| 股票名称 | 代码 301116 | 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 | 益客食品 | 2024-04-25 四 | 8.96 | 9.08 | 9.08 | 9.18 | 8.96 | 0.00% | 1.59% | 18500 | 1682万 | 10.58 | 40.77 | 50.72 | 2 | 益客食品 | 2024-04-24 三 | 8.99 | 9.03 | 9.08 | 9.17 | 8.87 | 0.55% | 2.47% | 28813 | 2602万 | 10.58 | 40.77 | 50.72 | 3 | 益客食品 | 2024-04-23 二 | 8.78 | 8.81 | 9.03 | 9.10 | 8.67 | 2.50% | 3.15% | 36747 | 3278万 | 10.52 | 40.54 | 50.44 | 4 | 益客食品 | 2024-04-22 一 | 8.70 | 8.51 | 8.81 | 8.93 | 8.33 | 3.53% | 2.90% | 33735 | 2936万 | 10.26 | 39.56 | 49.21 | 5 | 益客食品 | 2024-04-19 五 | 8.60 | 8.68 | 8.51 | 8.75 | 8.48 | -1.96% | 2.39% | 27832 | 2388万 | 9.91 | 38.21 | 47.54 | 6 | 益客食品 | 2024-04-18 四 | 8.82 | 8.81 | 8.68 | 8.89 | 8.62 | -1.48% | 2.77% | 32318 | 2840万 | 10.11 | 38.97 | 48.49 | 7 | 益客食品 | 2024-04-17 三 | 8.16 | 8.04 | 8.81 | 8.82 | 8.16 | 9.58% | 3.94% | 45869 | 3949万 | 10.26 | 39.56 | 49.21 | 8 | 益客食品 | 2024-04-16 二 | 8.90 | 8.94 | 8.04 | 8.91 | 8.02 | -10.07% | 5.52% | 64364 | 5331万 | 9.37 | 36.1 | 44.91 | 9 | 益客食品 | 2024-04-15 一 | 9.36 | 9.57 | 8.94 | 9.53 | 8.75 | -6.58% | 5.35% | 62333 | 5632万 | 10.41 | 40.14 | 49.94 | 10 | 益客食品 | 2024-04-12 五 | 9.87 | 9.97 | 9.57 | 10.02 | 9.49 | -4.01% | 5.08% | 59155 | 5709万 | 11.15 | 42.97 | 53.46 | 11 | 益客食品 | 2024-04-11 四 | 10.28 | 10.33 | 9.97 | 10.28 | 9.95 | -3.48% | 5.08% | 59193 | 5960万 | 11.61 | 44.76 | 55.69 | 12 | 益客食品 | 2024-04-10 三 | 10.78 | 10.86 | 10.33 | 10.85 | 10.14 | -4.88% | 5.69% | 66310 | 6940万 | 12.03 | 46.38 | 57.7 | 13 | 益客食品 | 2024-04-09 二 | 10.70 | 11.01 | 10.86 | 10.96 | 10.42 | -1.36% | 8.52% | 99259 | 10597万 | 12.65 | 48.76 | 60.66 | 14 | 益客食品 | 2024-04-08 一 | 10.42 | 10.52 | 11.01 | 11.36 | 10.25 | 4.66% | 11.16% | 129980 | 14005万 | 12.83 | 49.43 | 61.5 | 15 | 益客食品 | 2024-04-03 三 | 10.25 | 10.28 | 10.52 | 10.67 | 10.22 | 2.33% | 4.39% | 51194 | 5357万 | 12.26 | 47.23 | 58.77 | 16 | 益客食品 | 2024-04-02 二 | 10.40 | 10.46 | 10.28 | 10.48 | 10.22 | -1.72% | 2.43% | 28326 | 2920万 | 11.98 | 46.16 | 57.42 | 17 | 益客食品 | 2024-04-01 一 | 10.16 | 10.16 | 10.46 | 10.71 | 10.10 | 2.95% | 3.37% | 39258 | 4089万 | 12.19 | 46.96 | 58.43 | 18 | 益客食品 | 2024-03-29 五 | 9.91 | 9.93 | 10.16 | 10.19 | 9.91 | 2.32% | 2.42% | 28156 | 2832万 | 11.84 | 45.62 | 56.75 | 19 | 益客食品 | 2024-03-28 四 | 9.84 | 9.97 | 9.93 | 10.13 | 9.64 | -0.40% | 3.67% | 42735 | 4228万 | 11.57 | 44.58 | 55.47 | 20 | 益客食品 | 2024-03-27 三 | 9.99 | 10.02 | 9.97 | 10.41 | 9.94 | -0.50% | 5.03% | 58653 | 5979万 | 