| 股票名称 | 代码 301233 | 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 | 盛帮股份 | 2024-04-30 二 | 40.90 | 41.17 | 39.64 | 41.41 | 39.09 | -3.72% | 11.97% | 22340 | 8977万 | 7.4 | 20.4 | 29.36 | 2 | 盛帮股份 | 2024-04-29 一 | 41.06 | 41.43 | 41.17 | 41.85 | 40.61 | -0.63% | 14.77% | 27566 | 11337万 | 7.69 | 21.19 | 30.49 | 3 | 盛帮股份 | 2024-04-26 五 | 42.61 | 42.06 | 41.43 | 43.45 | 41.06 | -1.50% | 22.65% | 42276 | 17876万 | 7.73 | 21.32 | 30.68 | 4 | 盛帮股份 | 2024-04-25 四 | 42.25 | 42.18 | 42.06 | 44.00 | 41.02 | -0.28% | 22.78% | 42523 | 18122万 | 7.85 | 21.65 | 31.15 | 5 | 盛帮股份 | 2024-04-24 三 | 38.72 | 39.55 | 42.18 | 45.10 | 38.61 | 6.65% | 22.16% | 41363 | 17319万 | 7.87 | 21.71 | 33.43 | 6 | 盛帮股份 | 2024-04-23 二 | 37.37 | 37.11 | 39.55 | 39.55 | 37.16 | 6.58% | 16.26% | 30347 | 11753万 | 7.38 | 20.36 | 31.34 | 7 | 盛帮股份 | 2024-04-22 一 | 36.61 | 38.10 | 37.11 | 38.19 | 35.60 | -2.60% | 12.13% | 22654 | 8347万 | 6.93 | 19.1 | 29.41 | 8 | 盛帮股份 | 2024-04-19 五 | 35.31 | 35.87 | 38.10 | 38.60 | 35.06 | 6.22% | 15.18% | 28340 | 10505万 | 7.11 | 19.61 | 30.19 | 9 | 盛帮股份 | 2024-04-18 四 | 34.76 | 34.96 | 35.87 | 37.76 | 34.60 | 2.60% | 13.19% | 24626 | 8956万 | 6.7 | 18.46 | 28.43 | 10 | 盛帮股份 | 2024-04-17 三 | 32.20 | 31.51 | 34.96 | 34.96 | 32.20 | 10.95% | 9.26% | 17289 | 5921万 | 6.53 | 17.99 | 27.71 | 11 | 盛帮股份 | 2024-04-16 二 | 33.89 | 34.10 | 31.51 | 33.89 | 31.30 | -7.60% | 8.32% | 15526 | 4947万 | 5.88 | 16.22 | 24.97 | 12 | 盛帮股份 | 2024-04-15 一 | 36.00 | 36.27 | 34.10 | 36.59 | 33.15 | -5.98% | 10.95% | 20446 | 7054万 | 6.37 | 17.55 | 27.02 | 13 | 盛帮股份 | 2024-04-12 五 | 36.66 | 37.13 | 36.27 | 37.60 | 36.17 | -2.32% | 8.58% | 16015 | 5894万 | 6.77 | 18.67 | 28.74 | 14 | 盛帮股份 | 2024-04-11 四 | 38.13 | 38.96 | 37.13 | 38.96 | 36.80 | -4.70% | 11.54% | 21545 | 8126万 | 6.93 | 19.11 | 29.43 | 15 | 盛帮股份 | 2024-04-10 三 | 40.57 | 40.74 | 38.96 | 40.73 | 37.66 | -4.37% | 13.41% | 25039 | 9734万 | 7.27 | 20.05 | 30.88 | 16 | 盛帮股份 | 2024-04-09 二 | 39.91 | 39.57 | 40.74 | 41.88 | 39.55 | 2.96% | 12.60% | 23521 | 9591万 | 7.61 | 20.97 | 32.29 | 17 | 盛帮股份 | 2024-04-08 一 | 40.50 | 41.78 | 39.57 | 40.89 | 39.00 | -5.29% | 12.06% | 22514 | 8987万 | 7.39 | 20.37 | 31.36 | 18 | 盛帮股份 | 2024-04-03 三 | 43.00 | 44.39 | 41.78 | 43.10 | 39.83 | -5.88% | 18.30% | 34160 | 14147万 | 7.8 | 21.5 | 33.11 | 19 | 盛帮股份 | 2024-04-02 二 | 41.64 | 42.20 | 44.39 | 47.60 | 41.60 | 5.19% | 26.56% | 49591 | 22030万 | 8.29 | 22.85 | 35.18 | 20 | 盛帮股份 | 2024-04-01 一 | 41.62 | 42.20 | 42.20 | 43.48 | 41.00 | 0.00% | 