| 股票名称 | 代码 301317 | 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 | 鑫磊股份 | 2023-08-22 二 | 23.59 | 23.54 | 23.69 | 23.94 | 23.00 | 0.64% | 2.67% | 10483 | 2456万 | 9.31 | 37.24 | 47.67 | 2 | 鑫磊股份 | 2023-08-23 三 | 23.77 | 23.69 | 23.13 | 23.80 | 22.91 | -2.36% | 1.85% | 7267 | 1682万 | 9.09 | 36.36 | 46.54 | 3 | 鑫磊股份 | 2023-08-25 五 | 22.75 | 22.70 | 22.09 | 23.48 | 21.96 | -2.69% | 5.08% | 19975 | 4529万 | 8.68 | 34.72 | 44.45 | 4 | 鑫磊股份 | 2023-08-28 一 | 22.98 | 22.09 | 21.98 | 23.10 | 21.40 | -0.50% | 5.00% | 19647 | 4354万 | 8.64 | 34.55 | 44.23 | 5 | 鑫磊股份 | 2023-08-29 二 | 21.59 | 21.98 | 22.85 | 22.98 | 21.43 | 3.96% | 4.73% | 18579 | 4204万 | 8.98 | 35.92 | 45.98 | 6 | 鑫磊股份 | 2023-08-30 三 | 22.86 | 22.85 | 23.29 | 23.75 | 22.66 | 1.93% | 3.76% | 14791 | 3455万 | 9.15 | 36.61 | 54.19 | 7 | 鑫磊股份 | 2023-08-31 四 | 23.48 | 23.29 | 23.54 | 24.00 | 23.13 | 1.07% | 3.68% | 14453 | 3414万 | 9.25 | 37 | 54.77 | 8 | 鑫磊股份 | 2023-09-01 五 | 23.78 | 23.54 | 23.60 | 23.80 | 23.48 | 0.25% | 1.75% | 6860 | 1620万 | 9.27 | 37.1 | 54.91 | 9 | 鑫磊股份 | 2023-09-04 一 | 23.63 | 23.60 | 23.51 | 23.88 | 23.43 | -0.38% | 2.10% | 8235 | 1938万 | 9.24 | 36.96 | 54.7 | 10 | 鑫磊股份 | 2023-09-05 二 | 23.60 | 23.51 | 23.75 | 24.30 | 23.28 | 1.02% | 5.21% | 20481 | 4868万 | 9.33 | 37.33 | 55.26 | 11 | 鑫磊股份 | 2023-09-06 三 | 23.64 | 23.75 | 23.66 | 23.84 | 23.39 | -0.38% | 3.96% | 15565 | 3678万 | 9.3 | 37.19 | 55.05 | 12 | 鑫磊股份 | 2023-09-07 四 | 23.70 | 23.66 | 23.20 | 23.70 | 23.16 | -1.94% | 2.32% | 9112 | 2128万 | 9.12 | 36.47 | 53.98 | 13 | 鑫磊股份 | 2023-09-08 五 | 23.20 | 23.20 | 23.30 | 23.55 | 23.20 | 0.43% | 2.13% | 8375 | 1958万 | 9.16 | 36.63 | 54.21 | 14 | 鑫磊股份 | 2023-09-11 一 | 23.30 | 23.30 | 23.50 | 23.65 | 23.00 | 0.86% | 2.02% | 7955 | 1858万 | 9.24 | 36.94 | 54.68 | 15 | 鑫磊股份 | 2023-09-12 二 | 23.46 | 23.50 | 23.10 | 23.60 | 23.01 | -1.70% | 2.15% | 8446 | 1955万 | 9.08 | 36.31 | 53.75 | 16 | 鑫磊股份 | 2023-09-13 三 | 23.20 | 23.10 | 22.47 | 23.20 | 22.21 | -2.73% | 2.48% | 9739 | 2195万 | 8.83 | 35.32 | 52.28 | 17 | 鑫磊股份 | 2023-09-14 四 | 22.49 | 22.47 | 22.34 | 22.67 | 22.15 | -0.58% | 1.58% | 6215 | 1388万 | 8.78 | 35.12 | 51.98 | 18 | 鑫磊股份 | 2023-09-15 五 | 22.39 | 22.34 | 22.24 | 22.54 | 22.10 | -0.45% | 1.31% | 5130 | 1142万 | 8.74 | 34.96 | 51.75 | 19 | 鑫磊股份 | 2023-09-18 一 | 22.20 | 22.24 | 22.34 | 22.75 | 22.00 | 0.45% | 2.04% | 8020 | 1800万 | 8.78 | 35.12 | 51.98 | 20 | 鑫磊股份 | 2023-09-19 二 | 22.32 | 22.34 | 21.98 | 22.34 | 21.70 | -1.61% | 1.88% | 7378 | 1618万 | 8.64 | 34.55 | 51.14 | 21 | 鑫磊股份 | 2023-09-20 三 | 21.88 | 21.98 | 21.81 | 22.12 | 21.74 | -0.77% | 1.15% | 4535 | 994万 | 8.57 | 34.28 | 