| 股票名称 | 代码 301070 | 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 | 开勒股份 | 2024-04-19 五 | 33.32 | 33.76 | 32.20 | 33.95 | 31.98 | -4.62% | 2.45% | 8588 | 2805万 | 11.28 | 20.79 | 62.31 | 2 | 开勒股份 | 2024-04-18 四 | 33.00 | 31.48 | 33.76 | 34.60 | 30.95 | 7.24% | 5.56% | 19479 | 6448万 | 11.83 | 21.79 | 65.33 | 3 | 开勒股份 | 2024-04-17 三 | 26.60 | 26.23 | 31.48 | 31.48 | 26.60 | 20.02% | 5.14% | 18018 | 5429万 | 11.03 | 20.32 | 60.92 | 4 | 开勒股份 | 2024-04-16 二 | 31.14 | 31.02 | 26.23 | 31.14 | 26.00 | -15.44% | 6.61% | 23170 | 6289万 | 9.19 | 16.93 | 50.76 | 5 | 开勒股份 | 2024-04-15 一 | 33.52 | 33.99 | 31.02 | 34.09 | 29.93 | -8.74% | 2.94% | 10320 | 3258万 | 10.87 | 20.03 | 60.03 | 6 | 开勒股份 | 2024-04-12 五 | 33.23 | 33.23 | 33.99 | 34.69 | 33.01 | 2.29% | 1.95% | 6849 | 2322万 | 11.91 | 21.94 | 65.77 | 7 | 开勒股份 | 2024-04-11 四 | 33.24 | 33.26 | 33.23 | 33.86 | 32.18 | -0.09% | 1.01% | 3552 | 1180万 | 11.65 | 21.45 | 64.3 | 8 | 开勒股份 | 2024-04-10 三 | 34.56 | 34.29 | 33.26 | 34.56 | 32.69 | -3.00% | 1.32% | 4613 | 1535万 | 11.66 | 21.47 | 64.36 | 9 | 开勒股份 | 2024-04-09 二 | 33.52 | 34.00 | 34.29 | 34.95 | 33.52 | 0.85% | 1.12% | 3936 | 1344万 | 12.02 | 22.14 | 66.35 | 10 | 开勒股份 | 2024-04-08 一 | 35.14 | 35.14 | 34.00 | 35.19 | 33.82 | -3.24% | 1.71% | 5985 | 2057万 | 11.92 | 21.95 | 65.79 | 11 | 开勒股份 | 2024-04-03 三 | 35.80 | 35.77 | 35.14 | 35.80 | 34.30 | -1.76% | 1.73% | 6065 | 2116万 | 12.32 | 22.68 | 68 | 12 | 开勒股份 | 2024-04-02 二 | 35.90 | 35.61 | 35.77 | 36.57 | 35.29 | 0.45% | 2.23% | 7820 | 2803万 | 12.54 | 23.09 | 69.22 | 13 | 开勒股份 | 2024-04-01 一 | 35.10 | 35.13 | 35.61 | 35.79 | 34.65 | 1.37% | 2.08% | 7290 | 2581万 | 12.48 | 22.99 | 68.91 | 14 | 开勒股份 | 2024-03-29 五 | 35.48 | 35.49 | 35.13 | 36.10 | 34.16 | -1.01% | 1.93% | 6763 | 2376万 | 12.31 | 22.68 | 67.98 | 15 | 开勒股份 | 2024-03-28 四 | 34.90 | 34.94 | 35.49 | 36.29 | 34.12 | 1.57% | 3.81% | 13351 | 4708万 | 12.44 | 22.91 | 68.68 | 16 | 开勒股份 | 2024-03-27 三 | 37.50 | 37.50 | 34.94 | 37.50 | 34.80 | -6.83% | 3.89% | 13616 | 4885万 | 12.25 | 22.56 | 67.61 | 17 | 开勒股份 | 2024-03-26 二 | 37.81 | 37.51 | 37.50 | 38.74 | 36.26 | -0.03% | 4.61% | 16145 | 6003万 | 13.14 | 24.21 | 72.57 | 18 | 开勒股份 | 2024-03-25 一 | 35.82 | 35.96 | 37.51 | 41.50 | 35.80 | 4.31% | 9.39% | 32915 | 12651万 | 13.15 | 24.21 | 72.58 | 19 | 开勒股份 | 2024-03-22 五 | 34.28 | 34.39 | 35.96 | 36.88 | 33.74 | 4.57% | 5.12% | 17947 | 6336万 | 12.6 | 23.21 | 