| 股票名称 | 代码 301268 | 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 | 铭利达 | 2024-04-25 四 | 20.83 | 21.06 | 21.07 | 21.40 | 20.79 | 0.05% | 0.69% | 12438 | 2628万 | 37.93 | 84.28 | 17.77 | 2 | 铭利达 | 2024-04-24 三 | 20.54 | 20.64 | 21.06 | 21.10 | 20.42 | 2.03% | 0.69% | 12407 | 2589万 | 37.91 | 84.24 | 17.76 | 3 | 铭利达 | 2024-04-23 二 | 20.59 | 20.41 | 20.64 | 20.77 | 20.20 | 1.13% | 0.71% | 12849 | 2637万 | 37.15 | 82.56 | 17.4 | 4 | 铭利达 | 2024-04-22 一 | 20.00 | 20.27 | 20.41 | 20.55 | 19.77 | 0.69% | 0.69% | 12468 | 2526万 | 36.74 | 81.64 | 17.21 | 5 | 铭利达 | 2024-04-19 五 | 20.50 | 20.75 | 20.27 | 20.89 | 20.14 | -2.31% | 0.84% | 15153 | 3083万 | 36.49 | 81.08 | 17.09 | 6 | 铭利达 | 2024-04-18 四 | 20.88 | 20.58 | 20.75 | 21.06 | 20.13 | 0.83% | 1.00% | 18070 | 3736万 | 37.35 | 83 | 17.5 | 7 | 铭利达 | 2024-04-17 三 | 19.97 | 19.65 | 20.58 | 20.79 | 19.96 | 4.73% | 1.19% | 21483 | 4396万 | 37.05 | 82.32 | 17.35 | 8 | 铭利达 | 2024-04-16 二 | 21.29 | 21.20 | 19.65 | 21.34 | 19.65 | -7.31% | 1.66% | 29900 | 5992万 | 35.37 | 78.6 | 16.57 | 9 | 铭利达 | 2024-04-15 一 | 21.69 | 21.43 | 21.20 | 22.00 | 20.90 | -1.07% | 1.19% | 21510 | 4610万 | 38.16 | 84.8 | 17.88 | 10 | 铭利达 | 2024-04-12 五 | 21.90 | 21.86 | 21.43 | 22.10 | 21.28 | -1.97% | 0.76% | 13720 | 2967万 | 38.58 | 85.72 | 18.07 | 11 | 铭利达 | 2024-04-11 四 | 22.50 | 22.54 | 21.86 | 22.59 | 21.68 | -3.02% | 0.93% | 16688 | 3679万 | 39.35 | 87.44 | 18.43 | 12 | 铭利达 | 2024-04-10 三 | 22.62 | 22.57 | 22.54 | 22.93 | 22.30 | -0.13% | 1.18% | 21305 | 4815万 | 40.57 | 90.16 | 19.01 | 13 | 铭利达 | 2024-04-09 二 | 21.54 | 21.62 | 22.57 | 22.58 | 21.50 | 4.39% | 1.17% | 21101 | 4690万 | 40.63 | 90.28 | 19.03 | 14 | 铭利达 | 2024-04-08 一 | 22.50 | 22.65 | 21.62 | 22.50 | 21.61 | -4.55% | 1.39% | 24977 | 5463万 | 38.92 | 86.48 | 18.23 | 15 | 铭利达 | 2024-04-03 三 | 23.78 | 24.18 | 22.65 | 23.78 | 22.40 | -6.33% | 2.26% | 47413 | 10844万 | 47.6 | 90.6 | 19.1 | 16 | 铭利达 | 2024-04-02 二 | 24.88 | 25.23 | 24.18 | 25.00 | 23.85 | -4.16% | 2.00% | 42011 | 10193万 | 50.82 | 96.72 | 20.39 | 17 | 铭利达 | 2024-04-01 一 | 24.99 | 24.45 | 25.23 | 25.79 | 24.71 | 3.19% | 3.04% | 63820 | 16106万 | 53.02 | 100.92 | 21.27 | 18 | 铭利达 | 2024-03-29 五 | 24.74 | 24.62 | 24.45 | 24.78 | 23.72 | -0.69% | 1.48% | 31098 | 7516万 | 51.38 | 97.8 | 20.62 | 19 | 铭利达 | 2024-03-28 四 | 23.13 | 23.45 | 24.62 | 25.20 | 22.62 | 4.99% | 2.52% | 52878 | 12610万 | 51.74 | 98.48 | 20.76 | 20 | 铭利达 | 2024-03-27 三 | 23.18 | 22.98 | 23.45 | 24.88 | 22.89 | 2.05% | 