| 股票名称 | 代码 301165 | 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 | 锐捷网络 | 2024-05-10 五 | 34.13 | 33.81 | 33.22 | 34.22 | 33.07 | -1.75% | 3.14% | 21392 | 7149万 | 22.65 | 188.75 | 66.43 | 2 | 锐捷网络 | 2024-05-09 四 | 33.63 | 33.62 | 33.81 | 34.08 | 33.46 | 0.57% | 3.46% | 23558 | 7967万 | 23.05 | 192.1 | 67.61 | 3 | 锐捷网络 | 2024-05-08 三 | 34.25 | 34.46 | 33.62 | 34.48 | 33.50 | -2.44% | 3.09% | 21044 | 7123万 | 22.92 | 191.02 | 67.23 | 4 | 锐捷网络 | 2024-05-07 二 | 35.06 | 34.96 | 34.46 | 35.17 | 34.22 | -1.43% | 3.59% | 24457 | 8478万 | 23.5 | 195.8 | 68.91 | 5 | 锐捷网络 | 2024-05-06 一 | 35.34 | 34.77 | 34.96 | 35.67 | 34.80 | 0.55% | 4.06% | 27682 | 9751万 | 23.84 | 198.64 | 69.91 | 6 | 锐捷网络 | 2024-04-30 二 | 35.90 | 35.90 | 34.77 | 36.14 | 34.68 | -3.15% | 4.39% | 29931 | 10524万 | 23.71 | 197.56 | 69.53 | 7 | 锐捷网络 | 2024-04-29 一 | 35.00 | 34.98 | 35.90 | 36.23 | 34.99 | 2.63% | 5.69% | 38806 | 13934万 | 24.48 | 203.98 | 71.79 | 8 | 锐捷网络 | 2024-04-26 五 | 34.00 | 36.08 | 34.98 | 35.53 | 32.49 | -3.05% | 9.94% | 67751 | 23297万 | 23.85 | 198.75 | 69.95 | 9 | 锐捷网络 | 2024-04-25 四 | 36.38 | 36.71 | 36.08 | 36.77 | 36.05 | -1.72% | 3.35% | 22874 | 8314万 | 24.6 | 205 | 51.1 | 10 | 锐捷网络 | 2024-04-24 三 | 35.32 | 35.24 | 36.71 | 36.80 | 35.20 | 4.17% | 4.95% | 33728 | 12218万 | 25.03 | 208.58 | 51.99 | 11 | 锐捷网络 | 2024-04-23 二 | 35.11 | 35.03 | 35.24 | 35.68 | 34.95 | 0.60% | 3.13% | 21335 | 7539万 | 24.03 | 200.23 | 49.91 | 12 | 锐捷网络 | 2024-04-22 一 | 34.60 | 35.75 | 35.03 | 35.41 | 33.50 | -2.01% | 3.89% | 26500 | 9180万 | 23.88 | 199.03 | 49.61 | 13 | 锐捷网络 | 2024-04-19 五 | 36.03 | 36.03 | 35.75 | 36.50 | 35.21 | -0.78% | 4.52% | 30804 | 11021万 | 24.37 | 203.12 | 50.63 | 14 | 锐捷网络 | 2024-04-18 四 | 35.58 | 35.88 | 36.03 | 37.08 | 34.66 | 0.42% | 5.34% | 36435 | 13107万 | 24.57 | 204.72 | 51.03 | 15 | 锐捷网络 | 2024-04-17 三 | 34.01 | 33.51 | 35.88 | 35.89 | 34.01 | 7.07% | 5.39% | 36781 | 12991万 | 24.46 | 203.86 | 50.81 | 16 | 锐捷网络 | 2024-04-16 二 | 35.89 | 36.20 | 33.51 | 36.13 | 33.33 | -7.43% | 7.41% | 50551 | 17398万 | 22.85 | 190.4 | 47.46 | 17 | 锐捷网络 | 2024-04-15 一 | 36.38 | 36.41 | 36.20 | 37.15 | 35.64 | -0.58% | 5.69% | 38827 | 14122万 | 24.68 | 205.68 | 51.27 | 18 | 锐捷网络 | 2024-04-12 五 | 36.22 | 36.16 | 36.41 | 37.16 | 36.21 | 0.69% | 4.27% | 29092 | 10677万 | 24.82 | 206.87 | 51.56 | 19 | 锐捷网络 | 2024-04-11 四 | 36.19 | 36.57 | 36.16 | 36.98 | 36.01 | -1.12% | 4.14% | 28203 | 10311万 | 24.65 | 205.45 | 51.21 | 20 | 锐捷网络 | 2024-04-10 三 | 37.19 | 37.40 | 36.57 | 37.39 | 36.24 | -2.22% | 3.72% | 25345 | 9292万 | 24.93 | 207.78 | 51.79 | 21 | 锐捷网络 | 2024-04-09 二 | 38.07 | 38.08 | 37.40 | 38.36 | 36.73 | -1.79% | 