69.59 | 20 | 开勒股份 | 2024-03-21 四 | 33.53 | 33.50 | 34.39 | 34.79 | 32.39 | 2.66% | 4.89% | 17142 | 5782万 | 12.05 | 22.2 | 66.55 | 21 | 开勒股份 | 2024-03-20 三 | 32.08 | 32.20 | 33.50 | 33.75 | 32.00 | 4.04% | 4.59% | 16076 | 5344万 | 11.74 | 21.63 | 64.83 | 22 | 开勒股份 | 2024-03-19 二 | 32.24 | 32.25 | 32.20 | 32.93 | 31.97 | -0.16% | 3.87% | 13575 | 4389万 | 11.28 | 20.79 | 62.31 | 23 | 开勒股份 | 2024-03-18 一 | 30.51 | 30.59 | 32.25 | 32.86 | 30.50 | 5.43% | 7.06% | 24727 | 7852万 | 11.3 | 20.82 | 62.41 | 24 | 开勒股份 | 2024-03-15 五 | 30.33 | 30.49 | 30.59 | 30.81 | 30.07 | 0.33% | 2.82% | 9885 | 3010万 | 10.72 | 19.75 | 59.19 | 25 | 开勒股份 | 2024-03-14 四 | 31.59 | 31.90 | 30.49 | 31.81 | 29.89 | -4.42% | 5.09% | 17851 | 5457万 | 10.69 | 19.68 | 59 | 26 | 开勒股份 | 2024-03-08 五 | 30.05 | 29.65 | 29.88 | 30.05 | 29.10 | 0.78% | 2.00% | 7006 | 2074万 | 10.47 | 19.29 | 57.82 | 27 | 开勒股份 | 2024-03-07 四 | 30.40 | 30.13 | 29.65 | 31.28 | 29.20 | -1.59% | 2.25% | 7900 | 2376万 | 10.39 | 19.14 | 57.38 | 28 | 开勒股份 | 2024-03-06 三 | 29.24 | 29.32 | 30.13 | 30.99 | 29.02 | 2.76% | 3.64% | 12769 | 3854万 | 10.56 | 19.45 | 58.3 | 29 | 开勒股份 | 2024-03-05 二 | 31.41 | 31.40 | 29.32 | 31.41 | 28.70 | -6.62% | 5.99% | 21006 | 6205万 | 10.28 | 18.93 | 56.74 | 30 | 开勒股份 | 2024-03-04 一 | 31.90 | 31.18 | 31.40 | 31.90 | 30.00 | 0.71% | 2.95% | 10336 | 3189万 | 11 | 20.27 | 60.76 | 31 | 开勒股份 | 2024-03-01 五 | 30.77 | 30.75 | 31.18 | 31.71 | 30.39 | 1.40% | 2.72% | 9547 | 2966万 | 10.93 | 20.13 | 60.34 | 32 | 开勒股份 | 2024-02-29 四 | 27.87 | 28.19 | 30.75 | 30.89 | 27.60 | 9.08% | 5.10% | 17875 | 5295万 | 10.78 | 19.85 | 59.5 | 33 | 开勒股份 | 2024-02-28 三 | 31.70 | 31.72 | 28.19 | 33.34 | 27.70 | -11.13% | 6.33% | 22171 | 6801万 | 9.88 | 18.2 | 54.55 | 34 | 开勒股份 | 2024-02-27 二 | 30.47 | 30.47 | 31.72 | 31.88 | 29.70 | 4.10% | 3.78% | 13264 | 4139万 | 11.12 | 20.48 | 61.38 | 35 | 开勒股份 | 2024-02-26 一 | 31.00 | 31.46 | 30.47 | 31.60 | 30.01 | -3.15% | 6.91% | 24205 | 7439万 | 10.68 | 19.67 | 58.96 | 36 | 开勒股份 | 2024-02-23 五 | 28.12 | 28.11 | 31.46 | 32.71 | 27.80 | 11.92% | 4.43% | 15514 | 4598万 | 11.03 | 20.31 | 60.88 | 37 | 开勒股份 | 2024-02-22 四 | 27.60 | 27.60 | 28.11 | 28.20 | 27.00 | 1.85% | 3.14% | 11016 | 3056万 | 9.85 | 18.15 | 54.4 | 38 | 开勒股份 | 2024-02-21 三 | 26.03 | 26.27 | 27.60 | 28.40 | 25.62 | 5.06% | 3.81% | 13341 | 3650万 | 9.67 | 17.82 | 53.41 | 39 | 开勒股份 | 2024-02-20 二 | 25.09 | 25.01 | 26.27 | 26.79 | 