| 股票名称 | 代码 301167 | 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 | 建研设计 | 2024-04-23 二 | 11.20 | 11.30 | 13.56 | 13.56 | 11.20 | 20.00% | 17.27% | 112455 | 14338万 | 8.83 | 15.19 | 25.46 | 2 | 建研设计 | 2024-04-22 一 | 11.68 | 11.88 | 11.30 | 11.99 | 11.18 | -4.88% | 6.35% | 41340 | 4712万 | 7.36 | 12.66 | 21.22 | 3 | 建研设计 | 2024-04-19 五 | 11.36 | 11.53 | 11.88 | 12.29 | 11.12 | 3.04% | 8.18% | 53261 | 6233万 | 7.74 | 13.31 | 22.31 | 4 | 建研设计 | 2024-04-18 四 | 11.55 | 11.54 | 11.53 | 11.99 | 11.17 | -0.09% | 5.96% | 38802 | 4491万 | 7.51 | 12.91 | 21.65 | 5 | 建研设计 | 2024-04-17 三 | 10.63 | 10.24 | 11.54 | 11.55 | 10.53 | 12.70% | 7.13% | 46462 | 5216万 | 7.52 | 12.92 | 21.67 | 6 | 建研设计 | 2024-04-16 二 | 11.03 | 11.20 | 10.24 | 11.11 | 10.18 | -8.57% | 6.44% | 41923 | 4370万 | 6.67 | 11.47 | 19.23 | 7 | 建研设计 | 2024-04-15 一 | 12.19 | 12.27 | 11.20 | 12.32 | 10.98 | -8.72% | 6.46% | 42081 | 4817万 | 7.29 | 12.54 | 21.03 | 8 | 建研设计 | 2024-04-12 五 | 12.33 | 12.42 | 12.27 | 12.60 | 12.16 | -1.21% | 2.18% | 14177 | 1751万 | 7.99 | 13.74 | 23.04 | 9 | 建研设计 | 2024-04-11 四 | 12.25 | 12.30 | 12.42 | 12.64 | 12.02 | 0.98% | 2.86% | 18615 | 2310万 | 8.09 | 13.91 | 23.32 | 10 | 建研设计 | 2024-04-10 三 | 12.68 | 12.72 | 12.30 | 12.77 | 12.00 | -3.30% | 3.39% | 22074 | 2723万 | 8.01 | 13.78 | 23.09 | 11 | 建研设计 | 2024-04-09 二 | 12.53 | 12.51 | 12.72 | 12.76 | 12.47 | 1.68% | 2.77% | 18028 | 2278万 | 8.28 | 14.25 | 23.88 | 12 | 建研设计 | 2024-04-08 一 | 13.28 | 13.33 | 12.51 | 13.35 | 12.51 | -6.15% | 4.74% | 30868 | 3974万 | 8.15 | 14.01 | 23.49 | 13 | 建研设计 | 2024-04-03 三 | 13.41 | 13.46 | 13.33 | 13.42 | 13.09 | -0.97% | 2.97% | 19752 | 2615万 | 8.88 | 14.93 | 23.41 | 14 | 建研设计 | 2024-04-02 二 | 13.34 | 13.35 | 13.46 | 13.58 | 13.21 | 0.82% | 4.45% | 29653 | 3991万 | 8.96 | 15.08 | 23.63 | 15 | 建研设计 | 2024-04-01 一 | 13.16 | 13.11 | 13.35 | 13.37 | 13.02 | 1.83% | 5.16% | 34331 | 4539万 | 8.89 | 14.95 | 23.44 | 16 | 建研设计 | 2024-03-29 五 | 12.76 | 12.75 | 13.11 | 13.70 | 12.65 | 2.82% | 6.64% | 44224 | 5802万 | 8.73 | 14.68 | 23.02 | 17 | 建研设计 | 2024-03-28 四 | 12.28 | 12.35 | 12.75 | 12.94 | 12.25 | 3.24% | 3.85% | 25649 | 3242万 | 8.49 | 14.28 | 22.39 | 18 | 建研设计 | 2024-03-27 三 | 12.58 | 12.60 | 12.35 | 12.72 | 12.33 | -1.98% | 3.05% | 20318 | 2544万 | 8.22 | 13.83 | 21.68 | 19 | 建研设计 | 2024-03-26 二 | 12.59 | 12.59 | 12.60 | 12.79 | 12.36 | 0.08% | 3.18% | 21206 | 2653万 | 8.39 | 14.11 | 22.12 | 20 | 建研设计 | 2024-03-25 一 | 12.95 | 12.96 | 12.59 | 13.02 | 12.55 | -2.85% | 3.38% | 22531 | 2890万 | 8.38 | 14.1 | 22.11 | 21 | 建研设计 | 2024-03-22 五 | 13.34 | 13.35 | 12.96 | 13.36 | 12.85 | -2.92% | 3.29% | 21924 | 2863万 | 8.63 | 14.52 | 22.76 | 22 | 建研设计 | 2024-03-21 四 | 13.27 | 13.27 | 13.35 | 13.43 | 13.08 | 0.60% | 3.17% | 21112 | 2803万 | 8.89 | 14.95 | 23.44 | 23 | 建研设计 | 2024-03-20 三 | 13.10 | 13.04 | 13.27 | 13.33 | 13.05 | 1.76% | 3.50% | 23334 | 3085万 | 8.84 | 14.86 | 23.3 | 24 | 建研设计 | 2024-03-19 二 | 13.08 | 13.08 | 13.04 | 13.20 | 12.98 | -0.31% | 3.87% | 25797 | 3374万 | 8.68 | 14.6 | 22.9 | 25 | 建研设计 | 2024-03-18 一 | 12.80 | 12.59 | 13.08 | 13.13 | 12.67 | 3.89% | 5.30% | 35281 | 4568万 | 8.71 | 14.65 | 22.97 | 26 | 建研设计 | 2024-03-15 五 | 12.36 | 12.40 | 12.59 | 12.63 | 12.27 | 1.53% | 3.40% | 22631 | 2821万 | 8.38 | 14.1 | 22.11 | 27 | 建研设计 | 2024-03-14 四 | 12.43 | 12.43 | 12.40 | 12.52 | 12.10 | -0.24% | 3.23% | 21490 | 2659万 | 8.26 | 13.89 | 21.77 | 28 | 建研设计 | 2024-03-08 五 | 11.95 | 11.99 | 12.00 | 12.19 | 11.83 | 0.08% | 3.28% | 21812 | 2617万 | 7.99 | 13.44 | 21.07 | 29 | 建研设计 | 2024-03-07 四 | 12.03 | 12.00 | 11.99 | 12.49 | 11.95 | -0.08% | 5.02% | 33443 | 4071万 | 7.98 | 13.43 | 21.05 | 30 | 建研设计 | 2024-03-06 三 | 11.85 | 11.86 | 12.00 | 12.29 | 11.75 | 1.18% | 3.50% | 23301 | 2804万 | 7.99 | 13.44 | 21.07 | 31 | 建研设计 | 2024-03-05 二 | 12.29 | 12.41 | 11.86 | 12.29 | 11.82 | -4.43% | 5.69% | 37919 | 4557万 | 7.9 | 13.28 | 20.82 | 32 | 建研设计 | 2024-03-04 一 | 11.91 | 11.91 | 12.41 | 12.98 | 11.39 | 4.20% | 7.69% | 51238 | 6173万 | 8.26 | 13.9 | 21.79 | 33 | 建研设计 | 2024-03-01 五 | 11.89 | 11.85 | 11.91 | 12.19 | 11.61 | 0.51% | 4.54% | 30237 | 3590万 | 7.93 | 13.34 | 20.91 | 34 | 建研设计 | 2024-02-29 四 | 11.19 | 11.39 | 11.85 | 11.96 | 11.10 | 4.04% | 7.15% | 47601 | 5548万 | 7.89 | 13.27 | 20.81 | 35 | 建研设计 | 2024-02-28 三 | 12.85 | 12.84 | 11.39 | 13.49 | 11.31 | -11.29% | 9.85% | 65603 | 8161万 | 7.59 | 12.76 | 20 | 36 | 建研设计 | 2024-02-27 二 | 12.41 | 12.45 | 12.84 | 12.87 | 12.31 | 3.13% | 4.48% | 29831 | 3788万 | 8.55 | 14.38 | 22.54 | 37 | 建研设计 | 2024-02-26 一 | 12.35 | 12.34 | 12.45 | 12.90 | 12.10 | 0.89% | 6.39% | 42527 | 5288万 | 8.29 | 13.94 | 21.86 | 38 | 建研设计 | 2024-02-23 五 | 11.87 | 11.88 | 12.34 | 12.35 | 11.81 | 3.87% | 5.12% | 34122 | 4136万 | 8.22 | 13.82 | 21.67 | 39 | 建研设计 | 2024-02-22 四 | 11.48 | 11.48 | 11.88 | 11.90 | 11.48 | 3.48% | 5.47% | 36411 | 4268万 | 7.91 | 13.31 | 20.86 | 40 | 建研设计 | 2024-02-21 