| 股票名称 | 代码 301228 | 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 | 实朴检测 | 2024-04-25 四 | 10.80 | 10.87 | 10.77 | 10.98 | 10.67 | -0.92% | 6.26% | 34344 | 3722万 | 5.91 | 12.92 | -22.91 | 2 | 实朴检测 | 2024-04-24 三 | 10.60 | 10.60 | 10.87 | 10.96 | 10.44 | 2.55% | 7.21% | 39566 | 4283万 | 5.96 | 13.04 | -23.12 | 3 | 实朴检测 | 2024-04-23 二 | 10.27 | 10.22 | 10.60 | 10.68 | 10.24 | 3.72% | 9.28% | 50890 | 5370万 | 5.82 | 12.72 | -22.55 | 4 | 实朴检测 | 2024-04-22 一 | 10.48 | 11.00 | 10.22 | 10.76 | 10.02 | -7.09% | 11.12% | 61021 | 6304万 | 5.61 | 12.26 | -21.74 | 5 | 实朴检测 | 2024-04-19 五 | 10.59 | 10.59 | 11.00 | 11.43 | 10.21 | 3.87% | 17.08% | 93685 | 10151万 | 6.04 | 13.2 | -23.4 | 6 | 实朴检测 | 2024-04-18 四 | 11.04 | 10.81 | 10.59 | 11.30 | 10.35 | -2.04% | 13.29% | 72931 | 7766万 | 5.81 | 12.71 | -22.53 | 7 | 实朴检测 | 2024-04-17 三 | 9.96 | 9.48 | 10.81 | 10.81 | 9.96 | 14.03% | 16.03% | 87941 | 9253万 | 5.93 | 12.97 | -22.99 | 8 | 实朴检测 | 2024-04-16 二 | 11.20 | 11.60 | 9.48 | 11.76 | 9.38 | -18.28% | 16.88% | 92610 | 9311万 | 5.2 | 11.38 | -20.16 | 9 | 实朴检测 | 2024-04-15 一 | 13.08 | 14.00 | 11.60 | 13.39 | 11.30 | -17.14% | 17.85% | 97935 | 11888万 | 6.36 | 13.92 | -24.67 | 10 | 实朴检测 | 2024-04-12 五 | 13.66 | 13.71 | 14.00 | 14.40 | 13.53 | 2.12% | 17.92% | 98339 | 13805万 | 7.68 | 16.8 | -29.78 | 11 | 实朴检测 | 2024-04-11 四 | 13.12 | 13.64 | 13.71 | 14.50 | 13.00 | 0.51% | 15.44% | 84704 | 11703万 | 7.52 | 16.45 | -29.16 | 12 | 实朴检测 | 2024-04-10 三 | 13.66 | 13.50 | 13.64 | 13.90 | 12.69 | 1.04% | 16.29% | 89392 | 11951万 | 7.48 | 16.37 | -29.01 | 13 | 实朴检测 | 2024-04-09 二 | 13.76 | 13.80 | 13.50 | 14.29 | 13.13 | -2.17% | 14.00% | 76788 | 10435万 | 7.41 | 16.2 | -28.72 | 14 | 实朴检测 | 2024-04-08 一 | 15.25 | 15.89 | 13.80 | 15.28 | 13.40 | -13.15% | 22.47% | 123274 | 17778万 | 7.57 | 16.56 | -29.35 | 15 | 实朴检测 | 2024-04-03 三 | 14.58 | 15.00 | 15.89 | 16.18 | 14.30 | 5.93% | 25.37% | 139204 | 21292万 | 8.72 | 19.07 | -33.8 | 16 | 实朴检测 | 2024-04-02 二 | 15.32 | 15.65 | 15.00 | 16.88 | 14.83 | -4.15% | 33.22% | 182263 | 29108万 | 8.23 | 18 | -31.91 | 17 | 实朴检测 | 2024-04-01 一 | 15.20 | 15.09 | 15.65 | 15.82 | 14.65 | 3.71% | 29.12% | 159761 | 24411万 | 8.59 | 18.78 | -33.29 | 18 | 实朴检测 | 2024-03-29 五 | 14.71 | 14.70 | 15.09 | 16.57 | 14.46 | 2.65% | 34.47% | 189134 | 29301万 | 8.28 | 18.11 | -32.1 | 19 | 实朴检测 | 2024-03-28 四 | 13.40 | 14.35 | 14.70 | 15.40 | 13.27 | 2.44% | 33.96% | 186328 | 26712万 | 8.07 | 17.64 | -31.27 | 20 | 实朴检测 | 2024-03-27 三 | 14.84 | 14.27 | 14.35 | 15.42 | 13.71 | 0.56% | 41.57% | 228095 | 33510万 | 7.87 | 17.22 | -30.52 | 21 | 实朴检测 | 2024-03-26 二 | 11.79 | 11.89 | 14.27 | 14.27 | 11.62 | 20.02% | 21.18% | 116189 | 15229万 | 7.83 | 17.12 | -30.35 | 22 | 实朴检测 | 2024-03-25 一 | 12.50 | 13.11 | 11.89 | 12.86 | 11.88 | -9.31% | 16.96% | 93032 | 11561万 | 6.52 | 14.27 | -25.29 | 23 | 实朴检测 | 2024-03-22 五 | 12.38 | 12.23 | 13.11 | 13.31 | 11.77 | 7.20% | 18.65% | 102334 | 12838万 | 7.19 | 15.73 | -27.89 | 24 | 实朴检测 | 2024-03-21 四 | 12.28 | 12.40 | 12.23 | 12.43 | 11.98 | -1.37% | 9.53% | 52307 | 6384万 | 6.71 | 14.68 | -26.01 | 25 | 实朴检测 | 2024-03-20 三 | 12.15 | 11.94 | 12.40 | 12.88 | 11.94 | 3.85% | 12.63% | 69288 | 8533万 | 6.8 | 14.88 | -26.38 | 26 | 实朴检测 | 2024-03-19 二 | 11.91 | 11.83 | 11.94 | 12.49 | 11.91 | 0.93% | 10.54% | 57804 | 6991万 | 6.55 | 14.33 | -25.4 | 27 | 实朴检测 | 2024-03-18 一 | 11.90 | 11.53 | 11.83 | 12.09 | 11.53 | 2.60% | 10.50% | 57619 | 6776万 | 6.49 | 14.2 | -25.16 | 28 | 实朴检测 | 2024-03-15 五 | 11.43 | 11.69 | 11.53 | 11.67 | 11.20 | -1.37% | 10.56% | 57952 | 6639万 | 6.33 | 13.84 | -24.52 | 29 | 实朴检测 | 2024-03-14 四 | 11.25 | 11.25 | 11.69 | 11.75 | 11.12 | 3.91% | 10.21% | 56011 | 6404万 | 6.41 | 14.03 | -24.87 | 30 | 实朴检测 | 2024-03-08 五 | 10.79 | 10.79 | 10.70 | 11.00 | 10.60 | -0.83% | 4.61% | 25287 | 2712万 | 5.87 | 12.84 | -22.76 | 31 | 实朴检测 | 2024-03-07 四 | 11.00 | 10.87 | 10.79 | 11.39 | 10.79 | -0.74% | 6.91% | 37912 | 4196万 | 5.92 | 12.95 | -22.95 | 32 | 实朴检测 | 2024-03-06 三 | 10.55 | 10.58 | 10.87 | 11.06 | 10.38 | 2.74% | 5.22% | 28635 | 3090万 | 5.96 | 13.04 | -23.12 | 33 | 实朴检测 | 2024-03-05 二 | 10.95 | 10.88 | 10.58 | 11.00 | 10.50 | -2.76% | 5.48% | 30090 | 3230万 | 5.8 | 12.7 | -22.5 | 34 | 实朴检测 | 2024-03-04 一 | 11.00 | 11.05 | 10.88 | 11.15 | 10.53 | -1.54% | 6.15% | 33744 | 3633万 | 5.97 | 13.06 | -23.14 | 35 | 实朴检测 | 2024-03-01 五 | 10.93 | 10.79 | 11.05 | 11.20 | 10.74 | 2.41% | 8.32% | 45664 | 4997万 | 6.06 | 13.26 | -23.5 | 36 | 实朴检测 | 2024-02-29 四 | 10.40 | 10.37 | 10.79 | 10.95 | 10.20 | 4.05% | 11.06% | 60698 | 6447万 | 5.92 | 12.95 | -22.95 | 37 | 实朴检测 | 2024-02-28 三 | 12.00 | 11.83 | 10.37 | 12.57 | 10.32 | -12.34% | 14.44% | 79216 | 9047万 | 5.69 | 12.44 | -22.06 | 38 | 实朴检测 | 2024-02-27 二 | 11.23 | 11.23 | 11.83 | 11.85 | 11.16 | 5.34% | 9.19% | 50424 | 5849万 | 6.49 | 14.2 | -25.16 | 39 | 实朴检测 | 2024-02-26 一 | 10.82 | 10.86 | 11.23 | 11.63 | 10.65 | 3.41% | 11.25% | 61722 | 6901万 | 6.16 | 13.48 | -23.89 | 40 | 实朴检测 | 2024-02-23 五 | 10.51 | 10.45 | 10.86 | 