50.74 | 22 | 鑫磊股份 | 2023-09-21 四 | 21.90 | 21.81 | 21.60 | 21.94 | 21.50 | -0.96% | 1.08% | 4228 | 915万 | 8.49 | 33.95 | 50.26 | 23 | 鑫磊股份 | 2023-09-22 五 | 21.60 | 21.60 | 22.23 | 22.25 | 21.49 | 2.92% | 1.69% | 6646 | 1460万 | 8.74 | 34.94 | 51.72 | 24 | 鑫磊股份 | 2023-09-25 一 | 22.15 | 22.23 | 22.02 | 22.28 | 21.80 | -0.94% | 1.29% | 5078 | 1116万 | 8.65 | 34.61 | 51.23 | 25 | 鑫磊股份 | 2023-09-26 二 | 22.02 | 22.02 | 22.12 | 22.28 | 21.85 | 0.45% | 1.54% | 6065 | 1341万 | 8.69 | 34.77 | 51.47 | 26 | 鑫磊股份 | 2023-09-27 三 | 22.12 | 22.12 | 22.32 | 22.68 | 22.02 | 0.90% | 2.11% | 8309 | 1864万 | 8.77 | 35.08 | 51.93 | 27 | 鑫磊股份 | 2023-09-28 四 | 22.21 | 22.32 | 22.32 | 22.59 | 22.21 | 0.00% | 1.45% | 5703 | 1273万 | 8.77 | 35.08 | 51.93 | 28 | 鑫磊股份 | 2023-10-09 一 | 22.40 | 22.32 | 22.45 | 22.58 | 22.26 | 0.58% | 2.09% | 8195 | 1836万 | 8.82 | 35.29 | 52.23 | 29 | 鑫磊股份 | 2023-10-10 二 | 22.37 | 22.45 | 22.30 | 22.66 | 22.22 | -0.67% | 1.37% | 5369 | 1203万 | 8.76 | 35.05 | 51.88 | 30 | 鑫磊股份 | 2023-10-11 三 | 22.03 | 22.30 | 22.41 | 22.48 | 22.03 | 0.49% | 1.48% | 5800 | 1294万 | 8.81 | 35.23 | 52.14 | 31 | 鑫磊股份 | 2023-10-12 四 | 22.46 | 22.41 | 22.22 | 22.66 | 22.00 | -0.85% | 2.56% | 10061 | 2240万 | 8.73 | 34.93 | 51.7 | 32 | 鑫磊股份 | 2023-10-13 五 | 22.18 | 22.22 | 21.72 | 22.19 | 21.59 | -2.25% | 2.00% | 7846 | 1708万 | 8.54 | 34.14 | 50.54 | 33 | 鑫磊股份 | 2023-10-16 一 | 21.85 | 21.72 | 21.31 | 21.85 | 21.20 | -1.89% | 2.00% | 7875 | 1681万 | 8.37 | 33.5 | 49.58 | 34 | 鑫磊股份 | 2023-10-17 二 | 21.31 | 21.31 | 20.89 | 21.39 | 20.81 | -1.97% | 1.62% | 6353 | 1332万 | 8.21 | 32.84 | 48.6 | 35 | 鑫磊股份 | 2023-10-18 三 | 20.81 | 20.89 | 20.39 | 20.98 | 20.01 | -2.39% | 3.00% | 11799 | 2386万 | 8.01 | 32.05 | 47.44 | 36 | 鑫磊股份 | 2023-10-19 四 | 20.12 | 20.39 | 20.14 | 20.48 | 19.99 | -1.23% | 1.93% | 7569 | 1525万 | 7.92 | 31.66 | 46.86 | 37 | 鑫磊股份 | 2023-10-20 五 | 20.13 | 20.14 | 19.78 | 20.33 | 19.70 | -1.79% | 1.52% | 5989 | 1192万 | 7.77 | 31.09 | 46.02 | 38 | 鑫磊股份 | 2023-10-23 一 | 19.78 | 19.78 | 19.13 | 19.78 | 18.89 | -3.29% | 2.13% | 8377 | 1609万 | 7.52 | 30.07 | 44.51 | 39 | 鑫磊股份 | 2023-10-24 二 | 19.22 | 19.13 | 19.73 | 19.88 | 19.13 | 3.14% | 2.16% | 8494 | 1668万 | 7.75 | 31.01 | 45.91 | 40 | 鑫磊股份 | 2023-10-25 三 | 19.79 | 19.73 | 19.91 | 20.26 | 19.79 | 0.91% | 2.56% | 10051 | 2014万 | 7.82 | 31.3 | 46.32 | 41 | 鑫磊股份 | 2023-10-26 四 | 19.87 | 19.91 | 19.61 | 20.00 | 18.98 | -1.51% | 3.00% | 11787 | 2284万 | 7.71 | 30.82 | 56.09 | 42 | 鑫磊股份 | 2023-10-27 五 | 19.61 | 19.61 | 20.07 | 20.29 | 19.35 | 2.35% | 2.32% | 9111 | 1811万 | 7.89 | 31.55 | 57.41 | 43 | 鑫磊股份 | 2023-10-30 一 | 20.38 | 20.07 | 20.95 | 21.19 | 19.93 | 4.38% | 5.51% | 21645 | 4474万 | 8.23 | 32.93 | 59.93 | 44 | 鑫磊股份 | 2023-10-31 二 | 20.95 | 20.95 | 20.94 | 21.13 | 20.77 | -0.05% | 2.76% | 10855 | 2267万 | 8.23 | 32.92 | 59.9 | 45 | 鑫磊股份 | 2023-11-01 三 | 21.00 | 20.94 | 20.93 | 21.09 | 20.65 | -0.05% | 1.23% | 4846 | 1014万 | 8.23 | 32.9 | 59.87 | 46 | 鑫磊股份 | 2023-11-02 四 | 20.99 | 20.93 | 20.93 | 22.08 | 20.90 | 0.00% | 4.57% | 17959 | 3823万 | 8.23 | 32.9 | 59.87 | 47 | 鑫磊股份 | 2023-11-03 五 | 21.12 | 20.93 | 21.06 | 21.34 | 20.89 | 0.62% | 2.00% | 7870 | 1664万 | 8.28 | 33.1 | 60.24 | 48 | 鑫磊股份 | 2023-11-06 一 | 21.07 | 21.06 | 21.41 | 21.70 | 21.06 | 1.66% | 1.93% | 7580 | 1617万 | 8.41 | 33.65 | 61.24 | 49 | 鑫磊股份 | 2023-11-07 二 | 21.48 | 21.41 | 21.41 | 21.58 | 21.27 | 0.00% | 1.31% | 5145 | 1100万 | 8.41 | 33.65 | 61.24 | 50 | 鑫磊股份 | 2023-11-08 三 | 21.30 | 21.41 | 21.49 | 21.57 | 21.24 | 0.37% | 1.78% | 6979 | 1497万 | 8.45 | 33.78 | 61.47 | 51 | 鑫磊股份 | 2023-11-09 四 | 21.43 | 21.49 | 21.75 | 22.09 | 21.34 | 1.21% | 3.95% | 15529 | 3369万 | 8.55 | 34.19 | 62.22 | 52 | 鑫磊股份 | 2023-11-10 五 | 21.79 | 21.75 | 21.66 | 21.98 | 21.21 | -0.41% | 3.44% | 13525 | 2909万 | 8.51 | 34.05 | 61.96 | 53 | 鑫磊股份 | 2023-11-13 一 | 21.78 | 21.66 | 21.81 | 22.35 | 21.67 | 0.69% | 3.69% | 14514 | 3183万 | 8.57 | 34.28 | 62.39 | 54 | 鑫磊股份 | 2023-11-14 二 | 22.12 | 21.81 | 21.82 | 22.12 | 21.67 | 0.05% | 2.08% | 8163 | 1780万 | 8.58 | 34.3 | 62.42 | 55 | 鑫磊股份 | 2023-11-15 三 | 21.82 | 21.82 | 21.90 | 22.05 | 21.56 | 0.37% | 2.56% | 10071 | 2195万 | 8.61 | 34.42 | 62.64 | 56 | 鑫磊股份 | 2023-11-16 四 | 21.87 | 21.90 | 21.59 | 21.90 | 21.58 | -1.42% | 1.66% | 6522 | 1416万 | 8.48 | 33.94 | 61.76 | 57 | 鑫磊股份 | 2023-11-17 五 | 21.57 | 21.59 | 21.91 | 21.92 | 21.44 | 1.48% | 2.45% | 9623 | 2096万 | 8.61 | 34.44 | 62.67 | 58 | 鑫磊股份 | 2023-11-20 一 | 21.81 | 21.91 | 21.93 | 22.08 | 21.67 | 0.09% | 2.10% | 8259 | 1802万 | 8.62 | 34.47 | 62.73 | 59 | 鑫磊股份 | 2023-11-21 二 | 21.93 | 21.93 | 21.60 | 22.00 | 21.58 | -1.50% | 1.65% | 6482 | 1409万 | 8.49 | 33.95 | 61.79 | 60 | 鑫磊股份 | 2023-11-22 三 | 21.80 | 21.60 | 21.35 | 21.80 | 21.27 | -1.16% | 1.96% | 7696 | 1651万 | 8.39 | 33.56 | 61.07 | 61 | 鑫磊股份 | 2023-11-23 四 | 21.44 | 21.35 | 21.50 | 21.56 | 21.20 | 0.70% | 1.54% | 6066 | 1297万 | 8.45 | 33.8 | 61.5 | 62 | 鑫磊股份 | 2023-11-24 五 | 21.63 | 21.50 | 20.97 | 21.63 | 20.85 | -2.47% | 1.89% | 7442 | 1565万 | 8.24 | 32.96 | 59.98 | 63 | 鑫磊股份 | 2023-11-27 一 | 20.97 | 20.97 | 21.03 | 21.10 | 20.73 | 0.29% | 2.24% | 8796 | 1841万 | 8.26 | 33.06 | 60.16 | 64 | 鑫磊股份 | 2023-11-28 二 | 21.11 | 21.03 | 21.40 | 21.44 | 20.90 | 1.76% | 2.27% | 8909 | 1896万 | 8.41 | 33.64 | 61.21 | 