三 | 10.82 | 10.82 | 11.48 | 12.21 | 10.66 | 6.10% | 8.97% | 59732 | 6864万 | 7.65 | 12.86 | 20.16 | 41 | 建研设计 | 2024-02-20 二 | 10.69 | 10.69 | 10.82 | 11.22 | 10.35 | 1.22% | 6.52% | 43446 | 4691万 | 7.21 | 12.12 | 19 | 42 | 建研设计 | 2024-02-19 一 | 10.22 | 10.08 | 10.69 | 11.07 | 10.22 | 6.05% | 8.82% | 58769 | 6221万 | 7.12 | 11.97 | 18.77 | 43 | 建研设计 | 2024-02-08 四 | 8.75 | 8.66 | 10.08 | 10.09 | 8.51 | 16.40% | 9.65% | 64259 | 6060万 | 6.71 | 11.29 | 17.7 | 44 | 建研设计 | 2024-02-07 三 | 9.64 | 9.65 | 8.66 | 9.73 | 8.57 | -10.26% | 9.40% | 62576 | 5610万 | 5.77 | 9.7 | 15.21 | 45 | 建研设计 | 2024-02-06 二 | 9.62 | 9.97 | 9.65 | 10.24 | 8.57 | -3.21% | 9.51% | 63331 | 5878万 | 6.43 | 10.81 | 16.94 | 46 | 建研设计 | 2024-02-05 一 | 11.85 | 12.10 | 9.97 | 12.03 | 9.70 | -17.60% | 8.99% | 59873 | 6171万 | 6.64 | 11.17 | 17.51 | 47 | 建研设计 | 2024-02-02 五 | 12.93 | 12.95 | 12.10 | 13.35 | 11.69 | -6.56% | 4.36% | 29015 | 3609万 | 8.06 | 13.55 | 21.25 | 48 | 建研设计 | 2024-02-01 四 | 13.66 | 13.52 | 12.95 | 13.70 | 12.63 | -4.22% | 3.83% | 25484 | 3308万 | 8.62 | 14.5 | 22.74 | 49 | 建研设计 | 2024-01-31 三 | 14.55 | 14.52 | 13.52 | 14.59 | 13.45 | -6.89% | 3.28% | 21830 | 3024万 | 9 | 15.14 | 23.74 | 50 | 建研设计 | 2024-01-30 二 | 15.17 | 15.23 | 14.52 | 15.19 | 14.48 | -4.66% | 2.24% | 14948 | 2209万 | 9.67 | 16.26 | 25.49 | 51 | 建研设计 | 2024-01-29 一 | 15.76 | 15.79 | 15.23 | 15.88 | 15.13 | -3.55% | 2.70% | 17996 | 2775万 | 10.14 | 17.06 | 26.74 | 52 | 建研设计 | 2024-01-26 五 | 15.61 | 15.61 | 15.79 | 16.17 | 15.60 | 1.15% | 3.48% | 23163 | 3677万 | 10.52 | 17.68 | 27.72 | 53 | 建研设计 | 2024-01-25 四 | 14.69 | 14.58 | 15.61 | 15.62 | 14.60 | 7.06% | 3.88% | 25816 | 3930万 | 10.4 | 17.48 | 27.41 | 54 | 建研设计 | 2024-01-24 三 | 14.20 | 14.18 | 14.58 | 14.66 | 13.87 | 2.82% | 3.23% | 21520 | 3077万 | 9.71 | 16.33 | 25.6 | 55 | 建研设计 | 2024-01-23 二 | 14.50 | 14.39 | 14.18 | 14.50 | 13.75 | -1.46% | 3.59% | 23936 | 3353万 | 9.44 | 15.88 | 24.9 | 56 | 建研设计 | 2024-01-22 一 | 15.51 | 15.45 | 14.39 | 15.51 | 14.10 | -6.86% | 4.20% | 27952 | 4156万 | 9.58 | 16.12 | 25.27 | 57 | 建研设计 | 2024-01-19 五 | 16.01 | 15.94 | 15.45 | 16.08 | 15.44 | -3.07% | 3.42% | 22800 | 3571万 | 10.29 | 17.3 | 27.13 | 58 | 建研设计 | 2024-01-18 四 | 16.40 | 16.40 | 15.94 | 16.53 | 15.60 | -2.80% | 3.55% | 23640 | 3776万 | 10.62 | 17.85 | 27.99 | 59 | 建研设计 | 2024-01-17 三 | 16.99 | 16.83 | 16.40 | 17.02 | 16.40 | -2.55% | 2.08% | 13861 | 2313万 | 10.92 | 18.37 | 28.8 | 60 | 建研设计 | 