| 股票名称 | 代码 301035 | 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 | 润丰股份 | 2023-08-22 二 | 76.00 | 75.08 | 75.39 | 78.19 | 75.07 | 0.41% | 0.85% | 7452 | 5668万 | 66.23 | 208.92 | 17.29 | 2 | 润丰股份 | 2023-08-23 三 | 75.35 | 75.39 | 74.41 | 75.82 | 72.69 | -1.30% | 0.98% | 8596 | 6382万 | 65.37 | 206.2 | 17.06 | 3 | 润丰股份 | 2023-08-25 五 | 75.98 | 75.30 | 75.30 | 76.55 | 74.86 | 0.00% | 0.56% | 4894 | 3695万 | 66.15 | 208.67 | 17.27 | 4 | 润丰股份 | 2023-08-28 一 | 78.28 | 75.30 | 74.01 | 78.99 | 73.57 | -1.71% | 1.19% | 10426 | 7835万 | 65.02 | 205.09 | 16.97 | 5 | 润丰股份 | 2023-08-29 二 | 74.00 | 74.01 | 75.73 | 76.15 | 73.91 | 2.32% | 1.03% | 9048 | 6796万 | 66.53 | 209.86 | 22.09 | 6 | 润丰股份 | 2023-08-30 三 | 76.30 | 75.73 | 76.51 | 78.50 | 75.73 | 1.03% | 0.94% | 8216 | 6355万 | 67.22 | 212.02 | 22.32 | 7 | 润丰股份 | 2023-08-31 四 | 76.52 | 76.51 | 75.23 | 76.99 | 74.55 | -1.67% | 0.91% | 7955 | 5993万 | 66.09 | 208.47 | 21.95 | 8 | 润丰股份 | 2023-09-01 五 | 75.29 | 75.23 | 76.00 | 76.00 | 73.98 | 1.02% | 0.93% | 8151 | 6140万 | 66.77 | 210.61 | 22.17 | 9 | 润丰股份 | 2023-09-04 一 | 75.51 | 76.00 | 75.80 | 77.15 | 74.86 | -0.26% | 1.00% | 8790 | 6639万 | 66.59 | 210.05 | 22.11 | 10 | 润丰股份 | 2023-09-05 二 | 75.40 | 75.80 | 76.30 | 76.80 | 74.83 | 0.66% | 0.71% | 6256 | 4739万 | 67.03 | 211.44 | 22.26 | 11 | 润丰股份 | 2023-09-06 三 | 75.52 | 76.30 | 76.00 | 76.00 | 73.03 | -0.39% | 1.58% | 13918 | 10351万 | 66.77 | 210.61 | 22.17 | 12 | 润丰股份 | 2023-09-07 四 | 74.95 | 76.00 | 73.59 | 75.00 | 72.50 | -3.17% | 0.90% | 7944 | 5826万 | 64.65 | 203.93 | 21.47 | 13 | 润丰股份 | 2023-09-08 五 | 72.21 | 73.59 | 72.57 | 73.60 | 72.21 | -1.39% | 0.51% | 4500 | 3277万 | 63.75 | 201.1 | 21.17 | 14 | 润丰股份 | 2023-09-11 一 | 72.99 | 72.57 | 73.00 | 73.20 | 71.10 | 0.59% | 0.71% | 6281 | 4545万 | 64.13 | 202.29 | 21.29 | 15 | 润丰股份 | 2023-09-12 二 | 72.80 | 73.00 | 71.40 | 72.80 | 71.13 | -2.19% | 0.57% | 5026 | 3596万 | 62.73 | 197.86 | 20.83 | 16 | 润丰股份 | 2023-09-13 三 | 71.40 | 71.40 | 71.23 | 71.95 | 70.66 | -0.24% | 0.32% | 2768 | 1970万 | 62.58 | 197.39 | 20.78 | 17 | 润丰股份 | 2023-09-14 四 | 71.03 | 71.23 | 70.42 | 71.90 | 70.18 | -1.14% | 0.34% | 3001 | 2119万 | 61.87 | 195.14 | 20.54 | 18 | 润丰股份 | 2023-09-15 五 | 71.20 | 70.42 | 70.00 | 71.20 | 69.70 | -0.60% | 0.34% | 2965 | 2081万 | 61.5 | 193.98 | 20.42 | 19 | 润丰股份 | 2023-09-18 一 | 69.98 | 70.00 | 69.12 | 70.44 | 68.43 | -1.26% | 1.05% | 9189 | 6356万 | 60.72 | 191.54 | 20.16 | 20 | 润丰股份 | 2023-09-19 二 | 69.00 | 69.12 | 68.60 | 69.15 | 67.45 | -0.75% | 0.85% | 7432 | 5066万 | 60.27 | 190.1 | 20.01 | 21 | 润丰股份 | 2023-09-20 三 | 68.49 | 68.60 | 71.14 | 71.79 | 68.49 | 3.70% | 1.01% | 8898 | 6287万 | 62.5 | 197.14 | 20.75 | 22 | 润丰股份 | 2023-09-21 四 | 71.14 | 71.14 | 70.31 | 71.79 | 70.08 | -1.17% | 0.54% | 4734 | 3346万 | 61.77 | 194.84 | 20.51 | 23 | 润丰股份 | 2023-09-22 五 | 71.60 | 70.31 | 73.60 | 73.90 | 69.88 | 4.68% | 1.39% | 12184 | 8799万 | 64.66 | 203.96 | 21.47 | 24 | 润丰股份 | 2023-09-25 一 | 73.69 | 73.60 | 73.17 | 74.23 | 72.53 | -0.58% | 0.84% | 7403 | 5421万 | 64.28 | 202.77 | 21.34 | 25 | 润丰股份 | 2023-09-26 二 | 72.65 | 73.17 | 72.34 | 73.73 | 71.68 | -1.13% | 0.38% | 3312 | 2398万 | 63.55 | 200.47 | 21.1 | 26 | 润丰股份 | 2023-09-27 三 | 72.30 | 72.34 | 71.44 | 72.70 | 70.72 | -1.24% | 1.01% | 8899 | 6369万 | 62.76 | 197.97 | 20.84 | 27 | 润丰股份 | 2023-09-28 四 | 71.50 | 71.44 | 71.50 | 71.57 | 70.03 | 0.08% | 0.57% | 5025 | 3568万 | 62.81 | 198.14 | 20.86 | 28 | 润丰股份 | 2023-10-09 一 | 70.86 | 71.50 | 69.69 | 71.50 | 69.01 | -2.53% | 0.61% | 5339 | 3713万 | 61.22 | 193.12 | 20.33 | 29 | 润丰股份 | 2023-10-10 二 | 69.68 | 69.69 | 68.61 | 69.96 | 68.25 | -1.55% | 0.57% | 4970 | 3415万 | 60.28 | 190.13 | 20.01 | 30 | 润丰股份 | 2023-10-11 三 | 68.62 | 68.61 | 67.43 | 69.56 | 67.16 | -1.72% | 0.64% | 5617 | 3816万 | 59.24 | 186.86 | 19.67 | 31 | 润丰股份 | 2023-10-12 四 | 68.30 | 67.43 | 68.38 | 68.68 | 67.18 | 1.41% | 0.36% | 3198 | 2180万 | 60.07 | 189.49 | 19.95 | 32 | 润丰股份 | 2023-10-13 五 | 68.30 | 68.38 | 67.97 | 68.71 | 67.07 | -0.60% | 0.37% | 3226 | 2188万 | 59.71 | 188.36 | 19.83 | 33 | 润丰股份 | 2023-10-16 一 | 68.20 | 67.97 | 68.81 | 68.81 | 67.00 | 1.24% | 0.57% | 5013 | 3417万 | 60.45 | 190.68 | 20.07 | 34 | 润丰股份 | 2023-10-17 二 | 68.81 | 68.81 | 69.68 | 69.70 | 68.51 | 1.26% | 0.37% | 3233 | 2231万 | 61.22 | 193.09 | 20.33 | 35 | 润丰股份 | 2023-10-18 三 | 69.88 | 69.68 | 68.50 | 70.00 | 67.43 | -1.69% | 0.48% | 4222 | 2885万 | 60.18 | 189.82 | 19.98 | 36 | 润丰股份 | 2023-10-19 四 | 67.58 | 68.50 | 67.70 | 68.39 | 67.37 | -1.17% | 0.45% | 3948 | 2682万 | 59.48 | 187.61 | 19.75 | 37 | 润丰股份 | 2023-10-20 五 | 67.88 | 67.70 | 66.92 | 68.47 | 66.48 | -1.15% | 0.59% | 5210 | 3513万 | 58.79 | 185.45 | 19.52 | 38 | 润丰股份 | 2023-10-23 一 | 67.30 | 66.92 | 64.45 | 67.38 | 64.00 | -3.69% | 0.90% | 7867 | 5111万 | 56.62 | 178.6 | 18.8 | 39 | 润丰股份 | 2023-10-24 二 | 65.37 | 64.45 | 65.91 | 65.99 | 63.58 | 2.27% | 0.89% | 7798 | 5031万 | 57.9 | 182.65 | 19.23 | 40 | 润丰股份 | 2023-10-25 三 | 66.00 | 65.91 | 64.80 | 66.77 | 64.42 | -1.68% | 0.44% | 3886 | 2531万 | 56.93 | 179.57 | 18.9 | 41 | 润丰股份 | 2023-10-26 四 | 64.50 | 64.80 | 64.72 | 65.19 | 64.19 | -0.12% | 0.28% | 2440 | 1577万 | 56.86 | 179.35 | 18.88 | 42 | 润丰股份 | 2023-10-27 五 | 64.50 | 64.72 | 68.23 | 68.90 | 64.33 | 5.42% | 1.07% | 9365 | 6310万 | 59.94 | 189.08 | 19.9 | 43 | 润丰股份 | 2023-10-30 一 | 70.00 | 68.23 | 72.50 | 73.78 | 69.99 | 6.26% | 2.11% | 18535 | 13385万 | 63.69 | 200.91 | 24.24 | 44 | 润丰股份 | 2023-10-31 二 | 72.23 | 72.50 | 69.10 | 72.90 | 67.50 | -4.69% | 1.74% | 15320 | 10650万 | 60.71 | 191.49 | 23.1 | 45 | 润丰股份 | 2023-11-01 三 | 68.93 | 69.10 | 68.80 | 68.98 | 67.52 | -0.43% | 0.73% | 6386 | 4361万 | 60.44 | 190.66 | 23 | 46 | 润丰股份 | 2023-11-02 四 | 68.29 | 68.80 | 67.67 | 69.14 | 67.43 | -1.64% | 0.70% | 6148 | 4184万 | 59.45 | 187.52 | 22.62 | 47 | 润丰股份 | 2023-11-03 五 | 67.68 | 67.67 | 69.80 | 70.63 | 67.32 | 3.15% | 1.44% | 12609 | 8777万 | 61.32 | 193.43 | 23.33 | 48 | 润丰股份 | 2023-11-06 一 | 71.00 | 69.80 | 71.36 | 71.87 | 69.67 | 2.23% | 1.00% | 8814 | 6279万 | 62.69 | 197.75 | 23.85 | 49 | 润丰股份 | 2023-11-07 二 | 71.72 | 71.36 | 71.50 | 72.10 | 70.03 | 0.20% | 0.56% | 4937 | 3517万 | 62.81 | 198.14 | 23.9 | 50 | 润丰股份 | 2023-11-08 三 | 71.71 | 71.50 | 71.19 | 72.52 | 70.32 | -0.43% | 0.41% | 3615 | 2573万 | 62.54 | 197.28 | 23.8 | 51 | 润丰股份 | 2023-11-09 四 | 72.16 | 71.19 | 70.75 | 72.16 | 70.23 | -0.62% | 0.48% | 4238 | 2991万 | 62.16 | 196.06 | 23.65 | 52 | 润丰股份 | 2023-11-10 五 | 70.86 | 70.75 | 70.10 | 71.39 | 69.50 | -0.92% | 0.69% | 6170 | 4345万 | 62.47 | 195.18 | 23.54 | 53 | 润丰股份 | 2023-11-13 一 | 70.50 | 70.10 | 72.95 | 73.20 | 70.36 | 4.07% | 0.98% | 8708 | 6274万 | 65.01 | 203.11 | 24.5 | 54 | 润丰股份 | 2023-11-14 二 | 72.95 | 72.95 | 73.51 | 74.90 | 72.68 | 0.77% | 0.73% | 6521 | 4811万 | 65.51 | 204.67 | 24.69 | 55 | 润丰股份 | 2023-11-15 三 | 74.02 | 73.51 | 75.86 | 76.68 | 74.02 | 3.20% | 1.14% | 10182 | 7724万 | 67.6 | 211.22 | 25.48 | 56 | 润丰股份 | 2023-11-16 四 | 75.66 | 75.86 | 74.86 | 75.68 | 74.42 | -1.32% | 0.43% | 3814 | 2862万 | 66.71 | 208.43 | 25.14 | 57 | 润丰股份 | 2023-11-17 五 | 74.30 | 74.86 | 77.25 | 77.30 | 74.30 | 3.19% | 0.74% | 6598 | 5042万 | 69.02 | 215.27 | 25.97 | 58 | 润丰股份 | 2023-11-20 一 | 77.20 | 77.25 | 76.68 | 77.79 | 75.26 | -0.74% | 0.71% | 6320 | 4818万 | 68.51 | 213.68 | 25.78 | 59 | 润丰股份 | 2023-11-21 二 | 77.25 | 76.68 | 76.17 | 77.26 | 75.96 | -0.67% | 0.56% | 5010 | 3833万 | 68.05 | 212.26 | 25.6 | 60 | 润丰股份 | 2023-11-22 三 | 76.60 | 76.17 | 75.09 | 76.80 | 74.81 | -1.42% | 0.38% | 3375 | 2546万 | 67.09 | 209.25 | 25.24 | 61 | 润丰股份 | 2023-11-23 四 | 75.87 | 75.09 | 76.31 | 76.50 | 74.96 | 1.62% | 0.29% | 