21.99% | 41046 | 17330万 | 7.88 | 21.72 | 33.44 | 21 | 盛帮股份 | 2024-03-29 五 | 38.86 | 39.36 | 42.20 | 45.50 | 38.61 | 7.22% | 27.42% | 51194 | 21431万 | 7.88 | 21.72 | 33.44 | 22 | 盛帮股份 | 2024-03-28 四 | 37.30 | 36.61 | 39.36 | 40.20 | 37.30 | 7.51% | 15.49% | 28926 | 11295万 | 7.35 | 20.26 | 31.19 | 23 | 盛帮股份 | 2024-03-27 三 | 38.19 | 38.44 | 36.61 | 38.44 | 36.61 | -4.76% | 9.22% | 17216 | 6452万 | 6.83 | 18.84 | 29.01 | 24 | 盛帮股份 | 2024-03-26 二 | 39.00 | 39.32 | 38.44 | 39.96 | 37.20 | -2.24% | 12.20% | 22779 | 8743万 | 7.18 | 19.79 | 30.46 | 25 | 盛帮股份 | 2024-03-25 一 | 40.97 | 41.13 | 39.32 | 42.19 | 39.32 | -4.40% | 13.24% | 24715 | 10087万 | 7.34 | 20.24 | 31.16 | 26 | 盛帮股份 | 2024-03-22 五 | 41.00 | 42.14 | 41.13 | 42.00 | 40.45 | -2.40% | 15.01% | 28019 | 11516万 | 7.68 | 21.17 | 32.6 | 27 | 盛帮股份 | 2024-03-21 四 | 40.50 | 41.33 | 42.14 | 43.48 | 39.28 | 1.96% | 28.71% | 53605 | 21922万 | 7.87 | 21.69 | 33.4 | 28 | 盛帮股份 | 2024-03-20 三 | 37.74 | 37.75 | 41.33 | 45.16 | 37.74 | 9.48% | 27.09% | 50567 | 20612万 | 7.72 | 21.27 | 32.75 | 29 | 盛帮股份 | 2024-03-19 二 | 38.05 | 38.89 | 37.75 | 38.89 | 37.55 | -2.93% | 12.61% | 23549 | 8962万 | 7.05 | 19.43 | 29.92 | 30 | 盛帮股份 | 2024-03-18 一 | 37.42 | 37.36 | 38.89 | 39.00 | 37.30 | 4.10% | 15.60% | 29117 | 11209万 | 7.26 | 20.02 | 30.82 | 31 | 盛帮股份 | 2024-03-15 五 | 36.48 | 36.72 | 37.36 | 37.97 | 36.33 | 1.74% | 11.71% | 21853 | 8131万 | 6.97 | 19.23 | 29.61 | 32 | 盛帮股份 | 2024-03-14 四 | 37.04 | 37.38 | 36.72 | 37.89 | 36.13 | -1.77% | 13.37% | 24963 | 9186万 | 6.86 | 18.9 | 29.1 | 33 | 盛帮股份 | 2024-03-08 五 | 32.44 | 32.42 | 32.94 | 33.15 | 32.22 | 1.60% | 4.93% | 9210 | 3017万 | 6.15 | 16.95 | 26.11 | 34 | 盛帮股份 | 2024-03-07 四 | 32.77 | 32.83 | 32.42 | 33.25 | 32.28 | -1.25% | 4.74% | 8850 | 2903万 | 6.05 | 16.69 | 25.69 | 35 | 盛帮股份 | 2024-03-06 三 | 31.55 | 32.26 | 32.83 | 32.88 | 31.36 | 1.77% | 6.36% | 11868 | 3839万 | 6.13 | 16.9 | 26.02 | 36 | 盛帮股份 | 2024-03-05 二 | 32.60 | 32.66 | 32.26 | 33.88 | 32.00 | -1.22% | 5.91% | 11024 | 3606万 | 6.02 | 16.6 | 25.57 | 37 | 盛帮股份 | 2024-03-04 一 | 33.10 | 32.78 | 32.66 | 33.10 | 31.75 | -0.37% | 4.00% | 7459 | 2412万 | 6.1 | 16.81 | 25.88 | 38 | 盛帮股份 | 2024-03-01 五 | 32.19 | 32.25 | 32.78 | 33.11 | 32.01 | 1.64% | 5.73% | 10705 | 3484万 | 6.12 | 16.87 | 25.98 | 39 | 盛帮股份 | 2024-02-29 四 | 31.06 | 31.20 | 32.25 | 32.34 | 30.10 | 3.37% | 8.43% | 15741 | 4980万 | 6.02 | 16.6 | 25.56 | 40 | 盛帮股份 | 2024-02-28 三 | 34.45 | 34.45 | 31.20 | 34.98 | 30.58 | -9.43% | 10.70% | 19976 | 6602万 | 5.82 | 