2024-01-16 二 | 17.00 | 16.98 | 16.83 | 17.22 | 16.65 | -0.88% | 2.07% | 13805 | 2329万 | 11.21 | 18.85 | 29.55 | 61 | 建研设计 | 2024-01-15 一 | 17.20 | 17.18 | 16.98 | 17.35 | 16.80 | -1.16% | 2.94% | 19575 | 3317万 | 11.31 | 19.02 | 29.81 | 62 | 建研设计 | 2024-01-12 五 | 17.07 | 17.09 | 17.18 | 17.39 | 17.07 | 0.53% | 2.27% | 15138 | 2614万 | 11.44 | 19.24 | 30.17 | 63 | 建研设计 | 2024-01-11 四 | 17.04 | 17.03 | 17.09 | 17.17 | 16.96 | 0.35% | 1.60% | 10638 | 1816万 | 11.38 | 19.14 | 30.01 | 64 | 建研设计 | 2024-01-10 三 | 17.15 | 17.18 | 17.03 | 17.24 | 16.91 | -0.87% | 2.29% | 15233 | 2603万 | 11.34 | 19.07 | 29.9 | 65 | 建研设计 | 2024-01-09 二 | 17.04 | 17.12 | 17.18 | 17.35 | 17.04 | 0.35% | 2.94% | 19579 | 3361万 | 11.44 | 19.24 | 30.17 | 66 | 建研设计 | 2024-01-08 一 | 17.09 | 17.13 | 17.12 | 17.58 | 17.01 | -0.06% | 3.03% | 20211 | 3483万 | 11.4 | 19.17 | 30.06 | 67 | 建研设计 | 2024-01-05 五 | 17.25 | 17.25 | 17.13 | 17.37 | 17.06 | -0.70% | 1.45% | 9654 | 1660万 | 11.41 | 19.19 | 30.08 | 68 | 建研设计 | 2024-01-04 四 | 17.23 | 17.22 | 17.25 | 17.34 | 17.11 | 0.17% | 1.37% | 9111 | 1568万 | 11.49 | 19.32 | 30.29 | 69 | 建研设计 | 2024-01-03 三 | 17.28 | 17.19 | 17.22 | 17.35 | 17.03 | 0.17% | 1.76% | 11742 | 2017万 | 11.47 | 19.29 | 30.24 | 70 | 建研设计 | 2024-01-02 二 | 16.92 | 16.92 | 17.19 | 17.30 | 16.89 | 1.60% | 3.28% | 21866 | 3758万 | 11.45 | 19.25 | 30.18 | 71 | 建研设计 | 2023-12-29 五 | 16.60 | 16.58 | 16.92 | 16.93 | 16.57 | 2.05% | 1.85% | 12349 | 2069万 | 11.27 | 18.95 | 29.71 | 72 | 建研设计 | 2023-12-28 四 | 16.26 | 16.21 | 16.58 | 16.65 | 15.98 | 2.28% | 1.76% | 11734 | 1925万 | 11.04 | 18.57 | 29.11 | 73 | 建研设计 | 2023-12-27 三 | 16.18 | 16.13 | 16.21 | 16.44 | 16.08 | 0.50% | 1.48% | 9843 | 1598万 | 10.8 | 18.16 | 28.46 | 74 | 建研设计 | 2023-12-26 二 | 16.27 | 16.24 | 16.13 | 16.42 | 16.06 | -0.68% | 1.78% | 11830 | 1914万 | 10.74 | 18.07 | 28.32 | 75 | 建研设计 | 2023-12-25 一 | 16.60 | 16.67 | 16.24 | 16.70 | 16.15 | -2.58% | 2.03% | 13545 | 2205万 | 10.82 | 18.19 | 28.51 | 76 | 建研设计 | 2023-12-22 五 | 16.90 | 16.97 | 16.67 | 17.04 | 16.60 | -1.77% | 2.19% | 14616 | 2446万 | 11.1 | 18.67 | 29.27 | 77 | 建研设计 | 2023-12-21 四 | 16.91 | 17.06 | 16.97 | 17.10 | 16.68 | -0.53% | 3.01% | 20072 | 3393万 | 11.3 | 19.01 | 29.8 | 78 | 建研设计 | 2023-12-20 三 | 16.87 | 16.90 | 17.06 | 17.31 | 16.86 | 0.95% | 2.75% | 18341 | 3147万 | 11.36 | 19.11 | 29.95 | 79 | 建研设计 | 2023-12-19 二 | 17.04 | 17.04 | 16.90 | 17.20 | 16.67 | -0.82% | 2.16% | 14398 | 2436万 | 