| 股票名称 | 代码 301061 | 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 | 匠心家居 | 2024-04-29 一 | 65.34 | 63.72 | 67.07 | 67.97 | 65.34 | 5.26% | 4.07% | 13013 | 8709万 | 21.46 | 85.85 | 19 | 2 | 匠心家居 | 2024-04-26 五 | 66.75 | 65.89 | 63.72 | 67.00 | 63.22 | -3.29% | 4.35% | 13918 | 8896万 | 20.39 | 81.56 | 20.02 | 3 | 匠心家居 | 2024-04-25 四 | 68.62 | 68.06 | 65.89 | 68.62 | 64.88 | -3.19% | 4.01% | 12846 | 8453万 | 21.08 | 84.34 | 20.7 | 4 | 匠心家居 | 2024-04-24 三 | 67.50 | 69.55 | 68.06 | 69.16 | 64.50 | -2.14% | 3.90% | 12471 | 8387万 | 21.78 | 87.12 | 21.79 | 5 | 匠心家居 | 2024-04-23 二 | 72.67 | 73.00 | 69.55 | 72.98 | 64.12 | -4.73% | 6.45% | 20632 | 13884万 | 22.26 | 89.02 | 22.27 | 6 | 匠心家居 | 2024-04-22 一 | 70.50 | 71.03 | 73.00 | 73.00 | 69.84 | 2.77% | 1.79% | 5713 | 4104万 | 23.36 | 93.44 | 23.37 | 7 | 匠心家居 | 2024-04-19 五 | 69.17 | 69.11 | 71.03 | 71.60 | 68.33 | 2.78% | 2.37% | 7588 | 5348万 | 22.73 | 90.92 | 22.74 | 8 | 匠心家居 | 2024-04-18 四 | 69.89 | 70.60 | 69.11 | 71.18 | 68.63 | -2.11% | 1.93% | 6180 | 4298万 | 22.12 | 88.46 | 22.13 | 9 | 匠心家居 | 2024-04-17 三 | 71.00 | 71.18 | 70.60 | 71.50 | 68.55 | -0.81% | 3.01% | 9623 | 6734万 | 22.59 | 90.37 | 22.6 | 10 | 匠心家居 | 2024-04-16 二 | 67.55 | 68.45 | 71.18 | 71.79 | 67.05 | 3.99% | 2.80% | 8953 | 6240万 | 22.78 | 91.11 | 22.79 | 11 | 匠心家居 | 2024-04-15 一 | 68.80 | 69.20 | 68.45 | 69.84 | 66.72 | -1.08% | 2.10% | 6716 | 4567万 | 21.9 | 87.62 | 21.92 | 12 | 匠心家居 | 2024-04-12 五 | 68.15 | 68.15 | 69.20 | 71.10 | 67.00 | 1.54% | 2.65% | 8494 | 5888万 | 22.14 | 88.58 | 22.16 | 13 | 匠心家居 | 2024-04-11 四 | 64.00 | 64.00 | 68.15 | 68.49 | 63.62 | 6.48% | 2.99% | 9557 | 6399万 | 21.81 | 87.23 | 21.82 | 14 | 匠心家居 | 2024-04-10 三 | 64.95 | 65.43 | 64.00 | 65.80 | 63.29 | -2.19% | 1.54% | 4936 | 3169万 | 20.48 | 81.92 | 20.49 | 15 | 匠心家居 | 2024-04-09 二 | 64.69 | 64.77 | 65.43 | 65.43 | 63.40 | 1.02% | 1.62% | 5185 | 3345万 | 20.94 | 83.75 | 20.95 | 16 | 匠心家居 | 2024-04-08 一 | 66.60 | 66.66 | 64.77 | 67.00 | 64.66 | -2.84% | 1.63% | 5207 | 3403万 | 20.73 | 82.91 | 20.74 | 17 | 匠心家居 | 2024-04-03 三 | 67.00 | 67.00 | 66.66 | 68.00 | 65.29 | -0.51% | 2.81% | 8994 | 5968万 | 21.33 | 85.32 | 21.34 | 18 | 匠心家居 | 2024-04-02 二 | 65.59 | 65.59 | 67.00 | 67.80 | 64.88 | 2.15% | 3.18% | 10184 | 6750万 | 21.44 | 85.76 | 21.45 | 19 | 匠心家居 | 2024-04-01 一 | 59.24 | 59.24 | 65.59 | 66.79 | 58.97 | 10.72% | 4.88% | 15611 | 9977万 | 20.99 | 83.96 | 21 | 20 | 匠心家居 | 2024-03-29 五 | 58.74 | 59.47 | 59.24 | 59.46 | 57.80 | -0.39% | 1.57% | 5034 | 