65 | 鑫磊股份 | 2023-11-29 三 | 21.40 | 21.40 | 21.22 | 21.53 | 21.16 | -0.84% | 1.24% | 4880 | 1041万 | 8.34 | 33.36 | 60.7 | 66 | 鑫磊股份 | 2023-11-30 四 | 21.19 | 21.22 | 20.84 | 21.30 | 20.57 | -1.79% | 1.85% | 7279 | 1519万 | 8.19 | 32.76 | 59.61 | 67 | 鑫磊股份 | 2023-12-01 五 | 20.81 | 20.84 | 20.55 | 20.90 | 20.50 | -1.39% | 1.37% | 5390 | 1112万 | 8.08 | 32.3 | 58.78 | 68 | 鑫磊股份 | 2023-12-04 一 | 20.71 | 20.55 | 20.56 | 20.79 | 20.40 | 0.05% | 1.68% | 6594 | 1355万 | 8.08 | 32.32 | 58.81 | 69 | 鑫磊股份 | 2023-12-05 二 | 20.50 | 20.56 | 20.15 | 20.51 | 20.13 | -1.99% | 1.25% | 4907 | 993万 | 7.92 | 31.67 | 57.64 | 70 | 鑫磊股份 | 2023-12-06 三 | 20.16 | 20.15 | 20.15 | 20.49 | 20.13 | 0.00% | 1.29% | 5072 | 1030万 | 7.92 | 31.67 | 57.64 | 71 | 鑫磊股份 | 2023-12-07 四 | 20.15 | 20.15 | 20.00 | 20.28 | 19.90 | -0.74% | 1.94% | 7639 | 1530万 | 7.86 | 31.44 | 57.21 | 72 | 鑫磊股份 | 2023-12-08 五 | 20.02 | 20.00 | 19.76 | 20.17 | 19.68 | -1.20% | 1.50% | 5905 | 1172万 | 7.77 | 31.06 | 56.52 | 73 | 鑫磊股份 | 2023-12-11 一 | 19.68 | 19.76 | 20.15 | 20.28 | 19.38 | 1.97% | 3.51% | 13807 | 2763万 | 7.92 | 31.67 | 57.64 | 74 | 鑫磊股份 | 2023-12-12 二 | 20.07 | 20.15 | 20.04 | 20.24 | 19.96 | -0.55% | 2.18% | 8577 | 1722万 | 7.88 | 31.5 | 57.32 | 75 | 鑫磊股份 | 2023-12-13 三 | 20.05 | 20.04 | 19.92 | 20.20 | 19.80 | -0.60% | 1.49% | 5869 | 1172万 | 7.83 | 31.31 | 56.98 | 76 | 鑫磊股份 | 2023-12-14 四 | 20.04 | 19.92 | 19.88 | 20.20 | 19.84 | -0.20% | 1.29% | 5082 | 1015万 | 7.81 | 31.25 | 56.87 | 77 | 鑫磊股份 | 2023-12-15 五 | 20.00 | 19.88 | 19.80 | 20.01 | 19.71 | -0.40% | 1.00% | 3942 | 782万 | 7.78 | 31.12 | 56.64 | 78 | 鑫磊股份 | 2023-12-18 一 | 19.80 | 19.80 | 19.39 | 19.85 | 19.38 | -2.07% | 1.42% | 5565 | 1089万 | 7.62 | 30.48 | 55.46 | 79 | 鑫磊股份 | 2023-12-19 二 | 19.45 | 19.39 | 19.58 | 19.69 | 19.25 | 0.98% | 1.22% | 4798 | 935万 | 7.69 | 30.78 | 56.01 | 80 | 鑫磊股份 | 2023-12-20 三 | 19.79 | 19.58 | 19.60 | 20.02 | 19.54 | 0.10% | 1.87% | 7358 | 1459万 | 7.7 | 30.81 | 56.07 | 81 | 鑫磊股份 | 2023-12-21 四 | 19.53 | 19.60 | 19.69 | 19.78 | 19.04 | 0.46% | 1.84% | 7223 | 1405万 | 7.74 | 30.95 | 56.32 | 82 | 鑫磊股份 | 2023-12-22 五 | 19.83 | 19.69 | 19.38 | 19.84 | 19.30 | -1.57% | 1.62% | 6372 | 1246万 | 7.62 | 30.46 | 55.44 | 83 | 鑫磊股份 | 2023-12-25 一 | 19.40 | 19.38 | 19.04 | 19.51 | 19.00 | -1.75% | 1.50% | 5900 | 1130万 | 7.48 | 29.93 | 54.46 | 84 | 鑫磊股份 | 2023-12-26 二 | 19.06 | 19.04 | 18.53 | 19.19 | 18.50 | -2.68% | 1.61% | 6337 | 1183万 | 7.28 | 29.13 | 53 | 85 | 鑫磊股份 | 2023-12-27 三 | 18.62 | 18.53 | 18.96 | 19.05 | 18.56 | 2.32% | 1.36% | 5363 | 1010万 | 7.45 | 29.8 | 54.23 | 86 | 鑫磊股份 | 2023-12-28 四 | 18.97 | 18.96 | 19.54 | 19.62 | 18.78 | 