16.06 | 24.73 | 41 | 盛帮股份 | 2024-02-27 二 | 32.88 | 32.91 | 34.45 | 34.45 | 32.60 | 4.68% | 5.67% | 10577 | 3581万 | 6.43 | 17.73 | 27.3 | 42 | 盛帮股份 | 2024-02-26 一 | 32.39 | 32.47 | 32.91 | 33.86 | 32.34 | 1.36% | 6.20% | 11567 | 3822万 | 6.14 | 16.94 | 26.08 | 43 | 盛帮股份 | 2024-02-23 五 | 31.49 | 31.17 | 32.47 | 32.50 | 31.12 | 4.17% | 5.09% | 9496 | 3012万 | 6.06 | 16.71 | 25.73 | 44 | 盛帮股份 | 2024-02-22 四 | 30.23 | 30.23 | 31.17 | 31.18 | 30.06 | 3.11% | 4.86% | 9071 | 2785万 | 5.82 | 16.04 | 24.7 | 45 | 盛帮股份 | 2024-02-21 三 | 29.08 | 29.20 | 30.23 | 30.98 | 28.70 | 3.53% | 5.69% | 10629 | 3219万 | 5.64 | 15.56 | 23.96 | 46 | 盛帮股份 | 2024-02-20 二 | 29.48 | 29.17 | 29.20 | 29.48 | 28.65 | 0.10% | 4.87% | 9097 | 2645万 | 5.45 | 15.03 | 23.14 | 47 | 盛帮股份 | 2024-02-19 一 | 28.53 | 27.97 | 29.17 | 29.79 | 28.00 | 4.29% | 7.96% | 14861 | 4314万 | 5.45 | 15.01 | 23.12 | 48 | 盛帮股份 | 2024-02-08 四 | 24.22 | 25.16 | 27.97 | 28.96 | 24.18 | 11.17% | 8.09% | 15110 | 3968万 | 5.22 | 14.4 | 22.17 | 49 | 盛帮股份 | 2024-02-07 三 | 26.90 | 25.88 | 25.16 | 27.20 | 24.76 | -2.78% | 9.34% | 17428 | 4523万 | 4.7 | 12.95 | 19.94 | 50 | 盛帮股份 | 2024-02-06 二 | 24.76 | 25.84 | 25.88 | 27.30 | 23.08 | 0.15% | 9.01% | 16827 | 4154万 | 4.83 | 13.32 | 20.51 | 51 | 盛帮股份 | 2024-02-05 一 | 29.60 | 29.90 | 25.84 | 29.60 | 24.66 | -13.58% | 7.86% | 14670 | 3843万 | 4.82 | 13.3 | 20.48 | 52 | 盛帮股份 | 2024-02-02 五 | 32.03 | 32.42 | 29.90 | 32.98 | 28.33 | -7.77% | 6.41% | 11966 | 3669万 | 5.58 | 15.39 | 23.7 | 53 | 盛帮股份 | 2024-02-01 四 | 32.82 | 33.79 | 32.42 | 33.70 | 31.64 | -4.05% | 5.38% | 10037 | 3249万 | 6.05 | 16.69 | 25.69 | 54 | 盛帮股份 | 2024-01-31 三 | 35.23 | 35.05 | 33.79 | 35.23 | 33.00 | -3.59% | 4.63% | 8652 | 2931万 | 6.31 | 17.39 | 26.78 | 55 | 盛帮股份 | 2024-01-30 二 | 36.10 | 36.68 | 35.05 | 36.53 | 34.83 | -4.44% | 3.73% | 6955 | 2475万 | 6.54 | 18.04 | 27.78 | 56 | 盛帮股份 | 2024-01-29 一 | 37.58 | 37.59 | 36.68 | 38.60 | 36.50 | -2.42% | 3.18% | 5928 | 2196万 | 6.85 | 18.88 | 29.07 | 57 | 盛帮股份 | 2024-01-26 五 | 37.70 | 37.62 | 37.59 | 38.80 | 37.32 | -0.08% | 4.49% | 8373 | 3189万 | 7.02 | 19.35 | 29.79 | 58 | 盛帮股份 | 2024-01-25 四 | 35.66 | 35.77 | 37.62 | 37.78 | 35.17 | 5.17% | 4.18% | 7797 | 2861万 | 7.02 | 19.36 | 29.81 | 59 | 盛帮股份 | 2024-01-24 三 | 35.45 | 35.51 | 35.77 | 36.30 | 34.26 | 0.73% | 4.69% | 8760 | 3100万 | 6.68 | 18.41 | 28.35 | 60 | 盛帮股份 | 2024-01-23 二 | 36.16 | 36.10 | 35.51 | 36.16 | 34.82 | -1.63% | 5.32% | 9938 | 3498万 | 6.63 | 18.28 | 28.14 | 61 | 盛帮股份 | 2024-01-22 一 | 38.65 | 38.63 | 