| 股票名称 | 代码 301088 | 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 | 戎美股份 | 2024-04-30 二 | 11.84 | 11.86 | 11.92 | 12.08 | 11.70 | 0.51% | 2.28% | 13184 | 1565万 | 6.88 | 27.18 | 36.54 | 2 | 戎美股份 | 2024-04-29 一 | 11.44 | 11.45 | 11.86 | 11.87 | 11.34 | 3.58% | 2.17% | 12523 | 1463万 | 6.85 | 27.04 | 36.36 | 3 | 戎美股份 | 2024-04-26 五 | 11.27 | 11.39 | 11.45 | 11.46 | 11.12 | 0.53% | 2.18% | 12577 | 1423万 | 6.61 | 26.11 | 35.1 | 4 | 戎美股份 | 2024-04-25 四 | 11.13 | 11.14 | 11.39 | 11.44 | 11.06 | 2.24% | 1.98% | 11457 | 1296万 | 6.58 | 25.97 | 34.92 | 5 | 戎美股份 | 2024-04-24 三 | 10.86 | 10.87 | 11.14 | 11.15 | 10.86 | 2.48% | 2.33% | 13438 | 1484万 | 6.43 | 25.4 | 34.15 | 6 | 戎美股份 | 2024-04-23 二 | 10.79 | 10.73 | 10.87 | 10.99 | 10.69 | 1.30% | 1.71% | 9887 | 1076万 | 6.27 | 24.78 | 20.87 | 7 | 戎美股份 | 2024-04-22 一 | 10.65 | 10.70 | 10.73 | 10.81 | 10.36 | 0.28% | 1.63% | 9399 | 999万 | 6.19 | 24.46 | 20.6 | 8 | 戎美股份 | 2024-04-19 五 | 10.83 | 10.86 | 10.70 | 10.95 | 10.65 | -1.47% | 1.36% | 7846 | 845万 | 6.17 | 24.4 | 20.54 | 9 | 戎美股份 | 2024-04-18 四 | 10.96 | 11.01 | 10.86 | 11.03 | 10.65 | -1.36% | 1.94% | 11216 | 1216万 | 6.27 | 24.76 | 20.85 | 10 | 戎美股份 | 2024-04-17 三 | 10.30 | 10.15 | 11.01 | 11.02 | 10.30 | 8.47% | 3.63% | 20921 | 2266万 | 6.35 | 25.1 | 21.14 | 11 | 戎美股份 | 2024-04-16 二 | 11.16 | 11.20 | 10.15 | 11.18 | 10.12 | -9.38% | 4.29% | 24773 | 2582万 | 5.86 | 23.14 | 19.48 | 12 | 戎美股份 | 2024-04-15 一 | 12.50 | 12.45 | 11.20 | 12.60 | 11.02 | -10.04% | 6.77% | 39066 | 4519万 | 6.46 | 25.54 | 21.5 | 13 | 戎美股份 | 2024-04-12 五 | 12.70 | 12.72 | 12.45 | 12.88 | 12.31 | -2.12% | 4.92% | 28412 | 3544万 | 7.18 | 28.39 | 23.9 | 14 | 戎美股份 | 2024-04-11 四 | 13.00 | 13.11 | 12.72 | 13.01 | 12.54 | -2.97% | 7.16% | 41291 | 5276万 | 7.34 | 29 | 24.42 | 15 | 戎美股份 | 2024-04-10 三 | 12.50 | 12.46 | 13.11 | 13.36 | 12.50 | 5.22% | 9.49% | 54742 | 7155万 | 7.56 | 29.89 | 25.17 | 16 | 戎美股份 | 2024-04-09 二 | 12.36 | 12.21 | 12.46 | 12.46 | 12.20 | 2.05% | 1.05% | 6043 | 747万 | 7.19 | 28.41 | 23.92 | 17 | 戎美股份 | 2024-04-08 一 | 12.65 | 12.68 | 12.21 | 12.66 | 12.20 | -3.71% | 1.74% | 10027 | 1243万 | 7.05 | 27.84 | 23.44 | 18 | 戎美股份 | 2024-04-03 三 | 12.63 | 12.63 | 12.68 | 12.70 | 12.46 | 0.40% | 1.32% | 7643 | 963万 | 7.32 | 28.91 | 24.34 | 19 | 戎美股份 | 2024-04-02 二 | 12.57 | 12.55 | 12.63 | 12.75 | 12.48 | 0.64% | 1.95% | 11280 | 1422万 | 7.29 | 28.8 | 24.25 | 20 | 戎美股份 | 2024-04-01 一 | 12.07 | 12.05 | 12.55 | 12.56 | 12.06 | 4.15% | 2.35% | 13565 | 1677万 | 7.24 | 28.61 | 24.09 | 21 | 戎美股份 | 2024-03-29 五 | 11.95 | 11.86 | 12.05 | 12.05 | 11.82 | 1.60% | 1.64% | 9444 | 1128万 | 6.95 | 27.47 | 23.13 | 22 | 戎美股份 | 2024-03-28 四 | 11.72 | 11.77 | 11.86 | 12.09 | 11.69 | 0.76% | 2.12% | 12259 | 1459万 | 6.84 | 27.04 | 22.77 | 23 | 戎美股份 | 2024-03-27 三 | 12.09 | 12.09 | 11.77 | 12.21 | 11.76 | -2.65% | 1.42% | 8172 | 980万 | 6.79 | 26.84 | 22.59 | 24 | 戎美股份 | 2024-03-26 二 | 12.14 | 12.09 | 12.09 | 12.20 | 11.85 | 0.00% | 1.54% | 8869 | 1068万 | 6.98 | 27.57 | 23.21 | 25 | 戎美股份 | 2024-03-25 一 | 12.45 | 12.44 | 12.09 | 12.49 | 12.05 | -2.81% | 1.66% | 9575 | 1174万 | 6.98 | 27.57 | 23.21 | 26 | 戎美股份 | 2024-03-22 五 | 12.78 | 12.75 | 12.44 | 12.83 | 12.41 | -2.43% | 2.14% | 12333 | 1545万 | 7.18 | 28.36 | 23.88 | 27 | 戎美股份 | 2024-03-21 四 | 12.80 | 12.77 | 12.75 | 12.87 | 12.58 | -0.16% | 1.63% | 9425 | 1202万 | 7.36 | 29.07 | 24.48 | 28 | 戎美股份 | 2024-03-20 三 | 12.78 | 12.63 | 12.77 | 12.78 | 12.59 | 1.11% | 1.62% | 9329 | 1184万 | 7.37 | 29.12 | 24.51 | 29 | 戎美股份 | 2024-03-19 二 | 12.64 | 12.58 | 12.63 | 12.75 | 12.50 | 0.40% | 1.90% | 10953 | 1383万 | 7.29 | 28.8 | 24.25 | 30 | 戎美股份 | 2024-03-18 一 | 12.44 | 12.40 | 12.58 | 12.65 | 12.39 | 1.45% | 1.68% | 9681 | 1210万 | 7.26 | 28.68 | 24.15 | 31 | 戎美股份 | 2024-03-15 五 | 12.28 | 12.27 | 12.40 | 12.42 | 12.15 | 1.06% | 1.84% | 10592 | 1303万 | 7.15 | 28.27 | 23.8 | 32 | 戎美股份 | 2024-03-14 四 | 12.31 | 12.32 | 12.27 | 12.41 | 12.12 | -0.41% | 2.24% | 12910 | 1583万 | 7.08 | 27.98 | 23.55 | 33 | 戎美股份 | 2024-03-08 五 | 11.97 | 11.77 | 11.88 | 12.00 | 11.73 | 0.93% | 1.49% | 8596 | 1020万 | 6.85 | 27.09 | 22.81 | 34 | 戎美股份 | 2024-03-07 四 | 11.82 | 11.79 | 11.77 | 11.94 | 11.69 | -0.17% | 1.57% | 9084 | 1072万 | 6.79 | 26.84 | 22.59 | 35 | 戎美股份 | 2024-03-06 三 | 11.70 | 11.66 | 11.79 | 11.93 | 11.58 | 1.11% | 1.28% | 7372 | 866万 | 6.8 | 26.88 | 22.63 | 36 | 戎美股份 | 2024-03-05 二 | 11.99 | 12.00 | 11.66 | 12.02 | 11.62 | -2.83% | 1.63% | 9425 | 1107万 | 6.73 | 26.58 | 22.38 | 37 | 戎美股份 | 2024-03-04 一 | 11.97 | 12.01 | 12.00 | 12.09 | 11.74 | -0.08% | 1.92% | 11101 | 1323万 | 6.92 | 27.36 | 23.04 | 38 | 戎美股份 | 2024-03-01 五 | 12.00 | 11.90 | 12.01 | 12.06 | 11.86 | 0.92% | 1.41% | 8126 | 972万 | 6.93 | 27.38 | 23.05 | 39 | 戎美股份 | 2024-02-29 四 | 11.50 | 11.45 | 11.90 | 12.00 | 11.43 | 3.93% | 2.69% | 15530 | 1831万 | 6.87 | 27.13 | 22.84 | 40 | 戎美股份 | 2024-02-28 三 | 12.50 | 12.48 | 11.45 | 12.69 | 11.45 | -8.25% | 3.86% | 22268 | 2701万 | 6.61 | 26.11 | 21.98 | 41 | 戎美股份 | 2024-02-27 二 | 12.23 | 