2.21% | 46377 | 11128万 | 49.28 | 93.8 | 19.77 | 21 | 铭利达 | 2024-03-26 二 | 23.31 | 23.31 | 22.98 | 23.63 | 22.58 | -1.42% | 0.79% | 16537 | 3816万 | 48.3 | 91.92 | 19.38 | 22 | 铭利达 | 2024-03-25 一 | 23.85 | 23.98 | 23.31 | 24.30 | 23.27 | -2.79% | 0.83% | 17524 | 4174万 | 48.99 | 93.24 | 19.66 | 23 | 铭利达 | 2024-03-22 五 | 24.79 | 24.97 | 23.98 | 25.00 | 23.95 | -3.96% | 1.00% | 21028 | 5102万 | 50.4 | 95.92 | 20.22 | 24 | 铭利达 | 2024-03-21 四 | 25.22 | 25.22 | 24.97 | 25.28 | 24.53 | -0.99% | 0.79% | 16519 | 4115万 | 52.48 | 99.88 | 21.06 | 25 | 铭利达 | 2024-03-20 三 | 25.14 | 25.27 | 25.22 | 25.46 | 24.93 | -0.20% | 0.80% | 16908 | 4256万 | 53 | 100.88 | 21.27 | 26 | 铭利达 | 2024-03-19 二 | 25.17 | 25.24 | 25.27 | 25.41 | 25.01 | 0.12% | 0.99% | 20902 | 5275万 | 53.11 | 101.08 | 21.31 | 27 | 铭利达 | 2024-03-18 一 | 25.05 | 24.85 | 25.24 | 25.28 | 24.71 | 1.57% | 0.95% | 19939 | 4992万 | 53.05 | 100.96 | 21.28 | 28 | 铭利达 | 2024-03-15 五 | 24.58 | 24.58 | 24.85 | 24.85 | 24.31 | 1.10% | 0.98% | 20520 | 5063万 | 52.23 | 99.4 | 20.95 | 29 | 铭利达 | 2024-03-14 四 | 24.77 | 24.77 | 24.58 | 25.17 | 24.30 | -0.77% | 0.91% | 19068 | 4713万 | 51.66 | 98.32 | 20.73 | 30 | 铭利达 | 2024-03-08 五 | 23.26 | 23.36 | 23.68 | 23.79 | 23.26 | 1.37% | 0.63% | 13169 | 3104万 | 49.77 | 94.72 | 19.97 | 31 | 铭利达 | 2024-03-07 四 | 24.22 | 23.94 | 23.36 | 24.26 | 23.36 | -2.42% | 0.68% | 14348 | 3421万 | 49.09 | 93.44 | 19.7 | 32 | 铭利达 | 2024-03-06 三 | 23.44 | 23.45 | 23.94 | 24.32 | 23.27 | 2.09% | 0.87% | 18274 | 4351万 | 50.31 | 95.76 | 20.19 | 33 | 铭利达 | 2024-03-05 二 | 23.68 | 23.94 | 23.45 | 23.96 | 23.20 | -2.05% | 0.81% | 17063 | 4009万 | 49.28 | 93.8 | 19.77 | 34 | 铭利达 | 2024-03-04 一 | 24.46 | 24.50 | 23.94 | 24.66 | 23.66 | -2.29% | 1.04% | 21825 | 5237万 | 50.31 | 95.76 | 20.19 | 35 | 铭利达 | 2024-03-01 五 | 24.31 | 24.12 | 24.50 | 24.62 | 23.85 | 1.58% | 1.00% | 21086 | 5124万 | 51.49 | 98 | 20.66 | 36 | 铭利达 | 2024-02-29 四 | 22.65 | 22.88 | 24.12 | 24.15 | 22.65 | 5.42% | 1.15% | 24089 | 5684万 | 50.69 | 96.48 | 20.34 | 37 | 铭利达 | 2024-02-28 三 | 24.90 | 24.98 | 22.88 | 25.55 | 22.85 | -8.41% | 1.80% | 37778 | 9198万 | 48.09 | 91.52 | 19.29 | 38 | 铭利达 | 2024-02-27 二 | 24.29 | 24.25 | 24.98 | 25.00 | 24.01 | 3.01% | 1.12% | 23532 | 5786万 | 52.5 | 99.92 | 21.06 | 39 | 铭利达 | 2024-02-26 一 | 23.75 | 23.66 | 24.25 | 24.56 | 23.62 | 2.49% | 1.23% | 25763 | 6199万 | 50.96 | 97 | 20.45 | 40 | 铭利达 | 2024-02-23 五 | 23.29 | 23.05 | 23.66 | 23.84 | 22.90 | 2.65% | 1.15% | 24251 | 