5.73% | 39037 | 14562万 | 25.5 | 212.5 | 52.97 | 22 | 锐捷网络 | 2024-04-08 一 | 38.35 | 38.65 | 38.08 | 39.54 | 38.02 | -1.47% | 5.05% | 34426 | 13329万 | 25.96 | 216.36 | 53.93 | 23 | 锐捷网络 | 2024-04-03 三 | 39.30 | 39.69 | 38.65 | 39.71 | 37.80 | -2.62% | 6.35% | 43288 | 16706万 | 26.35 | 219.6 | 54.74 | 24 | 锐捷网络 | 2024-04-02 二 | 39.50 | 39.97 | 39.69 | 40.40 | 39.25 | -0.70% | 7.09% | 48361 | 19265万 | 27.06 | 225.51 | 56.21 | 25 | 锐捷网络 | 2024-04-01 一 | 39.19 | 38.48 | 39.97 | 40.53 | 38.79 | 3.87% | 9.03% | 61535 | 24496万 | 27.25 | 227.1 | 56.61 | 26 | 锐捷网络 | 2024-03-29 五 | 38.20 | 38.79 | 38.48 | 38.62 | 37.31 | -0.80% | 7.69% | 52431 | 19904万 | 26.24 | 218.64 | 54.5 | 27 | 锐捷网络 | 2024-03-28 四 | 35.60 | 35.41 | 38.79 | 39.68 | 35.50 | 9.55% | 14.57% | 99343 | 37786万 | 26.45 | 220.4 | 70.22 | 28 | 锐捷网络 | 2024-03-27 三 | 38.18 | 38.21 | 35.41 | 38.57 | 35.37 | -7.33% | 12.54% | 85521 | 31187万 | 24.14 | 201.19 | 64.1 | 29 | 锐捷网络 | 2024-03-26 二 | 40.11 | 41.31 | 38.21 | 41.31 | 38.01 | -7.50% | 17.65% | 120346 | 47471万 | 26.05 | 217.1 | 69.17 | 30 | 锐捷网络 | 2024-03-25 一 | 39.50 | 39.23 | 41.31 | 43.90 | 39.36 | 5.30% | 24.93% | 169970 | 70572万 | 28.17 | 234.72 | 74.78 | 31 | 锐捷网络 | 2024-03-22 五 | 39.00 | 39.48 | 39.23 | 39.89 | 38.67 | -0.63% | 8.52% | 58091 | 22783万 | 26.75 | 222.9 | 71.02 | 32 | 锐捷网络 | 2024-03-21 四 | 40.65 | 40.61 | 39.48 | 40.99 | 39.34 | -2.78% | 9.53% | 64963 | 25998万 | 26.92 | 224.32 | 71.47 | 33 | 锐捷网络 | 2024-03-20 三 | 40.18 | 40.18 | 40.61 | 41.30 | 39.81 | 1.07% | 12.68% | 86473 | 35078万 | 27.69 | 230.74 | 73.51 | 34 | 锐捷网络 | 2024-03-19 二 | 39.35 | 39.74 | 40.18 | 40.80 | 38.90 | 1.11% | 12.57% | 85681 | 34259万 | 27.4 | 228.3 | 72.74 | 35 | 锐捷网络 | 2024-03-18 一 | 40.95 | 39.95 | 39.74 | 40.98 | 39.36 | -0.53% | 11.09% | 75629 | 30119万 | 27.1 | 225.8 | 71.94 | 36 | 锐捷网络 | 2024-03-15 五 | 38.43 | 38.69 | 39.95 | 39.97 | 37.93 | 3.26% | 9.51% | 64833 | 25262万 | 27.24 | 226.99 | 72.32 | 37 | 锐捷网络 | 2024-03-14 四 | 38.70 | 39.78 | 38.69 | 39.32 | 38.09 | -2.74% | 8.71% | 59419 | 22998万 | 26.38 | 219.83 | 70.04 | 38 | 锐捷网络 | 2024-03-08 五 | 38.90 | 39.03 | 39.40 | 39.68 | 37.66 | 0.95% | 13.39% | 91323 | 35311万 | 26.86 | 223.86 | 71.32 | 39 | 锐捷网络 | 2024-03-07 四 | 39.18 | 39.12 | 39.03 | 40.19 | 38.01 | -0.23% | 9.25% | 63075 | 24677万 | 26.61 | 221.76 | 70.65 | 40 | 锐捷网络 | 2024-03-06 三 | 39.00 | 39.73 | 39.12 | 39.69 | 38.40 | -1.54% | 10.34% | 70534 | 27547万 | 26.67 | 222.27 | 70.82 | 41 | 锐捷网络 | 2024-03-05 二 | 39.41 | 40.38 | 39.73 | 42.16 | 38.49 | -1.61% | 17.45% | 119007 | 47739万 | 27.09 | 225.74 | 71.92 | 42 | 锐捷网络 | 2024-03-04 一 | 41.42 | 40.35 | 40.38 | 42.85 | 39.70 | 0.07% | 19.15% | 130562 | 53736万 | 27.53 | 229.43 | 73.1 | 43 | 锐捷网络 | 2024-03-01 五 | 37.72 | 37.62 | 40.35 | 41.35 | 37.37 | 7.26% | 17.89% | 121984 | 48118万 | 27.51 | 229.26 | 73.04 | 44 | 锐捷网络 | 2024-02-29 四 | 35.00 | 35.48 | 37.62 | 38.50 | 35.00 | 6.03% | 13.98% | 95307 | 35458万 | 25.65 | 213.75 | 68.1 | 45 | 锐捷网络 | 2024-02-28 三 | 38.42 | 39.00 | 35.48 | 38.99 | 35.20 | -9.03% | 15.92% | 108579 | 40622万 | 24.19 | 201.59 | 64.23 | 46 | 锐捷网络 | 2024-02-27 二 | 34.65 | 35.12 | 39.00 | 41.00 | 34.40 | 11.05% | 18.36% | 125173 | 46849万 | 26.59 | 221.59 | 70.6 | 47 | 锐捷网络 | 2024-02-26 一 | 34.20 | 34.96 | 35.12 | 35.80 | 33.91 | 0.46% | 10.69% | 72911 | 25565万 | 23.95 | 199.55 | 63.58 | 48 | 锐捷网络 | 2024-02-23 五 | 34.17 | 33.85 | 34.96 | 35.90 | 33.50 | 3.28% | 12.85% | 87616 | 30413万 | 23.84 | 198.64 | 63.29 | 49 | 锐捷网络 | 2024-02-22 四 | 32.58 | 31.86 | 33.85 | 34.39 | 32.58 | 6.25% | 10.47% | 71354 | 23930万 | 23.08 | 192.33 | 61.28 | 50 | 锐捷网络 | 2024-02-21 三 | 31.19 | 31.98 | 31.86 | 32.74 | 31.13 | -0.38% | 6.06% | 41302 | 13252万 | 21.72 | 181.02 | 57.67 | 51 | 锐捷网络 | 2024-02-20 二 | 32.00 | 32.87 | 31.98 | 32.22 | 31.30 | -2.71% | 6.89% | 46981 | 14959万 | 21.8 | 181.7 | 57.89 | 52 | 锐捷网络 | 2024-02-19 一 | 31.32 | 30.39 | 32.87 | 32.96 | 31.02 | 8.16% | 9.46% | 64499 | 20609万 | 22.41 | 186.76 | 59.5 | 53 | 锐捷网络 | 2024-02-08 四 | 29.25 | 28.86 | 30.39 | 31.43 | 28.95 | 5.30% | 6.96% | 47467 | 14451万 | 20.72 | 172.67 | 55.01 | 54 | 锐捷网络 | 2024-02-07 三 | 28.02 | 28.01 | 28.86 | 30.11 | 28.00 | 3.03% | 7.50% | 51164 | 14963万 | 19.68 | 163.98 | 52.24 | 55 | 锐捷网络 | 2024-02-06 二 | 25.48 | 25.55 | 28.01 | 28.55 | 24.90 | 9.63% | 6.27% | 42735 | 11433万 | 19.1 | 159.15 | 50.7 | 56 | 锐捷网络 | 2024-02-05 一 | 27.70 | 28.06 | 25.55 | 27.80 | 24.97 | -8.95% | 7.39% | 50385 | 13150万 | 17.42 | 145.17 | 46.25 | 57 | 锐捷网络 | 2024-02-02 五 | 29.90 | 29.85 | 28.06 | 30.66 | 27.03 | -6.00% | 4.52% | 30815 | 8873万 | 19.13 | 159.43 | 50.8 | 58 | 锐捷网络 | 2024-02-01 四 | 29.10 | 29.08 | 29.85 | 30.50 | 28.65 | 2.65% | 4.40% | 29968 | 8909万 | 20.35 | 169.6 | 54.04 | 59 | 锐捷网络 | 2024-01-31 三 | 30.85 | 30.87 | 29.08 | 31.18 | 29.08 | -5.80% | 4.23% | 28829 | 8661万 | 19.83 | 165.23 | 52.64 | 60 | 锐捷网络 | 2024-01-30 二 | 31.95 | 32.33 | 30.87 | 32.46 | 30.76 | -4.52% | 3.00% | 20465 | 6477万 | 21.05 | 175.4 | 55.88 | 61 | 锐捷网络 | 2024-01-29 一 | 34.30 | 34.11 | 32.33 | 34.40 | 32.33 | -5.22% | 4.09% | 27860 | 9183万 | 22.04 | 183.69 | 58.52 | 62 | 锐捷网络 | 2024-01-26 五 | 34.58 | 34.89 | 34.11 | 34.86 | 33.88 | -2.24% | 3.66% | 24924 | 8555万 | 23.26 | 193.81 | 61.75 | 63 | 锐捷网络 | 2024-01-25 四 | 33.30 | 33.31 | 34.89 | 34.96 | 33.03 | 