11.61 | 44.76 | 55.69 | 21 | 益客食品 | 2024-03-26 二 | 9.95 | 9.94 | 10.02 | 10.33 | 9.87 | 0.80% | 3.53% | 41102 | 4141万 | 11.67 | 44.99 | 55.97 | 22 | 益客食品 | 2024-03-25 一 | 10.28 | 10.50 | 9.94 | 10.43 | 9.92 | -5.33% | 5.54% | 64539 | 6576万 | 11.58 | 44.63 | 55.53 | 23 | 益客食品 | 2024-03-22 五 | 10.81 | 10.61 | 10.50 | 11.07 | 10.40 | -1.04% | 7.56% | 88050 | 9449万 | 12.23 | 47.14 | 58.65 | 24 | 益客食品 | 2024-03-21 四 | 10.27 | 10.29 | 10.61 | 10.91 | 10.27 | 3.11% | 5.57% | 64921 | 6865万 | 12.36 | 47.64 | 59.27 | 25 | 益客食品 | 2024-03-20 三 | 10.25 | 10.29 | 10.29 | 10.33 | 10.13 | 0.00% | 2.69% | 31331 | 3204万 | 11.99 | 46.2 | 57.48 | 26 | 益客食品 | 2024-03-19 二 | 10.11 | 10.11 | 10.29 | 10.45 | 10.09 | 1.78% | 3.48% | 40500 | 4174万 | 11.99 | 46.2 | 57.48 | 27 | 益客食品 | 2024-03-18 一 | 9.97 | 9.93 | 10.11 | 10.13 | 9.87 | 1.81% | 2.74% | 31974 | 3198万 | 11.78 | 45.39 | 56.48 | 28 | 益客食品 | 2024-03-15 五 | 9.80 | 9.80 | 9.93 | 9.94 | 9.77 | 1.33% | 1.68% | 19557 | 1930万 | 11.57 | 44.58 | 55.47 | 29 | 益客食品 | 2024-03-14 四 | 9.87 | 9.87 | 9.80 | 9.99 | 9.68 | -0.71% | 2.13% | 24811 | 2442万 | 11.42 | 44 | 54.74 | 30 | 益客食品 | 2024-03-08 五 | 9.46 | 9.48 | 9.46 | 9.55 | 9.29 | -0.21% | 2.32% | 27063 | 2547万 | 11.02 | 42.47 | 52.84 | 31 | 益客食品 | 2024-03-07 四 | 9.56 | 9.50 | 9.48 | 9.65 | 9.46 | -0.21% | 2.45% | 28570 | 2725万 | 11.04 | 42.56 | 52.96 | 32 | 益客食品 | 2024-03-06 三 | 9.45 | 9.53 | 9.50 | 9.63 | 9.39 | -0.31% | 2.80% | 32594 | 3092万 | 11.07 | 42.65 | 53.07 | 33 | 益客食品 | 2024-03-05 二 | 9.65 | 9.67 | 9.53 | 9.85 | 9.52 | -1.45% | 2.56% | 29785 | 2878万 | 11.1 | 42.79 | 53.24 | 34 | 益客食品 | 2024-03-04 一 | 9.69 | 9.66 | 9.67 | 9.80 | 9.53 | 0.10% | 2.49% | 29034 | 2802万 | 11.27 | 43.42 | 54.02 | 35 | 益客食品 | 2024-03-01 五 | 9.64 | 9.64 | 9.66 | 9.75 | 9.52 | 0.21% | 2.97% | 34593 | 3332万 | 11.25 | 43.37 | 53.96 | 36 | 益客食品 | 2024-02-29 四 | 9.20 | 9.45 | 9.64 | 9.65 | 9.20 | 2.01% | 3.83% | 44573 | 4245万 | 11.23 | 43.28 | 53.85 | 37 | 益客食品 | 2024-02-28 三 | 10.25 | 10.24 | 9.45 | 10.50 | 9.43 | -7.71% | 6.94% | 80857 | 7975万 | 11.01 | 42.43 | 52.79 | 38 | 益客食品 | 2024-02-27 二 | 9.82 | 9.85 | 10.24 | 10.36 | 9.75 | 3.96% | 3.77% | 43914 | 4446万 | 11.93 | 45.98 | 57.2 | 39 | 益客食品 | 2024-02-26 一 | 9.67 | 9.68 | 9.85 | 10.05 | 9.60 | 1.76% | 4.25% | 49543 | 4886万 | 11.48 | 44.22 | 55.02 | 40 | 益客食品 | 2024-02-23 五 | 9.30 | 9.33 | 9.68 | 9.69 | 9.16 | 3.75% | 3.88% | 45183 | 4290万 | 11.28 | 43.46 | 54.07 | 41 | 益客食品 | 2024-02-22 四 | 9.14 | 9.15 | 9.33 | 9.33 | 9.07 | 1.97% | 3.19% | 37164 | 3423万 | 10.87 | 41.89 | 52.12 | 42 | 益客食品 | 2024-02-21 三 | 8.89 | 8.98 | 9.15 | 9.36 | 8.82 | 1.89% | 3.82% | 44546 | 4092万 | 10.66 | 41.08 | 51.11 | 43 | 益客食品 | 2024-02-20 二 | 9.07 | 8.84 | 8.98 | 9.07 | 8.73 | 1.58% | 3.37% | 39285 | 3504万 | 10.46 | 40.32 | 50.16 | 44 | 益客食品 | 2024-02-19 一 | 8.40 | 8.40 | 8.84 | 8.90 | 8.40 | 5.24% | 5.58% | 65122 | 5699万 | 10.32 | 39.69 | 49.38 | 45 | 益客食品 | 2024-02-08 四 | 7.82 | 7.74 | 8.40 | 8.48 | 7.25 | 8.53% | 7.72% | 90181 | 7071万 | 9.81 | 37.71 | 46.92 | 46 | 益客食品 | 2024-02-07 三 | 8.20 | 8.35 | 7.74 | 8.36 | 7.51 | -7.31% | 7.24% | 84537 | 6678万 | 9.04 | 34.75 | 43.24 | 47 | 益客食品 | 2024-02-06 二 | 8.08 | 8.33 | 8.35 | 8.61 | 7.67 | 0.24% | 6.16% | 71958 | 5814万 | 9.75 | 37.49 | 46.64 | 48 | 益客食品 | 2024-02-05 一 | 9.11 | 9.33 | 8.33 | 9.21 | 8.04 | -10.72% | 5.40% | 62992 | 5361万 | 9.73 | 37.4 | 46.53 | 49 | 益客食品 | 2024-02-02 五 | 9.64 | 9.74 | 9.33 | 10.12 | 9.02 | -4.21% | 3.60% | 42075 | 4050万 | 10.89 | 41.89 | 52.12 | 50 | 益客食品 | 2024-02-01 四 | 9.79 | 9.93 | 9.74 | 9.96 | 9.57 | -1.91% | 2.65% | 30899 | 3021万 | 11.37 | 43.73 | 54.41 | 51 | 益客食品 | 2024-01-31 三 | 10.44 | 10.70 | 9.93 | 10.60 | 9.87 | -7.20% | 3.22% | 37567 | 3827万 | 11.59 | 44.58 | 55.47 | 52 | 益客食品 | 2024-01-30 二 | 11.06 | 11.06 | 10.70 | 11.15 | 10.65 | -3.25% | 1.92% | 22412 | 2446万 | 12.49 | 48.04 | 59.77 | 53 | 益客食品 | 2024-01-29 一 | 11.72 | 11.44 | 11.06 | 11.72 | 11.00 | -3.32% | 2.62% | 30603 | 3453万 | 12.91 | 49.66 | 61.78 | 54 | 益客食品 | 2024-01-26 五 | 11.44 | 11.40 | 11.44 | 11.65 | 11.35 | 0.35% | 2.25% | 26213 | 3020万 | 13.36 | 51.36 | 63.9 | 55 | 益客食品 | 2024-01-25 四 | 11.09 | 11.01 | 11.40 | 11.41 | 10.97 | 3.54% | 2.51% | 29272 | 3292万 | 13.31 | 51.18 | 63.68 | 56 | 益客食品 | 2024-01-24 三 | 10.78 | 10.79 | 11.01 | 11.07 | 10.61 | 2.04% | 2.41% | 28120 | 3067万 | 12.85 | 49.43 | 61.5 | 57 | 益客食品 | 2024-01-23 二 | 10.47 | 10.79 | 10.79 | 10.88 | 10.47 | 0.00% | 2.28% | 26638 | 2862万 | 12.6 | 48.44 | 60.27 | 58 | 益客食品 | 2024-01-22 一 | 11.55 | 11.55 | 10.79 | 11.56 | 10.76 | -6.58% | 2.95% | 34455 | 3834万 | 12.6 | 48.44 | 60.27 | 59 | 益客食品 | 2024-01-19 五 | 11.70 | 11.68 | 11.55 | 11.78 | 11.53 | -1.11% | 1.92% | 22383 | 2603万 | 13.49 | 51.86 | 64.52 | 60 | 益客食品 | 2024-01-18 四 | 11.95 | 12.01 | 11.68 | 12.02 | 11.32 | -2.75% | 4.08% | 47678 | 5522万 | 13.64 | 52.44 | 65.25 | 61 | 益客食品 | 2024-01-17 三 | 12.45 | 12.46 | 12.01 | 12.48 | 12.01 | -3.61% | 2.20% | 25647 | 3134万 | 14.02 | 53.92 | 67.09 | 62 | 益客食品 | 2024-01-16 二 | 12.55 | 12.55 | 12.46 | 12.70 | 12.23 | -0.72% | 2.64% | 30808 | 3839万 | 14.55 | 55.94 | 69.6 | 63 | 益客食品 | 2024-01-15 一 | 12.54 | 12.61 | 12.55 | 12.79 | 12.53 | -0.48% | 2.40% | 27973 | 3544万 | 14.65 | 56.35 | 70.11 | 64 | 益客食品 | 2024-01-12 五 | 12.55 | 12.64 | 12.61 | 12.91 | 12.52 | -0.24% | 3.13% | 36560 | 4654万 | 14.72 | 56.62 | 70.44 | 65 | 益客食品 | 2024-01-11 四 | 12.50 | 12.54 | 12.64 | 12.75 | 12.36 | 0.80% | 3.78% | 44142 | 5563万 | 14.76 | 56.75 | 70.61 | 66 | 益客食品 | 2024-01-10 三 | 12.37 | 12.37 | 12.54 | 12.59 | 12.17 | 1.37% | 3.64% | 42450 | 5282万 | 14.64 | 56.3 | 70.05 | 67 | 益客食品 | 2024-01-09 二 | 12.30 | 12.26 | 12.37 | 12.47 | 12.23 | 0.90% | 1.47% | 17141 | 2113万 | 14.44 | 55.54 | 69.1 | 68 | 益客食品 | 2024-01-08 一 | 12.53 | 12.51 | 12.26 | 12.55 | 12.24 | -2.00% | 1.41% | 16481 | 2040万 | 14.31 | 55.04 | 68.49 | 69 | 益客食品 | 2024-01-05 五 | 12.69 | 12.70 | 12.51 | 12.80 | 12.45 | -1.50% | 2.11% | 24629 | 3110万 | 14.61 | 56.17 | 69.88 | 70 | 益客食品 | 2024-01-04 四 | 12.85 | 12.82 | 12.70 | 12.87 | 12.61 | -0.94% | 2.08% | 24236 | 3076万 | 14.83 | 57.02 | 70.94 | 71 | 益客食品 | 2024-01-03 三 | 12.94 | 13.02 | 12.82 | 13.04 | 12.78 | -1.54% | 2.43% | 28401 | 3652万 | 14.97 | 57.56 | 71.61 | 72 | 益客食品 | 2024-01-02 二 | 12.83 | 12.82 | 13.02 | 13.09 | 12.78 | 1.56% | 3.45% | 40249 | 5228万 | 15.2 | 58.46 | 72.73 | 73 | 益客食品 | 2023-12-29 五 | 12.84 | 12.81 | 12.82 | 12.90 | 12.73 | 0.08% | 2.71% | 31613 | 4051万 | 14.97 | 57.56 | 71.61 | 74 | 益客食品 | 2023-12-28 四 | 12.57 | 12.60 | 12.81 | 12.92 | 12.48 | 1.67% | 3.93% | 45897 | 5835万 | 14.96 | 57.51 | 71.56 | 75 | 益客食品 | 2023-12-27 三 | 12.40 | 12.36 | 12.60 | 12.78 | 12.21 | 1.94% | 4.14% | 48303 | 6016万 | 14.71 | 56.57 | 70.38 | 76 | 益客食品 | 2023-12-26 二 | 12.70 | 12.63 | 12.36 | 12.71 | 12.33 | -2.14% | 2.56% | 29947 | 3738万 | 14.43 | 55.49 | 69.04 | 77 | 益客食品 | 2023-12-25 一 | 12.79 | 12.78 | 12.63 | 12.80 | 12.52 | -1.17% | 2.75% | 32132 | 4063万 | 14.75 | 56.71 | 70.55 | 78 | 益客食品 | 2023-12-22 五 | 12.96 | 12.96 | 12.78 | 12.99 | 12.73 | -1.39% | 2.86% | 33365 | 4281万 | 14.92 | 57.38 | 71.39 | 79 | 益客食品 | 2023-12-21 四 | 12.72 | 12.76 | 12.96 | 12.97 | 12.57 | 1.57% | 3.62% | 42258 | 5412万 | 15.13 | 58.19 | 72.4 | 80 | 益客食品 | 2023-12-20 三 | 12.95 | 12.90 | 12.76 | 13.00 | 12.72 | -1.09% | 2.62% | 30614 | 3927万 | 14.9 | 57.29 | 71.28 | 81 | 益客食品 | 2023-12-19 二 | 12.88 | 12.90 | 12.90 | 