2627 | 1990万 | 68.18 | 212.65 | 25.65 | 62 | 润丰股份 | 2023-11-24 五 | 76.60 | 76.31 | 75.62 | 76.60 | 74.70 | -0.90% | 0.57% | 5131 | 3863万 | 67.56 | 210.72 | 25.42 | 63 | 润丰股份 | 2023-11-27 一 | 75.90 | 75.62 | 75.36 | 76.20 | 74.81 | -0.34% | 0.32% | 2889 | 2182万 | 67.33 | 210 | 25.33 | 64 | 润丰股份 | 2023-11-28 二 | 75.01 | 75.36 | 75.10 | 76.17 | 74.88 | -0.35% | 0.36% | 3235 | 2434万 | 67.1 | 209.28 | 25.25 | 65 | 润丰股份 | 2023-11-29 三 | 75.50 | 75.10 | 74.85 | 75.50 | 73.90 | -0.33% | 0.32% | 2851 | 2125万 | 66.87 | 208.58 | 25.16 | 66 | 润丰股份 | 2023-11-30 四 | 75.25 | 74.85 | 75.30 | 75.89 | 73.93 | 0.60% | 0.34% | 3034 | 2283万 | 67.28 | 209.83 | 25.31 | 67 | 润丰股份 | 2023-12-01 五 | 75.08 | 75.30 | 74.50 | 75.60 | 74.23 | -1.06% | 0.43% | 3845 | 2879万 | 66.56 | 207.6 | 25.04 | 68 | 润丰股份 | 2023-12-04 一 | 74.49 | 74.50 | 74.01 | 75.09 | 73.87 | -0.66% | 0.51% | 4582 | 3406万 | 66.12 | 206.24 | 24.88 | 69 | 润丰股份 | 2023-12-05 二 | 74.00 | 74.01 | 73.01 | 74.30 | 72.76 | -1.35% | 0.36% | 3249 | 2386万 | 65.23 | 203.45 | 24.54 | 70 | 润丰股份 | 2023-12-06 三 | 72.95 | 73.01 | 73.57 | 74.12 | 72.77 | 0.77% | 0.32% | 2896 | 2133万 | 65.73 | 205.01 | 24.73 | 71 | 润丰股份 | 2023-12-07 四 | 74.20 | 73.57 | 72.99 | 74.20 | 72.55 | -0.79% | 0.52% | 4615 | 3369万 | 65.21 | 203.4 | 24.54 | 72 | 润丰股份 | 2023-12-08 五 | 73.10 | 72.99 | 72.73 | 73.44 | 72.06 | -0.36% | 0.43% | 3827 | 2781万 | 64.98 | 202.67 | 24.45 | 73 | 润丰股份 | 2023-12-11 一 | 73.23 | 72.73 | 73.62 | 74.77 | 71.62 | 1.22% | 0.52% | 4608 | 3362万 | 65.78 | 205.15 | 24.75 | 74 | 润丰股份 | 2023-12-12 二 | 73.99 | 73.62 | 71.00 | 73.99 | 70.93 | -3.56% | 0.76% | 6759 | 4854万 | 63.44 | 197.85 | 23.87 | 75 | 润丰股份 | 2023-12-13 三 | 70.78 | 71.00 | 69.62 | 70.98 | 69.11 | -1.94% | 0.71% | 6342 | 4439万 | 62.2 | 194 | 23.4 | 76 | 润丰股份 | 2023-12-14 四 | 70.00 | 69.62 | 72.52 | 73.20 | 69.86 | 4.17% | 2.12% | 18979 | 13652万 | 64.79 | 202.09 | 24.38 | 77 | 润丰股份 | 2023-12-15 五 | 71.65 | 72.52 | 70.60 | 76.08 | 70.07 | -2.65% | 1.42% | 12670 | 9047万 | 63.08 | 196.74 | 23.73 | 78 | 润丰股份 | 2023-12-18 一 | 70.00 | 70.60 | 69.46 | 70.70 | 69.11 | -1.61% | 0.60% | 5325 | 3716万 | 62.06 | 193.56 | 23.35 | 79 | 润丰股份 | 2023-12-19 二 | 68.95 | 69.46 | 68.59 | 69.91 | 67.53 | -1.25% | 0.83% | 7454 | 5106万 | 61.28 | 191.13 | 23.06 | 80 | 润丰股份 | 2023-12-20 三 | 69.00 | 68.59 | 68.10 | 69.35 | 67.83 | -0.71% | 0.62% | 5554 | 3798万 | 60.84 | 189.77 | 22.89 | 81 | 润丰股份 | 2023-12-21 四 | 68.50 | 68.10 | 68.13 | 68.70 | 67.40 | 0.04% | 0.52% | 4617 | 3138万 | 60.87 | 189.85 | 22.9 | 82 | 润丰股份 | 