4.74% | 5.05% | 34429 | 11797万 | 23.79 | 198.24 | 63.16 | 64 | 锐捷网络 | 2024-01-24 三 | 33.21 | 33.16 | 33.31 | 33.48 | 32.08 | 0.45% | 3.85% | 26262 | 8636万 | 22.71 | 189.26 | 60.3 | 65 | 锐捷网络 | 2024-01-23 二 | 32.07 | 32.07 | 33.16 | 33.49 | 31.70 | 3.40% | 4.53% | 30907 | 10190万 | 22.61 | 188.41 | 60.03 | 66 | 锐捷网络 | 2024-01-22 一 | 33.70 | 33.67 | 32.07 | 34.25 | 31.69 | -4.75% | 3.23% | 22042 | 7310万 | 21.87 | 182.22 | 58.05 | 67 | 锐捷网络 | 2024-01-19 五 | 34.32 | 34.45 | 33.67 | 34.69 | 33.61 | -2.26% | 2.36% | 16116 | 5492万 | 22.96 | 191.31 | 60.95 | 68 | 锐捷网络 | 2024-01-18 四 | 33.37 | 33.71 | 34.45 | 34.49 | 32.75 | 2.20% | 3.99% | 27178 | 9106万 | 23.49 | 195.74 | 62.36 | 69 | 锐捷网络 | 2024-01-17 三 | 34.25 | 34.34 | 33.71 | 34.75 | 33.71 | -1.83% | 2.35% | 16010 | 5491万 | 22.98 | 191.53 | 61.02 | 70 | 锐捷网络 | 2024-01-16 二 | 34.49 | 34.48 | 34.34 | 34.49 | 33.71 | -0.41% | 1.94% | 13195 | 4493万 | 23.41 | 195.11 | 62.16 | 71 | 锐捷网络 | 2024-01-15 一 | 34.66 | 34.81 | 34.48 | 35.04 | 34.30 | -0.95% | 1.88% | 12838 | 4444万 | 23.51 | 195.91 | 62.42 | 72 | 锐捷网络 | 2024-01-12 五 | 35.45 | 35.64 | 34.81 | 35.51 | 34.78 | -2.33% | 2.33% | 15888 | 5578万 | 23.73 | 197.78 | 63.01 | 73 | 锐捷网络 | 2024-01-11 四 | 34.73 | 34.60 | 35.64 | 35.78 | 34.62 | 3.01% | 2.75% | 18782 | 6634万 | 24.3 | 202.5 | 64.52 | 74 | 锐捷网络 | 2024-01-10 三 | 35.00 | 35.15 | 34.60 | 35.20 | 34.30 | -1.56% | 2.59% | 17638 | 6117万 | 23.59 | 196.59 | 62.63 | 75 | 锐捷网络 | 2024-01-09 二 | 35.20 | 35.04 | 35.15 | 36.00 | 34.90 | 0.31% | 2.74% | 18654 | 6615万 | 23.97 | 199.72 | 63.63 | 76 | 锐捷网络 | 2024-01-08 一 | 36.00 | 36.20 | 35.04 | 36.19 | 35.00 | -3.20% | 2.99% | 20400 | 7215万 | 23.89 | 199.09 | 63.43 | 77 | 锐捷网络 | 2024-01-05 五 | 37.11 | 37.14 | 36.20 | 37.20 | 35.93 | -2.53% | 3.01% | 20535 | 7501万 | 24.68 | 205.68 | 65.53 | 78 | 锐捷网络 | 2024-01-04 四 | 37.37 | 37.19 | 37.14 | 37.46 | 36.74 | -0.13% | 2.67% | 18221 | 6771万 | 25.32 | 211.02 | 67.23 | 79 | 锐捷网络 | 2024-01-03 三 | 37.33 | 37.36 | 37.19 | 37.53 | 36.87 | -0.46% | 2.47% | 16812 | 6249万 | 25.36 | 211.31 | 67.32 | 80 | 锐捷网络 | 2024-01-02 二 | 37.88 | 37.89 | 37.36 | 38.02 | 37.31 | -1.40% | 4.07% | 27733 | 10439万 | 25.47 | 212.27 | 67.63 | 81 | 锐捷网络 | 2023-12-29 五 | 37.40 | 37.44 | 37.89 | 38.40 | 37.40 | 1.20% | 4.28% | 29203 | 11077万 | 25.83 | 215.28 | 68.59 | 82 | 锐捷网络 | 2023-12-28 四 | 36.47 | 36.51 | 37.44 | 37.85 | 35.91 | 2.55% | 4.51% | 30775 | 11411万 | 25.53 | 212.73 | 67.78 | 83 | 锐捷网络 | 2023-12-27 三 | 36.42 | 36.18 | 36.51 | 36.90 | 36.22 | 0.91% | 2.66% | 18164 | 6638万 | 24.89 | 207.44 | 66.09 | 84 | 锐捷网络 | 2023-12-26 二 | 37.14 | 37.22 | 36.18 | 37.22 | 36.03 | -2.79% | 