36.10 | 38.75 | 35.51 | -6.55% | 5.88% | 10982 | 4070万 | 6.74 | 18.58 | 28.61 | 62 | 盛帮股份 | 2024-01-19 五 | 39.78 | 39.46 | 38.63 | 39.78 | 38.50 | -2.10% | 3.03% | 5659 | 2199万 | 7.21 | 19.88 | 34.24 | 63 | 盛帮股份 | 2024-01-18 四 | 40.18 | 40.18 | 39.46 | 40.44 | 38.41 | -1.79% | 3.97% | 7409 | 2906万 | 7.37 | 20.31 | 34.98 | 64 | 盛帮股份 | 2024-01-17 三 | 41.19 | 41.22 | 40.18 | 41.62 | 40.18 | -2.52% | 2.86% | 5342 | 2179万 | 7.5 | 20.68 | 35.62 | 65 | 盛帮股份 | 2024-01-16 二 | 41.52 | 41.50 | 41.22 | 41.78 | 40.63 | -0.67% | 3.33% | 6215 | 2557万 | 7.7 | 21.22 | 36.54 | 66 | 盛帮股份 | 2024-01-15 一 | 41.92 | 41.88 | 41.50 | 42.29 | 40.98 | -0.91% | 3.52% | 6566 | 2714万 | 7.75 | 21.36 | 36.79 | 67 | 盛帮股份 | 2024-01-12 五 | 42.49 | 42.51 | 41.88 | 42.93 | 41.80 | -1.48% | 3.44% | 6431 | 2724万 | 7.82 | 21.56 | 37.13 | 68 | 盛帮股份 | 2024-01-11 四 | 42.80 | 42.11 | 42.51 | 42.81 | 42.00 | 0.95% | 2.74% | 5120 | 2169万 | 7.94 | 21.88 | 37.68 | 69 | 盛帮股份 | 2024-01-10 三 | 42.92 | 42.92 | 42.11 | 43.22 | 42.10 | -1.89% | 4.42% | 8259 | 3513万 | 7.86 | 21.67 | 37.33 | 70 | 盛帮股份 | 2024-01-09 二 | 43.19 | 43.20 | 42.92 | 43.86 | 42.51 | -0.65% | 3.38% | 6319 | 2728万 | 8.01 | 22.09 | 38.05 | 71 | 盛帮股份 | 2024-01-08 一 | 44.50 | 43.47 | 43.20 | 44.50 | 43.01 | -0.62% | 2.49% | 4656 | 2017万 | 8.06 | 22.24 | 38.3 | 72 | 盛帮股份 | 2024-01-05 五 | 44.16 | 44.17 | 43.47 | 44.94 | 43.18 | -1.58% | 2.99% | 5524 | 2427万 | 8.02 | 22.37 | 38.53 | 73 | 盛帮股份 | 2024-01-04 四 | 44.76 | 44.75 | 44.17 | 45.27 | 44.00 | -1.30% | 2.90% | 5347 | 2371万 | 8.15 | 22.73 | 39.16 | 74 | 盛帮股份 | 2024-01-03 三 | 44.33 | 45.00 | 44.75 | 45.06 | 44.10 | -0.56% | 5.59% | 10327 | 4601万 | 8.26 | 23.03 | 39.67 | 75 | 盛帮股份 | 2024-01-02 二 | 44.68 | 44.42 | 45.00 | 45.75 | 43.80 | 1.31% | 8.84% | 16317 | 7349万 | 8.31 | 23.16 | 39.89 | 76 | 盛帮股份 | 2023-12-29 五 | 42.75 | 42.69 | 44.42 | 44.56 | 42.71 | 4.05% | 5.55% | 10249 | 4498万 | 8.2 | 22.86 | 39.38 | 77 | 盛帮股份 | 2023-12-28 四 | 41.53 | 41.41 | 42.69 | 43.00 | 41.16 | 3.09% | 4.05% | 7485 | 3170万 | 7.88 | 21.97 | 37.84 | 78 | 盛帮股份 | 2023-12-27 三 | 41.32 | 40.98 | 41.41 | 41.90 | 40.98 | 1.05% | 2.33% | 4303 | 1785万 | 7.64 | 21.31 | 36.71 | 79 | 盛帮股份 | 2023-12-26 二 | 41.65 | 41.63 | 40.98 | 41.98 | 40.87 | -1.56% | 2.82% | 5207 | 2144万 | 7.57 | 21.09 | 36.33 | 80 | 盛帮股份 | 2023-12-25 一 | 42.54 | 42.82 | 41.63 | 42.80 | 41.63 | -2.78% | 4.12% | 7611 | 3197万 | 7.69 | 21.43 | 36.9 | 81 | 盛帮股份 | 2023-12-22 五 | 43.10 | 43.02 | 42.82 | 43.96 | 42.70 | -0.46% | 4.47% | 8254 | 3576万 | 