24.67 | 5.04% | 4.26% | 14941 | 3861万 | 9.21 | 16.96 | 50.83 | 40 | 开勒股份 | 2024-02-19 一 | 24.00 | 23.25 | 25.01 | 26.01 | 24.00 | 7.57% | 7.10% | 24866 | 6214万 | 8.76 | 16.15 | 48.4 | 41 | 开勒股份 | 2024-02-08 四 | 19.79 | 19.98 | 23.25 | 23.69 | 19.20 | 16.37% | 6.18% | 21646 | 4698万 | 8.15 | 15.01 | 44.99 | 42 | 开勒股份 | 2024-02-07 三 | 21.35 | 21.33 | 19.98 | 21.57 | 18.60 | -6.33% | 7.66% | 26861 | 5267万 | 7 | 12.9 | 38.66 | 43 | 开勒股份 | 2024-02-06 二 | 21.82 | 22.40 | 21.33 | 22.30 | 18.09 | -4.78% | 6.99% | 24481 | 4921万 | 7.48 | 13.77 | 41.28 | 44 | 开勒股份 | 2024-02-05 一 | 26.93 | 27.20 | 22.40 | 27.50 | 21.76 | -17.65% | 7.28% | 25521 | 5858万 | 7.85 | 14.46 | 43.35 | 45 | 开勒股份 | 2024-02-02 五 | 29.67 | 29.58 | 27.20 | 30.15 | 26.22 | -8.05% | 3.83% | 13431 | 3756万 | 9.53 | 17.56 | 52.63 | 46 | 开勒股份 | 2024-02-01 四 | 30.39 | 29.96 | 29.58 | 30.39 | 28.68 | -1.27% | 2.14% | 7516 | 2215万 | 10.37 | 19.1 | 57.24 | 47 | 开勒股份 | 2024-01-31 三 | 31.86 | 31.70 | 29.96 | 32.55 | 29.78 | -5.49% | 2.20% | 7694 | 2397万 | 10.5 | 19.34 | 57.98 | 48 | 开勒股份 | 2024-01-30 二 | 32.55 | 32.91 | 31.70 | 33.38 | 31.60 | -3.68% | 2.60% | 9119 | 2963万 | 11.11 | 20.46 | 61.34 | 49 | 开勒股份 | 2024-01-29 一 | 34.33 | 34.31 | 32.91 | 35.11 | 32.72 | -4.08% | 2.57% | 8998 | 3002万 | 11.53 | 21.25 | 63.68 | 50 | 开勒股份 | 2024-01-26 五 | 35.00 | 34.85 | 34.31 | 35.36 | 34.11 | -1.55% | 1.47% | 5159 | 1794万 | 12.02 | 22.15 | 66.39 | 51 | 开勒股份 | 2024-01-25 四 | 34.01 | 33.87 | 34.85 | 34.99 | 33.51 | 2.89% | 2.10% | 7369 | 2544万 | 12.21 | 22.5 | 67.44 | 52 | 开勒股份 | 2024-01-24 三 | 34.17 | 34.12 | 33.87 | 34.74 | 32.70 | -0.73% | 2.30% | 8056 | 2706万 | 11.87 | 21.86 | 65.54 | 53 | 开勒股份 | 2024-01-23 二 | 35.40 | 35.22 | 34.12 | 35.47 | 33.90 | -3.12% | 2.10% | 7345 | 2521万 | 11.96 | 22.03 | 66.02 | 54 | 开勒股份 | 2024-01-22 一 | 37.19 | 37.29 | 35.22 | 37.84 | 34.73 | -5.55% | 2.18% | 7635 | 2767万 | 12.34 | 22.74 | 68.15 | 55 | 开勒股份 | 2024-01-19 五 | 39.48 | 38.52 | 37.29 | 39.48 | 37.21 | -3.19% | 1.66% | 5831 | 2201万 | 13.07 | 24.07 | 72.16 | 56 | 开勒股份 | 2024-01-18 四 | 38.62 | 38.43 | 38.52 | 39.03 | 37.36 | 0.23% | 2.31% | 8095 | 3067万 | 13.5 | 24.87 | 74.54 | 57 | 开勒股份 | 2024-01-17 三 | 39.87 | 40.00 | 38.43 | 40.18 | 38.41 | -3.93% | 1.27% | 4461 | 1749万 | 13.47 | 24.81 | 74.37 | 58 | 开勒股份 | 2024-01-16 二 | 39.81 | 39.77 | 40.00 | 40.67 | 39.12 | 0.58% | 1.93% | 6771 | 2706万 | 14.02 | 25.82 | 77.4 | 59 | 