 | 75 | 凯淳股份 | 2023-12-22 五 | 29.51 | 28.91 | 26.98 | 30.03 | 26.96 | -6.68% | 18.31% | 62984 | 17781万 | 9.28 | 21.58 | 366.82 | 76 | 凯淳股份 | 2023-12-21 四 | 27.33 | 27.61 | 28.91 | 28.91 | 27.25 | 4.71% | 13.76% | 47330 | 13382万 | 9.95 | 23.13 | 393.06 | 77 | 凯淳股份 | 2023-12-20 三 | 27.81 | 27.85 | 27.61 | 28.53 | 27.57 | -0.86% | 7.60% | 26132 | 7325万 | 9.5 | 22.09 | 375.38 | 78 | 凯淳股份 | 2023-12-19 二 | 27.42 | 27.51 | 27.85 | 27.94 | 27.07 | 1.24% | 5.16% | 17762 | 4924万 | 9.58 | 22.28 | 378.65 | 79 | 凯淳股份 | 2023-12-18 一 | 27.91 | 27.98 | 27.51 | 28.09 | 27.33 | -1.68% | 5.48% | 18855 | 5209万 | 9.46 | 22.01 | 374.02 | 80 | 凯淳股份 | 2023-12-15 五 | 28.18 | 27.63 | 27.98 | 28.35 | 27.09 | 1.27% | 6.10% | 20983 | 5816万 | 9.63 | 22.38 | 380.41 | 81 | 凯淳股份 | 2023-12-14 四 | 27.57 | 27.54 | 27.63 | 28.28 | 27.56 | 0.33% | 5.09% | 17517 | 4886万 | 9.5 | 22.1 | 375.66 | 82 | 凯淳股份 | 2023-12-13 三 | 27.50 | 27.52 | 27.54 | 27.92 | 27.03 | 0.07% | 6.28% | 21596 | 5951万 | 9.47 | 22.03 | 374.43 | 83 | 凯淳股份 | 2023-12-12 二 | 26.97 | 26.94 | 27.52 | 28.35 | 26.97 | 2.15% | 6.13% | 21101 | 5838万 | 9.47 | 22.02 | 374.16 | 84 | 凯淳股份 | 2023-12-11 一 | 26.41 | 26.22 | 26.94 | 27.05 | 25.94 | 2.75% | 4.61% | 15850 | 4202万 | 9.27 | 21.55 | 366.27 | 85 | 凯淳股份 | 2023-12-08 五 | 27.45 | 27.49 | 26.22 | 27.54 | 26.22 | -4.62% | 6.78% | 23330 | 6228万 | 9.02 | 20.98 | 356.48 | 86 | 凯淳股份 | 2023-12-07 四 | 27.34 | 27.34 | 27.49 | 27.87 | 27.01 | 0.55% | 4.39% | 15089 | 4131万 | 9.46 | 21.99 | 373.75 | 87 | 凯淳股份 | 2023-12-06 三 | 26.75 | 26.89 | 27.34 | 27.58 | 26.70 | 1.67% | 5.07% | 17425 | 4725万 | 9.4 | 21.87 | 371.71 | 88 | 凯淳股份 | 2023-12-05 二 | 27.98 | 27.90 | 26.89 | 28.10 | 26.81 | -3.62% | 5.30% | 18240 | 4988万 | 9.25 | 21.51 | 365.59 | 89 | 凯淳股份 | 2023-12-04 一 | 28.06 | 28.28 | 27.90 | 28.60 | 27.80 | -1.34% | 9.18% | 31592 | 8894万 | 9.6 | 22.32 | 379.33 | 90 | 凯淳股份 | 2023-12-01 五 | 27.24 | 27.15 | 28.28 | 28.75 | 27.00 | 4.16% | 12.05% | 41444 | 11655万 | 9.73 | 22.62 | 384.49 | 91 | 凯淳股份 | 2023-11-30 四 | 27.47 | 27.52 | 27.15 | 27.93 | 26.74 | -1.34% | 6.72% | 23130 | 6310万 | 9.34 | 21.72 | 369.13 | 92 | 凯淳股份 | 2023-11-29 三 | 27.24 | 26.97 | 27.52 | 28.25 | 26.98 | 2.04% | 6.60% | 22717 | 6255万 | 9.47 | 22.02 | 374.16 | 93 | 凯淳股份 | 2023-11-28 二 | 26.80 | 26.88 | 26.97 | 27.25 | 26.39 | 0.33% | 3.39% | 11661 | 3140万 | 9.28 | 21.58 | 366.68 | 94 | 凯淳股份 | 2023-11-27 一 | 26.70 | 26.73 | 26.88 | 27.28 | 26.37 | 0.56% | 4.82% | 16573 | 4448万 | 9.25 | 21.5 | 365.46 | 95 | 凯淳股份 | 2023-11-24 五 | 27.46 | 27.43 | 26.73 | 27.60 | 26.42 | -2.55% | 5.75% | 19773 | 5299万 | 9.2 | 21.38 | 363.42 | 96 | 凯淳股份 | 2023-11-23 四 | 27.34 | 27.34 | 27.43 | 27.85 | 27.02 | 0.33% | 5.99% | 20600 | 5652万 | 9.44 | 21.94 | 372.94 | 97 | 凯淳股份 | 2023-11-22 三 | 27.40 | 27.51 | 27.34 | 27.88 | 27.30 | -0.62% | 4.18% | 14374 | 3958万 | 9.4 | 21.87 | 371.71 | 98 | 凯淳股份 | 2023-11-21 二 | 27.61 | 27.70 | 27.51 | 28.04 | 27.46 | -0.69% | 5.33% | 18324 | 5082万 | 9.46 | 22.01 | 374.02 | 99 | 凯淳股份 | 2023-11-20 一 | 27.78 | 27.78 | 27.70 | 27.99 | 27.18 | -0.29% | 6.07% | 20886 | 5743万 | 9.53 | 22.16 | 376.61 | 100 | 凯淳股份 | 2023-11-17 五 | 27.47 | 27.51 | 27.78 | 28.98 | 27.43 | 0.98% | 9.42% | 32416 | 9038万 | 9.56 | 22.22 | 377.69 | 101 | 凯淳股份 | 2023-11-16 四 | 27.01 | 27.12 | 27.51 | 27.72 | 26.95 | 1.44% | 4.97% | 17095 | 4694万 | 9.46 | 22.01 | 374.02 | 102 | 凯淳股份 | 2023-11-15 三 | 27.38 | 27.29 | 27.12 | 27.63 | 26.97 | -0.62% | 3.81% | 13107 | 3566万 | 9.33 | 21.7 | 368.72 | 103 | 凯淳股份 | 2023-11-14 二 | 27.64 | 27.37 | 27.29 | 27.64 | 26.76 | -0.29% | 4.39% | 15099 | 4092万 | 9.39 | 21.83 | 371.03 | 104 | 凯淳股份 | 2023-11-13 一 | 26.89 | 26.58 | 27.37 | 27.45 | 26.89 | 2.97% | 5.36% | 18431 | 5016万 | 9.42 | 21.9 | 372.12 | 105 | 凯淳股份 | 2023-11-10 五 | 26.90 | 26.91 | 26.58 | 26.90 | 26.54 | -1.23% | 2.79% | 9613 | 2567万 | 9.14 | 21.26 | 361.38 | 106 | 凯淳股份 | 2023-11-09 四 | 26.80 | 27.09 | 26.91 | 27.35 | 26.76 | -0.66% | 4.03% | 13850 | 3734万 | 9.26 | 21.53 | 365.87 | 107 | 凯淳股份 | 2023-11-08 三 | 27.09 | 27.00 | 27.09 | 27.28 | 26.83 | 0.33% | 3.98% | 13702 | 3705万 | 9.32 | 21.67 | 368.31 | 108 | 