5650万 | 49.72 | 94.64 | 19.95 | 41 | 铭利达 | 2024-02-22 四 | 22.99 | 22.81 | 23.05 | 23.25 | 22.78 | 1.05% | 0.79% | 16584 | 3814万 | 48.44 | 92.2 | 19.44 | 42 | 铭利达 | 2024-02-21 三 | 22.10 | 22.53 | 22.81 | 23.59 | 22.10 | 1.24% | 1.11% | 23410 | 5389万 | 47.94 | 91.24 | 19.23 | 43 | 铭利达 | 2024-02-20 二 | 22.60 | 22.78 | 22.53 | 22.65 | 22.14 | -1.10% | 0.74% | 15595 | 3505万 | 47.35 | 90.12 | 19 | 44 | 铭利达 | 2024-02-19 一 | 23.11 | 23.11 | 22.78 | 23.38 | 22.47 | -1.43% | 1.39% | 29164 | 6656万 | 47.88 | 91.12 | 19.21 | 45 | 铭利达 | 2024-02-08 四 | 21.70 | 21.95 | 23.11 | 23.78 | 21.59 | 5.28% | 1.64% | 34457 | 7997万 | 48.57 | 92.44 | 19.49 | 46 | 铭利达 | 2024-02-07 三 | 20.97 | 20.52 | 21.95 | 22.43 | 20.75 | 6.97% | 1.79% | 37629 | 8204万 | 46.13 | 87.8 | 18.51 | 47 | 铭利达 | 2024-02-06 二 | 18.00 | 18.54 | 20.52 | 21.10 | 17.88 | 10.68% | 1.63% | 34269 | 6682万 | 43.13 | 82.08 | 17.3 | 48 | 铭利达 | 2024-02-05 一 | 20.15 | 20.25 | 18.54 | 20.15 | 17.68 | -8.44% | 1.28% | 26947 | 5074万 | 38.96 | 74.16 | 15.63 | 49 | 铭利达 | 2024-02-02 五 | 21.32 | 21.49 | 20.25 | 21.80 | 19.52 | -5.77% | 0.72% | 15236 | 3148万 | 42.56 | 81 | 17.08 | 50 | 铭利达 | 2024-02-01 四 | 21.50 | 21.52 | 21.49 | 21.96 | 21.00 | -0.14% | 0.64% | 13440 | 2887万 | 45.16 | 85.96 | 18.12 | 51 | 铭利达 | 2024-01-31 三 | 22.46 | 22.74 | 21.52 | 23.16 | 21.20 | -5.36% | 0.78% | 16427 | 3620万 | 45.23 | 86.08 | 18.15 | 52 | 铭利达 | 2024-01-30 二 | 23.20 | 23.36 | 22.74 | 23.44 | 22.65 | -2.65% | 0.62% | 12983 | 2978万 | 47.79 | 90.96 | 19.18 | 53 | 铭利达 | 2024-01-29 一 | 23.98 | 23.98 | 23.36 | 24.22 | 23.04 | -2.59% | 0.58% | 12152 | 2858万 | 49.09 | 93.44 | 19.7 | 54 | 铭利达 | 2024-01-26 五 | 24.30 | 24.29 | 23.98 | 24.48 | 23.83 | -1.28% | 0.48% | 10056 | 2424万 | 50.4 | 95.92 | 20.22 | 55 | 铭利达 | 2024-01-25 四 | 23.45 | 23.40 | 24.29 | 24.34 | 23.07 | 3.80% | 0.77% | 16285 | 3881万 | 51.05 | 97.16 | 20.48 | 56 | 铭利达 | 2024-01-24 三 | 23.28 | 23.17 | 23.40 | 23.74 | 22.45 | 0.99% | 0.72% | 15204 | 3521万 | 49.18 | 93.6 | 19.73 | 57 | 铭利达 | 2024-01-23 二 | 23.36 | 23.36 | 23.17 | 23.68 | 22.81 | -0.81% | 0.90% | 18980 | 4402万 | 48.69 | 92.68 | 19.54 | 58 | 铭利达 | 2024-01-22 一 | 24.76 | 24.80 | 23.36 | 25.01 | 23.00 | -5.81% | 0.83% | 17526 | 4219万 | 49.09 | 93.44 | 19.7 | 59 | 铭利达 | 2024-01-19 五 | 25.65 | 25.64 | 24.80 | 25.91 | 24.80 | -3.28% | 0.63% | 13254 | 3344万 | 52.12 | 99.2 | 20.91 | 60 | 铭利达 | 2024-01-18 四 | 25.55 | 25.94 | 25.64 | 25.98 | 24.70 | -1.16% | 0.93% | 19520 | 4937万 | 53.89 | 