7.9 | 22.04 | 37.96 | 82 | 盛帮股份 | 2023-12-21 四 | 43.00 | 43.19 | 43.02 | 43.67 | 41.85 | -0.39% | 4.46% | 8233 | 3512万 | 7.94 | 22.14 | 38.14 | 83 | 盛帮股份 | 2023-12-20 三 | 43.30 | 43.17 | 43.19 | 43.97 | 43.15 | 0.05% | 4.28% | 7898 | 3443万 | 7.97 | 22.23 | 38.29 | 84 | 盛帮股份 | 2023-12-19 二 | 43.15 | 43.15 | 43.17 | 43.49 | 42.50 | 0.05% | 2.73% | 5043 | 2165万 | 7.97 | 22.22 | 38.27 | 85 | 盛帮股份 | 2023-12-18 一 | 43.13 | 43.13 | 43.15 | 44.00 | 42.49 | 0.05% | 3.38% | 6234 | 2706万 | 7.97 | 22.21 | 38.25 | 86 | 盛帮股份 | 2023-12-15 五 | 43.64 | 43.55 | 43.13 | 43.68 | 42.69 | -0.96% | 2.93% | 5413 | 2327万 | 7.96 | 22.2 | 38.23 | 87 | 盛帮股份 | 2023-12-14 四 | 43.88 | 43.60 | 43.55 | 43.98 | 43.05 | -0.11% | 2.25% | 4149 | 1802万 | 8.04 | 22.42 | 38.61 | 88 | 盛帮股份 | 2023-12-13 三 | 43.99 | 43.49 | 43.60 | 44.30 | 43.00 | 0.25% | 3.59% | 6621 | 2896万 | 8.05 | 22.44 | 38.65 | 89 | 盛帮股份 | 2023-12-12 二 | 43.18 | 43.05 | 43.49 | 43.54 | 42.61 | 1.02% | 2.45% | 4530 | 1953万 | 8.03 | 22.38 | 38.55 | 90 | 盛帮股份 | 2023-12-11 一 | 42.46 | 42.33 | 43.05 | 43.40 | 41.52 | 1.70% | 4.16% | 7675 | 3280万 | 7.95 | 22.16 | 38.16 | 91 | 盛帮股份 | 2023-12-08 五 | 43.38 | 43.13 | 42.33 | 43.68 | 42.28 | -1.85% | 4.41% | 8134 | 3481万 | 7.81 | 21.79 | 37.52 | 92 | 盛帮股份 | 2023-12-07 四 | 43.78 | 43.78 | 43.13 | 43.79 | 43.10 | -1.48% | 3.28% | 6057 | 2624万 | 7.96 | 22.2 | 38.23 | 93 | 盛帮股份 | 2023-12-06 三 | 43.69 | 43.61 | 43.78 | 44.58 | 43.40 | 0.39% | 4.27% | 7874 | 3463万 | 8.08 | 22.53 | 38.81 | 94 | 盛帮股份 | 2023-12-05 二 | 44.50 | 44.50 | 43.61 | 44.62 | 43.60 | -2.00% | 3.31% | 6102 | 2683万 | 8.05 | 22.45 | 38.66 | 95 | 盛帮股份 | 2023-12-04 一 | 44.50 | 44.36 | 44.50 | 44.79 | 44.03 | 0.32% | 3.86% | 7117 | 3159万 | 8.22 | 22.9 | 39.45 | 96 | 盛帮股份 | 2023-12-01 五 | 44.61 | 44.60 | 44.36 | 44.74 | 43.91 | -0.54% | 3.12% | 5763 | 2550万 | 8.19 | 22.83 | 39.32 | 97 | 盛帮股份 | 2023-11-30 四 | 44.59 | 44.59 | 44.60 | 45.18 | 43.90 | 0.02% | 5.23% | 9655 | 4286万 | 8.23 | 22.96 | 39.54 | 98 | 盛帮股份 | 2023-11-29 三 | 45.00 | 44.92 | 44.59 | 45.30 | 44.54 | -0.73% | 3.45% | 6373 | 2857万 | 8.23 | 22.95 | 39.53 | 99 | 盛帮股份 | 2023-11-28 二 | 44.50 | 44.37 | 44.92 | 45.30 | 44.03 | 1.24% | 4.23% | 7818 | 3503万 | 8.29 | 23.12 | 39.82 | 100 | 盛帮股份 | 2023-11-27 一 | 43.94 | 43.94 | 44.37 | 44.67 | 43.63 | 0.98% | 4.23% | 7803 | 3449万 | 8.19 | 22.84 | 39.33 | 101 | 盛帮股份 | 2023-11-24 五 | 44.98 | 44.98 | 43.94 | 45.10 | 43.64 | -2.31% | 4.03% | 7447 | 3284万 | 8.11 | 22.62 | 38.95 | 102 | 盛帮股份 | 2023-11-23 四 | 44.68 | 44.63 | 44.98 | 45.24 | 44.26 | 0.78% | 4.42% | 8167 | 3665万 | 8.3 | 23.15 | 39.87 | 103 | 盛帮股份 | 2023-11-22 三 | 44.58 | 44.60 | 44.63 | 44.99 | 43.83 | 0.07% | 5.34% | 9861 | 4366万 | 8.24 | 22.97 | 39.56 | 104 | 盛帮股份 | 2023-11-21 二 | 45.00 | 45.09 | 44.60 | 45.66 | 44.49 | -1.09% | 3.81% | 7027 | 3162万 | 8.23 | 22.96 | 39.54 | 105 | 盛帮股份 | 2023-11-20 一 | 45.24 | 45.02 | 45.09 | 45.50 | 44.34 | 0.16% | 4.70% | 8673 | 3889万 | 8.32 | 23.21 | 39.97 | 106 | 盛帮股份 | 2023-11-17 五 | 44.37 | 44.37 | 45.02 | 45.15 | 44.06 | 1.46% | 5.13% | 9470 | 4248万 | 8.31 | 23.17 | 39.91 | 107 | 盛帮股份 | 2023-11-16 四 | 44.73 | 44.73 | 44.37 | 44.98 | 44.00 | -0.80% | 4.19% | 7728 | 3438万 | 8.19 | 22.84 | 39.33 | 108 | 盛帮股份 | 2023-11-15 三 | 44.38 | 44.09 | 44.73 | 45.00 | 43.92 | 1.45% | 5.12% | 9453 | 4212万 | 8.26 | 23.02 | 39.65 | 109 | 盛帮股份 | 2023-11-14 二 | 44.30 | 44.33 | 44.09 | 44.50 | 43.88 | -0.54% | 3.20% | 5912 | 2605万 | 8.14 | 22.69 | 39.08 | 110 | 盛帮股份 | 2023-11-13 一 | 43.79 | 43.70 | 44.33 | 44.38 | 43.79 | 1.44% | 3.80% | 7007 | 3094万 | 8.18 | 22.82 | 39.3 | 111 | 盛帮股份 | 2023-11-10 五 | 43.66 | 43.81 | 43.70 | 44.09 | 43.40 | -0.25% | 3.08% | 5694 | 2490万 | 8.07 | 22.49 | 38.74 | 112 | 盛帮股份 | 2023-11-09 四 | 44.48 | 44.46 | 43.81 | 44.48 | 43.70 | -1.46% | 5.28% | 9751 | 4289万 | 8.09 | 22.55 | 38.84 | 113 | 盛帮股份 | 2023-11-08 三 | 44.00 | 44.02 | 44.46 | 45.10 | 43.73 | 1.00% | 7.32% | 13514 | 5984万 | 8.21 | 22.88 | 39.41 | 114 | 盛帮股份 | 2023-11-07 二 | 43.50 | 43.80 | 44.02 | 44.41 | 43.50 | 0.50% | 6.53% | 12048 | 5315万 | 8.13 | 22.66 | 39.02 | 115 | 盛帮股份 | 2023-11-06 一 | 43.54 | 43.62 | 43.80 | 43.97 | 43.36 | 0.41% | 7.39% | 13645 | 5963万 | 8.09 | 22.54 | 38.83 | 116 | 盛帮股份 | 2023-11-03 五 | 43.10 | 42.94 | 43.62 | 43.98 | 42.96 | 1.58% | 7.42% | 13699 | 5969万 | 8.05 | 22.45 | 38.67 | 117 | 盛帮股份 | 2023-11-02 四 | 42.55 | 42.77 | 42.94 | 43.60 | 42.29 | 0.40% | 8.94% | 16506 | 7116万 | 7.93 | 22.1 | 38.06 | 118 | 盛帮股份 | 2023-11-01 三 | 43.03 | 42.44 | 42.77 | 43.45 | 42.61 | 0.78% | 7.08% | 13076 | 5613万 | 7.9 | 22.01 | 37.91 | 119 | 盛帮股份 | 2023-10-31 二 | 42.36 | 42.36 | 42.44 | 42.78 | 42.03 | 0.19% | 4.76% | 8794 | 3731万 | 7.83 | 21.84 | 37.62 | 120 | 盛帮股份 | 2023-10-30 一 | 42.30 | 42.58 | 42.36 | 42.76 | 41.76 | -0.52% | 5.41% | 9983 | 4219万 | 7.82 | 21.8 | 37.55 | 121 | 盛帮股份 | 2023-10-27 五 | 42.38 | 42.44 | 42.58 | 43.05 | 42.03 | 0.33% | 5.37% | 9906 | 4225万 | 7.86 | 21.92 | 37.75 | 122 | 盛帮股份 | 2023-10-26 四 | 43.05 | 42.61 | 42.44 | 43.05 | 41.70 | -0.40% | 4.39% | 