3.06% | 1.97% | 7749 | 1500万 | 7.68 | 30.71 | 55.89 | 87 | 鑫磊股份 | 2023-12-29 五 | 19.50 | 19.54 | 19.66 | 19.79 | 19.45 | 0.61% | 1.38% | 5437 | 1069万 | 7.73 | 30.9 | 56.24 | 88 | 鑫磊股份 | 2024-01-02 二 | 19.67 | 19.66 | 19.86 | 19.95 | 19.44 | 1.02% | 2.42% | 9500 | 1872万 | 7.8 | 31.22 | 56.81 | 89 | 鑫磊股份 | 2024-01-03 三 | 19.72 | 19.86 | 19.52 | 19.74 | 19.31 | -1.71% | 1.64% | 6429 | 1253万 | 7.67 | 30.68 | 55.84 | 90 | 鑫磊股份 | 2024-01-04 四 | 19.47 | 19.52 | 19.35 | 19.58 | 19.25 | -0.87% | 1.09% | 4298 | 831万 | 7.6 | 30.42 | 55.35 | 91 | 鑫磊股份 | 2024-01-05 五 | 19.42 | 19.35 | 19.10 | 19.53 | 18.93 | -1.29% | 1.17% | 4601 | 884万 | 7.51 | 30.02 | 54.64 | 92 | 鑫磊股份 | 2024-01-08 一 | 19.08 | 19.10 | 18.79 | 19.09 | 18.78 | -1.62% | 1.77% | 6975 | 1317万 | 7.38 | 29.54 | 53.75 | 93 | 鑫磊股份 | 2024-01-09 二 | 18.82 | 18.79 | 18.95 | 19.25 | 18.78 | 0.85% | 1.14% | 4473 | 850万 | 7.45 | 29.79 | 54.21 | 94 | 鑫磊股份 | 2024-01-10 三 | 18.81 | 18.95 | 18.71 | 19.10 | 18.54 | -1.27% | 1.11% | 4349 | 818万 | 7.35 | 29.41 | 53.52 | 95 | 鑫磊股份 | 2024-01-11 四 | 18.56 | 18.71 | 19.07 | 19.12 | 18.56 | 1.92% | 1.64% | 6436 | 1214万 | 7.49 | 29.98 | 54.55 | 96 | 鑫磊股份 | 2024-01-12 五 | 19.07 | 19.07 | 18.81 | 19.26 | 18.81 | -1.36% | 1.12% | 4391 | 836万 | 7.39 | 29.57 | 53.81 | 97 | 鑫磊股份 | 2024-01-15 一 | 18.80 | 18.81 | 18.58 | 18.80 | 18.46 | -1.22% | 1.33% | 5237 | 974万 | 7.3 | 29.21 | 53.15 | 98 | 鑫磊股份 | 2024-01-16 二 | 18.63 | 18.58 | 18.62 | 18.79 | 18.21 | 0.22% | 1.43% | 5622 | 1035万 | 7.32 | 29.27 | 53.26 | 99 | 鑫磊股份 | 2024-01-17 三 | 18.62 | 18.62 | 17.85 | 18.80 | 17.81 | -4.14% | 1.44% | 5653 | 1027万 | 7.02 | 28.06 | 51.06 | 100 | 鑫磊股份 | 2024-01-18 四 | 17.85 | 17.85 | 17.85 | 18.38 | 16.96 | 0.00% | 2.71% | 10641 | 1853万 | 7.02 | 28.06 | 51.06 | 101 | 鑫磊股份 | 2024-01-19 五 | 18.19 | 17.85 | 17.60 | 18.23 | 17.58 | -1.40% | 1.44% | 6440 | 1145万 | 7.88 | 27.67 | 50.34 | 102 | 鑫磊股份 | 2024-01-22 一 | 17.50 | 17.60 | 16.59 | 17.76 | 16.23 | -5.74% | 2.08% | 9327 | 1581万 | 7.43 | 26.08 | 47.46 | 103 | 鑫磊股份 | 2024-01-23 二 | 16.40 | 16.59 | 16.44 | 16.57 | 16.10 | -0.90% | 2.35% | 10544 | 1715万 | 7.37 | 25.84 | 47.03 | 104 | 鑫磊股份 | 2024-01-24 三 | 16.28 | 16.44 | 16.36 | 16.50 | 15.67 | -0.49% | 1.75% | 7854 | 1265万 | 7.33 | 25.72 | 46.8 | 105 | 鑫磊股份 | 2024-01-25 四 | 16.37 | 16.36 | 17.03 | 17.15 | 16.20 | 4.10% | 2.19% | 9830 | 1643万 | 7.63 | 26.77 | 48.71 | 106 | 鑫磊股份 | 2024-01-26 五 | 17.12 | 17.03 | 16.78 | 17.29 | 16.75 | -1.47% | 1.07% | 4778 | 812万 | 7.52 | 26.38 | 48 | 107 | 鑫磊股份 | 2024-01-29 一 | 17.09 | 16.78 | 16.50 | 17.15 | 16.21 | -1.67% | 1.56% | 6991 | 1154万 | 7.39 | 25.94 | 47.2 | 108 | 鑫磊股份 | 2024-01-30 二 | 16.45 | 16.50 | 15.77 | 16.45 | 15.62 | -4.42% | 1.67% | 7472 | 1192万 | 7.06 | 24.79 | 45.11 | 109 | 鑫磊股份 | 2024-01-31 三 | 15.87 | 15.77 | 14.86 | 15.96 | 14.75 | -5.77% | 1.96% | 8802 | 1336万 | 6.66 | 23.36 | 42.51 | 110 | 鑫磊股份 | 2024-02-01 四 | 14.79 | 14.86 | 14.54 | 14.90 | 14.24 | -2.15% | 1.90% | 8534 | 1244万 | 6.51 | 22.86 | 41.59 | 111 | 鑫磊股份 | 2024-02-02 五 | 14.83 | 14.54 | 14.05 | 14.90 | 13.21 | -3.37% | 2.23% | 9998 | 1401万 | 6.29 | 22.09 | 40.19 | 112 | 鑫磊股份 | 2024-02-05 一 | 14.00 | 14.05 | 11.70 | 14.00 | 11.41 | -16.73% | 4.43% | 19846 | 2415万 | 5.24 | 18.39 | 33.47 | 113 | 鑫磊股份 | 2024-02-06 二 | 11.42 | 11.70 | 11.45 | 11.94 | 10.29 | -2.14% | 4.69% | 21019 | 2350万 | 5.13 | 18 | 32.75 | 114 | 鑫磊股份 | 2024-02-07 三 | 11.50 | 11.45 | 10.70 | 11.69 | 10.51 | -6.55% | 7.78% | 34833 | 3775万 | 4.79 | 16.82 | 30.61 | 115 | 鑫磊股份 | 2024-02-08 四 | 10.82 | 10.70 | 12.84 | 12.84 | 10.70 | 20.00% | 5.65% | 25307 | 3006万 | 5.75 | 20.18 | 36.73 | 116 | 鑫磊股份 | 2024-02-19 一 | 13.22 | 12.84 | 14.12 | 14.87 | 13.22 | 9.97% | 6.97% | 31246 | 4383万 | 6.33 | 22.2 | 40.39 | 117 | 鑫磊股份 | 2024-02-20 二 | 14.10 | 14.12 | 13.87 | 14.10 | 13.40 | -1.77% | 3.01% | 13485 | 1847万 | 6.21 | 21.8 | 39.67 | 118 | 鑫磊股份 | 2024-02-21 三 | 13.68 | 13.87 | 14.08 | 14.37 | 13.68 | 1.51% | 3.39% | 15197 | 2144万 | 6.31 | 22.13 | 40.28 | 119 | 鑫磊股份 | 2024-02-22 四 | 14.06 | 14.08 | 15.28 | 15.35 | 13.91 | 8.52% | 5.31% | 23805 | 3466万 | 6.85 | 24.02 | 43.71 | 120 | 鑫磊股份 | 2024-02-23 五 | 15.22 | 15.28 | 15.30 | 15.50 | 14.82 | 0.13% | 5.73% | 25663 | 3881万 | 6.85 | 24.05 | 43.77 | 121 | 鑫磊股份 | 2024-02-26 一 | 15.47 | 15.30 | 15.80 | 16.80 | 15.15 | 3.27% | 6.15% | 27574 | 4342万 | 7.08 | 24.84 | 45.2 | 122 | 鑫磊股份 | 2024-02-27 二 | 15.48 | 15.80 | 15.93 | 15.93 | 15.25 | 0.82% | 4.03% | 18061 | 2816万 | 7.14 | 25.04 | 45.57 | 123 | 鑫磊股份 | 2024-02-28 三 | 15.93 | 15.93 | 14.60 | 16.22 | 14.55 | -8.35% | 6.68% | 29925 | 4607万 | 6.54 | 22.95 | 41.76 | 124 | 鑫磊股份 | 2024-02-29 四 | 14.39 | 14.60 | 15.33 | 15.38 | 14.39 | 5.00% | 3.36% | 15063 | 2276万 | 6.87 | 24.1 | 43.85 | 125 | 鑫磊股份 | 2024-03-01 五 | 15.34 | 15.33 | 15.85 | 15.86 | 15.34 | 3.39% | 2.79% | 12497 | 1950万 | 7.1 | 24.91 | 45.34 | 126 | 鑫磊股份 | 2024-03-04 一 | 15.85 | 15.85 | 16.05 | 16.13 | 15.58 | 1.26% | 2.69% | 12038 | 1910万 | 7.19 | 25.23 | 45.91 | 127 | 鑫磊股份 | 2024-03-05 二 | 16.00 | 16.05 | 16.00 | 16.15 | 15.68 | -0.31% | 2.86% | 12819 | 2042万 | 7.17 | 25.15 | 45.77 | 128 | 鑫磊股份 | 2024-03-06 三 | 15.90 | 16.00 | 16.14 | 16.27 | 15.89 | 0.88% | 2.10% | 9395 | 1511万 | 7.23 | 25.37 | 46.17 | 129 | 鑫磊股份 | 2024-03-07 四 | 16.22 | 16.14 | 16.74 | 16.86 | 16.11 | 3.72% | 4.89% | 21912 | 3611万 | 7.5 | 26.31 | 47.88 | 130 | 鑫磊股份 | 2024-03-08 五 | 17.47 | 16.74 | 17.18 | 17.80 | 16.48 | 2.63% | 5.46% | 24480 | 4152万 | 7.7 | 27.01 | 49.14 | 131 | 鑫磊股份 | 2024-03-14 四 | 18.30 | 18.31 | 18.57 | 18.60 | 18.10 | 1.42% | 2.80% | 12562 | 2308万 | 8.32 | 29.19 | 53.12 | 132 | 鑫磊股份 | 2024-03-15 五 | 18.53 | 18.57 | 18.40 | 18.79 | 17.80 | -0.92% | 4.52% | 20245 | 3683万 | 8.24 | 28.92 | 52.63 | 133 | 鑫磊股份 | 2024-03-18 一 | 18.48 | 18.40 | 18.36 | 18.58 | 17.76 | -0.22% | 3.26% | 14621 | 2655万 | 8.23 | 28.86 | 52.52 | 134 | 鑫磊股份 | 2024-03-19 二 | 18.28 | 18.36 | 18.70 | 18.78 | 18.06 | 1.85% | 2.67% | 11947 | 2204万 | 8.38 | 29.39 | 53.49 | 135 | 鑫磊股份 | 2024-03-20 三 | 18.96 | 18.70 | 19.20 | 19.33 | 18.51 | 2.67% | 2.40% | 10771 | 2043万 | 8.6 | 30.18 | 54.92 | 136 | 鑫磊股份 | 2024-03-21 四 | 19.18 | 19.20 | 19.42 | 19.44 | 19.01 | 1.15% | 2.23% | 9973 | 1919万 | 8.7 | 30.53 | 55.55 | 137 | 鑫磊股份 | 2024-03-22 五 | 19.24 | 19.42 | 19.54 | 19.57 | 19.10 | 0.62% | 1.86% | 8346 | 1614万 | 8.75 | 30.71 | 55.89 | 138 | 鑫磊股份 | 2024-03-25 一 | 19.59 | 19.54 | 19.61 | 20.28 | 19.32 | 0.36% | 2.98% | 13359 | 2639万 | 8.79 | 30.82 | 56.09 | 139 | 鑫磊股份 | 2024-03-26 二 | 19.61 | 19.61 | 19.66 | 19.86 | 19.15 | 0.25% | 2.39% | 10697 | 2088万 | 8.81 | 30.9 | 56.24 | 140 | 鑫磊股份 | 2024-03-27 三 | 19.66 | 19.66 | 18.41 | 19.76 | 18.32 | -6.36% | 2.76% | 12349 | 2334万 | 8.25 | 28.94 | 52.66 | 141 | 鑫磊股份 | 2024-03-28 四 | 18.26 | 18.41 | 18.39 | 19.09 | 18.18 | -0.11% | 1.68% | 7534 | 1406万 | 8.24 | 28.91 | 52.6 | 142 | 鑫磊股份 | 2024-03-29 五 | 18.37 | 18.39 | 18.26 | 18.64 | 18.10 | -0.71% | 1.33% | 5965 | 1090万 | 8.18 | 28.7 | 52.23 | 143 | 鑫磊股份 | 2024-04-01 一 | 18.50 | 18.26 | 18.91 | 18.93 | 18.27 | 3.56% | 1.71% | 7645 | 1434万 | 8.47 | 29.72 | 54.09 | 144 | 鑫磊股份 | 2024-04-02 二 | 18.85 | 18.91 | 18.98 | 19.06 | 18.63 | 0.37% | 1.33% | 5945 | 1123万 | 8.5 | 29.83 | 54.29 | 145 | 鑫磊股份 | 2024-04-03 三 | 18.89 | 18.98 | 18.79 | 19.00 | 18.53 | -1.00% | 0.74% | 3308 | 620万 | 8.42 | 29.54 | 53.75 | 146 | 鑫磊股份 | 2024-04-08 一 | 18.69 | 18.79 | 17.82 | 18.96 | 17.81 | -5.16% | 1.46% | 6544 | 1190万 | 7.98 | 28.01 | 50.97 | 147 | 鑫磊股份 | 2024-04-09 二 | 18.50 | 17.82 | 18.04 | 18.66 | 17.69 | 1.23% | 0.98% | 4397 | 789万 | 8.08 | 28.36 | 51.6 | 148 | 鑫磊股份 | 2024-04-10 三 | 18.04 | 18.04 | 17.62 | 18.11 | 17.38 | -2.33% | 1.31% | 5875 | 1039万 | 7.89 | 27.7 | 50.4 | 149 | 鑫磊股份 | 2024-04-11 四 | 17.33 | 17.62 | 17.73 | 17.99 | 16.89 | 0.62% | 1.00% | 4474 | 794万 | 7.94 | 27.87 | 50.72 | 150 | 鑫磊股份 | 2024-04-12 五 | 17.33 | 17.73 | 17.60 | 18.08 | 17.33 | -0.73% | 1.00% | 4487 | 796万 | 7.88 | 27.67 | 50.34 | 151 | 鑫磊股份 | 2024-04-15 一 | 17.48 | 17.60 | 16.40 | 17.65 | 16.26 | -6.82% | 1.63% | 7291 | 1224万 | 7.35 | 25.78 | 46.91 | 152 | 鑫磊股份 | 2024-04-16 二 | 16.39 | 16.40 | 15.11 | 16.69 | 14.67 | -7.87% | 2.46% | 11024 | 1672万 | 6.77 | 23.75 | 43.22 | 153 | 鑫磊股份 | 2024-04-17 三 | 15.25 | 15.11 | 16.82 | 17.12 | 15.25 | 11.32% | 2.44% | 10914 | 1796万 | 7.54 | 26.44 | 48.11 | 154 | 鑫磊股份 | 2024-04-18 四 | 16.81 | 16.82 | 16.44 | 16.88 | 16.38 | -2.26% | 1.41% | 6325 | 1046万 | 7.37 | 25.84 | 47.03 | 155 | 鑫磊股份 | 2024-04-19 五 | 16.46 | 16.44 | 16.48 | 16.75 | 16.21 | 0.24% | 0.90% | 4022 | 662万 | 7.38 | 25.9 | 47.14 | 156 | 鑫磊股份 | 2024-04-22 一 | 16.45 | 16.48 | 16.06 | 16.45 | 15.79 | -2.55% | 0.81% | 3625 | 582万 | 7.19 | 25.24 | 45.94 | 157 | 鑫磊股份 | 2024-04-23 二 | 15.84 | 16.06 | 16.42 | 16.45 | 15.83 | 2.24% | 0.74% | 3306 | 538万 | 7.36 | 25.81 | 46.97 | 158 | 鑫磊股份 | 2024-04-24 三 | 16.41 | 16.42 | 16.94 | 16.98 | 16.40 | 3.17% | 0.89% | 3977 | 667万 | 7.59 | 26.63 | 48.46 | 159 | 鑫磊股份 | 2024-04-25 四 | 17.04 | 16.94 | 17.36 | 18.18 | 16.72 | 2.48% | 1.83% | 8200 | 1429万 | 7.78 | 27.29 | 49.66 | 160 | 鑫磊股份 | 2024-04-26 五 | 17.17 | 17.36 | 17.27 | 17.50 | 16.79 | -0.52% | 1.56% | 6969 | 1198万 | 7.74 | 27.15 | 47.86 | 161 | 鑫磊股份 | 2024-04-29 一 | 17.14 | 17.27 | 17.72 | 17.75 | 17.14 | 2.61% | 1.02% | 4582 | 807万 | 7.94 | 27.85 | 49.1 | 162 | 鑫磊股份 | 2024-04-30 二 | 17.54 | 17.72 | 18.50 | 18.67 | 17.54 | 4.40% | 2.81% | 12574 | 2300万 | 8.29 | 29.08 | 51.27 | 163 | 鑫磊股份 | 2024-05-06 一 | 18.49 | 18.50 | 18.21 | 18.69 | 18.00 | -1.57% | 3.14% | 14086 | 2564万 | 8.16 | 28.62 | 50.46 | 164 | 鑫磊股份 | 2024-05-07 二 | 18.21 | 18.21 | 18.24 | 18.44 | 18.05 | 0.16% | 1.35% | 6043 | 1100万 | 8.17 | 28.67 | 50.54 | 165 | 鑫磊股份 | 2024-05-08 三 | 18.68 | 18.24 | 18.07 | 18.93 | 18.06 | -0.93% | 1.52% | 6828 | 1251万 | 8.1 | 28.4 | 50.07 | 166 | 鑫磊股份 | 2024-05-09 四 | 17.92 | 18.07 | 18.14 | 18.27 | 17.91 | 0.39% | 1.22% | 5448 | 988万 | 8.13 | 28.51 | 50.27 | 167 | 鑫磊股份 | 2024-05-10 五 | 18.19 | 18.14 | 18.06 | 18.20 | 17.95 | -0.44% | 1.11% | 4958 | 896万 | 8.09 | 28.39 | 50.05 | 168 | 鑫磊股份 | 2024-05-13 一 | 18.18 | 18.06 | 18.00 | 18.18 | 17.58 | -0.33% | 1.07% | 4774 | 854万 | 8.06 | 28.29 | 49.88 | 169 | 鑫磊股份 | 2024-05-14 二 | 18.10 | 18.00 | 17.87 | 18.15 | 17.80 | -0.72% | 0.82% | 3678 | 660万 | 8.01 | 28.09 | 49.52 | 170 | 鑫磊股份 | 2024-05-15 三 | 17.89 | 17.87 | 18.95 | 19.00 | 17.70 | 6.04% | 5.77% | 25852 | 4834万 | 8.49 | 29.79 | 52.51 | 171 | 鑫磊股份 | 2024-05-16 四 | 18.78 | 18.95 | 18.45 | 18.80 | 18.24 | -2.64% | 3.73% | 16712 | 3090万 | 8.27 | 29 | 51.13 |
|
行情刷新 | 流通股东
|