开勒股份 | 2024-01-15 一 | 39.69 | 39.50 | 39.77 | 40.46 | 38.64 | 0.68% | 2.11% | 7395 | 2938万 | 13.94 | 25.67 | 76.96 | 60 | 开勒股份 | 2024-01-12 五 | 40.27 | 39.48 | 39.50 | 40.51 | 39.20 | 0.05% | 2.64% | 9263 | 3699万 | 13.84 | 25.5 | 76.44 | 61 | 开勒股份 | 2024-01-11 四 | 39.21 | 38.87 | 39.48 | 39.78 | 38.59 | 1.57% | 3.52% | 12333 | 4828万 | 13.84 | 25.49 | 76.4 | 62 | 开勒股份 | 2024-01-10 三 | 40.91 | 40.91 | 38.87 | 41.00 | 38.68 | -4.99% | 3.86% | 13517 | 5336万 | 13.62 | 25.09 | 75.22 | 63 | 开勒股份 | 2024-01-09 二 | 40.90 | 40.32 | 40.91 | 41.80 | 40.29 | 1.46% | 2.05% | 7188 | 2946万 | 14.34 | 26.41 | 79.16 | 64 | 开勒股份 | 2024-01-08 一 | 40.83 | 40.80 | 40.32 | 41.58 | 40.20 | -1.18% | 1.69% | 5911 | 2412万 | 14.13 | 26.03 | 78.02 | 65 | 开勒股份 | 2024-01-05 五 | 41.78 | 41.78 | 40.80 | 42.22 | 40.50 | -2.35% | 2.11% | 7408 | 3042万 | 14.3 | 26.34 | 78.95 | 66 | 开勒股份 | 2024-01-04 四 | 41.27 | 41.26 | 41.78 | 42.20 | 40.74 | 1.26% | 3.53% | 12370 | 5149万 | 14.64 | 26.97 | 80.85 | 67 | 开勒股份 | 2024-01-03 三 | 42.38 | 42.37 | 41.26 | 42.38 | 40.79 | -2.62% | 2.55% | 8950 | 3720万 | 14.46 | 26.64 | 79.84 | 68 | 开勒股份 | 2024-01-02 二 | 44.80 | 44.86 | 42.37 | 45.00 | 41.00 | -5.55% | 4.75% | 16659 | 7167万 | 14.85 | 27.35 | 81.99 | 69 | 开勒股份 | 2023-12-29 五 | 43.66 | 43.66 | 44.86 | 45.45 | 43.25 | 2.75% | 3.65% | 12800 | 5715万 | 15.72 | 28.96 | 86.81 | 70 | 开勒股份 | 2023-12-28 四 | 41.80 | 41.97 | 43.66 | 44.08 | 41.20 | 4.03% | 3.44% | 12049 | 5205万 | 15.3 | 28.18 | 84.49 | 71 | 开勒股份 | 2023-12-27 三 | 41.41 | 41.00 | 41.97 | 42.30 | 40.70 | 2.37% | 1.72% | 6040 | 2514万 | 14.71 | 27.09 | 81.22 | 72 | 开勒股份 | 2023-12-26 二 | 42.48 | 42.26 | 41.00 | 42.48 | 40.96 | -2.98% | 1.76% | 6163 | 2552万 | 14.37 | 26.47 | 79.34 | 73 | 开勒股份 | 2023-12-25 一 | 42.39 | 41.87 | 42.26 | 42.40 | 41.50 | 0.93% | 2.27% | 7942 | 3340万 | 14.81 | 27.28 | 81.78 | 74 | 开勒股份 | 2023-12-22 五 | 43.34 | 43.27 | 41.87 | 44.09 | 41.45 | -3.24% | 2.70% | 9472 | 3979万 | 14.67 | 27.03 | 81.02 | 75 | 开勒股份 | 2023-12-21 四 | 42.00 | 42.17 | 43.27 | 43.42 | 41.40 | 2.61% | 2.58% | 9055 | 3846万 | 15.16 | 27.93 | 83.73 | 76 | 开勒股份 | 2023-12-20 三 | 42.60 | 42.47 | 42.17 | 43.06 | 42.01 | -0.71% | 1.57% | 5505 | 2342万 | 14.78 | 27.22 | 81.6 | 77 | 开勒股份 | 2023-12-19 二 | 42.51 | 42.51 | 42.47 | 43.60 | 41.92 | -0.09% | 2.68% | 9401 | 3984万 | 14.88 | 27.42 | 82.18 | 78 | 开勒股份 | 2023-12-18 一 | 43.00 | 42.47 | 42.51 | 43.51 | 41.18 | 