| 股票名称 | 代码 301040 | 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 | 中环海陆 | 2024-04-30 二 | 12.18 | 12.23 | 12.07 | 12.47 | 11.90 | -1.31% | 3.02% | 21028 | 2541万 | 8.4 | 12.07 | -21.99 | 2 | 中环海陆 | 2024-04-29 一 | 11.52 | 11.59 | 12.23 | 12.23 | 11.52 | 5.52% | 3.54% | 24621 | 2966万 | 8.51 | 12.23 | -22.28 | 3 | 中环海陆 | 2024-04-26 五 | 11.52 | 11.53 | 11.59 | 11.65 | 11.25 | 0.52% | 3.12% | 21745 | 2498万 | 8.07 | 11.59 | -21.11 | 4 | 中环海陆 | 2024-04-25 四 | 11.44 | 11.84 | 11.53 | 11.76 | 11.40 | -2.62% | 2.85% | 19867 | 2299万 | 8.03 | 11.53 | -21 | 5 | 中环海陆 | 2024-04-24 三 | 11.11 | 11.08 | 11.84 | 11.87 | 11.11 | 6.86% | 4.00% | 27851 | 3202万 | 8.24 | 11.84 | -36.78 | 6 | 中环海陆 | 2024-04-23 二 | 10.61 | 10.65 | 11.08 | 11.28 | 10.59 | 4.04% | 3.13% | 21765 | 2406万 | 7.71 | 11.08 | -34.42 | 7 | 中环海陆 | 2024-04-22 一 | 10.83 | 10.76 | 10.65 | 11.00 | 10.30 | -1.02% | 2.81% | 19573 | 2085万 | 7.41 | 10.65 | 45.73 | 8 | 中环海陆 | 2024-04-19 五 | 10.96 | 10.91 | 10.76 | 11.21 | 10.63 | -1.37% | 2.67% | 18598 | 2021万 | 7.49 | 10.76 | 46.2 | 9 | 中环海陆 | 2024-04-18 四 | 11.33 | 11.34 | 10.91 | 11.34 | 10.75 | -3.79% | 3.62% | 25175 | 2763万 | 7.6 | 10.91 | 46.84 | 10 | 中环海陆 | 2024-04-17 三 | 10.06 | 9.83 | 11.34 | 11.34 | 10.06 | 15.36% | 5.51% | 38382 | 4208万 | 7.89 | 11.34 | 48.69 | 11 | 中环海陆 | 2024-04-16 二 | 11.23 | 11.33 | 9.83 | 11.23 | 9.73 | -13.24% | 5.60% | 38953 | 4012万 | 6.84 | 9.83 | 42.2 | 12 | 中环海陆 | 2024-04-15 一 | 12.41 | 12.56 | 11.33 | 12.58 | 11.16 | -9.79% | 6.01% | 41872 | 4892万 | 7.89 | 11.33 | 48.64 | 13 | 中环海陆 | 2024-04-12 五 | 12.65 | 12.67 | 12.56 | 12.96 | 12.55 | -0.87% | 3.22% | 22450 | 2854万 | 8.74 | 12.56 | 53.93 | 14 | 中环海陆 | 2024-04-11 四 | 13.01 | 13.04 | 12.67 | 13.08 | 12.51 | -2.84% | 4.67% | 32499 | 4162万 | 8.82 | 12.67 | 54.4 | 15 | 中环海陆 | 2024-04-10 三 | 13.49 | 13.80 | 13.04 | 13.66 | 12.80 | -5.51% | 6.17% | 42977 | 5653万 | 9.08 | 13.04 | 55.99 | 16 | 中环海陆 | 2024-04-09 二 | 13.55 | 13.42 | 13.80 | 14.43 | 13.35 | 2.83% | 5.68% | 39558 | 5501万 | 9.61 | 13.8 | 59.25 | 17 | 中环海陆 | 2024-04-08 一 | 14.27 | 14.32 | 13.42 | 14.78 | 13.30 | -6.28% | 7.48% | 52060 | 7244万 | 9.34 | 13.42 | 57.62 | 18 | 中环海陆 | 2024-04-03 三 | 14.99 | 15.48 | 14.32 | 15.13 | 14.30 | -7.49% | 10.10% | 70343 | 10222万 | 9.97 | 14.32 | 61.48 | 19 | 中环海陆 | 2024-04-02 二 | 15.80 | 14.65 | 15.48 | 16.96 | 15.11 | 5.67% | 15.94% | 111006 | 17849万 | 10.78 | 15.48 | 66.46 | 20 | 中环海陆 | 2024-04-01 一 | 13.94 | 13.93 | 14.65 | 14.94 | 13.42 | 5.17% | 9.99% | 69524 | 9784万 | 10.19 | 14.65 | 62.9 | 21 | 中环海陆 | 2024-03-29 五 | 12.97 | 12.97 | 13.93 | 15.55 | 12.97 | 7.40% | 10.26% | 71388 | 10219万 | 9.69 | 13.93 | 59.81 | 22 | 中环海陆 | 2024-03-28 四 | 12.52 | 12.50 | 12.97 | 13.14 | 12.46 | 3.76% | 2.82% | 19608 | 2525万 | 9.02 | 12.97 | 55.69 | 23 | 中环海陆 | 2024-03-27 三 | 12.96 | 12.92 | 12.50 | 13.04 | 12.50 | -3.25% | 2.77% | 19250 | 2442万 | 8.7 | 12.5 | 53.67 | 24 | 中环海陆 | 2024-03-26 二 | 12.92 | 12.95 | 12.92 | 13.10 | 12.65 | -0.23% | 2.78% | 19366 | 2505万 | 8.99 | 12.92 | 55.47 | 25 | 中环海陆 | 2024-03-25 一 | 13.51 | 13.51 | 12.95 | 13.52 | 12.88 | -4.15% | 3.30% | 22971 | 3039万 | 9.01 | 12.95 | 55.6 | 26 | 中环海陆 | 2024-03-22 五 | 13.99 | 14.04 | 13.51 | 14.05 | 13.30 | -3.77% | 3.53% | 24556 | 3347万 | 9.4 | 13.51 | 58 | 27 | 中环海陆 | 2024-03-21 四 | 14.14 | 14.07 | 14.04 | 14.30 | 13.70 | -0.21% | 2.87% | 19951 | 2790万 | 9.77 | 14.04 | 60.28 | 28 | 中环海陆 | 2024-03-20 三 | 13.83 | 13.83 | 14.07 | 14.08 | 13.83 | 1.74% | 2.41% | 16752 | 2343万 | 9.79 | 14.07 | 60.41 | 29 | 中环海陆 | 2024-03-19 二 | 14.00 | 13.99 | 13.83 | 14.20 | 13.82 | -1.14% | 2.83% | 19658 | 2752万 | 9.62 | 13.83 | 59.38 | 30 | 中环海陆 | 2024-03-18 一 | 13.58 | 13.49 | 13.99 | 14.26 | 13.47 | 3.71% | 3.85% | 26795 | 3731万 | 9.73 | 13.99 | 60.07 | 31 | 中环海陆 | 2024-03-15 五 | 13.16 | 13.15 | 13.49 | 13.51 | 13.14 | 2.59% | 3.32% | 23081 | 3085万 | 9.39 | 13.49 | 57.92 | 32 | 中环海陆 | 2024-03-14 四 | 13.29 | 13.39 | 13.15 | 13.45 | 12.90 | -1.79% | 3.09% | 21491 | 2838万 | 9.15 | 13.15 | 56.46 | 33 | 中环海陆 | 2024-03-08 五 | 12.71 | 12.84 | 12.77 | 12.88 | 12.43 | -0.55% | 3.91% | 27228 | 3451万 | 8.89 | 12.77 | 54.83 | 34 | 中环海陆 | 2024-03-07 四 | 12.59 | 12.55 | 12.84 | 12.90 | 12.28 | 2.31% | 5.77% | 40128 | 5100万 | 8.93 | 12.84 | 55.13 | 35 | 中环海陆 | 2024-03-06 三 | 11.98 | 12.09 | 12.55 | 12.81 | 11.98 | 3.80% | 4.31% | 29983 | 3737万 | 8.73 | 12.55 | 53.88 | 36 | 中环海陆 | 2024-03-05 二 | 12.52 | 12.52 | 12.09 | 12.52 | 12.03 | -3.43% | 2.48% | 17269 | 2100万 | 8.41 | 12.09 | 51.91 | 37 | 中环海陆 | 2024-03-04 一 | 12.65 | 12.61 | 12.52 | 12.89 | 12.13 | -0.71% | 2.64% | 18381 | 2286万 | 8.71 | 12.52 | 53.75 | 38 | 中环海陆 | 2024-03-01 五 | 12.51 | 12.46 | 12.61 | 12.83 | 12.40 | 1.20% | 3.15% | 21893 | 2764万 | 8.77 | 12.61 | 54.14 | 39 | 中环海陆 | 2024-02-29 四 | 11.77 | 11.94 | 12.46 | 12.68 | 11.61 | 4.36% | 4.64% | 32279 | 3946万 | 8.67 | 12.46 | 53.5 | 40 | 中环海陆 | 2024-02-28 三 | 14.19 | 13.50 | 11.94 | 14.50 | 11.91 | -11.56% | 8.40% | 58480 | 7726万 | 8.31 | 11.94 | 51.26 | 41 | 中环海陆 | 2024-02-27 二 | 12.99 | 13.09 | 13.50 | 13.52 | 12.99 | 3.13% | 3.11% | 21636 | 2866万 | 9.39 | 13.5 | 57.96 | 42 | 中环海陆 | 2024-02-26 一 | 12.87 | 12.78 | 13.09 | 13.50 | 12.87 | 2.43% | 4.77% | 33201 | 4373万 | 9.11 | 13.09 | 56.2 | 43 | 中环海陆 | 2024-02-23 五 | 12.10 | 12.06 | 12.78 | 12.99 | 12.10 | 5.97% | 3.83% | 26636 | 3354万 | 8.89 | 12.78 | 54.87 | 44 | 中环海陆 | 2024-02-22 四 | 11.25 | 11.25 | 12.06 | 12.21 | 11.25 | 7.20% | 3.82% | 26554 | 3130万 | 8.39 | 12.06 | 51.78 | 45 | 中环海陆 | 2024-02-21 三 | 10.72 | 10.76 | 11.25 | 11.77 | 10.64 | 4.55% | 4.39% | 30513 | 3454万 | 7.83 | 11.25 | 48.3 | 46 | 中环海陆 | 2024-02-20 二 | 10.48 | 10.52 | 10.76 | 10.84 | 10.31 | 2.28% | 3.11% | 21624 | 2295万 | 7.49 | 10.76 | 46.2 | 47 | 中环海陆 | 2024-02-19 一 | 10.25 | 10.07 | 10.52 | 10.87 | 10.19 | 4.47% | 5.35% | 37209 | 3891万 | 7.32 | 10.52 | 45.17 | 48 | 中环海陆 | 2024-02-08 四 | 8.98 | 9.02 | 10.07 | 10.20 | 8.50 | 11.64% | 6.63% | 46134 | 4327万 | 7.01 | 10.07 | 43.23 | 49 | 中环海陆 | 2024-02-07 三 | 9.60 | 9.64 | 9.02 | 9.68 | 8.72 | -6.43% | 7.23% | 50297 | 4578万 | 6.28 | 9.02 | 38.73 | 50 | 中环海陆 | 2024-02-06 二 | 9.51 | 9.86 | 9.64 | 10.32 | 8.55 | -2.23% | 7.98% | 55513 | 5128万 | 6.71 | 9.64 | 41.39 | 51 | 中环海陆 | 2024-02-05 一 | 12.07 | 12.33 | 9.86 | 12.24 | 9.86 | -20.03% | 8.97% | 62426 | 6403万 | 6.86 | 9.86 | 42.33 | 52 | 中环海陆 | 2024-02-02 五 | 13.37 | 13.37 | 12.33 | 13.93 | 11.71 | -7.78% | 3.79% | 26342 | 3343万 | 8.58 | 12.33 | 52.94 | 53 | 中环海陆 | 2024-02-01 四 | 13.86 | 13.80 | 13.37 | 13.93 | 13.00 | -3.12% | 3.06% | 21302 | 2866万 | 9.3 | 13.37 | 57.4 | 54 | 中环海陆 | 2024-01-31 三 | 14.85 | 14.82 | 13.80 | 14.90 | 13.71 | -6.88% | 2.53% | 17610 | 2486万 | 9.6 | 13.8 | 59.25 | 55 | 中环海陆 | 2024-01-30 二 | 15.52 | 15.53 | 14.82 | 15.56 | 14.75 | -4.57% | 1.41% | 9824 | 1485万 | 10.31 | 14.82 | 63.63 | 56 | 中环海陆 | 2024-01-29 一 | 16.14 | 16.12 | 15.53 | 16.27 | 15.49 | -3.66% | 1.58% | 10980 | 1730万 | 10.81 | 15.53 | 66.68 | 57 | 中环海陆 | 2024-01-26 五 | 16.09 | 15.96 | 16.12 | 16.47 | 15.93 | 1.00% | 1.84% | 12791 | 2078万 | 11.22 | 16.12 | 69.21 | 58 | 中环海陆 | 2024-01-25 四 | 15.18 | 15.14 | 15.96 | 16.01 | 14.98 | 5.42% | 2.54% | 17703 | 2759万 | 11.11 | 15.96 | 68.52 | 59 | 中环海陆 | 2024-01-24 三 | 15.08 | 15.00 | 15.14 | 15.36 | 14.51 | 0.93% | 2.63% | 18296 | 2738万 | 10.53 | 15.14 | 65 | 60 | 中环海陆 | 2024-01-23 二 | 15.37 | 15.39 | 15.00 | 15.38 | 14.67 | -2.53% | 2.67% | 18596 | 2776万 | 10.44 | 15 | 64.4 | 61 | 中环海陆 | 2024-01-22 一 | 16.59 | 16.61 | 15.39 | 16.69 | 15.14 | -7.34% | 2.46% | 17123 | 2729万 | 10.71 | 15.39 | 66.08 | 62 | 中环海陆 | 2024-01-19 五 | 17.04 | 17.04 | 16.61 | 17.07 | 16.58 | -2.52% | 1.76% | 12277 | 2054万 | 11.56 | 16.61 | 71.31 | 63 | 中环海陆 | 2024-01-18 四 | 17.64 | 17.63 | 17.04 | 17.78 | 16.52 | -3.35% | 2.65% | 18409 | 3140万 | 11.86 | 17.04 | 73.16 | 64 | 中环海陆 | 2024-01-17 三 | 18.20 | 18.21 | 17.63 | 18.26 | 17.63 | -3.19% | 1.49% | 10400 | 1862万 | 12.27 | 17.63 | 75.69 | 65 | 中环海陆 | 2024-01-16 二 | 18.29 | 18.22 | 18.21 | 18.40 | 17.88 | -0.05% | 1.49% | 10401 | 1886万 | 12.67 | 18.21 | 78.18 | 66 | 中环海陆 | 2024-01-15 一 | 18.51 | 18.40 | 18.22 | 18.55 | 18.10 | -0.98% | 1.37% | 9546 | 1744万 | 12.68 | 18.22 | 78.23 | 67 | 中环海陆 | 2024-01-12 五 | 18.60 | 18.55 | 18.40 | 18.75 | 18.38 | -0.81% | 1.17% | 8176 | 1519万 | 12.8 | 18.4 | 79 | 68 | 中环海陆 | 2024-01-11 四 | 18.45 | 18.33 | 18.55 | 18.64 | 18.26 | 1.20% | 1.38% | 9594 | 1771万 | 12.91 | 18.55 | 79.64 | 69 | 中环海陆 | 2024-01-10 三 | 18.70 | 18.61 | 18.33 | 18.70 | 18.15 | -1.50% | 1.90% | 13188 | 2427万 | 12.75 | 18.33 | 78.7 | 70 | 中环海陆 | 2024-01-09 二 | 18.26 | 18.27 | 18.61 | 18.74 | 18.26 | 1.86% | 1.35% | 9428 | 1748万 | 12.95 | 18.61 | 79.9 | 71 | 中环海陆 | 2024-01-08 一 | 18.63 | 18.61 | 18.27 | 18.69 | 18.21 | -1.83% | 1.04% | 7252 | 1337万 | 12.71 | 18.27 | 78.44 | 72 | 中环海陆 | 2024-01-05 五 | 18.99 | 18.85 | 18.61 | 19.06 | 18.49 | -1.27% | 1.43% | 9963 | 1863万 | 12.95 | 18.61 | 79.9 | 73 | 中环海陆 | 2024-01-04 四 | 18.74 | 18.89 | 18.85 | 18.98 | 18.72 | -0.21% | 1.05% | 7274 | 1368万 | 13.12 | 18.85 | 80.93 | 74 | 中环海陆 | 2024-01-03 三 | 19.01 | 18.98 | 18.89 | 19.07 | 18.71 | -0.47% | 2.09% | 14546 | 2746万 | 13.14 | 18.89 | 81.1 | 75 | 中环海陆 | 2024-01-02 二 | 19.02 | 18.97 | 18.98 | 19.18 | 18.94 | 0.05% | 1.92% | 13385 | 2543万 | 13.2 | 18.98 | 81.49 | 76 | 中环海陆 | 2023-12-29 五 | 18.62 | 18.64 | 18.97 | 19.05 | 18.53 | 1.77% | 2.32% | 16157 | 3049万 | 13.2 | 18.97 | 81.45 | 77 | 中环海陆 | 2023-12-28 四 | 17.77 | 17.72 | 18.64 | 18.82 | 17.58 | 5.19% | 2.40% | 16693 | 3065万 | 12.97 | 18.64 | 80.03 | 78 | 中环海陆 | 2023-12-27 三 | 17.60 | 17.59 | 17.72 | 17.95 | 17.50 | 0.74% | 1.02% | 7092 | 1255万 | 12.33 | 17.72 | 76.08 | 79 | 中环海陆 | 2023-12-26 二 | 17.94 | 17.77 | 17.59 | 17.94 | 17.53 | -1.01% | 1.60% | 11130 | 1961万 | 12.24 | 17.59 | 75.52 | 80 | 中环海陆 | 2023-12-25 一 | 17.94 | 17.90 | 17.77 | 18.07 | 17.66 | -0.73% | 1.60% | 11133 | 1979万 | 12.36 | 17.77 | 76.29 | 81 | 中环海陆 | 2023-12-22 五 | 18.23 | 18.30 | 17.90 | 18.40 | 17.86 | -2.19% | 1.85% | 12868 | 2329万 | 12.45 | 17.9 | 76.85 | 82 | 中环海陆 | 2023-12-21 