凯淳股份 | 2023-11-07 二 | 27.12 | 27.11 | 27.00 | 27.24 | 26.70 | -0.41% | 3.14% | 10798 | 2915万 | 9.29 | 21.6 | 367.09 | 109 | 凯淳股份 | 2023-11-06 一 | 26.39 | 26.40 | 27.11 | 27.14 | 26.39 | 2.69% | 4.18% | 14383 | 3851万 | 9.33 | 21.69 | 368.59 | 110 | 凯淳股份 | 2023-11-03 五 | 26.52 | 26.58 | 26.40 | 26.78 | 26.17 | -0.68% | 4.31% | 14843 | 3916万 | 9.08 | 21.12 | 358.93 | 111 | 凯淳股份 | 2023-11-02 四 | 26.92 | 26.70 | 26.58 | 26.92 | 26.33 | -0.45% | 4.50% | 15495 | 4119万 | 9.14 | 21.26 | 361.38 | 112 | 凯淳股份 | 2023-11-01 三 | 26.32 | 26.65 | 26.70 | 26.91 | 26.02 | 0.19% | 6.63% | 22801 | 6047万 | 9.18 | 21.36 | 363.01 | 113 | 凯淳股份 | 2023-10-31 二 | 26.11 | 26.19 | 26.65 | 26.79 | 25.84 | 1.76% | 5.47% | 18813 | 4959万 | 9.17 | 21.32 | 362.33 | 114 | 凯淳股份 | 2023-10-30 一 | 26.15 | 26.20 | 26.19 | 26.30 | 25.51 | -0.04% | 4.32% | 14847 | 3857万 | 9.01 | 20.95 | 356.08 | 115 | 凯淳股份 | 2023-10-27 五 | 25.56 | 25.83 | 26.20 | 26.78 | 25.22 | 1.43% | 5.38% | 18494 | 4829万 | 9.01 | 20.96 | 356.21 | 116 | 凯淳股份 | 2023-10-26 四 | 25.88 | 25.88 | 25.83 | 26.10 | 25.53 | -0.19% | 3.48% | 11956 | 3075万 | 8.89 | 20.66 | 351.18 | 117 | 凯淳股份 | 2023-10-25 三 | 24.89 | 25.20 | 25.88 | 25.95 | 24.89 | 2.70% | 6.04% | 20773 | 5309万 | 8.9 | 20.7 | 351.86 | 118 | 凯淳股份 | 2023-10-24 二 | 24.20 | 23.64 | 25.20 | 25.36 | 24.11 | 6.60% | 7.64% | 26282 | 6561万 | 8.67 | 20.16 | 342.62 | 119 | 凯淳股份 | 2023-10-23 一 | 24.47 | 24.47 | 23.64 | 24.60 | 23.44 | -3.39% | 3.90% | 13414 | 3196万 | 8.13 | 18.91 | 2274.17 | 120 | 凯淳股份 | 2023-10-20 五 | 24.87 | 24.85 | 24.47 | 25.33 | 24.26 | -1.53% | 3.54% | 12184 | 2991万 | 8.42 | 19.58 | 2354.02 | 121 | 凯淳股份 | 2023-10-19 四 | 25.15 | 25.18 | 24.85 | 25.78 | 24.80 | -1.31% | 3.71% | 12774 | 3227万 | 8.55 | 19.88 | 2390.57 | 122 | 凯淳股份 | 2023-10-18 三 | 25.66 | 25.79 | 25.18 | 25.78 | 24.85 | -2.37% | 4.07% | 14007 | 3513万 | 8.66 | 20.14 | 2422.32 | 123 | 凯淳股份 | 2023-10-17 二 | 25.57 | 25.39 | 25.79 | 25.91 | 25.32 | 1.58% | 3.56% | 12248 | 3140万 | 8.87 | 20.63 | 2481 | 124 | 凯淳股份 | 2023-10-16 一 | 25.69 | 25.68 | 25.39 | 25.80 | 