3.77% | 25698 | 9344万 | 24.67 | 205.57 | 65.49 | 85 | 锐捷网络 | 2023-12-25 一 | 37.40 | 37.45 | 37.22 | 37.77 | 36.90 | -0.61% | 2.59% | 17625 | 6563万 | 25.38 | 211.48 | 67.38 | 86 | 锐捷网络 | 2023-12-22 五 | 38.67 | 38.87 | 37.45 | 38.86 | 37.01 | -3.65% | 5.92% | 40392 | 15257万 | 25.53 | 212.78 | 67.79 | 87 | 锐捷网络 | 2023-12-21 四 | 37.70 | 38.00 | 38.87 | 39.61 | 37.30 | 2.29% | 5.68% | 38736 | 14873万 | 26.5 | 220.85 | 70.36 | 88 | 锐捷网络 | 2023-12-20 三 | 39.36 | 38.93 | 38.00 | 39.48 | 37.98 | -2.39% | 4.75% | 32409 | 12437万 | 25.91 | 215.91 | 68.79 | 89 | 锐捷网络 | 2023-12-19 二 | 39.32 | 39.38 | 38.93 | 39.63 | 38.44 | -1.14% | 5.97% | 40707 | 15839万 | 26.54 | 221.19 | 70.47 | 90 | 锐捷网络 | 2023-12-18 一 | 40.60 | 40.91 | 39.38 | 40.95 | 39.27 | -3.74% | 5.58% | 38021 | 15187万 | 26.85 | 223.75 | 71.29 | 91 | 锐捷网络 | 2023-12-15 五 | 42.18 | 41.78 | 40.91 | 42.38 | 40.75 | -2.08% | 8.03% | 54718 | 22668万 | 27.89 | 232.44 | 74.06 | 92 | 锐捷网络 | 2023-12-14 四 | 41.70 | 41.49 | 41.78 | 42.60 | 41.52 | 0.70% | 10.37% | 70712 | 29802万 | 28.49 | 237.39 | 75.63 | 93 | 锐捷网络 | 2023-12-13 三 | 41.95 | 42.19 | 41.49 | 42.65 | 41.43 | -1.66% | 6.80% | 46352 | 19403万 | 28.29 | 235.74 | 75.11 | 94 | 锐捷网络 | 2023-12-12 二 | 43.58 | 41.69 | 42.19 | 43.97 | 41.68 | 1.20% | 15.40% | 104976 | 44879万 | 28.77 | 239.72 | 76.37 | 95 | 锐捷网络 | 2023-12-11 一 | 41.80 | 42.19 | 41.69 | 41.98 | 40.96 | -1.19% | 10.37% | 70691 | 29316万 | 28.42 | 236.87 | 75.47 | 96 | 锐捷网络 | 2023-12-08 五 | 39.10 | 38.97 | 42.19 | 42.60 | 38.88 | 8.26% | 14.59% | 99501 | 41026万 | 28.77 | 239.72 | 76.37 | 97 | 锐捷网络 | 2023-12-07 四 | 37.70 | 37.90 | 38.97 | 39.39 | 37.65 | 2.82% | 5.70% | 38872 | 15064万 | 26.57 | 221.42 | 70.54 | 98 | 锐捷网络 | 2023-12-06 三 | 37.97 | 38.02 | 37.90 | 38.53 | 37.71 | -0.32% | 3.09% | 21062 | 8011万 | 25.84 | 215.34 | 68.61 | 99 | 锐捷网络 | 2023-12-05 二 | 39.80 | 39.60 | 38.02 | 39.80 | 38.01 | -3.99% | 3.83% | 26100 | 10068万 | 25.92 | 216.02 | 68.83 | 100 | 锐捷网络 | 2023-12-04 一 | 39.72 | 39.83 | 39.60 | 40.68 | 39.41 | -0.58% | 4.84% | 33003 | 13209万 | 27 | 225 | 71.69 | 101 | 锐捷网络 | 2023-12-01 五 | 38.02 | 38.26 | 39.83 | 40.08 | 37.90 | 4.10% | 5.47% | 37312 | 14627万 | 27.16 | 226.31 | 72.1 | 102 | 锐捷网络 | 2023-11-30 四 | 38.53 | 38.49 | 38.26 | 38.78 | 37.91 | -0.60% | 2.47% | 16866 | 6445万 | 26.09 | 217.39 | 69.26 | 103 | 锐捷网络 | 2023-11-29 三 | 39.11 | 39.11 | 38.49 | 39.35 | 38.48 | -1.59% | 2.85% | 19453 | 7559万 | 26.24 | 218.69 | 69.68 | 104 | 锐捷网络 | 2023-11-28 二 | 38.98 | 39.10 | 39.11 | 39.26 | 38.59 | 0.03% | 3.34% | 22778 | 8856万 | 26.67 | 222.22 | 70.8 | 105 | 锐捷网络 | 2023-11-27 一 | 39.00 | 39.31 | 39.10 | 40.20 | 38.73 | -0.53% | 