2023-12-22 五 | 68.45 | 68.13 | 69.50 | 70.28 | 67.90 | 2.01% | 0.88% | 7858 | 5456万 | 62.09 | 193.67 | 23.36 | 83 | 润丰股份 | 2023-12-25 一 | 69.50 | 69.50 | 68.80 | 70.50 | 68.37 | -1.01% | 0.75% | 6709 | 4647万 | 61.47 | 191.72 | 23.13 | 84 | 润丰股份 | 2023-12-26 二 | 60.90 | 68.80 | 68.71 | 69.38 | 60.90 | -0.13% | 0.75% | 6704 | 4562万 | 61.39 | 191.47 | 23.1 | 85 | 润丰股份 | 2023-12-27 三 | 69.42 | 68.71 | 68.36 | 69.99 | 66.84 | -0.51% | 0.74% | 6652 | 4527万 | 61.08 | 190.49 | 22.98 | 86 | 润丰股份 | 2023-12-28 四 | 68.60 | 68.36 | 69.69 | 70.17 | 67.61 | 1.95% | 1.07% | 9564 | 6609万 | 62.26 | 194.2 | 23.43 | 87 | 润丰股份 | 2023-12-29 五 | 69.35 | 69.69 | 70.00 | 70.29 | 68.14 | 0.44% | 1.10% | 9840 | 6820万 | 62.54 | 195.06 | 23.53 | 88 | 润丰股份 | 2024-01-02 二 | 69.51 | 70.00 | 69.33 | 70.20 | 67.97 | -0.96% | 0.88% | 7894 | 5468万 | 61.94 | 193.2 | 23.31 | 89 | 润丰股份 | 2024-01-03 三 | 69.00 | 69.33 | 69.13 | 69.69 | 68.39 | -0.29% | 0.44% | 3926 | 2711万 | 61.76 | 192.64 | 23.24 | 90 | 润丰股份 | 2024-01-04 四 | 69.14 | 69.13 | 68.53 | 69.14 | 67.83 | -0.87% | 0.46% | 4140 | 2829万 | 61.23 | 190.97 | 23.04 | 91 | 润丰股份 | 2024-01-05 五 | 68.54 | 68.53 | 69.00 | 69.76 | 67.88 | 0.69% | 0.74% | 6578 | 4553万 | 61.65 | 192.28 | 23.19 | 92 | 润丰股份 | 2024-01-08 一 | 69.90 | 69.00 | 66.71 | 69.90 | 66.63 | -3.32% | 1.00% | 8930 | 6000万 | 59.6 | 185.9 | 22.42 | 93 | 润丰股份 | 2024-01-09 二 | 66.75 | 66.71 | 67.66 | 67.83 | 66.00 | 1.42% | 0.52% | 4667 | 3128万 | 60.45 | 188.54 | 22.74 | 94 | 润丰股份 | 2024-01-10 三 | 67.96 | 67.66 | 67.45 | 67.96 | 66.20 | -0.31% | 0.57% | 5120 | 3436万 | 60.26 | 187.96 | 22.67 | 95 | 润丰股份 | 2024-01-11 四 | 67.80 | 67.45 | 67.13 | 68.01 | 66.39 | -0.47% | 0.54% | 4847 | 3243万 | 59.98 | 187.07 | 22.57 | 96 | 润丰股份 | 2024-01-12 五 | 67.13 | 67.13 | 67.25 | 67.45 | 66.60 | 0.18% | 0.36% | 3217 | 2156万 | 60.08 | 187.4 | 22.61 | 97 | 润丰股份 | 2024-01-15 一 | 66.93 | 67.25 | 66.80 | 67.36 | 66.64 | -0.67% | 0.30% | 2690 | 1803万 | 59.68 | 186.15 | 22.46 | 98 | 润丰股份 | 2024-01-16 二 | 66.80 | 66.80 | 66.43 | 67.32 | 66.02 | -0.55% | 0.32% | 2845 | 1894万 | 59.35 | 185.12 | 22.33 | 99 | 润丰股份 | 2024-01-17 三 | 66.44 | 66.43 | 64.64 | 66.84 | 64.64 | -2.69% | 0.29% | 2581 | 1699万 | 57.75 | 180.13 | 21.73 | 100 | 润丰股份 | 2024-01-18 四 | 64.00 | 64.64 | 64.09 | 65.82 | 62.59 | -0.85% | 0.59% | 5266 | 3360万 | 57.26 | 178.59 | 21.54 | 101 | 润丰股份 | 2024-01-19 五 | 64.09 | 64.09 | 63.00 | 64.69 | 62.09 | -1.70% | 0.65% | 5837 | 3665万 | 56.29 | 175.56 | 21.18 | 102 | 润丰股份 | 2024-01-22 一 | 62.61 | 63.00 | 59.87 | 62.93 | 59.41 | -4.97% | 0.68% | 6054 | 3702万 | 53.49 | 166.83 | 20.13 | 103 | 润丰股份 | 2024-01-23 二 | 59.01 | 59.87 | 59.70 | 60.78 | 58.00 | -0.28% | 0.86% | 7657 | 4536万 | 53.34 | 166.36 | 20.07 | 104 | 润丰股份 | 2024-01-24 三 | 59.70 | 59.70 | 59.30 | 60.78 | 57.82 | -0.67% | 0.63% | 5590 | 3299万 | 52.98 | 165.25 | 19.93 | 105 | 润丰股份 | 2024-01-25 四 | 59.30 | 59.30 | 60.16 | 60.40 | 58.07 | 1.45% | 0.49% | 4372 | 2601万 | 53.75 | 167.64 | 20.22 | 106 | 润丰股份 | 2024-01-26 五 | 60.10 | 60.16 | 59.35 | 60.45 | 58.77 | -1.35% | 0.48% | 4287 | 2550万 | 53.03 | 165.39 | 19.95 | 107 | 润丰股份 | 2024-01-29 一 | 59.35 | 59.35 | 58.10 | 59.79 | 58.02 | -2.11% | 0.39% | 3492 | 2046万 | 51.91 | 161.9 | 19.53 | 108 | 润丰股份 | 2024-01-30 二 | 58.10 | 58.10 | 56.70 | 58.10 | 55.70 | -2.41% | 0.64% | 5731 | 3262万 | 50.66 | 158 | 19.06 | 109 | 润丰股份 | 2024-01-31 三 | 56.69 | 56.70 | 54.00 | 56.69 | 53.19 | -4.76% | 1.22% | 10897 | 5911万 | 48.25 | 150.48 | 18.15 | 110 | 润丰股份 | 2024-02-01 四 | 55.00 | 54.00 | 54.80 | 56.50 | 53.10 | 1.48% | 1.78% | 15898 | 8751万 | 48.96 | 152.71 | 18.42 | 111 | 润丰股份 | 2024-02-02 五 | 55.27 | 54.80 | 55.31 | 56.78 | 53.53 | 0.93% | 1.35% | 12047 | 6657万 | 49.42 | 154.13 | 18.59 | 112 | 润丰股份 | 2024-02-05 一 | 55.60 | 55.31 | 58.92 | 61.16 | 51.20 | 6.53% | 2.51% | 22390 | 12488万 | 52.64 | 164.19 | 19.81 | 113 | 润丰股份 | 2024-02-06 二 | 57.50 | 58.92 | 61.44 | 61.59 | 56.13 | 4.28% | 2.75% | 24588 | 14678万 | 54.89 | 171.21 | 20.65 | 114 | 润丰股份 | 2024-02-07 三 | 61.44 | 61.44 | 63.70 | 65.99 | 60.02 | 3.68% | 3.11% | 27822 | 17611万 | 56.91 | 177.51 | 21.41 | 115 | 润丰股份 | 2024-02-08 四 | 63.70 | 63.70 | 66.00 | 68.50 | 63.70 | 3.61% | 2.64% | 23543 | 15726万 | 58.97 | 183.92 | 22.19 | 116 | 润丰股份 | 2024-02-19 一 | 66.94 | 66.00 | 65.33 | 66.94 | 63.29 | -1.02% | 2.04% | 18197 | 11780万 | 58.37 | 182.05 | 21.96 | 117 | 润丰股份 | 2024-02-20 二 | 64.45 | 65.33 | 65.03 | 66.22 | 64.02 | -0.46% | 0.86% | 7699 | 4989万 | 58.1 | 181.21 | 21.86 | 118 | 润丰股份 | 2024-02-21 三 | 64.33 | 65.03 | 64.86 | 67.55 | 63.79 | -0.26% | 0.99% | 8845 | 5798万 | 57.95 | 180.74 | 21.8 | 119 | 润丰股份 | 2024-02-22 四 | 64.36 | 64.86 | 64.53 | 65.37 | 63.63 | -0.51% | 0.83% | 7429 | 4778万 | 57.65 | 179.82 | 21.69 | 120 | 润丰股份 | 2024-02-23 五 | 64.53 | 64.53 | 64.92 | 65.00 | 63.76 | 0.60% | 0.57% | 5096 | 3274万 | 58 | 180.91 | 21.82 | 121 | 润丰股份 | 2024-02-26 一 | 64.92 | 64.92 | 63.95 | 65.09 | 63.46 | -1.49% | 0.58% | 5216 | 3337万 | 57.14 | 178.2 | 21.5 | 122 | 润丰股份 | 2024-02-27 二 | 63.95 | 63.95 | 65.18 | 65.18 | 63.07 | 1.92% | 0.51% | 4519 | 2902万 | 58.24 | 181.63 | 21.91 | 123 | 润丰股份 | 2024-02-28 三 | 65.18 | 65.18 | 64.45 | 66.16 | 64.30 | -1.12% | 1.01% | 8981 | 5867万 | 57.58 | 179.6 | 21.67 | 124 | 润丰股份 | 2024-02-29 四 | 64.45 | 64.45 | 65.17 | 65.40 | 64.01 | 1.12% | 0.87% | 7789 | 5046万 | 58.23 | 181.6 | 21.91 | 125 | 润丰股份 | 2024-03-01 五 | 65.17 | 65.17 | 67.07 | 67.18 | 64.46 | 2.92% | 1.00% | 8911 | 5895万 | 59.92 | 186.9 | 22.55 | 126 | 润丰股份 | 2024-03-04 一 | 67.08 | 67.07 | 68.60 | 69.50 | 66.41 | 2.28% | 0.91% | 8098 | 5470万 | 61.29 | 191.16 | 23.06 | 127 | 润丰股份 | 2024-03-05 二 | 69.03 | 68.60 | 70.62 | 71.00 | 68.60 | 2.94% | 1.27% | 11352 | 7949万 | 63.1 | 196.79 | 23.74 | 128 | 润丰股份 | 2024-03-06 三 | 70.62 | 70.62 | 69.23 | 70.62 | 67.80 | -1.97% | 0.86% | 7718 | 5324万 | 61.85 | 192.92 | 23.27 | 129 | 润丰股份 | 2024-03-07 四 | 69.09 | 69.23 | 69.00 | 70.60 | 68.18 | -0.33% | 0.54% | 4861 | 3382万 | 61.65 | 192.28 | 23.19 | 130 | 润丰股份 | 2024-03-08 五 | 68.65 | 69.00 | 70.19 | 70.50 | 68.65 | 1.72% | 0.67% | 6026 | 4225万 | 62.71 | 195.59 | 23.59 | 131 | 润丰股份 | 2024-03-14 四 | 67.21 | 67.60 | 67.01 | 68.06 | 66.90 | -0.87% | 0.46% | 4093 | 2756万 | 59.87 | 186.73 | 22.53 | 132 | 润丰股份 | 2024-03-15 五 | 66.90 | 67.01 | 69.42 | 69.47 | 66.80 | 3.60% | 0.69% | 6185 | 4227万 | 62.02 | 193.45 | 23.34 | 133 | 润丰股份 | 2024-03-18 一 | 69.37 | 69.42 | 70.15 | 70.36 | 68.00 | 1.05% | 0.83% | 7409 | 5123万 | 62.68 | 195.48 | 23.58 | 134 | 润丰股份 | 2024-03-19 二 | 70.15 | 70.15 | 71.17 | 72.27 | 69.53 | 1.45% | 0.88% | 7837 | 5586万 | 63.59 | 198.32 | 23.92 | 135 | 润丰股份 | 2024-03-20 三 | 71.17 | 71.17 | 69.90 | 71.17 | 69.00 | -1.78% | 0.53% | 4731 | 3314万 | 62.45 | 194.78 | 23.5 | 136 | 润丰股份 | 2024-03-21 四 | 69.90 | 69.90 | 67.85 | 70.25 | 67.50 | -2.93% | 0.68% | 6052 | 4135万 | 60.62 | 189.07 | 22.81 | 137 | 润丰股份 | 2024-03-22 五 | 67.85 | 67.85 | 67.37 | 68.44 | 66.57 | -0.71% | 0.50% | 4432 | 2986万 | 60.19 | 187.73 | 22.65 | 138 | 润丰股份 | 2024-03-25 一 | 67.37 | 67.37 | 66.42 | 68.45 | 66.36 | -1.41% | 0.75% | 6715 | 4524万 | 59.34 | 185.09 | 22.33 | 139 | 润丰股份 | 2024-03-26 二 | 67.50 | 66.42 | 66.83 | 67.50 | 66.08 | 0.62% | 0.46% | 4133 | 2760万 | 59.71 | 186.23 | 22.47 | 140 | 润丰股份 | 2024-03-27 三 | 67.50 | 66.83 | 65.66 | 67.50 | 65.60 | -1.75% | 0.89% | 7933 | 5274万 | 58.66 | 182.97 | 22.07 | 141 | 润丰股份 | 2024-03-28 四 | 65.66 | 65.66 | 65.73 | 66.50 | 65.30 | 0.11% | 0.67% | 5976 | 3930万 | 58.73 | 183.16 | 22.1 | 142 | 润丰股份 | 2024-03-29 五 | 65.73 | 65.73 | 66.60 | 66.60 | 65.44 | 1.32% | 0.88% | 7862 | 5185万 | 59.5 | 185.59 | 22.39 | 