10.86 | 10.31 | 3.92% | 9.92% | 54428 | 5758万 | 5.96 | 13.03 | -23.1 | 41 | 实朴检测 | 2024-02-22 四 | 9.87 | 9.85 | 10.45 | 10.54 | 9.71 | 6.09% | 10.22% | 56087 | 5668万 | 5.73 | 12.54 | -22.23 | 42 | 实朴检测 | 2024-02-21 三 | 9.32 | 9.42 | 9.85 | 10.18 | 9.11 | 4.56% | 12.11% | 66430 | 6526万 | 5.4 | 11.82 | -20.95 | 43 | 实朴检测 | 2024-02-20 二 | 9.37 | 9.38 | 9.42 | 9.54 | 8.87 | 0.43% | 13.07% | 71722 | 6641万 | 5.17 | 11.3 | -20.04 | 44 | 实朴检测 | 2024-02-19 一 | 8.20 | 8.20 | 9.38 | 9.45 | 8.20 | 14.39% | 15.92% | 87353 | 7590万 | 5.15 | 11.26 | -19.95 | 45 | 实朴检测 | 2024-02-08 四 | 7.49 | 7.39 | 8.20 | 8.23 | 6.92 | 10.96% | 19.09% | 104754 | 7843万 | 4.5 | 9.84 | -17.44 | 46 | 实朴检测 | 2024-02-07 三 | 8.88 | 8.85 | 7.39 | 8.94 | 7.26 | -16.50% | 18.37% | 100778 | 7810万 | 4.05 | 8.87 | -15.72 | 47 | 实朴检测 | 2024-02-06 二 | 8.30 | 9.50 | 8.85 | 9.37 | 8.11 | -6.84% | 12.06% | 66191 | 5679万 | 4.86 | 10.62 | -18.82 | 48 | 实朴检测 | 2024-02-05 一 | 11.69 | 11.52 | 9.50 | 11.71 | 9.25 | -17.53% | 9.67% | 53035 | 5252万 | 5.21 | 11.4 | -20.21 | 49 | 实朴检测 | 2024-02-02 五 | 12.47 | 12.45 | 11.52 | 12.96 | 11.10 | -7.47% | 5.75% | 31524 | 3758万 | 6.32 | 13.82 | -24.5 | 50 | 实朴检测 | 2024-02-01 四 | 12.63 | 12.79 | 12.45 | 12.80 | 12.14 | -2.66% | 4.42% | 24233 | 3006万 | 6.83 | 14.94 | -26.48 | 51 | 实朴检测 | 2024-01-31 三 | 13.91 | 13.96 | 12.79 | 14.02 | 12.68 | -8.38% | 4.53% | 24851 | 3283万 | 7.02 | 15.35 | -27.2 | 52 | 实朴检测 | 2024-01-30 二 | 14.62 | 14.63 | 13.96 | 14.84 | 13.90 | -4.58% | 2.92% | 16024 | 2290万 | 7.66 | 16.75 | -29.69 | 53 | 实朴检测 | 2024-01-29 一 | 15.26 | 15.26 | 14.63 | 15.44 | 14.55 | -4.13% | 3.87% | 21215 | 3151万 | 8.03 | 17.56 | -31.12 | 54 | 实朴检测 | 2024-01-26 五 | 15.29 | 15.39 | 15.26 | 16.10 | 15.23 | -0.84% | 5.83% | 31996 | 4982万 | 8.37 | 18.31 | -32.46 | 55 | 实朴检测 | 2024-01-25 四 | 14.48 | 14.32 | 15.39 | 15.50 | 14.28 | 7.47% | 6.49% | 35612 | 5331万 | 8.44 | 18.47 | -32.74 | 56 | 实朴检测 | 2024-01-24 三 | 13.93 | 13.91 | 14.32 | 14.38 | 13.61 | 2.95% | 3.46% | 19002 | 2672万 | 7.86 | 17.18 | -30.46 | 57 | 实朴检测 | 2024-01-23 二 | 14.24 | 13.99 | 13.91 | 14.24 | 13.62 | -0.57% | 4.05% | 22219 | 3074万 | 7.63 | 16.69 | -29.59 | 58 | 实朴检测 | 2024-01-22 一 | 15.01 | 15.02 | 13.99 | 15.01 | 13.81 | -6.86% | 3.52% | 19326 | 2804万 | 7.68 | 16.79 | -29.76 | 59 | 实朴检测 | 2024-01-19 五 | 15.42 | 15.35 | 15.02 | 15.47 | 15.00 | -2.15% | 2.19% | 12003 | 1824万 | 8.24 | 18.02 | -31.95 | 60 | 实朴检测 | 2024-01-18 四 | 15.54 | 15.54 | 15.35 | 15.69 | 14.91 | -1.22% | 2.87% | 15750 | 2401万 | 8.42 | 18.42 | -32.65 | 61 | 实朴检测 | 2024-01-17 三 | 15.95 | 15.96 | 15.54 | 16.10 | 15.50 | -2.63% | 2.00% | 10977 | 1730万 | 8.53 | 18.65 | -33.05 | 62 | 实朴检测 | 2024-01-16 二 | 16.20 | 16.24 | 15.96 | 16.24 | 15.55 | -1.72% | 3.53% | 19341 | 3067万 | 8.76 | 19.15 | -33.95 | 63 | 实朴检测 | 2024-01-15 一 | 16.20 | 16.45 | 16.24 | 16.62 | 16.10 | -1.28% | 2.71% | 14848 | 2413万 | 8.91 | 19.49 | -34.54 | 64 | 实朴检测 | 2024-01-12 五 | 16.54 | 16.46 | 16.45 | 16.99 | 16.42 | -0.06% | 4.07% | 22328 | 3736万 | 9.03 | 19.74 | -34.99 | 65 | 实朴检测 | 2024-01-11 四 | 16.12 | 16.10 | 16.46 | 16.47 | 16.10 | 2.24% | 2.21% | 12124 | 1977万 | 9.03 | 19.75 | -35.01 | 66 | 实朴检测 | 2024-01-10 三 | 16.59 | 16.34 | 16.10 | 16.59 | 16.04 | -1.47% | 2.60% | 14283 | 2316万 | 8.83 | 19.32 | -34.25 | 67 | 实朴检测 | 2024-01-09 二 | 16.35 | 16.15 | 16.34 | 16.59 | 16.15 | 1.18% | 3.04% | 16671 | 2731万 | 8.96 | 19.61 | -34.76 | 68 | 实朴检测 | 2024-01-08 一 | 16.44 | 16.33 | 16.15 | 16.58 | 16.15 | -1.10% | 3.04% | 16703 | 2732万 | 8.86 | 19.38 | -34.35 | 69 | 实朴检测 | 2024-01-05 五 | 16.82 | 16.79 | 16.33 | 16.92 | 16.27 | -2.74% | 3.43% | 18827 | 3121万 | 8.96 | 19.6 | -34.73 | 70 | 实朴检测 | 2024-01-04 四 | 16.76 | 16.77 | 16.79 | 16.95 | 16.66 | 0.12% | 4.52% | 24817 | 4177万 | 9.21 | 20.15 | -35.71 | 71 | 实朴检测 | 2024-01-03 三 | 17.16 | 17.21 | 16.77 | 17.22 | 16.59 | -2.56% | 7.50% | 41169 | 6920万 | 9.2 | 20.12 | -35.67 | 72 | 实朴检测 | 2024-01-02 二 | 16.98 | 16.58 | 17.21 | 17.79 | 16.61 | 3.80% | 12.62% | 69239 | 11963万 | 9.44 | 20.65 | -36.61 | 73 | 实朴检测 | 2023-12-29 五 | 16.53 | 16.53 | 16.58 | 16.73 | 16.50 | 0.30% | 1.93% | 10590 | 1758万 | 9.1 | 19.9 | -35.27 | 74 | 实朴检测 | 2023-12-28 四 | 16.00 | 15.95 | 16.53 | 16.57 | 15.81 | 3.64% | 2.67% | 14641 | 2388万 | 9.07 | 19.84 | -35.16 | 75 | 实朴检测 | 2023-12-27 三 | 16.00 | 16.02 | 15.95 | 16.16 | 15.74 | -0.44% | 2.65% | 14512 | 2306万 | 8.75 | 19.14 | -33.93 | 76 | 实朴检测 | 2023-12-26 二 | 16.05 | 16.01 | 16.02 | 16.14 | 15.90 | 0.06% | 2.61% | 14316 | 2290万 | 8.79 | 19.22 | -34.08 | 77 | 实朴检测 | 2023-12-25 一 | 16.38 | 16.29 | 16.01 | 16.38 | 15.90 | -1.72% | 3.50% | 19177 | 3077万 | 8.78 | 19.21 | -34.05 | 78 | 实朴检测 | 2023-12-22 五 | 16.73 | 16.73 | 16.29 | 16.97 | 16.18 | -2.63% | 2.41% | 13240 | 2176万 | 8.94 | 19.55 | -34.65 | 79 | 实朴检测 | 2023-12-21 四 | 16.67 | 16.77 | 16.73 | 16.87 | 16.30 | -0.24% | 2.30% | 12646 | 2100万 | 9.18 | 20.08 | -35.59 | 80 | 实朴检测 | 2023-12-20 三 | 16.78 | 16.70 | 16.77 | 17.07 | 16.70 | 0.42% | 2.63% | 14416 | 2433万 | 9.2 | 20.12 | -35.67 | 81 | 实朴检测 | 2023-12-19 二 | 16.75 | 16.71 | 16.70 | 16.84 | 16.48 | -0.06% | 2.11% | 11584 | 1929万 | 9.16 | 20.04 | -35.52 | 82 | 实朴检测 | 2023-12-18 一 | 17.17 | 17.08 | 16.71 | 17.18 | 16.68 | -2.17% | 2.76% | 15143 | 2565万 | 9.17 | 20.05 | -35.54 | 83 | 实朴检测 | 2023-12-15 五 | 17.04 | 17.07 | 17.08 | 17.27 | 16.93 | 0.06% | 2.68% | 14699 | 2515万 | 9.37 | 20.5 | -36.33 | 84 | 实朴检测 | 2023-12-14 四 | 16.90 | 16.90 | 17.07 | 17.27 | 16.88 | 1.01% | 3.01% | 16500 | 2813万 | 9.37 | 20.48 | -36.31 | 85 | 实朴检测 | 2023-12-13 三 | 16.99 | 16.99 | 16.90 | 17.12 | 16.88 | -0.53% | 2.06% | 11299 | 1919万 | 9.27 | 20.28 | -35.95 | 86 | 实朴检测 | 2023-12-12 二 | 17.03 | 17.02 | 16.99 | 17.13 | 16.84 | -0.18% | 2.71% | 14856 | 2519万 | 9.32 | 20.39 | -36.14 | 87 | 实朴检测 | 2023-12-11 一 | 16.80 | 16.91 | 17.02 | 17.13 | 16.67 | 0.65% | 4.25% | 23314 | 3955万 | 9.34 | 20.42 | -36.2 | 88 | 实朴检测 | 2023-12-08 五 | 17.35 | 17.16 | 16.91 | 17.50 | 16.86 | -1.46% | 4.88% | 26759 | 4574万 | 9.28 | 20.29 | -35.97 | 89 | 实朴检测 | 2023-12-07 四 | 17.49 | 17.50 | 17.16 | 17.50 | 17.10 | -1.94% | 3.87% | 21223 | 3657万 | 9.41 | 20.59 | -36.5 | 90 | 实朴检测 | 2023-12-06 三 | 17.47 | 17.35 | 17.50 | 17.58 | 17.22 | 0.86% | 3.11% | 17045 | 2977万 | 9.6 | 21 | -37.22 | 91 | 实朴检测 | 2023-12-05 二 | 18.14 | 18.20 | 17.35 | 18.20 | 17.33 | -4.67% | 5.28% | 28954 | 5116万 | 9.52 | 20.82 | -36.9 | 92 | 实朴检测 | 2023-12-04 一 | 17.90 | 17.90 | 18.20 | 18.35 | 17.88 | 1.68% | 6.42% | 35243 | 6377万 | 9.99 | 21.84 | -38.71 | 93 | 实朴检测 | 2023-12-01 五 | 17.50 | 17.39 | 17.90 | 17.98 | 17.50 | 2.93% | 5.60% | 30744 | 5463万 | 9.82 | 21.48 | -38.07 | 94 | 实朴检测 | 2023-11-30 四 | 17.55 | 17.42 | 17.39 | 17.55 | 17.17 | -0.17% | 3.20% | 17556 | 3035万 | 9.54 | 20.87 | -36.99 | 95 | 实朴检测 | 2023-11-29 三 | 17.87 | 17.88 | 17.42 | 17.87 | 17.39 | -2.57% | 3.92% | 21493 | 3774万 | 9.56 | 20.9 | -37.05 | 96 | 实朴检测 | 2023-11-28 二 | 17.78 | 17.75 | 17.88 | 18.04 | 17.52 | 0.73% | 3.01% | 16523 | 2949万 | 9.81 | 21.46 | -38.03 | 97 | 实朴检测 | 2023-11-27 一 | 17.67 | 17.68 | 17.75 | 17.95 | 17.65 | 0.40% | 3.85% | 21120 | 3765万 | 9.74 | 21.3 | -37.76 | 98 | 实朴检测 | 2023-11-24 五 | 18.25 | 18.19 | 17.68 | 18.25 | 17.59 | -2.80% | 4.80% | 26352 | 4688万 | 9.7 | 21.22 | -37.61 | 99 | 实朴检测 | 2023-11-23 四 | 18.20 | 18.06 | 18.19 | 18.21 | 17.79 | 0.72% | 4.58% | 25113 | 4524万 | 9.98 | 21.83 | -38.69 | 100 | 实朴检测 | 2023-11-22 三 | 17.89 | 17.99 | 18.06 | 18.33 | 17.79 | 0.39% | 4.94% | 27129 | 4914万 | 9.91 | 21.67 | -38.41 | 