0.09% | 3.93% | 13764 | 5841万 | 14.9 | 27.44 | 82.26 | 79 | 开勒股份 | 2023-12-15 五 | 43.21 | 43.10 | 42.47 | 43.64 | 41.90 | -1.46% | 2.66% | 9307 | 3966万 | 14.88 | 27.42 | 82.18 | 80 | 开勒股份 | 2023-12-14 四 | 43.67 | 43.67 | 43.10 | 44.22 | 43.05 | -1.31% | 1.92% | 6744 | 2949万 | 15.1 | 27.82 | 83.4 | 81 | 开勒股份 | 2023-12-13 三 | 43.61 | 43.65 | 43.67 | 43.85 | 42.90 | 0.05% | 2.03% | 7101 | 3083万 | 15.3 | 28.19 | 84.51 | 82 | 开勒股份 | 2023-12-12 二 | 43.40 | 43.36 | 43.65 | 43.85 | 43.00 | 0.67% | 1.34% | 4694 | 2040万 | 15.3 | 28.18 | 84.47 | 83 | 开勒股份 | 2023-12-11 一 | 43.40 | 43.38 | 43.36 | 44.19 | 43.12 | -0.05% | 1.86% | 6516 | 2836万 | 15.2 | 27.99 | 83.91 | 84 | 开勒股份 | 2023-12-08 五 | 44.15 | 44.20 | 43.38 | 44.49 | 43.13 | -1.86% | 1.59% | 5583 | 2440万 | 15.2 | 28 | 83.94 | 85 | 开勒股份 | 2023-12-07 四 | 44.75 | 44.73 | 44.20 | 44.80 | 43.87 | -1.18% | 1.65% | 5777 | 2550万 | 15.49 | 28.53 | 85.53 | 86 | 开勒股份 | 2023-12-06 三 | 44.20 | 44.11 | 44.73 | 45.25 | 43.09 | 1.41% | 2.27% | 7950 | 3552万 | 15.68 | 28.88 | 86.56 | 87 | 开勒股份 | 2023-12-05 二 | 44.72 | 44.75 | 44.11 | 45.13 | 43.81 | -1.43% | 2.17% | 7589 | 3376万 | 15.46 | 28.48 | 85.36 | 88 | 开勒股份 | 2023-12-04 一 | 46.00 | 44.30 | 44.75 | 46.00 | 44.01 | 1.02% | 3.22% | 11291 | 5034万 | 15.68 | 28.89 | 86.59 | 89 | 开勒股份 | 2023-12-01 五 | 45.77 | 45.36 | 44.30 | 45.78 | 43.09 | -2.34% | 3.58% | 12562 | 5537万 | 15.53 | 28.6 | 85.72 | 90 | 开勒股份 | 2023-11-30 四 | 37.17 | 46.01 | 45.36 | 46.50 | 37.17 | -1.41% | 3.51% | 12312 | 5551万 | 15.9 | 29.28 | 87.78 | 91 | 开勒股份 | 2023-11-29 三 | 46.48 | 46.10 | 46.01 | 46.79 | 45.70 | -0.20% | 1.75% | 6125 | 2823万 | 16.12 | 29.7 | 89.03 | 92 | 开勒股份 | 2023-11-28 二 | 45.21 | 44.89 | 46.10 | 46.81 | 44.58 | 2.70% | 3.62% | 12699 | 5853万 | 16.16 | 29.76 | 89.21 | 93 | 开勒股份 | 2023-11-27 一 | 44.96 | 45.21 | 44.89 | 45.69 | 44.55 | -0.71% | 3.63% | 12709 | 5712万 | 15.73 | 28.98 | 86.87 | 94 | 开勒股份 | 2023-11-24 五 | 45.91 | 45.97 | 45.21 | 46.42 | 44.88 | -1.65% | 2.69% | 9436 | 4284万 | 15.84 | 29.19 | 87.49 | 95 | 开勒股份 | 2023-11-23 四 | 46.28 | 46.21 | 45.97 | 46.76 | 45.75 | -0.52% | 2.04% | 7153 | 3303万 | 16.11 | 29.68 | 88.96 | 96 | 开勒股份 | 2023-11-22 三 | 48.37 | 47.88 | 46.21 | 48.81 | 46.20 | -3.49% | 2.43% | 8511 | 3994万 | 16.19 | 29.83 | 89.42 | 97 | 开勒股份 | 2023-11-21 二 | 48.98 | 48.68 | 47.88 | 48.99 | 47.55 | -1.64% | 1.89% | 6609 | 3175万 | 16.78 | 30.91 | 92.65 | 98 | 开勒股份 | 