12.23 | 12.48 | 12.49 | 12.12 | 2.04% | 1.84% | 10610 | 1307万 | 7.2 | 28.45 | 23.96 | 42 | 戎美股份 | 2024-02-26 一 | 11.99 | 11.94 | 12.23 | 12.44 | 11.80 | 2.43% | 2.31% | 13344 | 1618万 | 7.06 | 27.88 | 23.48 | 43 | 戎美股份 | 2024-02-23 五 | 11.60 | 11.55 | 11.94 | 11.98 | 11.56 | 3.38% | 2.21% | 12744 | 1499万 | 6.89 | 27.22 | 22.92 | 44 | 戎美股份 | 2024-02-22 四 | 11.39 | 11.31 | 11.55 | 11.60 | 11.31 | 2.12% | 1.59% | 9159 | 1050万 | 6.66 | 26.33 | 22.17 | 45 | 戎美股份 | 2024-02-21 三 | 11.05 | 11.15 | 11.31 | 11.74 | 11.05 | 1.43% | 2.34% | 13480 | 1539万 | 6.53 | 25.79 | 21.71 | 46 | 戎美股份 | 2024-02-20 二 | 11.11 | 11.07 | 11.15 | 11.19 | 10.97 | 0.72% | 1.34% | 7749 | 859万 | 6.43 | 25.42 | 21.4 | 47 | 戎美股份 | 2024-02-19 一 | 10.86 | 10.84 | 11.07 | 11.29 | 10.86 | 2.12% | 2.37% | 13657 | 1511万 | 6.39 | 25.24 | 21.25 | 48 | 戎美股份 | 2024-02-08 四 | 9.75 | 9.81 | 10.84 | 11.02 | 9.61 | 10.50% | 3.64% | 20976 | 2192万 | 6.25 | 24.72 | 20.81 | 49 | 戎美股份 | 2024-02-07 三 | 10.15 | 10.11 | 9.81 | 10.21 | 9.71 | -2.97% | 2.51% | 14510 | 1444万 | 5.66 | 22.37 | 18.83 | 50 | 戎美股份 | 2024-02-06 二 | 9.98 | 10.07 | 10.11 | 10.44 | 9.24 | 0.40% | 2.83% | 16341 | 1602万 | 5.83 | 23.05 | 19.41 | 51 | 戎美股份 | 2024-02-05 一 | 11.25 | 11.23 | 10.07 | 11.25 | 9.71 | -10.33% | 3.97% | 22907 | 2328万 | 5.81 | 22.96 | 19.33 | 52 | 戎美股份 | 2024-02-02 五 | 11.98 | 11.85 | 11.23 | 12.16 | 10.96 | -5.23% | 2.35% | 13536 | 1566万 | 6.48 | 25.6 | 21.56 | 53 | 戎美股份 | 2024-02-01 四 | 12.10 | 12.19 | 11.85 | 12.12 | 11.61 | -2.79% | 2.20% | 12713 | 1511万 | 6.84 | 27.02 | 22.75 | 54 | 戎美股份 | 2024-01-31 三 | 12.86 | 12.92 | 12.19 | 12.98 | 12.10 | -5.65% | 2.57% | 14826 | 1841万 | 7.03 | 27.79 | 23.4 | 55 | 戎美股份 | 2024-01-30 二 | 13.25 | 13.43 | 12.92 | 13.38 | 12.85 | -3.80% | 1.91% | 11022 | 1444万 | 7.45 | 29.46 | 24.8 | 56 | 戎美股份 | 2024-01-29 一 | 13.85 | 13.84 | 13.43 | 13.88 | 13.42 | -2.96% | 1.59% | 9189 | 1245万 | 7.75 | 30.62 | 25.78 | 57 | 戎美股份 | 2024-01-26 五 | 13.96 | 13.96 | 13.84 | 14.19 | 13.77 | -0.86% | 1.61% | 9307 | 1299万 | 7.99 | 31.56 | 26.57 | 58 | 戎美股份 | 2024-01-25 四 | 13.62 | 13.62 | 13.96 | 13.99 | 13.52 | 2.50% | 2.14% | 12323 | 1702万 | 8.05 | 31.83 | 26.8 | 59 | 戎美股份 | 2024-01-24 三 | 13.21 | 13.15 | 13.62 | 13.88 | 13.10 | 3.57% | 3.15% | 18161 | 2464万 | 7.86 | 31.05 | 26.15 | 60 | 戎美股份 | 2024-01-23 二 | 13.39 | 13.31 | 13.15 | 13.45 | 12.98 | -1.20% | 2.55% | 14717 | 1934万 | 7.59 | 29.98 | 25.24 | 61 | 戎美股份 | 2024-01-22 一 | 14.51 | 14.55 | 13.31 | 14.56 | 13.04 | -8.52% | 2.81% | 