102.56 | 21.62 | 61 | 铭利达 | 2024-01-17 三 | 26.95 | 27.06 | 25.94 | 26.97 | 25.91 | -4.14% | 0.59% | 12413 | 3273万 | 54.52 | 103.76 | 21.87 | 62 | 铭利达 | 2024-01-16 二 | 27.07 | 26.95 | 27.06 | 27.21 | 26.49 | 0.41% | 0.57% | 12020 | 3222万 | 56.87 | 108.24 | 22.82 | 63 | 铭利达 | 2024-01-15 一 | 27.71 | 27.85 | 26.95 | 27.94 | 26.94 | -3.23% | 0.86% | 18056 | 4931万 | 56.64 | 107.8 | 22.73 | 64 | 铭利达 | 2024-01-12 五 | 27.75 | 27.79 | 27.85 | 28.60 | 27.67 | 0.22% | 0.72% | 15166 | 4267万 | 58.53 | 111.4 | 23.48 | 65 | 铭利达 | 2024-01-11 四 | 27.15 | 27.15 | 27.79 | 27.96 | 27.10 | 2.36% | 0.76% | 16047 | 4427万 | 58.4 | 111.16 | 23.43 | 66 | 铭利达 | 2024-01-10 三 | 27.44 | 27.73 | 27.15 | 27.87 | 26.77 | -2.09% | 0.63% | 13249 | 3612万 | 57.06 | 108.6 | 22.89 | 67 | 铭利达 | 2024-01-09 二 | 27.50 | 27.57 | 27.73 | 28.35 | 27.36 | 0.58% | 0.70% | 14671 | 4081万 | 58.28 | 110.92 | 23.38 | 68 | 铭利达 | 2024-01-08 一 | 28.04 | 28.23 | 27.57 | 28.40 | 27.54 | -2.34% | 0.57% | 12017 | 3352万 | 57.94 | 110.28 | 23.25 | 69 | 铭利达 | 2024-01-05 五 | 28.97 | 29.17 | 28.23 | 29.28 | 28.02 | -3.22% | 0.78% | 16455 | 4722万 | 59.33 | 112.92 | 23.8 | 70 | 铭利达 | 2024-01-04 四 | 29.05 | 29.05 | 29.17 | 29.37 | 28.67 | 0.41% | 0.68% | 14186 | 4107万 | 61.3 | 116.68 | 24.6 | 71 | 铭利达 | 2024-01-03 三 | 29.21 | 29.16 | 29.05 | 29.21 | 28.61 | -0.38% | 0.68% | 14380 | 4152万 | 61.05 | 116.2 | 24.5 | 72 | 铭利达 | 2024-01-02 二 | 29.77 | 29.83 | 29.16 | 29.83 | 29.10 | -2.25% | 0.88% | 18538 | 5430万 | 61.28 | 116.64 | 24.59 | 73 | 铭利达 | 2023-12-29 五 | 29.81 | 29.95 | 29.83 | 30.10 | 29.59 | -0.40% | 1.13% | 23827 | 7107万 | 62.69 | 119.32 | 25.15 | 74 | 铭利达 | 2023-12-28 四 | 27.96 | 27.93 | 29.95 | 30.34 | 27.71 | 7.23% | 2.19% | 46055 | 13558万 | 62.94 | 119.8 | 25.26 | 75 | 铭利达 | 2023-12-27 三 | 28.28 | 28.45 | 27.93 | 28.28 | 27.68 | -1.83% | 0.81% | 17029 | 4755万 | 58.7 | 111.72 | 23.55 | 76 | 铭利达 | 2023-12-26 二 | 29.12 | 29.55 | 28.45 | 29.28 | 28.22 | -3.72% | 1.15% | 24117 | 6892万 | 59.79 | 113.8 | 23.99 | 77 | 铭利达 | 2023-12-25 一 | 29.29 | 28.74 | 29.55 | 30.66 | 29.00 | 2.82% | 1.77% | 37147 | 11060万 | 62.1 | 118.2 | 24.92 | 78 | 铭利达 | 2023-12-22 五 | 28.03 | 27.86 | 28.74 | 29.94 | 27.61 | 3.16% | 1.57% | 33084 | 9492万 | 60.4 | 114.96 | 24.23 | 79 | 铭利达 | 2023-12-21 四 | 27.45 | 27.45 | 27.86 | 28.10 | 27.09 | 1.49% | 0.63% | 13242 | 3653万 | 58.55 | 111.44 | 23.49 | 80 | 铭利达 | 2023-12-20 三 | 28.20 | 28.04 | 27.45 | 28.21 | 27.30 | -2.10% | 0.62% | 13077 | 3626万 | 57.69 | 