2950万 | 18.96 | 75.83 | 18.97 | 21 | 匠心家居 | 2024-03-28 四 | 59.10 | 59.80 | 59.47 | 60.55 | 58.45 | -0.55% | 1.88% | 6007 | 3581万 | 19.03 | 76.12 | 19.04 | 22 | 匠心家居 | 2024-03-27 三 | 59.66 | 60.06 | 59.80 | 61.69 | 58.21 | -0.43% | 2.21% | 7070 | 4219万 | 19.14 | 76.54 | 19.15 | 23 | 匠心家居 | 2024-03-26 二 | 58.96 | 58.88 | 60.06 | 60.49 | 58.09 | 2.00% | 2.42% | 7751 | 4583万 | 19.22 | 76.88 | 19.23 | 24 | 匠心家居 | 2024-03-25 一 | 56.80 | 57.31 | 58.88 | 61.48 | 56.67 | 2.74% | 4.67% | 14934 | 8890万 | 18.84 | 75.37 | 18.85 | 25 | 匠心家居 | 2024-03-22 五 | 56.66 | 56.66 | 57.31 | 58.00 | 56.00 | 1.15% | 1.64% | 5246 | 2996万 | 18.34 | 73.36 | 18.35 | 26 | 匠心家居 | 2024-03-21 四 | 57.27 | 57.30 | 56.66 | 57.58 | 56.37 | -1.12% | 1.36% | 4344 | 2472万 | 18.13 | 72.52 | 18.14 | 27 | 匠心家居 | 2024-03-20 三 | 58.30 | 58.29 | 57.30 | 58.90 | 56.91 | -1.70% | 1.87% | 5992 | 3431万 | 18.34 | 73.34 | 18.35 | 28 | 匠心家居 | 2024-03-19 二 | 57.20 | 57.30 | 58.29 | 59.86 | 56.92 | 1.73% | 2.18% | 6968 | 4060万 | 18.65 | 74.61 | 18.66 | 29 | 匠心家居 | 2024-03-18 一 | 57.10 | 57.01 | 57.30 | 57.40 | 56.36 | 0.51% | 1.57% | 5009 | 2851万 | 18.34 | 73.34 | 18.35 | 30 | 匠心家居 | 2024-03-15 五 | 58.11 | 58.14 | 57.01 | 58.31 | 56.55 | -1.94% | 2.15% | 6894 | 3931万 | 18.24 | 72.97 | 18.25 | 31 | 匠心家居 | 2024-03-14 四 | 58.00 | 58.09 | 58.14 | 58.48 | 56.29 | 0.09% | 3.15% | 10074 | 5770万 | 18.6 | 74.42 | 18.61 | 32 | 匠心家居 | 2024-03-08 五 | 53.35 | 53.28 | 56.44 | 56.83 | 53.35 | 5.93% | 3.59% | 11500 | 6372万 | 18.06 | 72.24 | 18.07 | 33 | 匠心家居 | 2024-03-07 四 | 53.58 | 53.60 | 53.28 | 54.08 | 52.81 | -0.60% | 0.96% | 3080 | 1641万 | 17.05 | 68.2 | 17.06 | 34 | 匠心家居 | 2024-03-06 三 | 54.58 | 54.31 | 53.60 | 54.61 | 52.42 | -1.31% | 2.00% | 6412 | 3410万 | 17.15 | 68.61 | 17.16 | 35 | 匠心家居 | 2024-03-05 二 | 54.00 | 54.00 | 54.31 | 54.79 | 53.00 | 0.57% | 2.15% | 6876 | 3711万 | 17.38 | 69.52 | 17.39 | 36 | 匠心家居 | 2024-03-04 一 | 51.87 | 52.18 | 54.00 | 54.09 | 50.82 | 3.49% | 3.66% | 11705 | 6142万 | 17.28 | 69.12 | 17.29 | 37 | 匠心家居 | 2024-03-01 五 | 50.37 | 50.57 | 52.18 | 52.59 | 50.15 | 3.18% | 3.27% | 10465 | 5372万 | 16.7 | 66.79 | 16.71 | 38 | 匠心家居 | 2024-02-29 四 | 49.00 | 50.01 | 50.57 | 51.05 | 48.80 | 1.12% | 2.87% | 9194 | 4613万 | 16.18 | 64.73 | 16.19 | 39 | 匠心家居 | 2024-02-28 三 | 53.20 | 52.60 | 50.01 | 53.20 | 50.00 | -4.92% | 2.78% | 8907 | 4575万 | 16 | 64.01 | 16.01 | 40 | 匠心家居 | 2024-02-27 二 | 53.28 | 53.27 | 52.60 | 53.28 | 50.59 | -1.26% | 1.65% | 5292 | 2765万 | 16.83 | 67.33 | 16.84 | 