16232 | 2267万 | 7.68 | 30.35 | 25.55 | 62 | 戎美股份 | 2024-01-19 五 | 14.59 | 14.43 | 14.55 | 15.08 | 14.43 | 0.83% | 2.72% | 15707 | 2315万 | 8.4 | 33.17 | 27.93 | 63 | 戎美股份 | 2024-01-18 四 | 14.86 | 14.81 | 14.43 | 14.86 | 14.00 | -2.57% | 2.50% | 14448 | 2071万 | 8.33 | 32.9 | 27.7 | 64 | 戎美股份 | 2024-01-17 三 | 15.07 | 15.07 | 14.81 | 15.25 | 14.81 | -1.73% | 1.42% | 8187 | 1232万 | 8.55 | 33.77 | 28.43 | 65 | 戎美股份 | 2024-01-16 二 | 15.23 | 15.28 | 15.07 | 15.33 | 14.90 | -1.37% | 1.53% | 8834 | 1331万 | 8.7 | 34.36 | 28.93 | 66 | 戎美股份 | 2024-01-15 一 | 15.12 | 15.23 | 15.28 | 15.41 | 15.12 | 0.33% | 1.32% | 7642 | 1170万 | 8.82 | 34.84 | 29.33 | 67 | 戎美股份 | 2024-01-12 五 | 15.53 | 15.37 | 15.23 | 15.53 | 15.22 | -0.91% | 1.62% | 9360 | 1437万 | 8.79 | 34.72 | 29.24 | 68 | 戎美股份 | 2024-01-11 四 | 15.25 | 15.25 | 15.37 | 15.41 | 15.21 | 0.79% | 2.06% | 11904 | 1823万 | 8.87 | 35.04 | 29.5 | 69 | 戎美股份 | 2024-01-10 三 | 15.63 | 15.32 | 15.25 | 15.63 | 15.10 | -0.46% | 2.33% | 13443 | 2064万 | 8.8 | 34.77 | 29.27 | 70 | 戎美股份 | 2024-01-09 二 | 15.03 | 15.07 | 15.32 | 15.37 | 15.03 | 1.66% | 1.88% | 10861 | 1656万 | 8.84 | 34.93 | 29.41 | 71 | 戎美股份 | 2024-01-08 一 | 15.52 | 15.28 | 15.07 | 15.52 | 15.05 | -1.37% | 1.95% | 11240 | 1707万 | 8.7 | 34.36 | 28.93 | 72 | 戎美股份 | 2024-01-05 五 | 15.69 | 15.53 | 15.28 | 15.69 | 15.16 | -1.61% | 2.51% | 14474 | 2225万 | 8.82 | 34.84 | 29.33 | 73 | 戎美股份 | 2024-01-04 四 | 15.88 | 15.42 | 15.53 | 15.90 | 15.21 | 0.71% | 4.11% | 23730 | 3679万 | 8.96 | 35.41 | 29.81 | 74 | 戎美股份 | 2024-01-03 三 | 15.59 | 15.44 | 15.42 | 15.59 | 15.24 | -0.13% | 1.64% | 9483 | 1455万 | 8.9 | 35.16 | 29.6 | 75 | 戎美股份 | 2024-01-02 二 | 15.15 | 15.23 | 15.44 | 15.49 | 15.15 | 1.38% | 1.53% | 8840 | 1361万 | 8.91 | 35.2 | 29.64 | 76 | 戎美股份 | 2023-12-29 五 | 14.98 | 14.98 | 15.23 | 15.24 | 14.98 | 1.67% | 1.62% | 9338 | 1415万 | 8.79 | 34.72 | 29.24 | 77 | 戎美股份 | 2023-12-28 四 | 14.76 | 14.73 | 14.98 | 15.07 | 14.68 | 1.70% | 1.99% | 11504 | 1716万 | 8.64 | 34.15 | 28.76 | 78 | 戎美股份 | 2023-12-27 三 | 14.73 | 14.71 | 14.73 | 14.85 | 14.57 | 0.14% | 1.32% | 7629 | 1122万 | 8.5 | 33.58 | 28.28 | 79 | 戎美股份 | 2023-12-26 二 | 14.87 | 14.87 | 14.71 | 14.97 | 14.69 | -1.08% | 1.24% | 7141 | 1059万 | 8.49 | 33.54 | 28.24 | 80 | 戎美股份 | 2023-12-25 一 | 15.01 | 15.08 | 14.87 | 15.16 | 14.78 | -1.39% | 1.80% | 10360 | 1543万 | 8.58 | 33.9 | 28.54 | 81 | 戎美股份 | 2023-12-22 五 | 15.33 | 15.30 | 15.08 | 15.70 | 15.01 | -1.44% | 2.36% | 13598 | 2087万 | 8.7 | 34.38 | 28.95 | 82 | 戎美股份 | 2023-12-21 四 | 15.12 | 15.12 | 15.30 | 15.35 | 14.93 | 1.19% | 1.60% | 9234 | 1398万 | 8.83 | 34.88 | 29.37 | 83 | 戎美股份 | 2023-12-20 三 | 15.25 | 15.20 | 15.12 | 15.34 | 15.12 | -0.53% | 1.01% | 5803 | 884万 | 8.72 | 34.47 | 29.02 | 84 | 戎美股份 | 2023-12-19 二 | 15.20 | 15.26 | 15.20 | 15.36 | 15.05 | -0.39% | 1.29% | 7466 | 1132万 | 8.77 | 34.66 | 29.18 | 85 | 戎美股份 | 2023-12-18 一 | 15.48 | 15.55 | 15.26 | 15.59 | 15.22 | -1.86% | 1.61% | 9303 | 1429万 | 8.81 | 34.79 | 29.29 | 86 | 戎美股份 | 2023-12-15 五 | 15.55 | 15.55 | 15.55 | 15.65 | 15.37 | 0.00% | 1.40% | 8056 | 1248万 | 8.97 | 35.45 | 29.85 | 87 | 戎美股份 | 2023-12-14 四 | 15.51 | 15.50 | 15.55 | 15.68 | 15.50 | 0.32% | 1.49% | 8617 | 1344万 | 8.97 | 35.45 | 29.85 | 88 | 戎美股份 | 2023-12-13 三 | 15.65 | 15.66 | 15.50 | 15.68 | 15.49 | -1.02% | 1.33% | 7691 | 1196万 | 8.94 | 35.34 | 29.75 | 89 | 戎美股份 | 2023-12-12 二 | 15.54 | 15.53 | 15.66 | 15.70 | 15.50 | 0.84% | 1.44% | 8308 | 1296万 | 9.04 | 35.7 | 30.06 | 90 | 戎美股份 | 2023-12-11 一 | 15.41 | 15.42 | 15.53 | 15.73 | 15.30 | 0.71% | 2.52% | 14555 | 2259万 | 8.96 | 35.41 | 29.81 | 91 | 戎美股份 | 2023-12-08 五 | 15.98 | 15.97 | 15.42 | 15.99 | 15.39 | -3.44% | 3.41% | 19688 | 3069万 | 8.9 | 35.16 | 29.6 | 92 | 戎美股份 | 2023-12-07 四 | 16.13 | 16.14 | 15.97 | 16.22 | 15.88 | -1.05% | 1.40% | 8073 | 1289万 | 9.21 | 36.41 | 30.66 | 93 | 戎美股份 | 2023-12-06 三 | 15.98 | 15.98 | 16.14 | 16.21 | 15.90 | 1.00% | 1.31% | 7560 | 1218万 | 9.31 | 36.8 | 30.98 | 94 | 戎美股份 | 2023-12-05 二 | 16.18 | 16.23 | 15.98 | 16.23 | 15.98 | -1.54% | 1.25% | 7217 | 1163万 | 9.22 | 36.43 | 30.68 | 95 | 戎美股份 | 2023-12-04 一 | 16.39 | 16.33 | 16.23 | 16.42 | 16.14 | -0.61% | 1.28% | 7399 | 1201万 | 9.36 | 37 | 31.16 | 96 | 戎美股份 | 2023-12-01 五 | 16.08 | 16.08 | 16.33 | 16.47 | 16.01 | 1.55% | 1.94% | 11176 | 1823万 | 9.42 | 37.23 | 31.35 | 97 | 戎美股份 | 2023-11-30 四 | 16.10 | 16.18 | 16.08 | 16.20 | 15.84 | -0.62% | 1.43% | 8236 | 1317万 | 9.28 | 36.66 | 30.87 | 98 | 戎美股份 | 2023-11-29 三 | 16.34 | 16.33 | 16.18 | 16.39 | 16.16 | -0.92% | 0.98% | 5654 | 920万 | 9.34 | 36.89 | 31.06 | 99 | 戎美股份 | 2023-11-28 二 | 16.08 | 16.11 | 16.33 | 16.40 | 16.04 | 1.37% | 1.51% | 8709 | 1417万 | 9.42 | 37.23 | 31.35 | 100 | 戎美股份 | 2023-11-27 一 | 16.21 | 16.24 | 16.11 | 16.30 | 16.04 | -0.80% | 1.26% | 7291 | 1177万 | 9.3 | 36.73 | 30.93 | 101 | 戎美股份 | 2023-11-24 五 | 16.41 | 16.44 | 16.24 | 16.46 | 16.20 | -1.22% | 1.46% | 8453 | 1378万 | 9.37 | 37.03 | 31.17 | 102 | 戎美股份 | 2023-11-23 四 | 16.38 | 16.39 | 16.44 | 16.45 | 