4.36% | 29747 | 11691万 | 26.66 | 222.16 | 70.78 | 106 | 锐捷网络 | 2023-11-24 五 | 40.73 | 40.89 | 39.31 | 40.75 | 39.12 | -3.86% | 4.54% | 30981 | 12304万 | 26.8 | 223.35 | 71.16 | 107 | 锐捷网络 | 2023-11-23 四 | 40.00 | 40.43 | 40.89 | 40.97 | 39.53 | 1.14% | 3.60% | 24565 | 9910万 | 27.88 | 232.33 | 74.02 | 108 | 锐捷网络 | 2023-11-22 三 | 41.03 | 41.41 | 40.43 | 41.35 | 40.33 | -2.37% | 4.16% | 28332 | 11566万 | 27.57 | 229.72 | 73.19 | 109 | 锐捷网络 | 2023-11-21 二 | 41.10 | 41.10 | 41.41 | 42.20 | 40.52 | 0.75% | 8.20% | 55905 | 23189万 | 28.23 | 235.28 | 74.96 | 110 | 锐捷网络 | 2023-11-20 一 | 40.80 | 40.78 | 41.10 | 41.40 | 40.37 | 0.78% | 4.08% | 25052 | 10239万 | 25.25 | 233.52 | 74.4 | 111 | 锐捷网络 | 2023-11-17 五 | 40.23 | 40.14 | 40.78 | 40.98 | 39.79 | 1.59% | 4.72% | 28987 | 11699万 | 25.06 | 231.7 | 73.82 | 112 | 锐捷网络 | 2023-11-16 四 | 40.90 | 41.13 | 40.14 | 41.20 | 40.00 | -2.41% | 5.20% | 31925 | 12939万 | 24.66 | 228.07 | 72.66 | 113 | 锐捷网络 | 2023-11-15 三 | 41.80 | 41.38 | 41.13 | 41.96 | 40.80 | -0.60% | 4.74% | 29146 | 12045万 | 25.27 | 233.69 | 74.45 | 114 | 锐捷网络 | 2023-11-14 二 | 41.01 | 41.15 | 41.38 | 41.70 | 40.62 | 0.56% | 5.09% | 31295 | 12896万 | 25.42 | 235.11 | 74.91 | 115 | 锐捷网络 | 2023-11-13 一 | 40.81 | 40.50 | 41.15 | 42.49 | 40.69 | 1.60% | 7.58% | 46594 | 19255万 | 25.28 | 233.81 | 74.49 | 116 | 锐捷网络 | 2023-11-10 五 | 40.15 | 40.86 | 40.50 | 41.15 | 39.38 | -0.88% | 7.40% | 45477 | 18442万 | 24.88 | 230.11 | 73.31 | 117 | 锐捷网络 | 2023-11-09 四 | 42.01 | 42.50 | 40.86 | 42.68 | 40.46 | -3.86% | 11.97% | 73565 | 30410万 | 25.11 | 232.16 | 73.97 | 118 | 锐捷网络 | 2023-11-08 三 | 41.85 | 41.76 | 42.50 | 44.37 | 41.35 | 1.77% | 15.66% | 96248 | 40911万 | 26.11 | 241.48 | 76.93 | 119 | 锐捷网络 | 2023-11-07 二 | 39.63 | 39.73 | 41.76 | 42.31 | 39.00 | 5.11% | 13.50% | 82952 | 33728万 | 25.66 | 237.27 | 75.6 | 120 | 锐捷网络 | 2023-11-06 一 | 37.60 | 37.28 | 39.73 | 40.13 | 37.37 | 6.57% | 11.26% | 69165 | 27066万 | 24.41 | 225.74 | 71.92 | 121 | 锐捷网络 | 2023-11-03 五 | 35.98 | 36.00 | 37.28 | 37.30 | 35.94 | 3.56% | 5.76% | 35384 | 13074万 | 22.91 | 211.82 | 67.49 | 122 | 锐捷网络 | 2023-11-02 四 | 37.00 | 36.56 | 36.00 | 37.54 | 36.00 | -1.53% | 5.08% | 31215 | 11476万 | 22.12 | 204.55 | 65.17 | 123 | 锐捷网络 | 2023-11-01 三 | 36.66 | 36.38 | 36.56 | 37.33 | 36.41 | 0.49% | 4.68% | 28745 | 10604万 | 22.46 | 207.73 | 66.18 | 124 | 锐捷网络 | 2023-10-31 二 | 37.45 | 37.50 | 36.38 | 37.45 | 36.00 | -2.99% | 5.99% | 36822 | 13466万 | 22.35 | 206.7 | 65.86 | 125 | 锐捷网络 | 2023-10-30 一 | 36.77 | 37.02 | 37.50 | 37.54 | 36.20 | 1.30% | 5.91% | 36284 | 13385万 | 23.04 | 213.07 | 67.88 | 126 | 锐捷网络 | 2023-10-27 五 | 36.45 | 36.75 | 37.02 | 37.19 | 36.25 | 0.73% | 5.04% | 30974 | 11358万 | 22.75 | 210.34 | 67.01 | 127 | 锐捷网络 | 2023-10-26 四 | 36.48 | 36.56 | 36.75 | 36.90 | 35.91 | 0.52% | 4.00% | 24601 | 8974万 | 22.58 | 208.81 | 48.67 | 128 | 锐捷网络 | 2023-10-25 三 | 36.94 | 36.89 | 36.56 | 37.49 | 36.27 | -0.89% | 5.14% | 31558 | 11594万 | 22.46 | 207.73 | 48.42 | 129 | 锐捷网络 | 2023-10-24 二 | 36.62 | 36.62 | 36.89 | 38.16 | 36.62 | 0.74% | 5.52% | 33909 | 12682万 | 22.67 | 209.6 | 48.85 | 130 | 锐捷网络 | 2023-10-23 一 | 37.53 | 37.28 | 36.62 | 37.85 | 36.32 | -1.77% | 3.75% | 23070 | 8532万 | 22.5 | 208.07 | 48.5 | 131 | 锐捷网络 | 2023-10-20 五 | 38.25 | 38.60 | 37.28 | 38.78 | 37.24 | -3.42% | 4.13% | 25394 | 9608万 | 22.91 | 211.82 | 49.37 | 132 | 锐捷网络 | 2023-10-19 四 | 38.76 | 38.76 | 38.60 | 39.39 | 38.50 | -0.41% | 3.10% | 19051 | 7410万 | 23.72 | 219.32 | 51.12 | 133 | 锐捷网络 | 2023-10-18 三 | 39.70 | 39.75 | 38.76 | 39.79 | 38.21 | -2.49% | 3.84% | 23621 | 9162万 | 23.82 | 220.23 | 51.33 | 134 | 锐捷网络 | 2023-10-17 二 | 40.16 | 39.93 | 39.75 | 40.28 | 39.23 | -0.45% | 3.43% | 21084 | 8374万 | 24.42 | 225.85 | 52.64 | 135 | 锐捷网络 | 2023-10-16 一 | 40.96 | 40.97 | 39.93 | 41.27 | 39.70 | -2.54% | 4.65% | 28559 | 11465万 | 24.53 | 226.87 | 52.88 | 136 | 锐捷网络 | 2023-10-13 五 | 41.73 | 41.61 | 40.97 | 41.79 | 40.91 | -1.54% | 4.31% | 26491 | 10941万 | 25.17 | 232.78 | 54.26 | 137 | 锐捷网络 | 2023-10-12 四 | 43.39 | 43.39 | 41.61 | 43.80 | 41.39 | -4.10% | 8.13% | 49926 | 21045万 | 25.57 | 236.42 | 55.1 | 138 | 锐捷网络 | 2023-10-11 三 | 43.00 | 43.02 | 43.39 | 44.40 | 42.95 | 0.86% | 5.55% | 34131 | 14921万 | 26.66 | 246.53 | 57.46 | 139 | 锐捷网络 | 2023-10-10 二 | 43.40 | 43.38 | 43.02 | 43.80 | 43.00 | -0.83% | 4.35% | 26726 | 11567万 | 26.43 | 244.43 | 56.97 | 140 | 锐捷网络 | 2023-10-09 一 | 43.21 | 43.60 | 43.38 | 43.79 | 42.58 | -0.50% | 5.29% | 32500 | 14025万 | 26.65 | 246.48 | 57.45 | 141 | 锐捷网络 | 2023-09-28 四 | 44.00 | 43.63 | 43.60 | 44.87 | 43.55 | -0.07% | 6.07% | 37310 | 16430万 | 26.79 | 247.73 | 57.74 | 142 | 锐捷网络 | 2023-09-27 三 | 44.07 | 44.33 | 43.63 | 44.78 | 43.59 | -1.58% | 6.52% | 40056 | 17653万 | 26.81 | 247.9 | 57.78 | 143 | 锐捷网络 | 2023-09-26 二 | 44.07 | 43.98 | 44.33 | 45.72 | 44.07 | 0.80% | 10.65% | 65453 | 29363万 | 27.24 | 251.87 | 58.71 | 144 | 锐捷网络 | 2023-09-25 一 | 44.90 | 44.91 | 43.98 | 45.58 | 43.90 | -2.07% | 8.12% | 49887 | 22258万 | 27.02 | 249.89 | 58.24 | 145 | 锐捷网络 | 2023-09-22 五 | 41.50 | 41.50 | 44.91 | 45.10 | 41.37 | 8.22% | 12.31% | 75621 | 33203万 | 27.59 | 255.17 | 59.47 | 146 | 锐捷网络 | 2023-09-21 四 | 41.60 | 42.20 | 41.50 | 42.94 | 41.50 | -1.66% | 5.39% | 33088 | 13974万 | 25.5 | 235.8 | 54.96 | 147 | 锐捷网络 | 2023-09-20 三 | 40.50 | 