109.8 | 23.15 | 81 | 铭利达 | 2023-12-19 二 | 28.04 | 27.92 | 28.04 | 28.23 | 27.70 | 0.43% | 0.36% | 7664 | 2144万 | 58.93 | 112.16 | 23.64 | 82 | 铭利达 | 2023-12-18 一 | 28.34 | 28.38 | 27.92 | 28.51 | 27.85 | -1.62% | 0.56% | 11758 | 3303万 | 58.68 | 111.68 | 23.54 | 83 | 铭利达 | 2023-12-15 五 | 28.51 | 28.56 | 28.38 | 28.88 | 28.31 | -0.63% | 0.64% | 13478 | 3847万 | 59.64 | 113.52 | 23.93 | 84 | 铭利达 | 2023-12-14 四 | 28.89 | 28.82 | 28.56 | 29.20 | 28.50 | -0.90% | 0.64% | 13357 | 3846万 | 60.02 | 114.24 | 24.08 | 85 | 铭利达 | 2023-12-13 三 | 29.01 | 29.06 | 28.82 | 29.21 | 28.62 | -0.83% | 0.78% | 16478 | 4765万 | 60.57 | 115.28 | 24.3 | 86 | 铭利达 | 2023-12-12 二 | 29.44 | 29.61 | 29.06 | 29.58 | 28.93 | -1.86% | 0.85% | 17843 | 5199万 | 61.07 | 116.24 | 24.5 | 87 | 铭利达 | 2023-12-11 一 | 29.55 | 29.90 | 29.61 | 29.80 | 28.86 | -0.97% | 1.30% | 27402 | 8021万 | 62.23 | 118.44 | 24.97 | 88 | 铭利达 | 2023-12-08 五 | 29.70 | 29.85 | 29.90 | 31.00 | 29.31 | 0.17% | 3.25% | 68266 | 20708万 | 62.84 | 119.6 | 25.21 | 89 | 铭利达 | 2023-12-07 四 | 29.30 | 29.11 | 29.85 | 30.24 | 29.15 | 2.54% | 1.42% | 29765 | 8862万 | 62.73 | 119.4 | 25.17 | 90 | 铭利达 | 2023-12-06 三 | 29.00 | 29.00 | 29.11 | 29.50 | 28.59 | 0.38% | 0.82% | 17202 | 5028万 | 61.18 | 116.44 | 24.55 | 91 | 铭利达 | 2023-12-05 二 | 29.87 | 30.03 | 29.00 | 29.91 | 28.99 | -3.43% | 0.79% | 16571 | 4866万 | 60.95 | 116 | 24.45 | 92 | 铭利达 | 2023-12-04 一 | 29.80 | 29.95 | 30.03 | 30.23 | 29.75 | 0.27% | 0.52% | 10831 | 3253万 | 63.11 | 120.12 | 25.32 | 93 | 铭利达 | 2023-12-01 五 | 29.70 | 29.60 | 29.95 | 30.07 | 29.18 | 1.18% | 0.62% | 13097 | 3880万 | 62.94 | 119.8 | 25.26 | 94 | 铭利达 | 2023-11-30 四 | 30.28 | 30.16 | 29.60 | 30.40 | 29.38 | -1.86% | 0.70% | 14814 | 4402万 | 62.21 | 118.4 | 24.96 | 95 | 铭利达 | 2023-11-29 三 | 30.05 | 30.06 | 30.16 | 30.78 | 29.88 | 0.33% | 0.93% | 19640 | 5951万 | 63.39 | 120.64 | 25.43 | 96 | 铭利达 | 2023-11-28 二 | 29.90 | 29.93 | 30.06 | 30.29 | 29.66 | 0.43% | 0.92% | 19416 | 5817万 | 63.17 | 120.24 | 25.35 | 97 | 铭利达 | 2023-11-27 一 | 29.45 | 29.68 | 29.93 | 30.13 | 29.35 | 0.84% | 0.94% | 19792 | 5884万 | 62.9 | 119.72 | 25.24 | 98 | 铭利达 | 2023-11-24 五 | 30.89 | 31.03 | 29.68 | 31.09 | 29.57 | -4.35% | 1.37% | 28820 | 8664万 | 62.38 | 118.72 | 25.03 | 99 | 铭利达 | 2023-11-23 四 | 30.30 | 30.55 | 31.03 | 31.20 | 30.10 | 1.57% | 0.96% | 20243 | 6238万 | 65.21 | 124.12 | 26.17 | 100 | 铭利达 | 2023-11-22 三 | 31.87 | 32.01 | 30.55 | 32.06 | 30.47 | -4.56% | 1.95% | 40923 | 12742万 | 64.2 | 122.2 | 25.76 | 101 | 铭利达 | 2023-11-21 二 | 32.80 | 32.73 | 32.01 | 33.19 | 31.96 | -2.20% | 1.43% | 30047 | 9782万 | 67.27 | 128.04 | 26.99 | 102 | 铭利达 | 2023-11-20 一 | 32.48 | 32.53 | 32.73 | 32.73 | 31.81 | 0.61% | 1.37% | 28709 | 9272万 | 68.79 | 130.92 | 27.6 | 103 | 铭利达 | 2023-11-17 五 | 32.00 | 32.24 | 32.53 | 32.94 | 31.91 | 0.90% | 1.15% | 24251 | 7880万 | 68.37 | 130.12 | 27.43 | 104 | 铭利达 | 2023-11-16 四 | 33.00 | 33.08 | 32.24 | 33.50 | 32.16 | -2.54% | 1.62% | 34061 | 11154万 | 67.76 | 128.96 | 27.19 | 105 | 铭利达 | 2023-11-15 三 | 32.35 | 32.11 | 33.08 | 33.28 | 32.08 | 3.02% | 2.32% | 48795 | 15962万 | 69.52 | 132.32 | 27.89 | 106 | 铭利达 | 2023-11-14 二 | 32.49 | 32.37 | 32.11 | 32.68 | 31.84 | -0.80% | 1.33% | 27976 | 8985万 | 67.48 | 128.44 | 27.08 | 107 | 铭利达 | 2023-11-13 一 | 32.12 | 32.18 | 32.37 | 32.48 | 31.88 | 0.59% | 1.04% | 21788 | 7021万 | 68.03 | 129.48 | 27.3 | 108 | 铭利达 | 2023-11-10 五 | 32.11 | 32.11 | 32.18 | 32.81 | 32.11 | 0.22% | 1.43% | 30042 | 9751万 | 67.63 | 128.72 | 27.14 | 109 | 铭利达 | 2023-11-09 四 | 33.01 | 33.20 | 32.11 | 33.01 | 32.05 | -3.28% | 2.02% | 42362 | 13720万 | 67.48 | 128.44 | 27.08 | 110 | 铭利达 | 2023-11-08 三 | 33.88 | 33.90 | 33.20 | 33.90 | 32.92 | -2.06% | 2.84% | 59745 | 19861万 | 69.77 | 132.8 | 28 | 111 | 铭利达 | 2023-11-07 二 | 32.63 | 32.66 | 33.90 | 34.30 | 31.88 | 3.80% | 3.96% | 83268 | 27937万 | 71.25 | 135.6 | 28.59 | 112 | 铭利达 | 2023-11-06 一 | 32.25 | 32.21 | 32.66 | 32.86 | 32.03 | 1.40% | 2.47% | 51867 | 16816万 | 68.64 | 130.64 | 27.54 | 113 | 铭利达 | 2023-11-03 五 | 32.04 | 31.89 | 32.21 | 32.60 | 31.75 | 1.00% | 1.99% | 41888 | 13513万 | 67.69 | 128.84 | 27.16 | 114 | 铭利达 | 2023-11-02 四 | 32.60 | 32.94 | 31.89 | 33.33 | 31.82 | -3.19% | 2.96% | 62268 | 20216万 | 67.02 | 127.56 | 26.89 | 115 | 铭利达 | 2023-11-01 三 | 30.00 | 29.69 | 32.94 | 33.68 | 29.57 | 10.95% | 4.59% | 96482 | 30967万 | 69.23 | 131.76 | 27.78 | 116 | 铭利达 | 2023-10-31 二 | 30.50 | 30.78 | 29.69 | 30.99 | 29.45 | -3.54% | 1.71% | 36010 | 10814万 | 62.4 | 118.76 | 25.04 | 117 | 铭利达 | 2023-10-30 一 | 30.75 | 30.52 | 30.78 | 30.97 | 30.21 | 0.85% | 1.56% | 32790 | 10053万 | 64.69 | 123.12 | 25.95 | 118 | 铭利达 | 2023-10-27 五 | 30.35 | 30.69 | 30.52 | 31.37 | 30.15 | -0.55% | 1.89% | 39799 | 12150万 | 64.14 | 122.08 | 25.74 | 119 | 铭利达 | 2023-10-26 四 | 29.45 | 29.88 | 30.69 | 30.74 | 27.50 | 2.71% | 2.08% | 43748 | 13064万 | 64.5 | 122.76 | 25.91 | 120 | 铭利达 | 2023-10-25 三 | 28.67 | 28.64 | 29.88 | 30.53 | 28.50 | 4.33% | 