股票名称 代码 301367 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 怡和嘉业 2025-04-03 四 77.30 77.80 76.67 78.09 74.20 -1.45% 5.50% 31070 23563万 43.34 68.7 45.2 2 怡和嘉业 2025-04-02 三 75.33 75.73 77.80 80.30 73.69 2.73% 7.24% 40932 31784万 43.98 69.71 45.87 3 怡和嘉业 2025-04-01 二 77.80 80.67 75.73 80.28 73.00 -6.12% 10.95% 61915 46722万 42.81 67.85 44.65 4 怡和嘉业 2025-03-31 一 81.37 77.66 80.67 83.99 77.33 3.88% 11.81% 66764 53737万 45.6 72.28 47.56 5 怡和嘉业 2025-03-28 五 73.75 74.11 77.66 79.00 73.00 4.79% 8.22% 46449 35910万 43.9 69.58 45.78 6 怡和嘉业 2025-03-27 四 72.50 72.08 74.11 75.80 72.50 2.82% 6.76% 38233 28184万 41.89 66.4 43.69 7 怡和嘉业 2025-03-26 三 64.98 64.80 72.08 74.40 64.33 11.23% 9.94% 56163 39732万 40.74 64.58 42.49 8 怡和嘉业 2025-03-25 二 61.87 61.80 64.80 65.58 61.52 4.85% 4.23% 23922 15296万 36.63 58.06 38.2 9 怡和嘉业 2025-03-24 一 60.41 60.40 61.80 62.13 60.30 2.32% 2.14% 12089 7440万 34.93 55.37 36.43 10 怡和嘉业 2025-03-21 五 61.60 61.13 60.40 61.97 60.21 -1.19% 1.12% 6346 3868万 34.14 54.12 35.61 11 怡和嘉业 2025-03-20 四 61.00 60.90 61.13 61.85 60.65 0.38% 1.06% 5983 3673万 34.55 54.77 36.04 12 怡和嘉业 2025-03-19 三 60.65 60.65 60.90 61.38 60.23 0.41% 0.90% 5112 3108万 34.42 54.57 35.9 13 怡和嘉业 2025-03-18 二 60.82 60.64 60.65 61.35 60.50 0.02% 1.20% 6802 4141万 34.28 54.34 35.76 14 怡和嘉业 2025-03-17 一 61.31 60.50 60.64 61.62 60.52 0.23% 1.36% 7696 4683万 34.28 54.33 35.75 15 怡和嘉业 2025-03-14 五 59.31 59.20 60.50 60.50 58.85 2.20% 1.45% 8173 4894万 34.2 54.21 35.67 16 怡和嘉业 2025-03-13 四 60.86 60.86 59.20 61.15 58.96 -2.73% 1.78% 10062 5987万 33.46 53.04 34.9 17 怡和嘉业 2025-03-12 三 61.80 61.65 60.86 61.88 60.78 -1.28% 1.18% 6692 4087万 34.4 54.53 35.88 18 怡和嘉业 2025-03-11 二 61.59 62.08 61.65 61.89 61.15 -0.69% 0.90% 5070 3116万 34.85 55.24 36.34 19 怡和嘉业 2025-03-10 一 62.00 61.72 62.08 62.55 61.59 0.58% 0.76% 4283 2657万 35.09 55.62 36.6 20 怡和嘉业 2025-03-07 五 61.75 62.04 61.72 62.97 61.46 -0.52% 0.98% 5554 3453万 34.89 55.3 36.39 21 怡和嘉业 2025-03-06 四 61.38 61.36 62.04 62.47 61.22 1.11% 1.03% 5836 3624万 35.07 55.59 36.57 22 怡和嘉业 2025-03-05 三 62.07 61.78 61.36 62.07 60.86 -0.68% 0.70% 3970 2430万 34.68 54.98 36.17 23 怡和嘉业 2025-03-04 二 61.16 61.36 61.78 61.88 60.80 0.68% 0.54% 3043 1870万 34.92 55.35 36.42 24 怡和嘉业 2025-03-03 一 61.49 61.37 61.36 62.55 61.20 -0.02% 0.90% 5069 3136万 34.68 54.98 36.17 25 怡和嘉业 2025-02-28 五 62.96 63.13 61.37 63.39 61.22 -2.79% 1.35% 7603 4723万 34.69 54.99 36.18 26 怡和嘉业 2025-02-27 四 63.25 63.07 63.13 63.33 62.21 