16.32 | 0.31% | 1.30% | 7484 | 1226万 | 9.49 | 37.48 | 31.56 | 103 | 戎美股份 | 2023-11-22 三 | 16.43 | 16.48 | 16.39 | 16.59 | 16.39 | -0.55% | 1.56% | 9025 | 1488万 | 9.46 | 37.37 | 31.46 | 104 | 戎美股份 | 2023-11-21 二 | 16.53 | 16.58 | 16.48 | 16.63 | 16.46 | -0.60% | 1.53% | 8830 | 1461万 | 9.51 | 37.57 | 31.64 | 105 | 戎美股份 | 2023-11-20 一 | 16.50 | 16.46 | 16.58 | 16.59 | 16.19 | 0.73% | 2.65% | 15296 | 2511万 | 9.57 | 37.8 | 31.83 | 106 | 戎美股份 | 2023-11-17 五 | 16.56 | 16.52 | 16.46 | 16.62 | 16.30 | -0.36% | 2.18% | 12598 | 2077万 | 9.5 | 37.53 | 31.6 | 107 | 戎美股份 | 2023-11-16 四 | 16.50 | 16.56 | 16.52 | 16.64 | 16.50 | -0.24% | 1.02% | 5877 | 973万 | 9.53 | 37.67 | 31.71 | 108 | 戎美股份 | 2023-11-15 三 | 16.60 | 16.49 | 16.56 | 16.66 | 16.46 | 0.42% | 1.29% | 7415 | 1229万 | 9.56 | 37.76 | 31.79 | 109 | 戎美股份 | 2023-11-14 二 | 16.60 | 16.52 | 16.49 | 16.60 | 16.38 | -0.18% | 1.31% | 7551 | 1243万 | 9.51 | 37.6 | 31.65 | 110 | 戎美股份 | 2023-11-13 一 | 16.39 | 16.38 | 16.52 | 16.54 | 16.36 | 0.85% | 1.40% | 8090 | 1333万 | 9.53 | 37.67 | 31.71 | 111 | 戎美股份 | 2023-11-10 五 | 16.39 | 16.32 | 16.38 | 16.39 | 16.18 | 0.37% | 1.38% | 7968 | 1299万 | 9.45 | 37.35 | 31.44 | 112 | 戎美股份 | 2023-11-09 四 | 16.35 | 16.35 | 16.32 | 16.42 | 16.27 | -0.18% | 1.33% | 7686 | 1256万 | 9.42 | 37.21 | 31.33 | 113 | 戎美股份 | 2023-11-08 三 | 16.39 | 16.36 | 16.35 | 16.44 | 16.27 | -0.06% | 1.23% | 7080 | 1159万 | 9.43 | 37.28 | 31.39 | 114 | 戎美股份 | 2023-11-07 二 | 16.43 | 16.42 | 16.36 | 16.45 | 16.22 | -0.37% | 1.42% | 8184 | 1337万 | 9.44 | 37.3 | 31.41 | 115 | 戎美股份 | 2023-11-06 一 | 16.29 | 16.18 | 16.42 | 16.42 | 16.24 | 1.48% | 1.77% | 10196 | 1669万 | 9.47 | 37.44 | 31.52 | 116 | 戎美股份 | 2023-11-03 五 | 16.18 | 16.18 | 16.18 | 16.30 | 16.10 | 0.00% | 2.09% | 11689 | 1893万 | 9.04 | 36.89 | 31.06 | 117 | 戎美股份 | 2023-11-02 四 | 16.39 | 16.38 | 16.18 | 16.40 | 16.18 | -1.22% | 1.38% | 7728 | 1256万 | 9.04 | 36.89 | 31.06 | 118 | 戎美股份 | 2023-11-01 三 | 16.32 | 16.31 | 16.38 | 16.41 | 16.22 | 0.43% | 1.27% | 7102 | 1162万 | 9.15 | 37.35 | 31.44 | 119 | 戎美股份 | 2023-10-31 二 | 16.32 | 16.28 | 16.31 | 16.44 | 16.18 | 0.18% | 1.14% | 6379 | 1039万 | 9.12 | 37.19 | 31.31 | 120 | 戎美股份 | 2023-10-30 一 | 16.26 | 16.25 | 16.28 | 16.34 | 16.13 | 0.18% | 2.26% | 12618 | 2051万 | 9.1 | 37.12 | 31.25 | 121 | 戎美股份 | 2023-10-27 五 | 16.05 | 15.95 | 16.25 | 16.47 | 15.95 | 1.88% | 2.23% | 12466 | 2030万 | 9.08 | 37.05 | 31.19 | 122 | 戎美股份 | 2023-10-26 四 | 16.03 | 16.03 | 15.95 | 16.07 | 15.76 | -0.50% | 1.42% | 7912 | 