8111 | 3426万 | 7.83 | 21.84 | 37.62 | 123 | 盛帮股份 | 2023-10-25 三 | 41.49 | 41.38 | 42.61 | 42.98 | 41.46 | 2.97% | 8.40% | 15503 | 6596万 | 7.87 | 21.93 | 37.77 | 124 | 盛帮股份 | 2023-10-24 二 | 40.10 | 39.67 | 41.38 | 41.80 | 39.56 | 4.31% | 7.58% | 14001 | 5765万 | 7.64 | 21.3 | 36.68 | 125 | 盛帮股份 | 2023-10-23 一 | 40.92 | 40.50 | 39.67 | 41.55 | 39.67 | -2.05% | 6.51% | 12011 | 4869万 | 7.32 | 20.42 | 35.17 | 126 | 盛帮股份 | 2023-10-20 五 | 40.89 | 41.02 | 40.50 | 41.86 | 40.28 | -1.27% | 3.23% | 5968 | 2439万 | 7.48 | 20.85 | 41.5 | 127 | 盛帮股份 | 2023-10-19 四 | 41.14 | 41.29 | 41.02 | 41.94 | 40.57 | -0.65% | 3.60% | 6644 | 2736万 | 7.57 | 21.11 | 42.04 | 128 | 盛帮股份 | 2023-10-18 三 | 41.24 | 41.38 | 41.29 | 41.62 | 40.53 | -0.22% | 3.27% | 6042 | 2486万 | 7.62 | 21.25 | 42.31 | 129 | 盛帮股份 | 2023-10-17 二 | 41.70 | 41.62 | 41.38 | 41.87 | 40.66 | -0.58% | 3.05% | 5623 | 2316万 | 7.64 | 21.3 | 42.41 | 130 | 盛帮股份 | 2023-10-16 一 | 41.36 | 41.36 | 41.62 | 42.57 | 41.24 | 0.63% | 5.74% | 10588 | 4436万 | 7.68 | 21.42 | 42.65 | 131 | 盛帮股份 | 2023-10-13 五 | 42.11 | 42.16 | 41.36 | 42.30 | 41.30 | -1.90% | 3.86% | 7124 | 2972万 | 7.64 | 21.29 | 42.39 | 132 | 盛帮股份 | 2023-10-12 四 | 42.01 | 42.14 | 42.16 | 42.42 | 41.55 | 0.05% | 3.27% | 6030 | 2530万 | 7.78 | 21.7 | 43.21 | 133 | 盛帮股份 | 2023-10-11 三 | 42.38 | 42.52 | 42.14 | 42.64 | 41.43 | -0.89% | 5.28% | 9753 | 4089万 | 7.78 | 21.69 | 43.18 | 134 | 盛帮股份 | 2023-10-10 二 | 43.16 | 43.06 | 42.52 | 43.21 | 42.32 | -1.25% | 4.55% | 8396 | 3584万 | 7.85 | 21.89 | 43.57 | 135 | 盛帮股份 | 2023-10-09 一 | 43.07 | 43.04 | 43.06 | 43.49 | 42.90 | 0.05% | 4.99% | 9215 | 3981万 | 7.95 | 22.16 | 44.13 | 136 | 盛帮股份 | 2023-09-28 四 | 42.12 | 42.30 | 43.04 | 43.45 | 42.12 | 1.75% | 4.41% | 8147 | 3505万 | 7.95 | 22.15 | 44.11 | 137 | 盛帮股份 | 2023-09-27 三 | 42.39 | 42.04 | 42.30 | 42.75 | 41.91 | 0.62% | 3.52% | 6501 | 2755万 | 7.81 | 21.77 | 43.35 | 138 | 盛帮股份 | 2023-09-26 二 | 41.91 | 41.73 | 42.04 | 42.46 | 41.41 | 0.74% | 3.68% | 6799 | 2863万 | 7.76 | 21.64 | 43.08 | 139 | 盛帮股份 | 2023-09-25 一 | 41.93 | 41.93 | 41.73 | 42.36 | 41.50 | -0.48% | 2.67% | 4929 | 2062万 | 7.7 | 21.48 | 42.76 | 140 | 盛帮股份 | 2023-09-22 五 | 41.00 | 40.91 | 41.93 | 42.21 | 40.71 | 2.49% | 4.41% | 8146 | 3396万 | 7.74 | 21.58 | 42.97 | 141 | 盛帮股份 | 2023-09-21 四 | 41.68 | 41.69 | 40.91 | 41.79 | 40.63 | -1.87% | 4.57% | 8430 | 3464万 | 7.55 | 21.06 | 41.92 | 142 | 盛帮股份 | 2023-09-20 三 | 41.67 | 41.57 | 41.69 | 42.28 | 41.50 | 0.29% | 3.70% | 6825 | 2863万 | 7.7 | 21.46 | 42.72 | 143 | 