0.10% 1.02% 5758 3617万 35.68 56.56 37.22 27 怡和嘉业 2025-02-26 三 62.97 62.97 63.07 63.45 62.62 0.16% 1.21% 6838 4309万 35.65 56.51 37.18 28 怡和嘉业 2025-02-25 二 63.03 63.70 62.97 63.49 62.69 -1.15% 1.14% 6448 4065万 35.59 56.42 37.12 29 怡和嘉业 2025-02-24 一 64.51 64.70 63.70 64.80 63.20 -1.55% 1.33% 7529 4799万 36.01 57.08 37.55 30 怡和嘉业 2025-02-21 五 66.00 65.72 64.70 66.47 64.45 -1.55% 1.81% 10244 6653万 36.57 57.97 38.14 31 怡和嘉业 2025-02-20 四 63.82 63.51 65.72 66.48 63.21 3.48% 2.54% 14368 9409万 37.15 58.89 38.74 32 怡和嘉业 2025-02-19 三 63.16 63.16 63.51 63.55 62.33 0.55% 1.01% 5726 3612万 35.9 56.9 37.44 33 怡和嘉业 2025-02-18 二 63.72 63.90 63.16 64.87 62.88 -1.16% 1.66% 9358 5972万 35.7 56.59 37.24 34 怡和嘉业 2025-02-17 一 62.66 62.58 63.90 64.78 62.66 2.11% 1.92% 10850 6943万 36.12 57.25 37.67 35 怡和嘉业 2025-02-14 五 61.53 61.67 62.58 63.60 61.51 1.48% 1.83% 10316 6447万 35.37 56.07 36.89 36 怡和嘉业 2025-02-13 四 63.11 63.11 61.67 63.32 61.38 -2.28% 1.30% 7375 4582万 34.86 55.26 36.36 37 怡和嘉业 2025-02-12 三 62.60 63.26 63.11 63.38 62.39 -0.24% 0.84% 4721 2965万 35.67 56.55 37.21 38 怡和嘉业 2025-02-11 二 64.35 64.22 63.26 64.55 63.00 -1.49% 0.90% 5099 3229万 35.76 56.68 37.29 39 怡和嘉业 2025-02-10 一 63.95 63.81 64.22 64.76 63.50 0.64% 1.33% 7490 4806万 36.3 57.54 37.86 40 怡和嘉业 2025-02-07 五 63.07 63.25 63.81 64.70 63.00 0.89% 1.20% 6781 4348万 36.07 57.17 37.62 41 怡和嘉业 2025-02-06 四 62.57 62.99 63.25 63.38 61.81 0.41% 1.09% 6178 3876万 35.75 56.67 37.29 42 怡和嘉业 2025-02-05 三 63.46 63.26 62.99 63.99 62.70 -0.43% 0.92% 5198 3282万 35.6 56.44 37.13 43 怡和嘉业 2025-01-27 一 64.20 64.04 63.26 64.70 63.14 -1.22% 0.52% 2925 1866万 35.76 56.68 37.29 44 怡和嘉业 2025-01-24 五 63.65 63.65 64.04 64.40 63.25 0.61% 0.72% 4053 2590万 36.2 57.38 37.75 45 怡和嘉业 2025-01-23 四 63.90 64.08 63.65 64.81 63.60 -0.67% 0.75% 4265 2739万 35.98 57.03 37.52 46 怡和嘉业 2025-01-22 三 64.50 64.70 64.08 65.00 63.48 -0.96% 0.74% 4189 2687万 36.22 57.42 37.78 47 怡和嘉业 2025-01-21 二 65.01 64.99 64.70 65.29 64.05 -0.45% 0.55% 3122 2014万 36.57 57.97 38.14 48 怡和嘉业 2025-01-20 一 64.00 63.47 64.99 66.60 63.95 2.39% 1.53% 8640 5662万 36.74 58.23 38.31 49 怡和嘉业 2025-01-17 五 62.78 62.98 63.47 63.71 62.30 0.78% 0.60% 3401 2149万 35.88 56.87 37.42 50 怡和嘉业 2025-01-16 四 64.00 63.73 62.98 64.48 62.50 -1.18% 0.88% 4958 3153万 35.6 56.43 37.13 51 怡和嘉业 2025-01-15 三 64.26 64.20 63.73 64.26 63.35 -0.73% 0.58% 3252 2077万 36.02 57.1 37.57 52 怡和嘉业 2025-01-14 二 62.71 62.56 64.20 64.55 62.45 2.62% 1.13% 6375 4061万 