143 | 润丰股份 | 2024-04-01 一 | 66.71 | 66.60 | 67.58 | 67.76 | 65.88 | 1.47% | 0.78% | 6935 | 4657万 | 60.38 | 188.32 | 22.72 | 144 | 润丰股份 | 2024-04-02 二 | 66.39 | 67.58 | 60.73 | 66.41 | 60.13 | -10.14% | 6.65% | 59409 | 36628万 | 54.26 | 169.23 | 21.9 | 145 | 润丰股份 | 2024-04-03 三 | 59.60 | 60.73 | 58.66 | 60.97 | 57.99 | -3.41% | 3.36% | 30018 | 17725万 | 52.41 | 163.46 | 21.15 | 146 | 润丰股份 | 2024-04-08 一 | 58.28 | 58.66 | 57.06 | 58.60 | 56.21 | -2.73% | 2.22% | 19792 | 11378万 | 50.98 | 159 | 20.58 | 147 | 润丰股份 | 2024-04-09 二 | 56.95 | 57.06 | 57.53 | 57.80 | 55.80 | 0.82% | 1.58% | 14155 | 8047万 | 51.4 | 160.31 | 20.75 | 148 | 润丰股份 | 2024-04-10 三 | 57.50 | 57.53 | 56.70 | 57.98 | 55.85 | -1.44% | 1.29% | 11523 | 6511万 | 50.66 | 158 | 20.45 | 149 | 润丰股份 | 2024-04-11 四 | 56.50 | 56.70 | 56.42 | 57.08 | 56.25 | -0.49% | 0.94% | 8405 | 4761万 | 50.41 | 157.22 | 20.34 | 150 | 润丰股份 | 2024-04-12 五 | 56.53 | 56.42 | 54.70 | 56.53 | 54.51 | -3.05% | 1.02% | 9074 | 5012万 | 48.87 | 152.43 | 19.72 | 151 | 润丰股份 | 2024-04-15 一 | 55.00 | 54.70 | 53.63 | 55.56 | 52.25 | -1.96% | 1.81% | 16162 | 8691万 | 47.92 | 149.45 | 19.34 | 152 | 润丰股份 | 2024-04-16 二 | 53.63 | 53.63 | 52.12 | 53.99 | 52.11 | -2.82% | 1.20% | 10708 | 5668万 | 46.57 | 145.24 | 18.79 | 153 | 润丰股份 | 2024-04-17 三 | 52.39 | 52.12 | 52.10 | 52.70 | 51.28 | -0.04% | 2.32% | 20687 | 10695万 | 46.55 | 145.18 | 18.79 | 154 | 润丰股份 | 2024-04-18 四 | 51.50 | 52.10 | 52.41 | 52.99 | 50.05 | 0.60% | 2.33% | 20807 | 10751万 | 46.83 | 146.05 | 18.9 | 155 | 润丰股份 | 2024-04-19 五 | 51.60 | 52.41 | 54.45 | 54.51 | 51.37 | 3.89% | 2.22% | 19801 | 10612万 | 48.65 | 151.73 | 19.63 | 156 | 润丰股份 | 2024-04-22 一 | 54.50 | 54.45 | 54.25 | 55.49 | 52.80 | -0.37% | 1.34% | 11983 | 6499万 | 48.47 | 151.17 | 19.56 | 157 | 润丰股份 | 2024-04-23 二 | 54.20 | 54.25 | 53.00 | 54.47 | 52.51 | -2.30% | 1.37% | 12268 | 6527万 | 47.35 | 147.69 | 19.11 | 158 | 润丰股份 | 2024-04-24 三 | 53.47 | 53.00 | 55.27 | 55.40 | 53.00 | 4.28% | 1.32% | 11822 | 6421万 | 49.38 | 154.02 | 19.93 | 159 | 润丰股份 | 2024-04-25 四 | 55.27 | 55.27 | 55.81 | 56.45 | 54.79 | 0.98% | 0.88% | 7831 | 4364万 | 49.86 | 155.52 | 20.12 | 160 | 润丰股份 | 2024-04-26 五 | 55.80 | 55.81 | 57.56 | 57.72 | 55.29 | 3.14% | 2.38% | 21236 | 11988万 | 51.43 | 160.4 | 21.64 | 161 | 润丰股份 | 2024-04-29 一 | 57.45 | 57.56 | 57.88 | 58.09 | 55.88 | 0.56% | 1.60% | 14309 | 8176万 | 51.71 | 161.29 | 21.76 | 162 | 润丰股份 | 2024-04-30 二 | 57.58 | 57.88 | 57.90 | 58.49 | 57.15 | 0.03% | 0.81% | 7257 | 4197万 | 51.73 | 161.35 | 21.77 |
|
行情刷新 | 流通股东
|