11.25 | 18.93 | 29.67 | 80 | 建研设计 | 2023-12-18 一 | 17.18 | 17.16 | 17.04 | 17.37 | 17.00 | -0.70% | 3.14% | 20892 | 3590万 | 11.35 | 19.08 | 29.92 | 81 | 建研设计 | 2023-12-15 五 | 17.01 | 17.10 | 17.16 | 17.17 | 16.95 | 0.35% | 2.31% | 15384 | 2628万 | 11.43 | 19.22 | 30.13 | 82 | 建研设计 | 2023-12-14 四 | 16.85 | 16.83 | 17.10 | 17.24 | 16.83 | 1.60% | 2.57% | 17098 | 2920万 | 11.39 | 19.15 | 30.02 | 83 | 建研设计 | 2023-12-13 三 | 16.80 | 16.78 | 16.83 | 16.98 | 16.64 | 0.30% | 2.51% | 16710 | 2814万 | 11.21 | 18.85 | 29.55 | 84 | 建研设计 | 2023-12-12 二 | 16.58 | 16.41 | 16.78 | 16.80 | 16.30 | 2.25% | 2.06% | 13732 | 2274万 | 11.17 | 18.79 | 29.46 | 85 | 建研设计 | 2023-12-11 一 | 16.32 | 16.34 | 16.41 | 16.68 | 16.10 | 0.43% | 2.93% | 19511 | 3202万 | 10.93 | 18.38 | 28.81 | 86 | 建研设计 | 2023-12-08 五 | 16.92 | 17.01 | 16.34 | 17.06 | 16.32 | -3.94% | 3.48% | 23200 | 3860万 | 10.88 | 18.3 | 28.69 | 87 | 建研设计 | 2023-12-07 四 | 17.13 | 17.13 | 17.01 | 17.22 | 16.91 | -0.70% | 1.84% | 12267 | 2087万 | 11.33 | 19.05 | 29.87 | 88 | 建研设计 | 2023-12-06 三 | 17.00 | 17.00 | 17.13 | 17.21 | 16.94 | 0.76% | 1.98% | 13186 | 2258万 | 11.41 | 19.19 | 30.08 | 89 | 建研设计 | 2023-12-05 二 | 17.26 | 17.12 | 17.00 | 17.30 | 17.00 | -0.70% | 2.78% | 18522 | 3173万 | 11.32 | 19.04 | 29.85 | 90 | 建研设计 | 2023-12-04 一 | 17.05 | 17.03 | 17.12 | 17.20 | 17.00 | 0.53% | 1.99% | 13243 | 2268万 | 11.4 | 19.17 | 30.06 | 91 | 建研设计 | 2023-12-01 五 | 16.87 | 16.84 | 17.03 | 17.13 | 16.62 | 1.13% | 1.70% | 11292 | 1919万 | 11.34 | 19.07 | 29.9 | 92 | 建研设计 | 2023-11-30 四 | 17.02 | 16.97 | 16.84 | 17.05 | 16.71 | -0.77% | 1.60% | 10671 | 1797万 | 11.21 | 18.86 | 29.57 | 93 | 建研设计 | 2023-11-29 三 | 17.16 | 17.15 | 16.97 | 17.16 | 16.91 | -1.05% | 1.43% | 9495 | 1614万 | 11.3 | 19.01 | 29.8 | 94 | 建研设计 | 2023-11-28 二 | 17.11 | 16.94 | 17.15 | 17.18 | 16.84 | 1.24% | 1.68% | 11198 | 1915万 | 11.42 | 19.21 | 30.11 | 95 | 建研设计 | 2023-11-27 一 | 16.99 | 16.98 | 16.94 | 17.17 | 16.86 | -0.24% | 1.62% | 10776 | 1829万 | 11.28 | 18.97 | 29.74 | 96 | 建研设计 | 2023-11-24 五 | 17.24 | 17.24 | 16.98 | 17.29 | 16.90 | -1.51% | 2.06% | 13713 | 2337万 | 11.31 | 19.02 | 29.81 | 97 | 建研设计 | 2023-11-23 四 | 17.21 | 17.13 | 17.24 | 17.28 | 16.98 | 0.64% | 1.81% | 12036 | 2066万 | 11.48 | 19.31 | 30.27 | 98 | 建研设计 | 2023-11-22 三 | 17.19 | 17.18 | 17.13 | 17.45 | 17.11 | -0.29% | 2.76% | 18362 | 3179万 | 11.41 | 19.19 | 30.08 | 99 | 建研设计 | 2023-11-21 二 | 17.21 | 17.21 | 17.18 | 17.35 | 17.14 | -0.17% | 1.85% | 12344 | 2131万 | 11.44 | 19.24 | 30.17 | 100 | 建研设计 | 2023-11-20 一 | 17.22 | 17.09 | 17.21 | 17.35 | 17.04 | 0.70% | 1.97% | 13107 | 2249万 | 11.46 | 19.28 | 30.22 | 101 | 建研设计 | 2023-11-17 五 | 17.00 | 17.08 | 17.09 | 17.18 | 17.00 | 0.06% | 1.25% | 8330 | 1423万 | 11.38 | 19.14 | 30.01 | 102 | 建研设计 | 2023-11-16 四 | 17.22 | 17.21 | 17.08 | 17.28 | 17.07 | -0.76% | 1.57% | 10450 | 1792万 | 11.37 | 19.13 | 29.99 | 103 | 建研设计 | 2023-11-15 三 | 17.30 | 17.19 | 17.21 | 17.30 | 17.10 | 0.12% | 1.56% | 10407 | 1790万 | 11.46 | 19.28 | 30.22 | 104 | 建研设计 | 2023-11-14 二 | 17.18 | 17.15 | 17.19 | 17.29 | 17.01 | 0.23% | 1.78% | 11855 | 2032万 | 11.45 | 19.25 | 30.18 | 105 | 建研设计 | 2023-11-13 一 | 16.95 | 16.84 | 17.15 | 17.17 | 16.95 | 1.84% | 2.36% | 15723 | 2685万 | 11.42 | 19.21 | 30.11 | 106 | 建研设计 | 2023-11-10 五 | 16.87 | 16.90 | 16.84 | 16.90 | 16.67 | -0.36% | 1.40% | 9294 | 1562万 | 11.21 | 18.86 | 29.57 | 107 | 建研设计 | 2023-11-09 四 | 16.93 | 16.99 | 16.90 | 17.06 | 16.85 | -0.53% | 1.90% | 12635 | 2141万 | 11.25 | 18.93 | 29.67 | 108 | 建研设计 | 2023-11-08 三 | 16.88 | 16.86 | 16.99 | 17.22 | 16.81 | 0.77% | 2.32% | 15462 | 2625万 | 11.31 | 19.03 | 29.83 | 109 | 建研设计 | 2023-11-07 二 | 16.86 | 16.88 | 16.86 | 16.92 | 16.70 | -0.12% | 1.79% | 11893 | 1999万 | 11.23 | 18.88 | 29.6 | 110 | 建研设计 | 2023-11-06 一 | 16.76 | 16.68 | 16.88 | 16.93 | 16.74 | 1.20% | 2.30% | 15327 | 2580万 | 11.24 | 18.91 | 29.64 | 111 | 建研设计 | 2023-11-03 五 | 17.00 | 16.69 | 16.68 | 17.00 | 16.65 | -0.06% | 1.96% | 13040 | 2182万 | 11.11 | 18.68 | 29.29 | 112 | 建研设计 | 2023-11-02 四 | 16.68 | 16.68 | 16.69 | 16.93 | 16.65 | 0.06% | 2.30% | 15290 | 2567万 | 11.11 | 18.69 | 29.3 | 113 | 建研设计 | 2023-11-01 三 | 16.66 | 16.63 | 16.68 | 16.78 | 16.54 | 0.30% | 2.05% | 13677 | 2274万 | 11.11 | 18.68 | 29.29 | 114 | 建研设计 | 2023-10-31 二 | 16.55 | 16.59 | 16.63 | 16.76 | 16.54 | 0.24% | 1.81% | 12075 | 2013万 | 11.07 | 18.63 | 29.2 | 115 | 建研设计 | 2023-10-30 一 | 16.52 | 16.57 | 16.59 | 16.69 | 16.41 | 0.12% | 2.14% | 14221 | 2354万 | 11.05 | 18.58 | 29.13 | 116 | 建研设计 | 2023-10-27 五 | 16.33 | 16.43 | 16.57 | 16.61 | 16.30 | 0.85% | 2.72% | 18121 | 2988万 | 11.03 | 18.56 | 29.09 | 117 | 建研设计 | 2023-10-26 四 | 16.75 | 16.98 | 16.43 | 17.04 | 16.30 | -3.24% | 3.85% | 25664 | 4238万 | 10.94 | 18.4 | 28.85 | 118 | 建研设计 | 2023-10-25 三 | 16.50 | 16.06 | 16.98 | 17.10 | 16.49 | 5.73% | 6.04% | 40252 | 6791万 | 11.31 | 19.02 | 29.81 | 119 | 建研设计 | 2023-10-24 二 | 15.45 | 15.36 | 16.06 | 16.08 | 15.43 | 4.56% | 3.41% | 22715 | 3606万 | 10.7 | 17.99 | 28.2 | 120 | 建研设计 | 2023-10-23 一 | 15.85 | 15.86 | 15.36 | 15.86 | 15.22 | -3.15% | 1.91% | 12725 | 1971万 | 10.23 | 17.2 | 24.05 | 121 | 建研设计 | 2023-10-20 五 | 15.95 | 15.91 | 15.86 | 16.07 | 15.79 | -0.31% | 1.30% | 8673 | 1379万 | 10.56 | 17.76 | 24.83 | 122 | 建研设计 | 2023-10-19 四 | 15.89 | 15.94 | 15.91 | 16.26 | 15.79 | -0.19% | 1.80% | 11991 | 1922万 | 10.6 | 17.82 | 24.91 | 123 | 建研设计 | 2023-10-18 三 | 16.24 | 16.24 | 15.94 | 16.24 | 15.90 | -1.85% | 1.69% | 11286 | 1802万 | 10.62 | 17.85 | 24.95 | 124 | 建研设计 | 2023-10-17 二 | 16.30 | 16.30 | 16.24 | 16.38 | 16.09 | -0.37% | 1.43% | 9494 | 1537万 | 10.82 | 18.19 | 25.42 | 125 | 建研设计 | 2023-10-16 一 | 16.20 | 16.20 | 16.30 | 16.43 | 16.17 | 0.62% | 2.03% | 13518 | 2201万 | 10.86 | 18.26 | 25.52 | 126 | 建研设计 | 2023-10-13 五 | 16.67 | 16.68 | 16.20 | 16.67 | 16.17 | -2.88% | 2.71% | 18072 | 2954万 | 10.79 | 18.14 | 25.36 | 127 | 建研设计 | 2023-10-12 四 | 16.77 | 16.75 | 16.68 | 16.85 | 16.53 | -0.42% | 2.69% | 17944 | 2993万 | 11.11 | 18.68 | 26.11 | 128 | 建研设计 | 2023-10-11 三 | 16.81 | 16.79 | 16.75 | 16.91 | 16.67 | -0.24% | 1.70% | 11343 | 1903万 | 11.15 | 18.76 | 26.22 | 129 | 建研设计 | 2023-10-10 二 | 16.99 | 16.90 | 16.79 | 17.14 | 16.78 | -0.65% | 2.11% | 14080 | 2376万 | 11.18 | 18.8 | 26.29 | 130 | 建研设计 | 2023-10-09 一 | 17.25 | 17.20 | 16.90 | 17.25 | 16.87 | -1.74% | 2.07% | 13788 | 2337万 | 11.25 | 18.93 | 26.46 | 131 | 建研设计 | 2023-09-28 四 | 17.35 | 17.18 | 17.20 | 17.35 | 17.15 | 0.12% | 1.71% | 11410 | 1963万 | 11.45 | 19.26 | 26.93 | 132 | 建研设计 | 2023-09-27 三 | 16.98 | 16.94 | 17.18 | 17.29 | 16.95 | 1.42% | 2.17% | 14446 | 2482万 | 11.44 | 19.24 | 26.9 | 133 | 建研设计 | 2023-09-26 二 | 17.03 | 17.01 | 16.94 | 17.20 | 16.91 | -0.41% | 1.64% | 10931 | 1861万 | 11.28 | 18.97 | 26.52 | 134 | 建研设计 | 2023-09-25 一 | 17.25 | 17.24 | 17.01 | 17.41 | 16.95 | -1.33% | 1.96% | 13067 | 2237万 | 11.33 | 19.05 | 26.63 | 135 | 建研设计 | 2023-09-22 五 | 16.81 | 16.78 | 17.24 | 17.28 | 16.73 | 2.74% | 2.35% | 15670 | 2676万 | 11.48 | 19.31 | 26.99 | 136 | 建研设计 | 2023-09-21 四 | 17.11 | 17.12 | 16.78 | 17.23 | 16.77 | -1.99% | 1.81% | 12025 | 2036万 | 11.17 | 18.79 | 26.27 | 137 | 建研设计 | 2023-09-20 三 | 17.20 | 17.24 | 17.12 | 17.45 | 17.11 | -0.70% | 1.93% | 12883 | 2231万 | 11.4 | 19.17 | 26.8 | 138 | 建研设计 | 2023-09-19 二 | 17.38 | 17.34 | 17.24 | 17.53 | 17.21 | -0.58% | 