1257万 | 8.91 | 36.37 | 30.62 | 123 | 戎美股份 | 2023-10-25 三 | 16.11 | 16.03 | 16.03 | 16.15 | 15.87 | 0.00% | 1.73% | 9658 | 1547万 | 8.96 | 36.55 | 30.77 | 124 | 戎美股份 | 2023-10-24 二 | 15.29 | 15.29 | 16.03 | 16.12 | 15.29 | 4.84% | 2.82% | 15735 | 2498万 | 8.96 | 36.55 | 30.77 | 125 | 戎美股份 | 2023-10-23 一 | 15.91 | 15.84 | 15.29 | 15.91 | 15.22 | -3.47% | 2.21% | 12356 | 1907万 | 8.55 | 34.86 | 23.49 | 126 | 戎美股份 | 2023-10-20 五 | 15.96 | 15.96 | 15.84 | 16.10 | 15.81 | -0.75% | 1.16% | 6486 | 1032万 | 8.85 | 36.12 | 24.33 | 127 | 戎美股份 | 2023-10-19 四 | 16.01 | 16.07 | 15.96 | 16.28 | 15.93 | -0.68% | 1.93% | 10802 | 1736万 | 8.92 | 36.39 | 24.52 | 128 | 戎美股份 | 2023-10-18 三 | 16.53 | 16.68 | 16.07 | 16.75 | 16.05 | -3.66% | 2.76% | 15451 | 2511万 | 8.98 | 36.64 | 24.69 | 129 | 戎美股份 | 2023-10-17 二 | 16.37 | 16.49 | 16.68 | 17.15 | 16.36 | 1.15% | 4.27% | 23888 | 4014万 | 9.32 | 38.03 | 25.62 | 130 | 戎美股份 | 2023-10-16 一 | 16.28 | 16.38 | 16.49 | 16.68 | 16.28 | 0.67% | 1.40% | 7827 | 1292万 | 9.22 | 37.6 | 25.33 | 131 | 戎美股份 | 2023-10-13 五 | 16.61 | 16.65 | 16.38 | 16.76 | 16.23 | -1.62% | 1.96% | 10976 | 1799万 | 9.15 | 37.35 | 25.16 | 132 | 戎美股份 | 2023-10-12 四 | 16.58 | 16.64 | 16.65 | 16.75 | 16.58 | 0.06% | 1.07% | 6004 | 1000万 | 9.31 | 37.96 | 25.58 | 133 | 戎美股份 | 2023-10-11 三 | 16.60 | 16.60 | 16.64 | 16.71 | 16.52 | 0.24% | 0.99% | 5524 | 918万 | 9.3 | 37.94 | 25.56 | 134 | 戎美股份 | 2023-10-10 二 | 16.77 | 16.71 | 16.60 | 16.83 | 16.55 | -0.66% | 1.16% | 6501 | 1084万 | 9.28 | 37.85 | 25.5 | 135 | 戎美股份 | 2023-10-09 一 | 17.00 | 17.06 | 16.71 | 17.05 | 16.66 | -2.05% | 1.65% | 9195 | 1541万 | 9.34 | 38.1 | 25.67 | 136 | 戎美股份 | 2023-09-28 四 | 16.99 | 16.82 | 17.06 | 17.08 | 16.82 | 1.43% | 1.12% | 6269 | 1066万 | 9.53 | 38.9 | 26.21 | 137 | 戎美股份 | 2023-09-27 三 | 16.89 | 16.78 | 16.82 | 17.00 | 16.70 | 0.24% | 1.48% | 8270 | 1396万 | 9.4 | 38.35 | 25.84 | 138 | 戎美股份 | 2023-09-26 二 | 16.95 | 16.92 | 16.78 | 16.95 | 16.78 | -0.83% | 0.84% | 4695 | 790万 | 9.38 | 38.26 | 25.78 | 139 | 戎美股份 | 2023-09-25 一 | 16.98 | 16.92 | 16.92 | 17.06 | 16.78 | 0.00% | 1.01% | 5638 | 953万 | 9.46 | 38.58 | 25.99 | 140 | 戎美股份 | 2023-09-22 五 | 16.53 | 16.57 | 16.92 | 16.96 | 16.50 | 2.11% | 1.47% | 8197 | 1377万 | 9.46 | 38.58 | 25.99 | 141 | 戎美股份 | 2023-09-21 四 | 16.71 | 16.82 | 16.57 | 16.98 | 16.52 | -1.49% | 1.47% | 8218 | 1368万 | 9.26 | 37.78 | 25.45 | 142 | 戎美股份 | 2023-09-20 三 | 16.90 | 16.98 | 16.82 | 17.02 | 16.80 | -0.94% | 1.25% | 6967 | 1176万 | 9.4 | 38.35 | 25.84 | 143 | 戎美股份 | 2023-09-19 二 | 17.29 | 17.27 | 16.98 | 17.31 | 16.92 | -1.68% | 1.53% | 8574 | 1459万 | 9.49 | 38.71 | 26.08 | 144 | 戎美股份 | 2023-09-18 一 | 16.84 | 16.75 | 17.27 | 17.28 | 16.51 | 3.10% | 2.69% | 15023 | 2567万 | 9.65 | 39.38 | 26.53 | 145 | 戎美股份 | 2023-09-15 五 | 16.65 | 16.48 | 16.75 | 16.88 | 16.45 | 1.64% | 1.31% | 7316 | 1221万 | 9.36 | 38.19 | 25.73 | 146 | 戎美股份 | 2023-09-14 四 | 16.80 | 16.77 | 16.48 | 16.80 | 16.38 | -1.73% | 1.75% | 9791 | 1617万 | 9.21 | 37.57 | 25.32 | 147 | 戎美股份 | 2023-09-13 三 | 16.91 | 16.91 | 16.77 | 17.05 | 16.59 | -0.83% | 1.83% | 10247 | 1715万 | 9.37 | 38.24 | 25.76 | 148 | 戎美股份 | 2023-09-12 二 | 17.07 | 17.07 | 16.91 | 17.15 | 16.87 | -0.94% | 1.22% | 6804 | 1153万 | 9.45 | 38.55 | 25.98 | 149 | 戎美股份 | 2023-09-11 一 | 16.90 | 16.88 | 17.07 | 17.11 | 16.66 | 1.13% | 1.44% | 8058 | 1367万 | 9.54 | 38.92 | 26.22 | 150 | 戎美股份 | 2023-09-08 五 | 17.01 | 17.04 | 16.88 | 17.14 | 16.83 | -0.94% | 1.84% | 10273 | 1740万 | 9.43 | 38.49 | 25.93 | 151 | 戎美股份 | 2023-09-07 四 | 17.28 | 17.28 | 17.04 | 17.35 | 17.04 | -1.39% | 1.49% | 8354 | 1435万 | 9.52 | 38.85 | 26.18 | 152 | 戎美股份 | 2023-09-06 三 | 17.40 | 17.40 | 17.28 | 17.53 | 17.23 | -0.69% | 1.80% | 10052 | 1747万 | 9.66 | 39.4 | 26.54 | 153 | 戎美股份 | 2023-09-05 二 | 17.51 | 17.59 | 17.40 | 17.64 | 17.37 | -1.08% | 1.81% | 10114 | 1766万 | 9.72 | 39.67 | 26.73 | 154 | 戎美股份 | 2023-09-04 一 | 17.46 | 17.33 | 17.59 | 17.64 | 17.33 | 1.50% | 2.73% | 15236 | 2671万 | 9.83 | 40.11 | 27.02 | 155 | 戎美股份 | 2023-09-01 五 | 17.01 | 17.13 | 17.33 | 17.37 | 16.95 | 1.17% | 2.64% | 14758 | 2538万 | 9.69 | 39.51 | 26.62 | 156 | 戎美股份 | 2023-08-31 四 | 17.34 | 17.30 | 17.13 | 17.34 | 16.98 | -0.98% | 2.28% | 12751 | 2182万 | 9.57 | 39.06 | 26.31 | 157 | 戎美股份 | 2023-08-30 三 | 16.95 | 16.97 | 17.30 | 17.43 | 16.94 | 1.94% | 3.27% | 18265 | 3156万 | 9.67 | 39.44 | 26.58 | 158 | 戎美股份 | 2023-08-29 二 | 16.17 | 16.28 | 16.97 | 16.98 | 16.17 | 4.24% | 3.79% | 21155 | 3547万 | 9.48 | 38.69 | 26.07 | 159 | 戎美股份 | 2023-08-28 一 | 16.88 | 15.67 | 16.28 | 16.88 | 16.25 | 3.89% | 4.97% | 28947 | 4775万 | 9.47 | 37.12 | 25.01 | 160 | 戎美股份 | 2023-08-25 五 | 15.91 | 16.00 | 15.67 | 16.15 | 15.58 | -2.06% | 4.65% | 27044 | 4278万 | 9.12 | 35.73 | 22.97 | 161 | 戎美股份 | 2023-08-23 三 | 18.13 | 18.23 | 17.75 | 18.21 | 17.71 | -2.63% | 3.53% | 20555 | 3672万 | 10.33 | 40.47 | 26.02 | 162 | 戎美股份 | 2023-08-22 二 | 18.50 | 18.48 | 18.23 | 18.60 | 17.95 | -1.35% | 5.25% | 30534 | 5553万 | 10.61 | 41.56 | 26.72 |
|
行情刷新 | 流通股东
|