41 | 匠心家居 | 2024-02-26 一 | 50.78 | 51.71 | 53.27 | 53.40 | 50.75 | 3.02% | 3.00% | 9603 | 5042万 | 17.05 | 68.19 | 17.06 | 42 | 匠心家居 | 2024-02-23 五 | 53.80 | 54.12 | 51.71 | 53.80 | 50.40 | -4.45% | 3.89% | 12452 | 6427万 | 16.55 | 66.19 | 16.56 | 43 | 匠心家居 | 2024-02-22 四 | 55.50 | 56.59 | 54.12 | 56.44 | 52.78 | -4.36% | 2.71% | 8686 | 4683万 | 17.32 | 69.27 | 17.33 | 44 | 匠心家居 | 2024-02-21 三 | 54.00 | 54.37 | 56.59 | 57.00 | 52.50 | 4.08% | 2.07% | 6613 | 3686万 | 18.11 | 72.44 | 18.12 | 45 | 匠心家居 | 2024-02-20 二 | 56.00 | 55.46 | 54.37 | 56.20 | 53.01 | -1.97% | 1.99% | 6373 | 3452万 | 17.4 | 69.59 | 17.41 | 46 | 匠心家居 | 2024-02-19 一 | 56.00 | 54.82 | 55.46 | 57.00 | 53.60 | 1.17% | 1.83% | 5872 | 3269万 | 17.75 | 70.99 | 17.76 | 47 | 匠心家居 | 2024-02-08 四 | 49.75 | 49.99 | 54.82 | 56.00 | 49.54 | 9.66% | 3.16% | 10119 | 5347万 | 17.54 | 70.17 | 17.55 | 48 | 匠心家居 | 2024-02-07 三 | 51.40 | 50.82 | 49.99 | 51.99 | 49.00 | -1.63% | 2.56% | 8206 | 4162万 | 16 | 63.99 | 16.01 | 49 | 匠心家居 | 2024-02-06 二 | 47.67 | 48.30 | 50.82 | 53.66 | 45.00 | 5.22% | 4.12% | 13194 | 6561万 | 16.26 | 65.05 | 16.27 | 50 | 匠心家居 | 2024-02-05 一 | 47.49 | 47.34 | 48.30 | 48.45 | 43.62 | 2.03% | 4.16% | 13312 | 6137万 | 15.46 | 61.82 | 15.46 | 51 | 匠心家居 | 2024-02-02 五 | 48.00 | 48.05 | 47.34 | 49.44 | 46.01 | -1.48% | 3.78% | 12084 | 5782万 | 15.15 | 60.6 | 15.16 | 52 | 匠心家居 | 2024-02-01 四 | 48.01 | 48.02 | 48.05 | 48.49 | 46.83 | 0.06% | 2.62% | 8384 | 4002万 | 15.38 | 61.5 | 15.38 | 53 | 匠心家居 | 2024-01-31 三 | 50.45 | 49.99 | 48.02 | 50.77 | 47.82 | -3.94% | 2.90% | 9293 | 4534万 | 15.37 | 61.47 | 15.37 | 54 | 匠心家居 | 2024-01-30 二 | 51.31 | 51.27 | 49.99 | 52.16 | 49.73 | -2.50% | 2.32% | 7422 | 3766万 | 16 | 63.99 | 16.01 | 55 | 匠心家居 | 2024-01-29 一 | 52.35 | 52.85 | 51.27 | 53.49 | 50.80 | -2.99% | 2.71% | 8675 | 4493万 | 16.41 | 65.63 | 16.42 | 56 | 匠心家居 | 2024-01-26 五 | 51.90 | 52.23 | 52.85 | 55.32 | 51.81 | 1.19% | 2.77% | 8858 | 4734万 | 16.91 | 67.65 | 16.92 | 57 | 匠心家居 | 2024-01-25 四 | 51.99 | 52.04 | 52.23 | 53.20 | 51.01 | 0.37% | 3.37% | 10794 | 5650万 | 16.71 | 66.85 | 16.72 | 58 | 匠心家居 | 2024-01-24 三 | 51.58 | 50.91 | 52.04 | 53.16 | 50.19 | 2.22% | 2.55% | 8165 | 4226万 | 16.65 | 66.61 | 16.66 | 59 | 匠心家居 | 2024-01-23 二 | 50.80 | 51.01 | 50.91 | 51.58 | 49.80 | -0.20% | 3.15% | 10081 | 5110万 | 16.29 | 65.16 | 16.3 | 60 | 匠心家居 | 2024-01-22 一 | 54.12 | 53.75 | 51.01 | 54.70 | 50.80 | -5.10% | 3.19% | 10218 | 5387万 | 16.32 | 65.29 | 16.33 | 61 | 匠心家居 | 2024-01-19 五 | 54.26 | 