101 | 实朴检测 | 2023-11-21 二 | 18.30 | 18.28 | 17.99 | 18.40 | 17.95 | -1.59% | 5.14% | 28226 | 5127万 | 9.87 | 21.59 | -38.27 | 102 | 实朴检测 | 2023-11-20 一 | 17.96 | 17.96 | 18.28 | 18.33 | 17.96 | 1.78% | 5.32% | 29202 | 5322万 | 10.03 | 21.94 | -38.88 | 103 | 实朴检测 | 2023-11-17 五 | 18.10 | 18.06 | 17.96 | 18.15 | 17.84 | -0.55% | 4.29% | 23533 | 4226万 | 9.85 | 21.55 | -38.2 | 104 | 实朴检测 | 2023-11-16 四 | 18.37 | 18.37 | 18.06 | 18.48 | 18.01 | -1.69% | 5.35% | 29365 | 5336万 | 9.91 | 21.67 | -38.41 | 105 | 实朴检测 | 2023-11-15 三 | 18.21 | 18.16 | 18.37 | 18.77 | 18.16 | 1.16% | 7.19% | 39444 | 7243万 | 10.08 | 22.04 | -39.07 | 106 | 实朴检测 | 2023-11-14 二 | 18.33 | 18.41 | 18.16 | 18.48 | 17.92 | -1.36% | 7.47% | 40989 | 7412万 | 9.96 | 21.79 | -38.63 | 107 | 实朴检测 | 2023-11-13 一 | 18.10 | 17.94 | 18.41 | 18.42 | 18.10 | 2.62% | 7.39% | 40552 | 7406万 | 10.1 | 22.09 | -39.16 | 108 | 实朴检测 | 2023-11-10 五 | 18.44 | 18.69 | 17.94 | 18.58 | 17.88 | -4.01% | 10.71% | 58766 | 10657万 | 9.84 | 21.53 | -38.16 | 109 | 实朴检测 | 2023-11-09 四 | 18.35 | 18.32 | 18.69 | 19.28 | 18.19 | 2.02% | 19.55% | 107279 | 20173万 | 10.25 | 22.43 | -39.75 | 110 | 实朴检测 | 2023-11-08 三 | 18.03 | 18.02 | 18.32 | 18.32 | 17.80 | 1.66% | 8.22% | 45102 | 8162万 | 10.05 | 21.98 | -38.97 | 111 | 实朴检测 | 2023-11-07 二 | 18.04 | 18.07 | 18.02 | 18.08 | 17.78 | -0.28% | 5.66% | 31050 | 5565万 | 9.89 | 21.62 | -38.33 | 112 | 实朴检测 | 2023-11-06 一 | 17.99 | 17.81 | 18.07 | 18.10 | 17.65 | 1.46% | 9.42% | 51709 | 9258万 | 9.91 | 21.68 | -38.44 | 113 | 实朴检测 | 2023-11-03 五 | 18.01 | 18.01 | 17.81 | 18.21 | 17.52 | -1.11% | 12.19% | 66902 | 11980万 | 9.77 | 21.37 | -37.88 | 114 | 实朴检测 | 2023-11-02 四 | 17.63 | 17.80 | 18.01 | 18.40 | 17.31 | 1.18% | 15.96% | 87541 | 15674万 | 9.88 | 21.61 | -38.31 | 115 | 实朴检测 | 2023-11-01 三 | 17.40 | 17.25 | 17.80 | 18.23 | 17.19 | 3.19% | 10.11% | 55458 | 9866万 | 9.77 | 21.36 | -37.86 | 116 | 实朴检测 | 2023-10-31 二 | 17.54 | 17.49 | 17.25 | 17.54 | 17.06 | -1.37% | 3.33% | 18244 | 3156万 | 9.46 | 20.7 | -36.69 | 117 | 实朴检测 | 2023-10-30 一 | 17.29 | 17.29 | 17.49 | 17.50 | 17.11 | 1.16% | 4.00% | 21962 | 3818万 | 9.6 | 20.99 | -37.2 | 118 | 实朴检测 | 2023-10-27 五 | 16.88 | 17.40 | 17.29 | 17.36 | 16.88 | -0.63% | 3.59% | 19698 | 3379万 | 9.49 | 20.75 | -36.78 | 119 | 实朴检测 | 2023-10-26 四 | 17.61 | 17.75 | 17.40 | 17.86 | 17.27 | -1.97% | 3.82% | 20955 | 3661万 | 9.55 | 20.88 | -66.74 | 120 | 实朴检测 | 2023-10-25 三 | 17.83 | 17.60 | 17.75 | 18.08 | 17.60 | 0.85% | 4.04% | 22159 | 3955万 | 9.74 | 