2023-11-20 一 | 48.74 | 48.30 | 48.68 | 48.76 | 47.30 | 0.79% | 2.71% | 9493 | 4564万 | 17.06 | 31.43 | 94.2 | 99 | 开勒股份 | 2023-11-17 五 | 48.28 | 48.28 | 48.30 | 48.75 | 47.79 | 0.04% | 1.95% | 6847 | 3300万 | 16.93 | 31.18 | 93.46 | 100 | 开勒股份 | 2023-11-16 四 | 49.52 | 49.53 | 48.28 | 50.31 | 48.00 | -2.52% | 3.42% | 11999 | 5832万 | 16.92 | 31.17 | 93.43 | 101 | 开勒股份 | 2023-11-15 三 | 48.61 | 48.09 | 49.53 | 50.86 | 48.13 | 2.99% | 3.55% | 12452 | 6155万 | 17.36 | 31.97 | 95.84 | 102 | 开勒股份 | 2023-11-14 二 | 48.27 | 48.46 | 48.09 | 48.99 | 47.40 | -0.76% | 3.34% | 11698 | 5613万 | 16.85 | 31.04 | 93.06 | 103 | 开勒股份 | 2023-11-13 一 | 46.40 | 46.82 | 48.46 | 49.86 | 46.40 | 3.50% | 4.63% | 16231 | 7880万 | 16.98 | 31.28 | 93.77 | 104 | 开勒股份 | 2023-11-10 五 | 47.00 | 47.40 | 46.82 | 48.65 | 46.01 | -1.22% | 4.50% | 15766 | 7434万 | 16.41 | 30.22 | 90.6 | 105 | 开勒股份 | 2023-11-09 四 | 43.97 | 44.19 | 47.40 | 47.40 | 43.02 | 7.26% | 5.66% | 19843 | 9216万 | 16.61 | 30.6 | 91.72 | 106 | 开勒股份 | 2023-11-08 三 | 43.46 | 43.00 | 44.19 | 44.43 | 41.98 | 2.77% | 3.47% | 12162 | 5329万 | 15.49 | 28.53 | 85.51 | 107 | 开勒股份 | 2023-11-07 二 | 41.09 | 41.28 | 43.00 | 43.08 | 40.38 | 4.17% | 4.90% | 17177 | 7200万 | 15.07 | 27.76 | 83.21 | 108 | 开勒股份 | 2023-11-06 一 | 39.99 | 39.29 | 41.28 | 41.30 | 39.57 | 5.06% | 3.47% | 12164 | 4939万 | 14.47 | 26.65 | 79.88 | 109 | 开勒股份 | 2023-11-03 五 | 37.73 | 38.90 | 39.29 | 40.79 | 37.73 | 1.00% | 3.56% | 12472 | 4966万 | 13.77 | 25.36 | 76.03 | 110 | 开勒股份 | 2023-11-02 四 | 38.41 | 38.13 | 38.90 | 39.38 | 38.06 | 2.02% | 3.62% | 12703 | 4936万 | 13.63 | 25.11 | 75.27 | 111 | 开勒股份 | 2023-11-01 三 | 37.02 | 36.94 | 38.13 | 38.34 | 36.51 | 3.22% | 2.34% | 8199 | 3071万 | 13.36 | 24.61 | 73.78 | 112 | 开勒股份 | 2023-10-31 二 | 37.30 | 37.33 | 36.94 | 37.37 | 36.23 | -1.04% | 1.85% | 6472 | 2374万 | 12.95 | 23.85 | 71.48 | 113 | 开勒股份 | 2023-10-30 一 | 36.47 | 37.09 | 37.33 | 37.73 | 36.14 | 0.65% | 2.09% | 7324 | 2715万 | 13.08 | 24.1 | 72.24 | 114 | 开勒股份 | 2023-10-27 五 | 36.60 | 37.04 | 37.09 | 37.57 | 36.21 | 0.13% | 1.86% | 6527 | 2408万 | 13 | 23.94 | 71.77 | 115 | 开勒股份 | 2023-10-26 四 | 36.48 | 36.53 | 37.04 | 37.30 | 35.91 | 1.40% | 1.31% | 4574 | 1680万 | 12.98 | 23.91 | 71.68 | 116 | 开勒股份 | 2023-10-25 三 | 37.07 | 36.71 | 36.53 | 37.79 | 36.20 | -0.49% | 1.50% | 5266 | 1940万 | 12.8 | 23.58 | 72.03 | 117 | 开勒股份 | 2023-10-24 二 | 35.18 | 34.89 | 36.71 | 36.93 | 