2.09% | 43951 | 13015万 | 62.8 | 119.52 | 25.23 | 121 | 铭利达 | 2023-10-24 二 | 28.68 | 28.42 | 28.64 | 29.20 | 27.46 | 0.77% | 1.70% | 35676 | 10106万 | 60.19 | 114.56 | 24.18 | 122 | 铭利达 | 2023-10-23 一 | 30.28 | 30.51 | 28.42 | 30.28 | 28.20 | -6.85% | 2.05% | 43074 | 12502万 | 59.73 | 113.68 | 24 | 123 | 铭利达 | 2023-10-20 五 | 30.42 | 30.42 | 30.51 | 31.42 | 30.19 | 0.30% | 1.71% | 35917 | 11009万 | 64.12 | 122.04 | 25.76 | 124 | 铭利达 | 2023-10-19 四 | 31.66 | 32.91 | 30.42 | 32.19 | 30.33 | -7.57% | 3.04% | 63941 | 19909万 | 63.93 | 121.68 | 25.69 | 125 | 铭利达 | 2023-10-18 三 | 32.13 | 32.12 | 32.91 | 33.98 | 31.70 | 2.46% | 3.94% | 82783 | 27335万 | 69.16 | 131.64 | 27.79 | 126 | 铭利达 | 2023-10-17 二 | 32.80 | 33.78 | 32.12 | 33.18 | 31.65 | -4.91% | 3.92% | 82422 | 26561万 | 67.5 | 128.48 | 27.12 | 127 | 铭利达 | 2023-10-16 一 | 31.58 | 32.18 | 33.78 | 34.66 | 30.34 | 4.97% | 6.39% | 134337 | 43101万 | 70.99 | 135.12 | 28.52 | 128 | 铭利达 | 2023-10-13 五 | 28.80 | 28.36 | 32.18 | 33.33 | 28.78 | 13.47% | 5.71% | 120051 | 37414万 | 67.63 | 128.72 | 27.17 | 129 | 铭利达 | 2023-10-12 四 | 27.82 | 27.74 | 28.36 | 28.86 | 27.48 | 2.24% | 1.55% | 32492 | 9149万 | 59.6 | 113.44 | 23.95 | 130 | 铭利达 | 2023-10-11 三 | 28.65 | 28.24 | 27.74 | 28.67 | 27.14 | -1.77% | 2.07% | 43524 | 12072万 | 58.3 | 110.96 | 23.42 | 131 | 铭利达 | 2023-10-10 二 | 27.28 | 27.11 | 28.24 | 29.10 | 27.18 | 4.17% | 2.40% | 50370 | 14254万 | 59.35 | 112.96 | 23.85 | 132 | 铭利达 | 2023-10-09 一 | 27.99 | 27.99 | 27.11 | 28.18 | 26.78 | -3.14% | 1.83% | 31036 | 8444万 | 46.07 | 108.44 | 22.89 | 133 | 铭利达 | 2023-09-28 四 | 27.87 | 28.02 | 27.99 | 28.22 | 27.67 | -0.11% | 1.02% | 17262 | 4821万 | 47.57 | 111.96 | 23.63 | 134 | 铭利达 | 2023-09-27 三 | 27.70 | 27.66 | 28.02 | 28.74 | 27.53 | 1.30% | 1.23% | 20841 | 5874万 | 47.62 | 112.08 | 23.66 | 135 | 铭利达 | 2023-09-26 二 | 27.83 | 27.83 | 27.66 | 28.05 | 27.62 | -0.61% | 0.76% | 12939 | 3593万 | 47.01 | 110.64 | 23.36 | 136 | 铭利达 | 2023-09-25 一 | 28.00 | 28.06 | 27.83 | 28.19 | 27.50 | -0.82% | 1.17% | 19804 | 5514万 | 47.3 | 111.32 | 23.5 | 137 | 铭利达 | 2023-09-22 五 | 27.34 | 27.45 | 28.06 | 28.12 | 27.34 | 2.22% | 0.65% | 11004 | 3059万 | 47.69 | 112.24 | 23.69 | 138 | 铭利达 | 2023-09-21 四 | 27.46 | 27.56 | 27.45 | 27.84 | 27.42 | -0.40% | 0.64% | 10853 | 2993万 | 46.65 | 109.8 | 23.18 | 139 | 铭利达 | 2023-09-20 三 | 28.02 | 28.06 | 27.56 | 28.29 | 27.56 | -1.78% | 0.85% | 14365 | 3994万 | 46.84 | 110.24 | 23.27 | 140 | 铭利达 | 2023-09-19 二 | 28.79 | 