12.97 | 12.73 | 0.00% | 3.90% | 45526 | 5848万 | 15.06 | 57.92 | 72.06 | 82 | 益客食品 | 2023-12-18 一 | 13.45 | 13.43 | 12.90 | 13.57 | 12.82 | -3.95% | 5.08% | 59273 | 7775万 | 15.06 | 57.92 | 72.06 | 83 | 益客食品 | 2023-12-15 五 | 13.43 | 13.46 | 13.43 | 13.64 | 13.38 | -0.22% | 3.41% | 39766 | 5368万 | 15.68 | 60.3 | 75.02 | 84 | 益客食品 | 2023-12-14 四 | 13.49 | 13.49 | 13.46 | 13.63 | 13.37 | -0.22% | 3.96% | 46198 | 6226万 | 15.72 | 60.43 | 75.19 | 85 | 益客食品 | 2023-12-13 三 | 13.78 | 13.92 | 13.49 | 13.99 | 13.45 | -3.09% | 5.92% | 69072 | 9419万 | 15.75 | 60.57 | 75.36 | 86 | 益客食品 | 2023-12-12 二 | 13.83 | 13.72 | 13.92 | 14.03 | 13.72 | 1.46% | 5.70% | 66556 | 9227万 | 16.25 | 62.5 | 77.76 | 87 | 益客食品 | 2023-12-11 一 | 13.34 | 13.73 | 13.72 | 13.80 | 13.14 | -0.07% | 7.32% | 85467 | 11549万 | 16.02 | 61.6 | 76.64 | 88 | 益客食品 | 2023-12-08 五 | 14.35 | 14.35 | 13.73 | 14.56 | 13.67 | -4.32% | 11.88% | 138705 | 19531万 | 16.03 | 61.64 | 76.7 | 89 | 益客食品 | 2023-12-07 四 | 14.30 | 14.48 | 14.35 | 14.50 | 14.04 | -0.90% | 10.88% | 127028 | 18084万 | 16.75 | 64.43 | 80.16 | 90 | 益客食品 | 2023-12-06 三 | 14.71 | 14.94 | 14.48 | 15.25 | 14.40 | -3.08% | 17.61% | 205622 | 30175万 | 16.91 | 65.01 | 80.89 | 91 | 益客食品 | 2023-12-05 二 | 14.11 | 14.34 | 14.94 | 15.45 | 14.11 | 4.18% | 21.93% | 256081 | 38341万 | 17.44 | 67.08 | 83.46 | 92 | 益客食品 | 2023-12-04 一 | 14.21 | 14.93 | 14.34 | 14.56 | 13.83 | -3.95% | 19.30% | 225350 | 31957万 | 16.74 | 64.38 | 80.1 | 93 | 益客食品 | 2023-12-01 五 | 15.50 | 15.33 | 14.93 | 16.26 | 14.84 | -2.61% | 27.00% | 315287 | 49646万 | 17.43 | 67.03 | 83.4 | 94 | 益客食品 | 2023-11-30 四 | 14.16 | 14.42 | 15.33 | 16.26 | 14.16 | 6.31% | 23.22% | 271086 | 41246万 | 17.9 | 68.83 | 85.63 | 95 | 益客食品 | 2023-11-29 三 | 13.84 | 13.84 | 14.42 | 14.65 | 13.61 | 4.19% | 13.55% | 158171 | 22437万 | 16.84 | 64.74 | 80.55 | 96 | 益客食品 | 2023-11-28 二 | 13.83 | 13.90 | 13.84 | 13.97 | 13.38 | -0.43% | 7.68% | 89637 | 12301万 | 16.16 | 62.14 | 77.31 | 97 | 益客食品 | 2023-11-27 一 | 13.78 | 14.03 | 13.90 | 14.19 | 13.70 | -0.93% | 11.27% | 131607 | 18306万 | 16.23 | 62.41 | 77.65 | 98 | 益客食品 | 2023-11-24 五 | 13.36 | 13.35 | 14.03 | 14.63 | 13.31 | 5.09% | 14.73% | 172010 | 23883万 | 16.38 | 62.99 | 78.37 | 99 | 益客食品 | 2023-11-23 四 | 13.31 | 13.32 | 13.35 | 13.39 | 13.23 | 0.23% | 1.92% | 22429 | 2983万 | 15.59 | 59.94 | 74.57 | 100 | 益客食品 | 2023-11-22 三 | 13.29 | 13.37 | 13.32 | 13.46 | 13.27 | -0.37% | 2.02% | 23639 | 3163万 | 15.55 | 59.8 | 74.41 | 101 | 益客食品 | 2023-11-21 二 | 13.39 | 13.37 | 13.37 | 13.50 | 13.32 | 0.00% | 2.30% | 26904 | 3609万 | 15.61 | 60.03 | 74.69 | 102 | 益客食品 | 2023-11-20 一 | 13.20 | 13.20 | 13.37 | 13.41 | 13.15 | 1.29% | 2.78% | 32400 | 4310万 | 15.61 | 60.03 | 74.69 | 103 | 益客食品 | 2023-11-17 五 | 13.11 | 13.12 | 13.20 | 13.25 | 13.05 | 0.61% | 1.50% | 17475 | 2296万 | 15.41 | 59.27 | 73.74 | 104 | 益客食品 | 2023-11-16 四 | 13.26 | 13.25 | 13.12 | 13.33 | 13.11 | -0.98% | 1.88% | 21892 | 2886万 | 15.32 | 58.91 | 73.29 | 105 | 益客食品 | 2023-11-15 三 | 13.24 | 13.19 | 13.25 | 13.34 | 13.19 | 0.45% | 2.47% | 28820 | 3823万 | 15.47 | 59.49 | 74.02 | 106 | 益客食品 | 2023-11-14 二 | 13.17 | 13.17 | 13.19 | 13.28 | 13.10 | 0.15% | 1.94% | 22664 | 2984万 | 15.4 | 59.22 | 73.68 | 107 | 益客食品 | 2023-11-13 一 | 13.12 | 13.05 | 13.17 | 13.17 | 12.99 | 0.92% | 1.70% | 19867 | 2598万 | 15.38 | 59.13 | 73.57 | 108 | 益客食品 | 2023-11-10 五 | 13.05 | 13.06 | 13.05 | 13.09 | 12.93 | -0.08% | 1.59% | 18554 | 2414万 | 15.24 | 58.59 | 72.9 | 109 | 益客食品 | 2023-11-09 四 | 13.19 | 13.18 | 13.06 | 13.27 | 13.02 | -0.91% | 2.00% | 23305 | 3056万 | 15.25 | 58.64 | 72.95 | 110 | 益客食品 | 2023-11-08 三 | 13.27 | 13.23 | 13.18 | 13.28 | 13.08 | -0.38% | 1.88% | 21989 | 2897万 | 15.39 | 59.18 | 73.62 | 111 | 益客食品 | 2023-11-07 二 | 13.31 | 13.34 | 13.23 | 13.31 | 13.06 | -0.82% | 2.72% | 31783 | 4193万 | 15.45 | 59.4 | 73.9 | 112 | 益客食品 | 2023-11-06 一 | 13.19 | 13.17 | 13.34 | 13.34 | 13.14 | 1.29% | 3.08% | 35907 | 4757万 | 15.57 | 59.89 | 74.52 | 113 | 益客食品 | 2023-11-03 五 | 13.05 | 13.09 | 13.17 | 13.30 | 13.05 | 0.61% | 1.77% | 20675 | 2730万 | 15.38 | 59.13 | 73.57 | 114 | 益客食品 | 2023-11-02 四 | 13.30 | 13.36 | 13.09 | 13.43 | 13.09 | -2.02% | 1.82% | 21242 | 2804万 | 15.28 | 58.77 | 73.12 | 115 | 益客食品 | 2023-11-01 三 | 13.13 | 13.16 | 13.36 | 13.41 | 13.13 | 1.52% | 2.25% | 26264 | 3494万 | 15.6 | 59.98 | 74.63 | 116 | 益客食品 | 2023-10-31 二 | 13.15 | 13.17 | 13.16 | 13.23 | 12.98 | -0.08% | 2.03% | 23647 | 3095万 | 15.36 | 59.09 | 73.51 | 117 | 益客食品 | 2023-10-30 一 | 13.01 | 13.07 | 13.17 | 13.22 | 12.85 | 0.77% | 2.44% | 28522 | 3728万 | 15.38 | 59.13 | 73.57 | 118 | 益客食品 | 2023-10-27 五 | 12.69 | 12.87 | 13.07 | 13.13 | 12.62 | 1.55% | 2.87% | 33491 | 4340万 | 15.26 | 58.68 | 73.01 | 119 | 益客食品 | 2023-10-26 四 | 12.91 | 12.94 | 12.87 | 12.96 | 12.68 | -0.54% | 2.01% | 23434 | 3002万 | 15.03 | 57.78 | 24.53 | 120 | 益客食品 | 2023-10-25 三 | 13.00 | 12.90 | 12.94 | 13.11 | 12.90 | 0.31% | 1.88% | 22003 | 