四 | 18.23 | 18.12 | 18.30 | 18.36 | 17.68 | 0.99% | 2.00% | 13882 | 2499万 | 12.73 | 18.3 | 78.57 | 83 | 中环海陆 | 2023-12-20 三 | 18.24 | 18.08 | 18.12 | 18.39 | 18.08 | 0.22% | 0.95% | 6630 | 1209万 | 12.61 | 18.12 | 77.8 | 84 | 中环海陆 | 2023-12-19 二 | 17.97 | 17.98 | 18.08 | 18.14 | 17.83 | 0.56% | 1.16% | 8052 | 1448万 | 12.58 | 18.08 | 77.63 | 85 | 中环海陆 | 2023-12-18 一 | 18.11 | 18.14 | 17.98 | 18.25 | 17.91 | -0.88% | 1.60% | 11122 | 2011万 | 12.51 | 17.98 | 77.2 | 86 | 中环海陆 | 2023-12-15 五 | 18.17 | 18.17 | 18.14 | 18.32 | 18.11 | -0.17% | 0.79% | 5521 | 1004万 | 12.62 | 18.14 | 77.88 | 87 | 中环海陆 | 2023-12-14 四 | 18.24 | 18.15 | 18.17 | 18.34 | 18.12 | 0.11% | 1.10% | 7659 | 1395万 | 12.64 | 18.17 | 78.01 | 88 | 中环海陆 | 2023-12-13 三 | 18.19 | 18.20 | 18.15 | 18.42 | 17.90 | -0.27% | 1.46% | 10191 | 1857万 | 12.63 | 18.15 | 77.93 | 89 | 中环海陆 | 2023-12-12 二 | 18.18 | 18.13 | 18.20 | 18.21 | 17.86 | 0.39% | 2.08% | 14454 | 2602万 | 12.66 | 18.2 | 78.14 | 90 | 中环海陆 | 2023-12-11 一 | 18.22 | 18.29 | 18.13 | 18.48 | 17.91 | -0.87% | 2.44% | 16974 | 3075万 | 12.61 | 18.13 | 77.84 | 91 | 中环海陆 | 2023-12-08 五 | 18.74 | 18.72 | 18.29 | 18.88 | 18.20 | -2.30% | 1.65% | 11472 | 2119万 | 12.72 | 18.29 | 78.53 | 92 | 中环海陆 | 2023-12-07 四 | 18.88 | 18.87 | 18.72 | 18.98 | 18.58 | -0.79% | 1.18% | 8208 | 1537万 | 13.02 | 18.72 | 80.37 | 93 | 中环海陆 | 2023-12-06 三 | 18.59 | 18.63 | 18.87 | 18.99 | 18.50 | 1.29% | 1.49% | 10353 | 1953万 | 13.13 | 18.87 | 81.02 | 94 | 中环海陆 | 2023-12-05 二 | 18.98 | 18.98 | 18.63 | 19.01 | 18.63 | -1.84% | 1.69% | 11786 | 2211万 | 12.96 | 18.63 | 79.99 | 95 | 中环海陆 | 2023-12-04 一 | 19.00 | 19.02 | 18.98 | 19.12 | 18.87 | -0.21% | 1.54% | 10712 | 2035万 | 13.2 | 18.98 | 81.49 | 96 | 中环海陆 | 2023-12-01 五 | 18.90 | 18.89 | 19.02 | 19.02 | 18.72 | 0.69% | 1.85% | 12900 | 2437万 | 13.23 | 19.02 | 81.66 | 97 | 中环海陆 | 2023-11-30 四 | 19.02 | 19.00 | 18.89 | 19.14 | 18.68 | -0.58% | 1.68% | 11664 | 2198万 | 13.14 | 18.89 | 81.1 | 98 | 中环海陆 | 2023-11-29 三 | 19.16 | 19.16 | 19.00 | 19.35 | 18.99 | -0.84% | 1.50% | 10426 | 1997万 | 13.22 | 19 | 81.58 | 99 | 中环海陆 | 2023-11-28 二 | 19.08 | 19.02 | 19.16 | 19.25 | 18.87 | 0.74% | 1.54% | 10696 | 2046万 | 13.33 | 19.16 | 82.26 | 100 | 中环海陆 | 2023-11-27 一 | 18.97 | 19.03 | 19.02 | 19.32 | 18.81 | -0.05% | 1.71% | 11871 | 2259万 | 13.23 | 19.02 | 81.66 | 101 | 中环海陆 | 2023-11-24 五 | 19.39 | 19.38 | 19.03 | 19.45 | 18.92 | -1.81% | 1.58% | 11023 | 2101万 | 13.24 | 19.03 | 81.7 | 102 | 中环海陆 | 2023-11-23 四 | 19.29 | 19.21 | 19.38 | 19.43 | 