28.97 | 28.06 | 28.98 | 27.93 | -3.14% | 1.02% | 17280 | 4880万 | 47.69 | 112.24 | 23.69 | 141 | 铭利达 | 2023-09-18 一 | 28.40 | 28.16 | 28.97 | 29.65 | 28.17 | 2.88% | 1.74% | 29611 | 8574万 | 49.24 | 115.88 | 24.46 | 142 | 铭利达 | 2023-09-15 五 | 28.74 | 28.50 | 28.16 | 28.84 | 28.09 | -1.19% | 1.16% | 19750 | 5589万 | 47.86 | 112.64 | 23.78 | 143 | 铭利达 | 2023-09-14 四 | 29.29 | 29.33 | 28.50 | 29.34 | 28.33 | -2.83% | 0.87% | 14808 | 4248万 | 48.44 | 114 | 24.07 | 144 | 铭利达 | 2023-09-13 三 | 29.85 | 30.04 | 29.33 | 30.04 | 28.98 | -2.36% | 0.73% | 12414 | 3648万 | 49.85 | 117.32 | 24.77 | 145 | 铭利达 | 2023-09-12 二 | 30.15 | 30.15 | 30.19 | 30.38 | 29.73 | 0.13% | 0.65% | 11045 | 3321万 | 51.31 | 120.76 | 25.49 | 146 | 铭利达 | 2023-09-11 一 | 29.59 | 29.65 | 30.15 | 30.40 | 29.36 | 1.69% | 0.91% | 15502 | 4656万 | 51.24 | 120.6 | 25.46 | 147 | 铭利达 | 2023-09-08 五 | 29.85 | 29.62 | 29.65 | 30.13 | 29.55 | 0.10% | 0.53% | 9019 | 2691万 | 50.39 | 118.6 | 25.04 | 148 | 铭利达 | 2023-09-07 四 | 30.32 | 30.54 | 29.62 | 30.68 | 29.58 | -3.01% | 0.69% | 11788 | 3529万 | 50.34 | 118.48 | 25.01 | 149 | 铭利达 | 2023-09-06 三 | 30.13 | 30.40 | 30.54 | 30.68 | 30.02 | 0.46% | 0.80% | 13572 | 4125万 | 51.9 | 122.16 | 25.79 | 150 | 铭利达 | 2023-09-05 二 | 30.42 | 30.62 | 30.40 | 30.62 | 30.03 | -0.72% | 0.97% | 16550 | 5023万 | 51.67 | 121.6 | 25.67 | 151 | 铭利达 | 2023-09-04 一 | 29.88 | 29.86 | 30.62 | 30.63 | 29.88 | 2.55% | 1.24% | 21147 | 6409万 | 52.04 | 122.48 | 25.86 | 152 | 铭利达 | 2023-09-01 五 | 30.03 | 30.02 | 29.86 | 30.30 | 29.79 | -0.53% | 1.00% | 16923 | 5073万 | 50.75 | 119.44 | 25.21 | 153 | 铭利达 | 2023-08-31 四 | 30.08 | 30.35 | 30.02 | 30.60 | 29.90 | -1.09% | 0.81% | 13726 | 4130万 | 51.02 | 120.08 | 25.35 | 154 | 铭利达 | 2023-08-30 三 | 30.17 | 30.14 | 30.35 | 30.86 | 29.82 | 0.70% | 1.16% | 19668 | 5966万 | 51.58 | 121.4 | 25.63 | 155 | 铭利达 | 2023-08-29 二 | 28.87 | 28.80 | 30.14 | 30.29 | 28.66 | 4.65% | 1.36% | 23074 | 6829万 | 51.22 | 120.56 | 25.45 | 156 | 铭利达 | 2023-08-28 一 | 30.30 | 28.80 | 28.80 | 30.80 | 28.80 | 0.00% | 1.33% | 22535 | 6670万 | 48.95 | 115.2 | 24.32 | 157 | 铭利达 | 2023-08-25 五 | 29.40 | 29.50 | 28.80 | 29.75 | 28.67 | -2.37% | 0.99% | 16799 | 4889万 | 48.95 | 115.2 | 24.32 | 158 | 铭利达 | 2023-08-23 三 | 30.75 | 30.75 | 29.51 | 30.85 | 29.49 | -4.03% | 1.05% | 17898 | 5360万 | 50.15 | 118.04 | 24.92 | 159 | 铭利达 | 2023-08-22 二 | 31.05 | 30.82 | 30.75 | 31.09 | 29.80 | -0.23% | 1.10% | 18768 | 5702万 | 52.26 | 123 | 25.96 |
|
行情刷新 | 流通股东
|