40.50 | 42.20 | 42.90 | 40.50 | 4.20% | 9.62% | 59123 | 24918万 | 25.93 | 239.77 | 55.89 | 148 | 锐捷网络 | 2023-09-19 二 | 41.50 | 41.62 | 40.50 | 41.79 | 39.41 | -2.69% | 8.07% | 49611 | 20101万 | 24.88 | 230.11 | 53.63 | 149 | 锐捷网络 | 2023-09-18 一 | 41.82 | 42.85 | 41.62 | 42.96 | 41.41 | -2.87% | 7.08% | 43482 | 18278万 | 25.57 | 236.48 | 55.12 | 150 | 锐捷网络 | 2023-09-15 五 | 46.56 | 46.82 | 42.85 | 46.70 | 42.60 | -8.48% | 13.77% | 84614 | 37316万 | 26.33 | 243.47 | 56.75 | 151 | 锐捷网络 | 2023-09-14 四 | 48.35 | 49.20 | 46.82 | 48.94 | 46.30 | -4.84% | 16.93% | 104021 | 49594万 | 28.77 | 266.02 | 62 | 152 | 锐捷网络 | 2023-09-13 三 | 47.40 | 46.72 | 49.20 | 49.20 | 46.72 | 5.31% | 22.58% | 138757 | 66374万 | 30.23 | 279.55 | 65.16 | 153 | 锐捷网络 | 2023-09-12 二 | 45.01 | 45.18 | 46.72 | 47.89 | 45.00 | 3.41% | 13.33% | 81931 | 38089万 | 28.71 | 265.45 | 61.87 | 154 | 锐捷网络 | 2023-09-11 一 | 43.99 | 43.87 | 45.18 | 46.33 | 43.38 | 2.99% | 7.44% | 45725 | 20480万 | 27.76 | 256.7 | 59.83 | 155 | 锐捷网络 | 2023-09-08 五 | 43.76 | 43.71 | 43.87 | 44.09 | 42.80 | 0.37% | 3.85% | 23627 | 10262万 | 26.95 | 249.26 | 58.1 | 156 | 锐捷网络 | 2023-09-07 四 | 44.80 | 45.16 | 43.71 | 45.16 | 43.71 | -3.21% | 3.42% | 21040 | 9281万 | 26.86 | 248.35 | 57.89 | 157 | 锐捷网络 | 2023-09-06 三 | 44.32 | 44.59 | 45.16 | 45.20 | 43.88 | 1.28% | 3.78% | 23234 | 10370万 | 27.75 | 256.59 | 59.81 | 158 | 锐捷网络 | 2023-09-05 二 | 45.10 | 45.35 | 44.59 | 45.41 | 44.30 | -1.68% | 4.81% | 29572 | 13241万 | 27.4 | 253.35 | 59.05 | 159 | 锐捷网络 | 2023-09-04 一 | 45.59 | 45.40 | 45.35 | 45.89 | 44.67 | -0.11% | 4.37% | 26824 | 12092万 | 27.86 | 257.67 | 60.06 | 160 | 锐捷网络 | 2023-09-01 五 | 44.99 | 45.02 | 45.40 | 46.10 | 44.99 | 0.84% | 5.10% | 31350 | 14284万 | 27.89 | 257.95 | 60.12 | 161 | 锐捷网络 | 2023-08-31 四 | 45.38 | 45.72 | 45.02 | 46.32 | 44.95 | -1.53% | 5.93% | 36455 | 16631万 | 27.66 | 255.8 | 59.62 | 162 | 锐捷网络 | 2023-08-30 三 | 44.39 | 44.42 | 45.72 | 45.94 | 44.26 | 2.93% | 7.16% | 44014 | 19919万 | 28.09 | 259.77 | 60.55 | 163 | 锐捷网络 | 2023-08-29 二 | 43.33 | 43.33 | 44.42 | 44.63 | 42.80 | 2.52% | 6.31% | 38753 | 17035万 | 27.29 | 252.39 | 58.83 | 164 | 锐捷网络 | 2023-08-28 一 | 43.91 | 41.34 | 43.33 | 44.60 | 42.96 | 4.81% | 10.19% | 62634 | 27306万 | 26.62 | 246.19 | 57.38 | 165 | 锐捷网络 | 2023-08-25 五 | 42.40 | 44.96 | 41.34 | 43.55 | 41.20 | -8.05% | 9.69% | 59522 | 25034万 | 25.4 | 234.89 | 54.75 | 166 | 锐捷网络 | 2023-08-23 三 | 48.00 | 48.63 | 46.98 | 48.21 | 46.75 | -3.39% | 3.97% | 24375 | 11557万 | 28.87 | 266.93 | 47.82 | 167 | 锐捷网络 | 2023-08-22 二 | 47.63 | 46.94 | 48.63 | 48.66 | 46.92 | 3.60% | 5.25% | 32274 | 15421万 | 29.88 | 276.31 | 49.5 |
|
行情刷新 | 流通股东
|