25.04 | -1.13% | 3.31% | 11377 | 2874万 | 8.73 | 20.31 | 2442.52 | 125 | 凯淳股份 | 2023-10-13 五 | 26.02 | 26.06 | 25.68 | 26.11 | 25.50 | -1.46% | 4.80% | 16499 | 4236万 | 8.83 | 20.54 | 2470.42 | 126 | 凯淳股份 | 2023-10-12 四 | 27.12 | 27.05 | 26.06 | 27.16 | 25.78 | -3.66% | 6.84% | 23532 | 6172万 | 8.96 | 20.85 | 2506.97 | 127 | 凯淳股份 | 2023-10-11 三 | 26.99 | 27.12 | 27.05 | 27.34 | 26.61 | -0.26% | 3.72% | 12807 | 3461万 | 9.31 | 21.64 | 2602.21 | 128 | 凯淳股份 | 2023-10-10 二 | 26.45 | 26.54 | 27.12 | 27.35 | 26.45 | 2.19% | 5.46% | 18773 | 5087万 | 9.33 | 21.7 | 2608.95 | 129 | 凯淳股份 | 2023-10-09 一 | 26.79 | 26.93 | 26.54 | 27.07 | 26.47 | -1.45% | 4.75% | 16356 | 4373万 | 9.13 | 21.23 | 2553.15 | 130 | 凯淳股份 | 2023-09-28 四 | 27.85 | 27.65 | 26.93 | 28.00 | 26.82 | -2.60% | 8.82% | 30339 | 8216万 | 9.26 | 21.54 | 2590.67 | 131 | 凯淳股份 | 2023-09-27 三 | 26.08 | 25.94 | 27.65 | 27.95 | 25.72 | 6.59% | 13.06% | 44932 | 12263万 | 9.51 | 22.12 | 2659.93 | 132 | 凯淳股份 | 2023-09-26 二 | 25.97 | 25.98 | 25.94 | 26.44 | 25.89 | -0.15% | 2.87% | 9874 | 2576万 | 8.92 | 20.75 | 2495.43 | 133 | 凯淳股份 | 2023-09-25 一 | 26.15 | 26.08 | 25.98 | 26.33 | 25.75 | -0.38% | 2.52% | 8684 | 2256万 | 8.94 | 20.78 | 2499.28 | 134 | 凯淳股份 | 2023-09-22 五 | 24.95 | 24.98 | 26.08 | 26.15 | 24.79 | 4.40% | 4.89% | 16812 | 4333万 | 8.97 | 20.86 | 2508.9 | 135 | 凯淳股份 | 2023-09-21 四 | 25.15 | 25.15 | 24.98 | 25.51 | 24.91 | -0.68% | 1.98% | 6811 | 1710万 | 8.59 | 19.98 | 2403.08 | 136 | 凯淳股份 | 2023-09-20 三 | 25.26 | 25.26 | 25.15 | 25.70 | 25.03 | -0.44% | 2.03% | 6978 | 1767万 | 8.65 | 20.12 | 2419.43 | 137 | 凯淳股份 | 2023-09-19 二 | 25.98 | 25.92 | 25.26 | 25.98 | 25.25 | -2.55% | 2.64% | 9070 | 2310万 | 8.69 | 20.21 | 2430.01 | 138 | 凯淳股份 | 2023-09-18 一 | 25.65 | 25.52 | 25.92 | 26.02 | 25.21 | 1.57% | 2.70% | 9305 | 2398万 | 8.92 | 20.74 | 2493.51 | 139 | 凯淳股份 | 2023-09-15 五 | 25.98 | 25.80 | 25.52 | 25.98 | 25.38 | -1.09% | 2.94% | 10104 | 2590万 | 8.78 | 20.42 | 2455.03 | 140 | 凯淳股份 | 2023-09-14 四 | 26.20 | 26.09 | 25.80 | 26.20 | 25.48 | -1.11% | 4.90% | 16854 | 4346万 | 8.88 | 20.64 | 2481.96 | 141 | 凯淳股份 | 2023-09-13 三 | 26.49 | 26.48 | 26.09 | 26.49 | 25.82 | -1.47% | 5.39% | 18528 | 4824万 | 8.97 | 20.87 | 2509.86 | 142 | 凯淳股份 | 2023-09-12 二 | 27.14 | 27.14 | 26.48 | 27.14 | 25.82 | -2.43% | 8.39% | 28859 | 7606万 | 9.11 | 21.18 | 2547.38 | 143 | 凯淳股份 | 2023-09-11 一 | 26.75 | 26.70 | 27.14 | 27.22 | 26.61 | 1.65% | 5.58% | 19210 | 5187万 | 9.34 | 21.71 | 2610.87 | 144 | 凯淳股份 | 2023-09-08 五 | 26.52 | 26.69 | 26.70 | 27.35 | 26.52 | 0.04% | 4.53% | 15576 | 4168万 | 9.18 | 21.36 | 2568.54 | 145 | 凯淳股份 | 2023-09-07 四 | 26.74 | 26.75 | 26.69 | 27.25 | 26.60 | -0.22% | 4.33% | 14893 | 4003万 | 9.18 | 21.35 | 2567.58 | 146 | 凯淳股份 | 2023-09-06 三 | 26.62 | 26.81 | 26.75 | 26.99 | 26.37 | -0.22% | 3.99% | 13738 | 3665万 | 9.2 | 21.4 | 2573.35 | 147 | 凯淳股份 | 2023-09-05 二 | 26.60 | 26.65 | 26.81 | 26.84 | 26.26 | 0.60% | 4.67% | 16069 | 4270万 | 9.22 | 21.45 | 2579.12 | 148 | 凯淳股份 | 2023-09-04 一 | 26.60 | 26.73 | 26.65 | 26.88 | 26.08 | -0.30% | 5.72% | 19664 | 5202万 | 9.17 | 21.32 | 2563.73 | 149 | 凯淳股份 | 2023-09-01 五 | 26.78 | 26.79 | 26.73 | 27.35 | 26.47 | -0.22% | 5.12% | 17610 | 4724万 | 9.2 | 21.38 | 2571.43 | 150 | 凯淳股份 | 2023-08-31 四 | 27.11 | 27.11 | 26.79 | 27.22 | 26.44 | -1.18% | 3.96% | 13627 | 3646万 | 9.22 | 21.43 | 2577.2 | 151 | 凯淳股份 | 2023-08-30 三 | 26.65 | 26.74 | 27.11 | 27.22 | 26.52 | 1.38% | 6.13% | 21082 | 5663万 | 9.33 | 21.69 | 2607.98 | 152 | 凯淳股份 | 2023-08-29 二 | 24.80 | 24.81 | 26.74 | 26.88 | 24.80 | 7.78% | 9.87% | 33959 | 8918万 | 9.2 | 21.39 | 2572.39 | 153 | 凯淳股份 | 2023-08-28 一 | 26.50 | 25.19 | 24.81 | 26.60 | 24.78 | -1.51% | 7.13% | 24511 | 6241万 | 8.53 | 19.85 | 421.85 | 154 | 凯淳股份 | 2023-08-25 五 | 27.21 | 27.43 | 25.19 | 27.43 | 25.19 | -8.17% | 9.78% | 33639 | 8814万 | 8.67 | 20.15 | 428.31 | 155 | 凯淳股份 | 2023-08-23 三 | 26.59 | 26.77 | 26.71 | 27.40 | 26.59 | -0.22% | 6.57% | 22594 | 6113万 | 9.19 | 21.37 | 454.15 | 156 | 凯淳股份 | 2023-08-22 二 | 26.20 | 25.88 | 26.77 | 26.82 | 25.98 | 3.44% | 6.51% | 22402 | 5912万 | 9.21 | 21.42 | 455.17 |
|
行情刷新 | 流通股东
|