1.78% | 11830 | 2055万 | 11.48 | 19.31 | 26.99 | 139 | 建研设计 | 2023-09-18 一 | 17.00 | 17.08 | 17.34 | 17.49 | 16.91 | 1.52% | 2.68% | 17838 | 3091万 | 11.55 | 19.42 | 27.15 | 140 | 建研设计 | 2023-09-15 五 | 17.13 | 17.00 | 17.08 | 17.28 | 17.01 | 0.47% | 1.69% | 11253 | 1930万 | 11.37 | 19.13 | 26.74 | 141 | 建研设计 | 2023-09-14 四 | 17.34 | 17.31 | 17.00 | 17.34 | 16.84 | -1.79% | 2.28% | 15162 | 2585万 | 11.32 | 19.04 | 26.61 | 142 | 建研设计 | 2023-09-13 三 | 17.32 | 17.40 | 17.31 | 17.68 | 17.20 | -0.52% | 2.58% | 17212 | 2996万 | 11.53 | 19.39 | 27.1 | 143 | 建研设计 | 2023-09-12 二 | 17.35 | 17.30 | 17.40 | 17.48 | 17.13 | 0.58% | 2.73% | 18156 | 3146万 | 11.59 | 19.49 | 27.24 | 144 | 建研设计 | 2023-09-11 一 | 17.28 | 17.27 | 17.30 | 17.35 | 16.94 | 0.17% | 2.68% | 17850 | 3074万 | 11.52 | 19.38 | 27.08 | 145 | 建研设计 | 2023-09-08 五 | 17.54 | 17.54 | 17.27 | 17.70 | 17.19 | -1.54% | 3.16% | 21034 | 3647万 | 11.5 | 19.34 | 27.04 | 146 | 建研设计 | 2023-09-07 四 | 18.01 | 18.01 | 17.54 | 18.11 | 17.54 | -2.61% | 3.72% | 24745 | 4408万 | 11.68 | 19.64 | 27.46 | 147 | 建研设计 | 2023-09-06 三 | 18.24 | 18.17 | 18.01 | 18.24 | 17.88 | -0.88% | 3.20% | 21304 | 3833万 | 11.99 | 20.17 | 28.19 | 148 | 建研设计 | 2023-09-05 二 | 18.58 | 18.66 | 18.17 | 18.59 | 18.02 | -2.63% | 4.88% | 32527 | 5933万 | 12.1 | 20.35 | 28.45 | 149 | 建研设计 | 2023-09-04 一 | 18.55 | 18.46 | 18.66 | 18.90 | 18.35 | 1.08% | 5.11% | 33999 | 6334万 | 12.43 | 20.9 | 29.21 | 150 | 建研设计 | 2023-09-01 五 | 18.38 | 18.35 | 18.46 | 18.67 | 18.13 | 0.60% | 4.50% | 30001 | 5509万 | 12.29 | 20.68 | 28.9 | 151 | 建研设计 | 2023-08-31 四 | 18.79 | 18.81 | 18.35 | 18.81 | 18.23 | -2.45% | 4.97% | 33112 | 6095万 | 12.22 | 20.55 | 28.73 | 152 | 建研设计 | 2023-08-30 三 | 19.29 | 19.26 | 18.81 | 19.29 | 18.55 | -2.34% | 5.72% | 38106 | 7166万 | 12.53 | 21.07 | 29.45 | 153 | 建研设计 | 2023-08-29 二 | 18.33 | 18.47 | 19.26 | 19.29 | 18.33 | 4.28% | 8.12% | 54059 | 10250万 | 12.83 | 21.57 | 30.15 | 154 | 建研设计 | 2023-08-28 一 | 18.80 | 17.94 | 18.47 | 18.98 | 18.08 | 2.95% | 8.25% | 54962 | 10251万 | 12.3 | 20.69 | 28.92 | 155 | 建研设计 | 2023-08-25 五 | 18.05 | 18.15 | 17.94 | 18.32 | 17.84 | -1.16% | 3.40% | 22627 | 4082万 | 11.95 | 20.09 | 24.21 | 156 | 建研设计 | 2023-08-23 三 | 18.76 | 18.70 | 18.43 | 18.79 | 18.37 | -1.44% | 2.80% | 18624 | 3461万 | 12.27 | 20.64 | 24.87 | 157 | 建研设计 | 2023-08-22 二 | 18.82 | 18.69 | 18.70 | 18.82 | 18.30 | 0.05% | 3.98% | 26495 | 4929万 | 12.45 | 20.94 | 25.24 |
|
行情刷新 | 流通股东
|