21.3 | -68.09 | 121 | 实朴检测 | 2023-10-24 二 | 17.18 | 17.06 | 17.60 | 17.73 | 17.18 | 3.17% | 4.53% | 24876 | 4371万 | 9.66 | 21.12 | -67.51 | 122 | 实朴检测 | 2023-10-23 一 | 17.49 | 17.46 | 17.06 | 17.56 | 16.98 | -2.29% | 3.49% | 19145 | 3286万 | 9.36 | 20.47 | -65.44 | 123 | 实朴检测 | 2023-10-20 五 | 17.65 | 17.56 | 17.46 | 17.77 | 17.42 | -0.57% | 2.66% | 14621 | 2567万 | 9.58 | 20.95 | -66.97 | 124 | 实朴检测 | 2023-10-19 四 | 17.65 | 17.68 | 17.56 | 17.98 | 17.52 | -0.68% | 3.39% | 18604 | 3295万 | 9.63 | 21.07 | -67.36 | 125 | 实朴检测 | 2023-10-18 三 | 18.08 | 18.17 | 17.68 | 18.21 | 17.64 | -2.70% | 3.25% | 17809 | 3170万 | 9.7 | 21.22 | -67.82 | 126 | 实朴检测 | 2023-10-17 二 | 18.39 | 18.33 | 18.17 | 18.39 | 18.04 | -0.87% | 3.32% | 18192 | 3304万 | 9.97 | 21.8 | -69.7 | 127 | 实朴检测 | 2023-10-16 一 | 18.46 | 18.46 | 18.33 | 18.68 | 18.28 | -0.70% | 3.73% | 20482 | 3776万 | 10.06 | 22 | -70.31 | 128 | 实朴检测 | 2023-10-13 五 | 18.71 | 18.68 | 18.46 | 18.77 | 18.45 | -1.18% | 5.00% | 27440 | 5098万 | 10.13 | 22.15 | -70.81 | 129 | 实朴检测 | 2023-10-12 四 | 19.45 | 19.40 | 18.68 | 19.57 | 18.60 | -3.71% | 9.00% | 49390 | 9324万 | 10.25 | 22.42 | -71.65 | 130 | 实朴检测 | 2023-10-11 三 | 19.21 | 19.33 | 19.40 | 19.58 | 19.21 | 0.36% | 4.72% | 25915 | 5035万 | 10.64 | 23.28 | -74.41 | 131 | 实朴检测 | 2023-10-10 二 | 19.19 | 19.19 | 19.33 | 19.49 | 19.19 | 0.73% | 5.58% | 30615 | 5926万 | 10.61 | 23.2 | -74.15 | 132 | 实朴检测 | 2023-10-09 一 | 19.45 | 19.37 | 19.19 | 19.67 | 19.09 | -0.93% | 6.12% | 33592 | 6463万 | 10.53 | 23.03 | -73.61 | 133 | 实朴检测 | 2023-09-28 四 | 19.49 | 19.30 | 19.37 | 19.78 | 19.28 | 0.36% | 6.97% | 38221 | 7459万 | 10.63 | 23.24 | -74.3 | 134 | 实朴检测 | 2023-09-27 三 | 19.88 | 19.70 | 19.30 | 19.88 | 19.28 | -2.03% | 6.97% | 38232 | 7472万 | 10.59 | 23.16 | -74.03 | 135 | 实朴检测 | 2023-09-26 二 | 19.95 | 20.01 | 19.70 | 19.95 | 19.57 | -1.55% | 7.63% | 41865 | 8257万 | 10.81 | 23.64 | -75.57 | 136 | 实朴检测 | 2023-09-25 一 | 19.75 | 19.70 | 20.01 | 20.08 | 19.71 | 1.57% | 9.15% | 50176 | 9987万 | 10.98 | 24.01 | -76.75 | 137 | 实朴检测 | 2023-09-22 五 | 19.10 | 19.38 | 19.70 | 19.73 | 19.10 | 1.65% | 8.07% | 44255 | 8644万 | 10.81 | 23.64 | -75.57 | 138 | 实朴检测 | 2023-09-21 四 | 19.50 | 19.63 | 19.38 | 19.71 | 19.36 | -1.27% | 6.32% | 34661 | 6757万 | 10.63 | 23.26 | -74.34 | 139 | 实朴检测 | 2023-09-20 三 | 19.52 | 19.60 | 19.63 | 19.93 | 19.30 | 0.15% | 8.10% | 44433 | 8741万 | 10.77 | 23.56 | -75.3 | 140 | 实朴检测 | 2023-09-19 二 | 19.40 | 19.44 | 19.60 | 19.89 | 19.38 | 0.82% | 10.84% | 59482 | 