35.14 | 5.22% | 2.33% | 8152 | 2959万 | 12.87 | 23.7 | 72.38 | 118 | 开勒股份 | 2023-10-23 一 | 36.89 | 36.88 | 34.89 | 36.89 | 34.69 | -5.40% | 2.74% | 9604 | 3385万 | 12.23 | 22.52 | 68.79 | 119 | 开勒股份 | 2023-10-20 五 | 35.54 | 36.07 | 36.88 | 37.08 | 35.54 | 2.25% | 2.26% | 7936 | 2897万 | 12.92 | 23.81 | 72.72 | 120 | 开勒股份 | 2023-10-19 四 | 35.47 | 35.66 | 36.07 | 36.95 | 35.47 | 1.15% | 2.57% | 9009 | 3275万 | 12.64 | 23.29 | 71.12 | 121 | 开勒股份 | 2023-10-18 三 | 35.97 | 35.96 | 35.66 | 36.18 | 35.25 | -0.83% | 1.53% | 5376 | 1915万 | 12.5 | 23.02 | 70.31 | 122 | 开勒股份 | 2023-10-17 二 | 36.00 | 35.98 | 35.96 | 36.39 | 35.70 | -0.06% | 2.65% | 9301 | 3344万 | 12.6 | 23.21 | 70.9 | 123 | 开勒股份 | 2023-10-16 一 | 37.37 | 37.47 | 35.98 | 37.43 | 35.55 | -3.98% | 3.84% | 13458 | 4850万 | 12.61 | 23.23 | 70.94 | 124 | 开勒股份 | 2023-10-13 五 | 39.38 | 39.13 | 37.47 | 39.38 | 37.18 | -4.24% | 3.14% | 10994 | 4152万 | 13.13 | 24.19 | 73.88 | 125 | 开勒股份 | 2023-10-12 四 | 37.78 | 37.77 | 39.13 | 39.50 | 37.68 | 3.60% | 2.99% | 10470 | 4045万 | 13.71 | 25.26 | 77.15 | 126 | 开勒股份 | 2023-10-11 三 | 37.59 | 37.23 | 37.77 | 37.85 | 36.57 | 1.45% | 2.65% | 9280 | 3469万 | 13.24 | 24.38 | 74.47 | 127 | 开勒股份 | 2023-10-10 二 | 37.10 | 37.06 | 37.23 | 37.73 | 36.52 | 0.46% | 3.29% | 11519 | 4277万 | 13.05 | 24.03 | 73.41 | 128 | 开勒股份 | 2023-10-09 一 | 37.80 | 37.80 | 37.06 | 38.39 | 36.92 | -1.96% | 2.30% | 8054 | 3020万 | 12.99 | 23.92 | 73.07 | 129 | 开勒股份 | 2023-09-28 四 | 37.33 | 37.25 | 37.80 | 38.68 | 36.89 | 1.48% | 2.48% | 8704 | 3298万 | 13.25 | 24.4 | 74.53 | 130 | 开勒股份 | 2023-09-27 三 | 37.69 | 37.81 | 37.25 | 38.40 | 37.10 | -1.48% | 2.58% | 9030 | 3401万 | 13.05 | 24.05 | 73.45 | 131 | 开勒股份 | 2023-09-26 二 | 40.06 | 40.06 | 37.81 | 40.06 | 37.70 | -5.62% | 4.16% | 14590 | 5623万 | 13.25 | 24.41 | 74.55 | 132 | 开勒股份 | 2023-09-25 一 | 40.50 | 39.57 | 40.06 | 40.50 | 38.71 | 1.24% | 4.52% | 15827 | 6288万 | 14.04 | 25.86 | 78.99 | 133 | 开勒股份 | 2023-09-22 五 | 37.96 | 37.77 | 39.57 | 40.00 | 37.44 | 4.77% | 5.14% | 18009 | 7051万 | 13.87 | 25.54 | 78.02 | 134 | 开勒股份 | 2023-09-21 四 | 37.84 | 37.71 | 37.77 | 38.78 | 37.02 | 0.16% | 3.35% | 11747 | 4455万 | 13.24 | 24.38 | 74.47 | 135 | 开勒股份 | 2023-09-20 三 | 37.02 | 38.39 | 37.71 | 38.16 | 37.02 | -1.77% | 3.19% | 11187 | 4215万 | 13.22 | 24.34 | 74.35 | 136 | 开勒股份 | 2023-09-19 二 | 39.97 | 39.73 | 38.39 | 39.97 | 38.00 | -3.37% | 4.89% | 17145 | 6612万 | 