2854万 | 15.11 | 58.1 | 24.66 | 121 | 益客食品 | 2023-10-24 二 | 12.68 | 12.67 | 12.90 | 12.93 | 12.65 | 1.82% | 1.83% | 21380 | 2742万 | 15.06 | 57.92 | 24.59 | 122 | 益客食品 | 2023-10-23 一 | 13.01 | 13.00 | 12.67 | 13.02 | 12.59 | -2.54% | 1.99% | 23274 | 2977万 | 14.79 | 56.89 | 24.15 | 123 | 益客食品 | 2023-10-20 五 | 13.15 | 13.12 | 13.00 | 13.24 | 12.99 | -0.91% | 1.48% | 17279 | 2262万 | 15.18 | 58.37 | 24.78 | 124 | 益客食品 | 2023-10-19 四 | 13.26 | 13.32 | 13.12 | 13.45 | 13.12 | -1.50% | 2.27% | 26516 | 3519万 | 15.32 | 58.91 | 25.01 | 125 | 益客食品 | 2023-10-18 三 | 13.53 | 13.66 | 13.32 | 13.66 | 13.32 | -2.49% | 1.97% | 23009 | 3098万 | 15.55 | 59.8 | 25.39 | 126 | 益客食品 | 2023-10-17 二 | 13.67 | 13.66 | 13.66 | 13.72 | 13.52 | 0.00% | 1.14% | 13306 | 1813万 | 15.95 | 61.33 | 26.03 | 127 | 益客食品 | 2023-10-16 一 | 13.63 | 13.63 | 13.66 | 13.77 | 13.56 | 0.22% | 1.49% | 17439 | 2381万 | 15.95 | 61.33 | 26.03 | 128 | 益客食品 | 2023-10-13 五 | 14.00 | 14.09 | 13.63 | 14.09 | 13.60 | -3.26% | 3.19% | 37220 | 5116万 | 15.91 | 61.2 | 25.98 | 129 | 益客食品 | 2023-10-12 四 | 14.02 | 13.98 | 14.09 | 14.18 | 13.99 | 0.79% | 1.50% | 17456 | 2457万 | 16.45 | 63.26 | 26.85 | 130 | 益客食品 | 2023-10-11 三 | 13.99 | 13.97 | 13.98 | 14.13 | 13.93 | 0.07% | 1.42% | 16532 | 2318万 | 16.32 | 62.77 | 26.64 | 131 | 益客食品 | 2023-10-10 二 | 14.07 | 14.03 | 13.97 | 14.20 | 13.92 | -0.43% | 1.71% | 20012 | 2810万 | 16.31 | 62.72 | 26.63 | 132 | 益客食品 | 2023-10-09 一 | 14.56 | 14.60 | 14.03 | 14.60 | 13.93 | -3.90% | 3.28% | 38329 | 5432万 | 16.38 | 62.99 | 26.74 | 133 | 益客食品 | 2023-09-28 四 | 14.69 | 14.56 | 14.60 | 14.69 | 14.52 | 0.27% | 1.28% | 14914 | 2175万 | 17.05 | 65.55 | 27.83 | 134 | 益客食品 | 2023-09-27 三 | 14.42 | 14.50 | 14.56 | 14.68 | 14.41 | 0.41% | 1.53% | 17901 | 2610万 | 17 | 65.37 | 27.75 | 135 | 益客食品 | 2023-09-26 二 | 14.75 | 14.76 | 14.50 | 14.78 | 14.49 | -1.76% | 1.84% | 21511 | 3135万 | 16.93 | 65.1 | 27.64 | 136 | 益客食品 | 2023-09-25 一 | 14.84 | 14.84 | 14.76 | 14.90 | 14.66 | -0.54% | 1.83% | 21308 | 3150万 | 17.23 | 66.27 | 28.13 | 137 | 益客食品 | 2023-09-22 五 | 14.67 | 14.78 | 14.84 | 14.88 | 14.31 | 0.41% | 2.40% | 28029 | 4113万 | 17.33 | 66.63 | 28.28 | 138 | 益客食品 | 2023-09-21 四 | 15.00 | 15.09 | 14.78 | 15.02 | 14.75 | -2.05% | 2.44% | 28516 | 4246万 | 17.26 | 66.36 | 28.17 | 139 | 益客食品 | 2023-09-20 三 | 14.90 | 15.00 | 15.09 | 15.23 | 14.90 | 0.60% | 1.97% | 23047 | 3485万 | 17.62 | 67.75 | 28.76 | 140 | 益客食品 | 2023-09-19 二 | 15.12 | 15.15 | 15.00 | 15.20 | 