11661万 | 10.75 | 23.52 | -75.18 | 141 | 实朴检测 | 2023-09-18 一 | 19.52 | 19.36 | 19.44 | 19.69 | 19.32 | 0.41% | 8.52% | 46729 | 9103万 | 10.67 | 23.33 | -74.57 | 142 | 实朴检测 | 2023-09-15 五 | 19.25 | 19.35 | 19.36 | 19.59 | 19.25 | 0.05% | 11.80% | 64749 | 12582万 | 10.62 | 23.23 | -74.26 | 143 | 实朴检测 | 2023-09-14 四 | 20.20 | 20.74 | 19.35 | 20.22 | 19.15 | -6.70% | 23.13% | 126917 | 24783万 | 10.62 | 23.22 | -74.22 | 144 | 实朴检测 | 2023-09-13 三 | 19.79 | 20.08 | 20.74 | 21.29 | 19.78 | 3.29% | 28.97% | 158937 | 32641万 | 11.38 | 24.89 | -79.55 | 145 | 实朴检测 | 2023-09-12 二 | 19.89 | 20.07 | 20.08 | 20.19 | 19.64 | 0.05% | 12.45% | 68304 | 13626万 | 11.02 | 24.1 | -77.02 | 146 | 实朴检测 | 2023-09-11 一 | 20.01 | 20.21 | 20.07 | 20.28 | 19.79 | -0.69% | 14.22% | 78005 | 15606万 | 11.01 | 24.08 | -76.98 | 147 | 实朴检测 | 2023-09-08 五 | 20.30 | 20.38 | 20.21 | 20.75 | 20.10 | -0.83% | 16.43% | 90130 | 18321万 | 11.09 | 24.25 | -77.52 | 148 | 实朴检测 | 2023-09-07 四 | 20.58 | 20.68 | 20.38 | 21.34 | 20.38 | -1.45% | 21.72% | 119193 | 24774万 | 11.18 | 24.46 | -78.17 | 149 | 实朴检测 | 2023-09-06 三 | 22.03 | 22.60 | 20.68 | 22.20 | 20.63 | -8.50% | 28.97% | 158957 | 33573万 | 11.35 | 24.82 | -79.32 | 150 | 实朴检测 | 2023-09-05 二 | 24.00 | 24.39 | 22.60 | 24.42 | 21.38 | -7.34% | 38.79% | 212823 | 48077万 | 12.4 | 27.12 | -86.69 | 151 | 实朴检测 | 2023-09-04 一 | 25.46 | 25.16 | 24.39 | 26.75 | 24.20 | -3.06% | 36.07% | 197909 | 50168万 | 13.38 | 29.27 | -93.56 | 152 | 实朴检测 | 2023-09-01 五 | 25.08 | 26.68 | 25.16 | 27.00 | 24.06 | -5.70% | 36.20% | 198604 | 50060万 | 13.8 | 30.19 | -96.51 | 153 | 实朴检测 | 2023-08-31 四 | 24.02 | 25.10 | 26.68 | 27.49 | 23.90 | 6.29% | 48.63% | 266832 | 69117万 | 14.64 | 32.02 | -102.34 | 154 | 实朴检测 | 2023-08-30 三 | 24.09 | 24.92 | 25.10 | 25.27 | 23.00 | 0.72% | 41.06% | 225282 | 54057万 | 13.77 | 30.12 | -96.28 | 155 | 实朴检测 | 2023-08-29 二 | 25.21 | 26.92 | 24.92 | 26.15 | 24.15 | -7.43% | 46.11% | 252961 | 63219万 | 13.67 | 29.9 | -124.98 | 156 | 实朴检测 | 2023-08-28 一 | 27.72 | 28.32 | 26.92 | 30.29 | 26.50 | -4.94% | 56.11% | 307864 | 87746万 | 14.77 | 32.3 | -135.01 | 157 | 实朴检测 | 2023-08-25 五 | 24.19 | 25.46 | 28.32 | 30.48 | 24.18 | 11.23% | 59.81% | 328128 | 90616万 | 15.54 | 33.98 | -142.04 | 158 | 实朴检测 | 2023-08-23 三 | 17.98 | 17.68 | 21.22 | 21.22 | 17.92 | 20.02% | 39.10% | 214529 | 44457万 | 11.64 | 25.46 | -106.43 | 159 | 实朴检测 | 2023-08-22 二 | 17.20 | 17.56 | 17.68 | 17.69 | 16.83 | 0.68% | 10.92% | 59925 | 10369万 | 9.7 | 21.22 | -88.67 |
|
行情刷新 | 流通股东
|