13.45 | 24.78 | 75.69 | 137 | 开勒股份 | 2023-09-18 一 | 37.76 | 37.32 | 39.73 | 40.38 | 36.66 | 6.46% | 7.05% | 24714 | 9684万 | 13.92 | 25.65 | 78.34 | 138 | 开勒股份 | 2023-09-15 五 | 37.98 | 37.61 | 37.32 | 38.98 | 37.20 | -0.77% | 3.50% | 12249 | 4653万 | 13.08 | 24.09 | 73.58 | 139 | 开勒股份 | 2023-09-14 四 | 38.60 | 38.12 | 37.61 | 38.70 | 37.11 | -1.34% | 2.04% | 7140 | 2687万 | 13.18 | 24.28 | 74.16 | 140 | 开勒股份 | 2023-09-13 三 | 39.08 | 39.47 | 38.12 | 39.49 | 37.76 | -3.42% | 1.71% | 5980 | 2298万 | 13.36 | 24.61 | 75.16 | 141 | 开勒股份 | 2023-09-12 二 | 39.25 | 39.38 | 39.47 | 40.14 | 38.90 | 0.23% | 2.86% | 10017 | 3966万 | 13.83 | 25.48 | 77.82 | 142 | 开勒股份 | 2023-09-11 一 | 39.60 | 39.28 | 39.38 | 40.59 | 39.06 | 0.25% | 3.70% | 12969 | 5137万 | 13.8 | 25.42 | 77.65 | 143 | 开勒股份 | 2023-09-08 五 | 40.48 | 39.89 | 39.28 | 40.69 | 39.25 | -1.53% | 1.99% | 6973 | 2778万 | 13.77 | 25.36 | 77.45 | 144 | 开勒股份 | 2023-09-07 四 | 41.30 | 41.64 | 39.89 | 41.77 | 39.68 | -4.20% | 3.05% | 10699 | 4355万 | 13.98 | 25.75 | 78.65 | 145 | 开勒股份 | 2023-09-06 三 | 41.19 | 41.19 | 41.64 | 41.79 | 40.70 | 1.09% | 3.46% | 12143 | 5025万 | 14.59 | 26.88 | 82.1 | 146 | 开勒股份 | 2023-09-05 二 | 40.65 | 40.36 | 41.19 | 42.10 | 40.17 | 2.06% | 4.21% | 14737 | 6071万 | 14.44 | 26.59 | 81.21 | 147 | 开勒股份 | 2023-09-04 一 | 39.76 | 39.47 | 40.36 | 40.77 | 38.99 | 2.25% | 4.11% | 14407 | 5774万 | 14.14 | 26.05 | 79.58 | 148 | 开勒股份 | 2023-09-01 五 | 39.75 | 39.95 | 39.47 | 40.50 | 39.02 | -1.20% | 2.73% | 9555 | 3772万 | 13.83 | 25.48 | 77.82 | 149 | 开勒股份 | 2023-08-31 四 | 38.99 | 39.25 | 39.95 | 40.22 | 38.00 | 1.78% | 3.39% | 11869 | 4711万 | 14 | 25.79 | 78.77 | 150 | 开勒股份 | 2023-08-30 三 | 37.92 | 37.47 | 39.25 | 39.60 | 37.70 | 4.75% | 4.51% | 15791 | 6160万 | 13.76 | 25.34 | 77.39 | 151 | 开勒股份 | 2023-08-29 二 | 35.82 | 36.00 | 37.47 | 38.00 | 35.13 | 4.08% | 3.66% | 12836 | 4780万 | 13.13 | 24.19 | 73.88 | 152 | 开勒股份 | 2023-08-28 一 | 38.00 | 36.70 | 36.00 | 39.19 | 35.76 | -1.91% | 3.03% | 10628 | 3932万 | 12.62 | 23.24 | 70.98 | 153 | 开勒股份 | 2023-08-25 五 | 37.68 | 37.63 | 36.70 | 38.47 | 36.47 | -2.47% | 1.95% | 6846 | 2559万 | 12.86 | 23.69 | 72.36 | 154 | 开勒股份 | 2023-08-23 三 | 39.98 | 39.59 | 37.78 | 39.98 | 37.46 | -4.57% | 1.97% | 6888 | 2644万 | 13.24 | 24.39 | 80.43 | 155 | 开勒股份 | 2023-08-22 二 | 39.13 | 39.13 | 39.59 | 39.98 | 38.38 | 1.18% | 1.48% | 5174 | 2012万 | 13.87 | 25.56 | 84.28 |
|
行情刷新 | 流通股东
|