盛帮股份 | 2023-09-19 二 | 42.19 | 42.43 | 41.57 | 42.32 | 41.56 | -2.03% | 3.82% | 7051 | 2950万 | 7.67 | 21.4 | 42.6 | 144 | 盛帮股份 | 2023-09-18 一 | 41.20 | 41.25 | 42.43 | 43.10 | 41.01 | 2.86% | 7.22% | 13320 | 5640万 | 7.83 | 21.84 | 43.48 | 145 | 盛帮股份 | 2023-09-15 五 | 41.24 | 40.94 | 41.25 | 41.90 | 40.90 | 0.76% | 4.43% | 8184 | 3389万 | 7.62 | 21.23 | 42.27 | 146 | 盛帮股份 | 2023-09-14 四 | 42.53 | 42.85 | 40.94 | 42.53 | 40.80 | -4.46% | 8.46% | 15617 | 6464万 | 7.56 | 21.07 | 41.95 | 147 | 盛帮股份 | 2023-09-13 三 | 42.59 | 42.63 | 42.85 | 42.95 | 42.01 | 0.52% | 6.23% | 11506 | 4882万 | 7.91 | 22.05 | 43.91 | 148 | 盛帮股份 | 2023-09-12 二 | 42.83 | 43.00 | 42.63 | 43.01 | 42.43 | -0.86% | 5.08% | 9375 | 3994万 | 7.87 | 21.94 | 43.69 | 149 | 盛帮股份 | 2023-09-11 一 | 42.51 | 42.65 | 43.00 | 43.31 | 41.95 | 0.82% | 7.03% | 12987 | 5561万 | 7.94 | 22.13 | 44.07 | 150 | 盛帮股份 | 2023-09-08 五 | 41.88 | 42.02 | 42.65 | 42.85 | 41.83 | 1.50% | 5.87% | 10838 | 4599万 | 7.87 | 21.95 | 43.71 | 151 | 盛帮股份 | 2023-09-07 四 | 42.66 | 42.66 | 42.02 | 42.95 | 42.02 | -1.50% | 7.29% | 13463 | 5727万 | 7.76 | 21.63 | 43.06 | 152 | 盛帮股份 | 2023-09-06 三 | 42.45 | 42.70 | 42.66 | 42.96 | 42.31 | -0.09% | 7.04% | 13004 | 5556万 | 7.88 | 21.96 | 43.72 | 153 | 盛帮股份 | 2023-09-05 二 | 43.58 | 43.68 | 42.70 | 43.67 | 42.22 | -2.24% | 11.95% | 22055 | 9419万 | 7.88 | 21.98 | 43.76 | 154 | 盛帮股份 | 2023-09-04 一 | 43.30 | 43.53 | 43.68 | 44.55 | 43.30 | 0.34% | 10.42% | 19242 | 8433万 | 8.06 | 22.48 | 44.76 | 155 | 盛帮股份 | 2023-09-01 五 | 45.18 | 44.70 | 43.53 | 45.38 | 42.75 | -2.62% | 13.66% | 25225 | 11003万 | 8.04 | 22.4 | 44.61 | 156 | 盛帮股份 | 2023-08-31 四 | 45.86 | 45.79 | 44.70 | 46.40 | 44.22 | -2.38% | 14.54% | 26836 | 12102万 | 8.25 | 23.01 | 45.81 | 157 | 盛帮股份 | 2023-08-30 三 | 46.80 | 48.85 | 45.79 | 47.07 | 45.40 | -6.26% | 25.60% | 47266 | 21831万 | 8.45 | 23.57 | 46.93 | 158 | 盛帮股份 | 2023-08-29 二 | 46.00 | 47.86 | 48.85 | 49.86 | 44.55 | 2.07% | 41.44% | 76498 | 36217万 | 9.02 | 25.14 | 50.06 | 159 | 盛帮股份 | 2023-08-28 一 | 43.38 | 41.68 | 47.86 | 49.48 | 41.67 | 14.83% | 41.82% | 77205 | 35421万 | 8.84 | 24.63 | 49.05 | 160 | 盛帮股份 | 2023-08-25 五 | 41.86 | 41.32 | 41.68 | 43.68 | 41.66 | 0.87% | 20.03% | 36978 | 15805万 | 7.69 | 21.45 | 42.71 | 161 | 盛帮股份 | 2023-08-23 三 | 41.79 | 41.80 | 43.52 | 44.50 | 41.02 | 4.11% | 26.31% | 48575 | 20874万 | 8.03 | 22.4 | 48.18 | 162 | 盛帮股份 | 2023-08-22 二 | 39.81 | 39.70 | 41.80 | 42.88 | 39.81 | 5.29% | 15.83% | 29232 | 12090万 | 7.72 | 21.51 | 46.27 |
|
行情刷新 | 流通股东
|