54.83 | 53.75 | 55.23 | 53.35 | -1.97% | 3.55% | 11361 | 6136万 | 17.2 | 68.8 | 17.21 | 62 | 匠心家居 | 2024-01-18 四 | 55.66 | 56.34 | 54.83 | 55.68 | 53.19 | -2.68% | 5.41% | 17304 | 9375万 | 17.55 | 70.18 | 17.56 | 63 | 匠心家居 | 2024-01-17 三 | 54.01 | 54.15 | 56.34 | 56.37 | 53.59 | 4.04% | 5.53% | 17698 | 9847万 | 18.03 | 72.12 | 18.04 | 64 | 匠心家居 | 2024-01-16 二 | 54.46 | 54.62 | 54.15 | 54.98 | 52.70 | -0.86% | 3.23% | 10321 | 5519万 | 17.33 | 69.31 | 17.34 | 65 | 匠心家居 | 2024-01-15 一 | 53.31 | 53.68 | 54.62 | 55.20 | 53.23 | 1.75% | 2.61% | 8352 | 4544万 | 17.48 | 69.91 | 17.49 | 66 | 匠心家居 | 2024-01-12 五 | 53.00 | 53.30 | 53.68 | 54.91 | 53.00 | 0.71% | 2.82% | 9032 | 4882万 | 17.18 | 68.71 | 17.19 | 67 | 匠心家居 | 2024-01-11 四 | 53.16 | 53.19 | 53.30 | 54.46 | 52.69 | 0.21% | 3.83% | 12240 | 6531万 | 17.06 | 68.22 | 17.07 | 68 | 匠心家居 | 2024-01-10 三 | 53.86 | 54.16 | 53.19 | 55.70 | 52.40 | -1.79% | 4.60% | 14725 | 7864万 | 17.02 | 68.08 | 17.03 | 69 | 匠心家居 | 2024-01-09 二 | 52.35 | 52.36 | 54.16 | 54.50 | 51.08 | 3.44% | 6.94% | 22212 | 11820万 | 17.33 | 69.32 | 17.34 | 70 | 匠心家居 | 2024-01-08 一 | 54.67 | 54.99 | 52.36 | 59.72 | 51.30 | -4.78% | 10.22% | 32702 | 17655万 | 16.76 | 67.02 | 16.76 | 71 | 匠心家居 | 2024-01-05 五 | 52.58 | 52.24 | 54.99 | 55.00 | 51.67 | 5.26% | 4.98% | 15945 | 8599万 | 17.6 | 70.39 | 17.61 | 72 | 匠心家居 | 2024-01-04 四 | 50.86 | 50.46 | 52.24 | 52.85 | 49.86 | 3.53% | 3.78% | 12109 | 6249万 | 16.72 | 66.87 | 16.73 | 73 | 匠心家居 | 2024-01-03 三 | 49.65 | 50.05 | 50.46 | 52.48 | 49.60 | 0.82% | 4.88% | 15616 | 7994万 | 16.15 | 64.59 | 16.16 | 74 | 匠心家居 | 2024-01-02 二 | 49.75 | 49.75 | 50.05 | 50.30 | 48.61 | 0.60% | 2.97% | 9519 | 4747万 | 16.02 | 64.06 | 16.02 | 75 | 匠心家居 | 2023-12-29 五 | 48.19 | 48.49 | 49.75 | 49.94 | 48.19 | 2.60% | 2.36% | 7566 | 3749万 | 15.92 | 63.68 | 15.93 | 76 | 匠心家居 | 2023-12-28 四 | 47.90 | 48.48 | 48.49 | 48.94 | 47.30 | 0.02% | 2.73% | 8732 | 4210万 | 15.52 | 62.07 | 15.53 | 77 | 匠心家居 | 2023-12-27 三 | 46.11 | 46.57 | 48.48 | 48.91 | 46.11 | 4.10% | 3.44% | 11008 | 5275万 | 15.51 | 62.05 | 15.52 | 78 | 匠心家居 | 2023-12-26 二 | 46.97 | 47.00 | 46.57 | 47.12 | 46.38 | -0.91% | 1.68% | 5382 | 2515万 | 14.9 | 59.61 | 14.91 | 79 | 匠心家居 | 2023-12-25 一 | 47.30 | 47.24 | 47.00 | 47.68 | 46.20 | -0.51% | 3.49% | 11157 | 5204万 | 15.04 | 60.16 | 15.05 | 80 | 匠心家居 | 2023-12-22 五 | 47.25 | 47.23 | 47.24 | 49.25 | 47.10 | 0.02% | 4.42% | 14133 | 6812万 | 15.12 | 60.47 | 15.12 | 81 | 匠心家居 | 2023-12-21 四 | 45.94 | 46.26 | 47.23 | 47.36 | 45.54 | 2.10% | 2.52% | 8072 | 3756万 | 15.11 | 60.45 | 15.12 | 82 | 匠心家居 | 2023-12-20 三 | 46.22 | 46.22 | 46.26 | 46.80 | 45.76 | 0.09% | 2.29% | 7338 | 3394万 | 14.8 | 59.21 | 14.81 | 83 | 匠心家居 | 2023-12-19 二 | 44.72 | 44.75 | 46.22 | 46.38 | 44.31 | 3.28% | 3.46% | 11081 | 5034万 | 14.79 | 59.16 | 14.8 | 84 | 匠心家居 | 2023-12-18 一 | 44.47 | 44.71 | 44.75 | 45.54 | 43.70 | 0.09% | 2.74% | 8757 | 3911万 | 14.32 | 57.28 | 14.33 | 85 | 匠心家居 | 2023-12-15 五 | 42.73 | 42.41 | 44.71 | 44.99 | 42.67 | 5.42% | 5.05% | 16148 | 7117万 | 14.31 | 57.23 | 14.31 | 86 | 匠心家居 | 2023-12-14 四 | 42.00 | 42.00 | 42.41 | 43.25 | 41.97 | 0.98% | 1.68% | 5363 | 2287万 | 13.57 | 54.28 | 13.58 | 87 | 匠心家居 | 2023-12-13 三 | 42.41 | 42.43 | 42.00 | 42.55 | 41.87 | -1.01% | 0.85% | 2712 | 1143万 | 13.44 | 53.76 | 13.45 | 88 | 匠心家居 | 2023-12-12 二 | 43.31 | 42.75 | 42.43 | 43.36 | 42.18 | -0.75% | 1.23% | 3940 | 1674万 | 13.58 | 54.31 | 13.58 | 89 | 匠心家居 | 2023-12-11 一 | 41.57 | 41.15 | 42.75 | 42.75 | 40.86 | 3.89% | 2.03% | 6493 | 2729万 | 13.68 | 54.72 | 13.69 | 90 | 匠心家居 | 2023-12-08 五 | 41.69 | 41.73 | 41.15 | 41.91 | 41.01 | -1.39% | 2.55% | 8169 | 3379万 | 13.17 | 52.67 | 13.18 | 91 | 匠心家居 | 2023-12-07 四 | 42.34 | 42.21 | 41.73 | 42.50 | 41.51 | -1.14% | 1.22% | 3906 | 1636万 | 13.35 | 53.41 | 13.36 | 92 | 匠心家居 | 2023-12-06 三 | 42.38 | 42.25 | 42.21 | 42.67 | 41.56 | -0.09% | 1.50% | 4796 | 2019万 | 13.51 | 54.03 | 13.51 | 93 | 匠心家居 | 2023-12-05 二 | 43.79 | 43.79 | 42.25 | 43.79 | 42.25 | -3.52% | 1.05% | 3352 | 1439万 | 13.52 | 54.08 | 13.53 | 94 | 匠心家居 | 2023-12-04 一 | 42.81 | 42.88 | 43.79 | 44.06 | 42.60 | 2.12% | 2.30% | 7362 | 3206万 | 14.01 | 56.05 | 14.02 | 95 | 匠心家居 | 2023-12-01 五 | 41.83 | 42.04 | 42.88 | 43.05 | 41.70 | 2.00% | 1.64% | 5255 | 2240万 | 13.72 | 54.89 | 13.73 | 96 | 匠心家居 | 2023-11-30 四 | 41.66 | 41.51 | 42.04 | 42.14 | 41.11 | 1.28% | 1.87% | 5993 | 2493万 | 13.45 | 53.81 | 13.46 | 97 | 匠心家居 | 2023-11-29 三 | 42.29 | 42.28 | 41.51 | 42.29 | 41.19 | -1.82% | 2.11% | 6761 | 2810万 | 13.28 | 53.13 | 13.29 | 98 | 匠心家居 | 2023-11-28 二 | 42.23 | 42.38 | 42.28 | 42.50 | 41.97 | -0.24% | 0.97% | 3093 | 1305万 | 13.53 | 54.12 | 13.54 | 99 | 匠心家居 | 2023-11-27 一 | 42.55 | 42.38 | 42.38 | 42.56 | 41.90 | 0.00% | 0.78% | 2490 | 1051万 | 13.56 | 54.25 | 13.57 | 100 | 匠心家居 | 2023-11-24 五 | 43.27 | 43.05 | 42.38 | 43.27 | 42.12 | -1.56% | 1.07% | 3428 | 1454万 | 13.56 | 54.25 | 13.57 | 101 | 匠心家居 | 2023-11-23 四 | 41.85 | 41.94 | 43.05 | 43.38 | 41.73 | 2.65% | 1.68% | 5389 | 