14.93 | -0.99% | 1.53% | 17867 | 2688万 | 17.51 | 67.35 | 28.59 | 141 | 益客食品 | 2023-09-18 一 | 14.94 | 14.95 | 15.15 | 15.18 | 14.76 | 1.34% | 2.44% | 28486 | 4290万 | 17.69 | 68.02 | 28.87 | 142 | 益客食品 | 2023-09-15 五 | 14.88 | 14.88 | 14.95 | 15.04 | 14.81 | 0.47% | 1.56% | 18219 | 2720万 | 17.45 | 67.12 | 28.49 | 143 | 益客食品 | 2023-09-14 四 | 15.09 | 15.08 | 14.88 | 15.15 | 14.76 | -1.33% | 2.16% | 25191 | 3752万 | 17.37 | 66.81 | 28.36 | 144 | 益客食品 | 2023-09-13 三 | 15.17 | 15.25 | 15.08 | 15.32 | 14.95 | -1.11% | 2.39% | 27925 | 4224万 | 17.61 | 67.71 | 28.74 | 145 | 益客食品 | 2023-09-12 二 | 15.21 | 15.26 | 15.25 | 15.44 | 15.15 | -0.07% | 2.82% | 32977 | 5051万 | 17.81 | 68.47 | 29.06 | 146 | 益客食品 | 2023-09-11 一 | 15.10 | 15.19 | 15.26 | 15.36 | 15.10 | 0.46% | 2.66% | 31059 | 4733万 | 17.82 | 68.51 | 29.08 | 147 | 益客食品 | 2023-09-08 五 | 14.88 | 14.97 | 15.19 | 15.21 | 14.82 | 1.47% | 2.37% | 27681 | 4169万 | 17.73 | 68.2 | 28.95 | 148 | 益客食品 | 2023-09-07 四 | 15.10 | 15.13 | 14.97 | 15.23 | 14.95 | -1.06% | 2.43% | 28371 | 4278万 | 17.48 | 67.21 | 28.53 | 149 | 益客食品 | 2023-09-06 三 | 15.25 | 15.28 | 15.13 | 15.25 | 15.00 | -0.98% | 2.67% | 31214 | 4708万 | 17.66 | 67.93 | 28.84 | 150 | 益客食品 | 2023-09-05 二 | 15.43 | 15.51 | 15.28 | 15.49 | 15.18 | -1.48% | 2.91% | 33942 | 5195万 | 17.84 | 68.6 | 29.12 | 151 | 益客食品 | 2023-09-04 一 | 15.23 | 15.36 | 15.51 | 15.54 | 15.22 | 0.98% | 3.99% | 46637 | 7184万 | 18.11 | 69.64 | 29.56 | 152 | 益客食品 | 2023-09-01 五 | 14.95 | 14.95 | 15.36 | 15.75 | 14.90 | 2.74% | 7.16% | 83621 | 12922万 | 17.93 | 68.96 | 29.27 | 153 | 益客食品 | 2023-08-31 四 | 15.23 | 15.16 | 14.95 | 15.23 | 14.81 | -1.39% | 3.38% | 39440 | 5892万 | 17.45 | 67.12 | 28.49 | 154 | 益客食品 | 2023-08-30 三 | 15.22 | 15.27 | 15.16 | 15.42 | 15.05 | -0.72% | 4.69% | 54809 | 8343万 | 17.7 | 68.07 | 28.89 | 155 | 益客食品 | 2023-08-29 二 | 14.81 | 14.97 | 15.27 | 15.30 | 14.71 | 2.00% | 7.29% | 85079 | 12780万 | 17.83 | 68.56 | 29.1 | 156 | 益客食品 | 2023-08-28 一 | 16.10 | 15.57 | 14.97 | 16.20 | 14.80 | -3.85% | 11.68% | 136421 | 21100万 | 17.48 | 67.21 | 28.53 | 157 | 益客食品 | 2023-08-25 五 | 15.97 | 16.46 | 15.57 | 16.40 | 15.55 | -5.41% | 9.80% | 114441 | 18315万 | 18.18 | 69.91 | 29.67 | 158 | 益客食品 | 2023-08-23 三 | 15.57 | 15.63 | 15.70 | 15.90 | 15.45 | 0.45% | 2.99% | 34812 | 5470万 | 18.29 | 70.49 | 27.88 | 159 | 益客食品 | 2023-08-22 二 | 15.72 | 15.78 | 15.63 | 15.95 | 15.32 | -0.95% | 3.30% | 38437 | 5982万 | 18.21 | 70.18 | 27.76 |
|
行情刷新 | 流通股东
|