19.19 | 0.88% | 0.92% | 6404 | 1238万 | 13.48 | 19.38 | 83.21 | 103 | 中环海陆 | 2023-11-22 三 | 19.42 | 19.41 | 19.21 | 19.56 | 19.21 | -1.03% | 1.36% | 9480 | 1832万 | 13.36 | 19.21 | 82.48 | 104 | 中环海陆 | 2023-11-21 二 | 19.60 | 19.58 | 19.41 | 19.69 | 19.41 | -0.87% | 1.37% | 9539 | 1865万 | 13.5 | 19.41 | 83.34 | 105 | 中环海陆 | 2023-11-20 一 | 19.31 | 19.31 | 19.58 | 19.62 | 19.19 | 1.40% | 1.33% | 9275 | 1801万 | 13.62 | 19.58 | 84.07 | 106 | 中环海陆 | 2023-11-17 五 | 19.22 | 19.22 | 19.31 | 19.40 | 19.15 | 0.47% | 1.24% | 8645 | 1669万 | 13.43 | 19.31 | 82.91 | 107 | 中环海陆 | 2023-11-16 四 | 19.38 | 19.52 | 19.22 | 19.50 | 19.21 | -1.54% | 1.38% | 9596 | 1855万 | 13.37 | 19.22 | 82.52 | 108 | 中环海陆 | 2023-11-15 三 | 19.51 | 19.35 | 19.52 | 19.68 | 19.30 | 0.88% | 1.33% | 9258 | 1803万 | 13.58 | 19.52 | 83.81 | 109 | 中环海陆 | 2023-11-14 二 | 19.44 | 19.46 | 19.35 | 19.59 | 19.23 | -0.57% | 1.07% | 7444 | 1442万 | 13.46 | 19.35 | 83.08 | 110 | 中环海陆 | 2023-11-13 一 | 19.20 | 19.07 | 19.46 | 19.46 | 19.12 | 2.05% | 1.62% | 11300 | 2184万 | 13.54 | 19.46 | 83.55 | 111 | 中环海陆 | 2023-11-10 五 | 19.08 | 19.09 | 19.07 | 19.22 | 18.85 | -0.10% | 0.92% | 6415 | 1221万 | 13.27 | 19.07 | 81.88 | 112 | 中环海陆 | 2023-11-09 四 | 19.18 | 19.12 | 19.09 | 19.26 | 19.03 | -0.16% | 1.21% | 8410 | 1609万 | 13.28 | 19.09 | 81.96 | 113 | 中环海陆 | 2023-11-08 三 | 19.30 | 19.24 | 19.12 | 19.36 | 18.99 | -0.62% | 1.47% | 10220 | 1957万 | 13.3 | 19.12 | 82.09 | 114 | 中环海陆 | 2023-11-07 二 | 19.20 | 19.20 | 19.24 | 19.31 | 19.00 | 0.21% | 1.25% | 8663 | 1663万 | 13.38 | 19.24 | 82.61 | 115 | 中环海陆 | 2023-11-06 一 | 18.90 | 18.88 | 19.20 | 19.28 | 18.88 | 1.69% | 1.24% | 8617 | 1650万 | 13.36 | 19.2 | 82.43 | 116 | 中环海陆 | 2023-11-03 五 | 18.53 | 18.57 | 18.88 | 19.06 | 18.53 | 1.67% | 1.60% | 11165 | 2110万 | 13.13 | 18.88 | 81.06 | 117 | 中环海陆 | 2023-11-02 四 | 18.77 | 18.85 | 18.57 | 18.90 | 18.56 | -1.49% | 1.18% | 8202 | 1532万 | 12.92 | 18.57 | 79.73 | 118 | 中环海陆 | 2023-11-01 三 | 18.60 | 18.50 | 18.85 | 18.97 | 18.38 | 1.89% | 1.83% | 12722 | 2388万 | 13.11 | 18.85 | 80.93 | 119 | 中环海陆 | 2023-10-31 二 | 18.70 | 18.63 | 18.50 | 18.75 | 18.40 | -0.70% | 1.23% | 8582 | 1591万 | 12.87 | 18.5 | 79.43 | 120 | 中环海陆 | 2023-10-30 一 | 18.33 | 18.44 | 18.63 | 18.72 | 18.33 | 1.03% | 2.36% | 16399 | 3047万 | 12.96 | 18.63 | 79.99 | 121 | 中环海陆 | 2023-10-27 五 | 18.06 | 18.21 | 18.44 | 18.49 | 17.95 | 1.26% | 1.78% | 12391 | 2264万 | 12.83 | 18.44 | 79.17 | 122 | 中环海陆 | 2023-10-26 四 | 18.08 | 18.17 | 18.21 | 18.28 | 17.49 | 0.22% | 3.09% | 21494 | 3843万 | 12.67 | 18.21 | 78.18 | 123 | 中环海陆 | 2023-10-25 三 | 18.93 | 19.00 | 18.17 | 19.13 | 17.95 | -4.37% | 4.11% | 28585 | 5265万 | 12.64 | 18.17 | 78.01 | 124 | 中环海陆 | 2023-10-24 二 | 18.21 | 18.21 | 19.00 | 19.00 | 18.14 | 4.34% | 1.90% | 13248 | 2476万 | 13.22 | 19 | 81.58 | 125 | 中环海陆 | 2023-10-23 一 | 18.86 | 18.94 | 18.21 | 18.94 | 18.09 | -3.85% | 2.28% | 15832 | 2912万 | 12.67 | 18.21 | 43.87 | 126 | 中环海陆 | 2023-10-20 五 | 18.79 | 18.80 | 18.94 | 19.46 | 18.79 | 0.74% | 1.64% | 11399 | 2181万 | 13.18 | 18.94 | 45.63 | 127 | 中环海陆 | 2023-10-19 四 | 18.90 | 18.88 | 18.80 | 19.37 | 18.44 | -0.42% | 1.27% | 8823 | 1675万 | 13.08 | 18.8 | 45.3 | 128 | 中环海陆 | 2023-10-18 三 | 19.30 | 19.33 | 18.88 | 19.30 | 18.84 | -2.33% | 1.60% | 11113 | 2111万 | 13.13 | 18.88 | 45.49 | 129 | 中环海陆 | 2023-10-17 二 | 19.20 | 19.14 | 19.33 | 19.68 | 19.20 | 0.99% | 1.58% | 10984 | 2131万 | 13.45 | 19.33 | 46.57 | 130 | 中环海陆 | 2023-10-16 一 | 19.18 | 19.18 | 19.14 | 19.23 | 18.93 | -0.21% | 1.33% | 9224 | 1758万 | 13.32 | 19.14 | 46.11 | 131 | 中环海陆 | 2023-10-13 五 | 19.45 | 19.57 | 19.18 | 19.48 | 19.08 | -1.99% | 1.23% | 8525 | 1638万 | 13.34 | 19.18 | 46.21 | 132 | 中环海陆 | 2023-10-12 四 | 19.70 | 19.66 | 19.57 | 19.74 | 19.24 | -0.46% | 1.43% | 9936 | 1934万 | 13.61 | 19.57 | 47.15 | 133 | 中环海陆 | 2023-10-11 三 | 19.53 | 19.66 | 19.66 | 19.92 | 19.41 | 0.00% | 1.43% | 9942 | 1960万 | 13.68 | 19.66 | 47.37 | 134 | 中环海陆 | 2023-10-10 二 | 19.69 | 19.67 | 19.66 | 19.88 | 19.56 | -0.05% | 0.97% | 6761 | 1333万 | 13.68 | 19.66 | 47.37 | 135 | 中环海陆 | 2023-10-09 一 | 19.78 | 19.79 | 19.67 | 20.00 | 19.58 | -0.61% | 1.26% | 8788 | 1736万 | 13.68 | 19.67 | 47.39 | 136 | 中环海陆 | 2023-09-28 四 | 19.77 | 19.77 | 19.79 | 20.03 | 19.72 | 0.10% | 1.43% | 9968 | 1978万 | 13.77 | 19.79 | 47.68 | 137 | 中环海陆 | 2023-09-27 三 | 19.29 | 19.29 | 19.77 | 20.10 | 19.20 | 2.49% | 1.76% | 12224 | 2420万 | 13.76 | 19.77 | 47.63 | 138 | 中环海陆 | 2023-09-26 二 | 19.50 | 19.51 | 19.29 | 19.67 | 19.15 | -1.13% | 1.08% | 7484 | 1446万 | 13.42 | 19.29 | 46.48 | 139 | 中环海陆 | 2023-09-25 一 | 19.57 | 19.53 | 19.51 | 19.69 | 19.35 | -0.10% | 0.98% | 6816 | 1329万 | 13.58 | 19.51 | 47.01 | 140 | 中环海陆 | 2023-09-22 五 | 18.90 | 18.98 | 19.53 | 19.60 | 18.90 | 2.90% | 1.21% | 8427 | 1624万 | 13.59 | 19.53 | 47.05 | 141 | 中环海陆 | 2023-09-21 四 | 19.13 | 19.13 | 18.98 | 19.30 | 18.92 | -0.78% | 0.95% | 6635 | 1267万 | 13.21 | 18.98 | 45.73 | 142 | 中环海陆 | 2023-09-20 三 | 19.35 | 19.35 | 19.13 | 19.56 | 19.13 | -1.14% | 1.30% | 9056 | 1751万 | 13.31 | 