2298万 | 13.78 | 55.1 | 13.78 | 102 | 匠心家居 | 2023-11-22 三 | 41.80 | 41.75 | 41.94 | 42.17 | 41.63 | 0.46% | 1.30% | 4157 | 1742万 | 13.42 | 53.68 | 13.43 | 103 | 匠心家居 | 2023-11-21 二 | 41.80 | 42.01 | 41.75 | 42.63 | 41.60 | -0.62% | 2.26% | 7217 | 3041万 | 13.36 | 53.44 | 13.37 | 104 | 匠心家居 | 2023-11-20 一 | 43.31 | 43.13 | 42.01 | 43.72 | 41.61 | -2.60% | 2.60% | 8306 | 3497万 | 13.44 | 53.77 | 13.45 | 105 | 匠心家居 | 2023-11-17 五 | 43.17 | 43.00 | 43.13 | 43.30 | 42.70 | 0.30% | 1.01% | 3222 | 1387万 | 13.8 | 55.21 | 13.81 | 106 | 匠心家居 | 2023-11-16 四 | 43.18 | 42.78 | 43.00 | 43.45 | 42.60 | 0.51% | 1.42% | 4541 | 1959万 | 13.76 | 55.04 | 13.77 | 107 | 匠心家居 | 2023-11-15 三 | 43.20 | 42.89 | 42.78 | 43.63 | 42.49 | -0.26% | 1.40% | 4494 | 1929万 | 13.69 | 54.76 | 13.7 | 108 | 匠心家居 | 2023-11-14 二 | 42.72 | 42.59 | 42.89 | 43.51 | 42.48 | 0.70% | 1.54% | 4927 | 2113万 | 13.72 | 54.9 | 13.73 | 109 | 匠心家居 | 2023-11-13 一 | 42.95 | 42.95 | 42.59 | 43.30 | 42.01 | -0.84% | 1.96% | 6277 | 2667万 | 13.63 | 54.52 | 13.64 | 110 | 匠心家居 | 2023-11-10 五 | 43.44 | 43.42 | 42.95 | 43.59 | 42.61 | -1.08% | 1.69% | 5411 | 2326万 | 13.74 | 54.98 | 13.75 | 111 | 匠心家居 | 2023-11-09 四 | 44.37 | 44.19 | 43.42 | 44.64 | 43.30 | -1.74% | 1.39% | 4458 | 1950万 | 13.89 | 55.58 | 13.9 | 112 | 匠心家居 | 2023-11-08 三 | 43.50 | 43.62 | 44.19 | 44.19 | 43.16 | 1.31% | 1.53% | 4884 | 2133万 | 14.14 | 56.56 | 14.15 | 113 | 匠心家居 | 2023-11-07 二 | 43.49 | 43.50 | 43.62 | 44.60 | 43.18 | 0.28% | 1.81% | 5778 | 2524万 | 13.96 | 55.83 | 13.97 | 114 | 匠心家居 | 2023-11-06 一 | 44.58 | 44.41 | 43.50 | 44.72 | 42.70 | -2.05% | 3.02% | 9671 | 4221万 | 13.92 | 55.68 | 13.93 | 115 | 匠心家居 | 2023-11-03 五 | 43.80 | 43.80 | 44.41 | 45.03 | 43.80 | 1.39% | 1.00% | 3211 | 1430万 | 14.21 | 56.84 | 14.22 | 116 | 匠心家居 | 2023-11-02 四 | 44.84 | 44.81 | 43.80 | 45.39 | 43.80 | -2.25% | 1.78% | 5704 | 2517万 | 14.02 | 56.06 | 14.02 | 117 | 匠心家居 | 2023-11-01 三 | 44.57 | 44.48 | 44.81 | 45.29 | 44.10 | 0.74% | 1.55% | 4955 | 2222万 | 14.34 | 57.36 | 14.35 | 118 | 匠心家居 | 2023-10-31 二 | 46.71 | 46.70 | 44.48 | 46.80 | 43.92 | -4.75% | 2.38% | 7610 | 3415万 | 14.23 | 56.93 | 14.24 | 119 | 匠心家居 | 2023-10-30 一 | 47.01 | 46.89 | 46.70 | 47.88 | 44.51 | -0.41% | 3.41% | 10914 | 5067万 | 14.94 | 59.78 | 14.95 | 120 | 匠心家居 | 2023-10-27 五 | 43.99 | 44.48 | 46.89 | 47.30 | 43.98 | 5.42% | 3.08% | 9866 | 4567万 | 15 | 60.02 | 16.54 | 121 | 匠心家居 | 2023-10-26 四 | 43.50 | 44.09 | 44.48 | 44.57 | 43.50 | 0.88% | 1.41% | 4526 | 1994万 | 14.23 | 56.93 | 15.69 | 122 | 匠心家居 | 2023-10-25 三 | 44.63 | 44.63 | 44.09 | 44.89 | 43.03 | -1.21% | 1.10% | 3523 | 1554万 | 14.11 | 56.44 | 15.56 | 123 | 匠心家居 | 2023-10-24 二 | 44.31 | 43.88 | 44.63 | 44.80 | 43.70 | 1.71% | 1.02% | 3263 | 1444万 | 14.28 | 57.13 | 15.75 | 124 | 匠心家居 | 2023-10-23 一 | 44.89 | 44.90 | 43.88 | 45.07 | 43.52 | -2.27% | 1.14% | 3653 | 1618万 | 14.04 | 56.17 | 15.48 | 125 | 匠心家居 | 2023-10-20 五 | 44.74 | 44.83 | 44.90 | 45.30 | 44.18 | 0.16% | 1.49% | 4754 | 2128万 | 14.37 | 57.47 | 15.84 | 126 | 匠心家居 | 2023-10-19 四 | 44.51 | 43.81 | 44.83 | 45.80 | 43.66 | 2.33% | 2.32% | 7439 | 3353万 | 14.35 | 57.38 | 15.82 | 127 | 匠心家居 | 2023-10-18 三 | 44.96 | 45.00 | 43.81 | 44.98 | 43.52 | -2.64% | 1.66% | 5309 | 2333万 | 14.02 | 56.08 | 15.46 | 128 | 匠心家居 | 2023-10-17 二 | 44.18 | 44.59 | 45.00 | 45.13 | 43.94 | 0.92% | 1.21% | 3876 | 1733万 | 14.4 | 57.6 | 15.88 | 129 | 匠心家居 | 2023-10-16 一 | 44.19 | 44.21 | 44.59 | 44.92 | 43.83 | 0.86% | 1.46% | 4677 | 2081万 | 14.27 | 57.08 | 15.73 | 130 | 匠心家居 | 2023-10-13 五 | 44.65 | 44.43 | 44.21 | 44.65 | 43.30 | -0.50% | 2.34% | 7479 | 3291万 | 14.15 | 56.59 | 15.6 | 131 | 匠心家居 | 2023-10-12 四 | 46.54 | 46.17 | 44.43 | 46.54 | 44.22 | -3.77% | 3.07% | 9810 | 4410万 | 14.22 | 56.87 | 15.68 | 132 | 匠心家居 | 2023-10-11 三 | 45.04 | 45.31 | 46.17 | 46.60 | 44.82 | 1.90% | 2.46% | 7866 | 3603万 | 14.77 | 59.1 | 16.29 | 133 | 匠心家居 | 2023-10-10 二 | 45.76 | 46.41 | 45.31 | 46.98 | 45.00 | -2.37% | 2.15% | 6874 | 3125万 | 14.5 | 58 | 15.99 | 134 | 匠心家居 | 2023-10-09 一 | 46.00 | 45.50 | 46.41 | 46.56 | 45.58 | 2.00% | 2.46% | 7880 | 3634万 | 14.85 | 59.4 | 16.37 | 135 | 匠心家居 | 2023-09-28 四 | 45.30 | 45.22 | 45.50 | 47.50 | 45.27 | 0.62% | 3.60% | 11533 | 5365万 | 14.56 | 58.24 | 16.05 | 136 | 匠心家居 | 2023-09-27 三 | 44.86 | 44.49 | 45.22 | 45.96 | 44.09 | 1.64% | 2.16% | 6923 | 3134万 | 14.47 | 57.88 | 15.95 | 137 | 匠心家居 | 2023-09-26 二 | 43.70 | 43.70 | 44.49 | 44.86 | 43.41 | 1.81% | 2.18% | 6965 | 3092万 | 14.24 | 56.95 | 15.7 | 138 | 匠心家居 | 2023-09-25 一 | 43.66 | 43.66 | 44.20 | 44.32 | 43.23 | 1.24% | 2.14% | 6858 | 3010万 | 14.14 | 56.58 | 15.59 | 139 | 匠心家居 | 2023-09-22 五 | 43.89 | 43.93 | 43.66 | 44.15 | 43.20 | -0.61% | 2.07% | 6622 | 2890万 | 13.97 | 55.88 | 15.4 | 140 | 匠心家居 | 2023-09-21 四 | 42.63 | 43.14 | 43.93 | 44.26 | 42.52 | 1.83% | 2.63% | 8424 | 3668万 | 14.06 | 56.23 | 15.5 | 141 | 匠心家居 | 2023-09-20 三 | 43.57 | 43.29 | 43.14 | 43.57 | 42.56 | -0.35% | 3.21% | 10271 | 4431万 | 13.8 | 55.22 | 15.22 | 142 | 匠心家居 | 2023-09-19 二 | 43.01 | 43.32 | 43.29 | 43.38 | 42.64 | -0.07% | 2.62% | 8399 | 3611万 | 13.85 | 55.41 | 15.27 | 143 | 匠心家居 | 2023-09-18 一 | 42.71 | 42.92 | 43.32 | 43.63 | 42.06 | 0.93% | 3.55% | 11351 | 4886万 | 13.86 | 55.45 | 15.28 | 144 | 匠心家居 | 2023-09-15 五 | 42.27 | 41.95 | 42.92 | 45.28 | 42.00 | 2.31% | 6.15% | 19672 | 8548万 | 13.73 | 54.94 | 15.14 | 145 | 匠心家居 | 2023-09-14 四 | 41.31 | 41.49 | 41.95 | 42.30 | 40.94 | 1.11% | 3.38% | 10828 | 4509万 | 13.42 | 53.7 | 14.8 | 146 | 匠心家居 | 2023-09-13 三 | 41.47 | 41.46 | 41.49 | 41.88 | 41.12 | 0.07% | 2.84% | 9080 | 3758万 | 13.28 | 53.11 | 14.64 | 147 | 匠心家居 | 2023-09-12 二 | 42.09 | 41.96 | 41.46 | 42.37 | 41.36 | -1.19% | 1.96% | 6269 | 2606万 | 13.27 | 53.07 | 14.63 | 148 | 匠心家居 | 2023-09-11 一 | 42.99 | 42.61 | 41.96 | 42.99 | 41.88 | -1.53% | 2.52% | 8062 | 3403万 | 13.43 | 53.71 | 14.8 | 149 | 匠心家居 | 2023-09-08 五 | 43.41 | 43.47 | 42.61 | 43.79 | 42.44 | -1.98% | 2.23% | 7140 | 3054万 | 13.64 | 54.54 | 15.03 | 150 | 匠心家居 | 2023-09-07 四 | 44.26 | 44.26 | 43.47 | 44.36 | 43.30 | -1.78% | 2.25% | 7206 | 3151万 | 13.91 | 55.64 | 15.34 | 151 | 匠心家居 | 2023-09-06 三 | 45.27 | 45.12 | 44.26 | 45.56 | 43.97 | -1.91% | 3.46% | 11078 | 4929万 | 14.16 | 56.65 | 15.62 | 152 | 匠心家居 | 2023-09-05 二 | 45.67 | 46.37 | 45.12 | 46.00 | 44.68 | -2.70% | 4.13% | 13232 | 5981万 | 14.44 | 57.75 | 15.92 | 153 | 匠心家居 | 2023-09-04 一 | 46.50 | 45.19 | 46.37 | 47.00 | 44.88 | 2.61% | 5.86% | 18752 | 8608万 | 14.84 | 59.35 | 16.36 | 154 | 匠心家居 | 2023-09-01 五 | 46.29 | 45.70 | 45.19 | 47.71 | 44.83 | -1.12% | 5.45% | 17432 | 7957万 | 14.46 | 57.84 | 15.94 | 155 | 匠心家居 | 2023-08-31 四 | 45.28 | 44.82 | 45.70 | 46.18 | 44.85 | 1.96% | 6.97% | 22319 | 10156万 | 14.62 | 58.5 | 16.12 | 156 | 匠心家居 | 2023-08-30 三 | 42.70 | 41.74 | 44.82 | 45.89 | 42.57 | 7.38% | 10.44% | 33423 | 14831万 | 14.34 | 57.37 | 15.81 | 157 | 匠心家居 | 2023-08-29 二 | 38.91 | 39.92 | 41.74 | 41.80 | 38.86 | 4.56% | 4.99% | 15968 | 6529万 | 13.36 | 53.43 | 15.7 | 158 | 匠心家居 | 2023-08-28 一 | 38.50 | 36.50 | 39.92 | 41.57 | 38.50 | 9.37% | 6.73% | 21546 | 8641万 | 12.77 | 51.1 | 15.02 | 159 | 匠心家居 | 2023-08-25 五 | 36.93 | 36.79 | 36.50 | 37.60 | 36.28 | -0.79% | 1.35% | 4329 | 1592万 | 11.68 | 46.72 | 13.73 | 160 | 匠心家居 | 2023-08-23 三 | 37.18 | 37.35 | 36.43 | 37.34 | 36.43 | -2.46% | 1.28% | 4107 | 1506万 | 11.66 | 46.63 | 13.71 | 161 | 匠心家居 | 2023-08-22 二 | 39.17 | 38.72 | 37.35 | 39.25 | 36.58 | -3.54% | 3.09% | 9887 | 3704万 | 11.95 | 47.81 | 14.05 |
|
行情刷新 | 流通股东
|