19.13 | 46.09 | 143 | 中环海陆 | 2023-09-19 二 | 19.74 | 19.74 | 19.35 | 19.74 | 19.34 | -1.98% | 1.12% | 7793 | 1520万 | 13.46 | 19.35 | 46.62 | 144 | 中环海陆 | 2023-09-18 一 | 19.25 | 19.28 | 19.74 | 19.98 | 19.04 | 2.39% | 1.58% | 10985 | 2162万 | 13.74 | 19.74 | 47.56 | 145 | 中环海陆 | 2023-09-15 五 | 19.41 | 19.36 | 19.28 | 19.56 | 19.15 | -0.41% | 0.75% | 5215 | 1007万 | 13.42 | 19.28 | 46.45 | 146 | 中环海陆 | 2023-09-14 四 | 19.50 | 19.50 | 19.36 | 19.53 | 19.22 | -0.72% | 0.97% | 6725 | 1303万 | 13.47 | 19.36 | 46.64 | 147 | 中环海陆 | 2023-09-13 三 | 19.80 | 19.80 | 19.50 | 19.81 | 19.34 | -1.52% | 1.03% | 7155 | 1397万 | 13.57 | 19.5 | 46.98 | 148 | 中环海陆 | 2023-09-12 二 | 19.84 | 19.84 | 19.80 | 19.95 | 19.67 | -0.20% | 0.88% | 6154 | 1219万 | 13.78 | 19.8 | 47.7 | 149 | 中环海陆 | 2023-09-11 一 | 19.95 | 19.70 | 19.84 | 20.05 | 19.51 | 0.71% | 1.20% | 8379 | 1661万 | 13.81 | 19.84 | 47.8 | 150 | 中环海陆 | 2023-09-08 五 | 19.62 | 19.68 | 19.70 | 19.92 | 19.59 | 0.10% | 0.99% | 6886 | 1362万 | 13.71 | 19.7 | 47.46 | 151 | 中环海陆 | 2023-09-07 四 | 20.11 | 20.03 | 19.68 | 20.12 | 19.63 | -1.75% | 1.29% | 8999 | 1783万 | 13.69 | 19.68 | 47.42 | 152 | 中环海陆 | 2023-09-06 三 | 19.98 | 19.94 | 20.03 | 20.19 | 19.72 | 0.45% | 1.29% | 8990 | 1795万 | 13.94 | 20.03 | 48.26 | 153 | 中环海陆 | 2023-09-05 二 | 19.98 | 19.94 | 19.94 | 20.02 | 19.77 | 0.00% | 1.18% | 8190 | 1630万 | 13.87 | 19.94 | 48.04 | 154 | 中环海陆 | 2023-09-04 一 | 19.73 | 19.68 | 19.94 | 19.94 | 19.54 | 1.32% | 1.49% | 10353 | 2045万 | 13.87 | 19.94 | 48.04 | 155 | 中环海陆 | 2023-09-01 五 | 19.88 | 19.66 | 19.68 | 19.97 | 19.40 | 0.10% | 1.24% | 8605 | 1688万 | 13.69 | 19.68 | 47.42 | 156 | 中环海陆 | 2023-08-31 四 | 19.90 | 19.79 | 19.66 | 19.90 | 19.57 | -0.66% | 1.15% | 8012 | 1576万 | 13.68 | 19.66 | 47.37 | 157 | 中环海陆 | 2023-08-30 三 | 19.68 | 19.65 | 19.79 | 19.93 | 19.56 | 0.71% | 1.89% | 13130 | 2596万 | 13.77 | 19.79 | 47.68 | 158 | 中环海陆 | 2023-08-29 二 | 18.48 | 18.50 | 19.65 | 19.65 | 18.35 | 6.22% | 3.22% | 22386 | 4319万 | 13.67 | 19.65 | 47.34 | 159 | 中环海陆 | 2023-08-28 一 | 19.17 | 18.44 | 18.50 | 19.36 | 18.35 | 0.33% | 1.96% | 13643 | 2578万 | 12.87 | 18.5 | 69.12 | 160 | 中环海陆 | 2023-08-25 五 | 18.98 | 18.93 | 18.44 | 19.06 | 18.37 | -2.59% | 1.80% | 12540 | 2340万 | 12.83 | 18.44 | 68.9 | 161 | 中环海陆 | 2023-08-23 三 | 19.50 | 19.42 | 19.20 | 19.52 | 19.11 | -1.13% | 1.53% | 10673 | 2057万 | 13.36 | 19.2 | 71.74 | 162 | 中环海陆 | 2023-08-22 二 | 19.30 | 19.21 | 19.42 | 19.51 | 18.80 | 1.09% | 2.78% | 19330 | 3698万 | 13.51 | 19.42 | 72.56 |
|
行情刷新 | 流通股东
|