36.29 57.52 37.85 53 怡和嘉业 2025-01-13 一 61.60 62.02 62.56 63.20 61.50 0.87% 0.47% 2663 1663万 35.36 56.05 36.88 54 怡和嘉业 2025-01-10 五 62.51 62.56 62.02 63.34 62.02 -0.86% 0.75% 4219 2648万 35.06 55.57 36.56 55 怡和嘉业 2025-01-09 四 62.70 63.05 62.56 63.97 62.30 -0.78% 0.77% 4366 2757万 35.36 56.05 36.88 56 怡和嘉业 2025-01-08 三 62.79 62.99 63.05 63.97 61.72 0.10% 1.02% 5772 3638万 35.64 56.49 37.17 57 怡和嘉业 2025-01-07 二 62.57 62.80 62.99 63.25 61.36 0.30% 0.96% 5444 3389万 35.6 56.44 37.13 58 怡和嘉业 2025-01-06 一 60.69 60.66 62.80 62.82 60.32 3.53% 1.45% 8186 5084万 35.5 56.27 37.02 59 怡和嘉业 2025-01-03 五 61.52 61.46 60.66 62.60 60.61 -1.30% 0.97% 5505 3402万 34.29 54.35 35.76 60 怡和嘉业 2025-01-02 四 63.00 63.00 61.46 63.26 60.99 -2.44% 1.09% 6158 3837万 34.74 55.07 36.23 61 怡和嘉业 2024-12-31 二 64.96 64.96 63.00 65.00 63.00 -3.02% 0.98% 5522 3519万 35.61 56.45 37.14 62 怡和嘉业 2024-12-30 一 64.45 64.45 64.96 65.46 63.97 0.79% 0.87% 4923 3188万 36.72 58.2 38.3 63 怡和嘉业 2024-12-27 五 64.35 64.36 64.45 65.48 63.80 0.14% 0.90% 5090 3295万 36.43 57.75 38 64 怡和嘉业 2024-12-26 四 64.32 64.35 64.36 65.02 64.02 0.02% 0.68% 3849 2482万 36.38 57.67 37.94 65 怡和嘉业 2024-12-25 三 65.56 65.52 64.35 66.18 63.86 -1.79% 0.81% 4582 2963万 36.37 57.66 37.94 66 怡和嘉业 2024-12-24 二 64.81 64.82 65.52 66.62 64.58 1.08% 1.33% 7542 4939万 37.04 58.71 38.63 67 怡和嘉业 2024-12-23 一 66.74 66.70 64.82 67.27 64.82 -2.82% 1.06% 6007 3946万 36.64 58.08 38.21 68 怡和嘉业 2024-12-20 五 65.69 65.82 66.70 67.37 65.61 1.34% 0.98% 5524 3685万 37.7 59.76 39.32 69 怡和嘉业 2024-12-19 四 66.49 66.81 65.82 67.70 65.25 -1.48% 1.15% 6479 4285万 37.2 58.97 38.8 70 怡和嘉业 2024-12-18 三 66.98 66.81 66.81 67.45 65.87 0.00% 0.82% 4661 3104万 37.76 59.86 39.39 71 怡和嘉业 2024-12-17 二 69.72 69.77 66.81 70.24 66.52 -4.24% 1.24% 7031 4774万 37.76 59.86 39.39 72 怡和嘉业 2024-12-16 一 69.10 69.34 69.77 70.30 68.35 0.62% 1.36% 7709 5354万 39.44 62.51 41.13 73 怡和嘉业 2024-12-13 五 70.87 70.94 69.34 70.87 69.11 -2.26% 1.34% 7566 5291万 39.19 62.13 40.88 74 怡和嘉业 2024-12-12 四 69.30 69.29 70.94 71.56 68.90 2.38% 2.07% 11673 8227万 40.1 63.56 41.82 75 怡和嘉业 2024-12-11 三 68.06 68.22 69.29 70.07 67.88 1.57% 1.92% 10831 7474万 39.17 62.08 40.85 76 怡和嘉业 2024-12-10 二 69.08 67.72 68.22 69.39 68.00 0.74% 1.78% 10060 6888万 38.56 61.13 40.22 77 怡和嘉业 2024-12-09 一 68.94 68.53 67.72 68.94 67.32 -1.18% 1.23% 6963 4740万 38.28 60.68 39.92 78 怡和嘉业 2024-12-06 五 67.95 67.73 68.53 69.10 66.90 1.18% 1.75% 9919 6757万 38.74 61.4 40.4 79 怡和嘉业 2024-12-05 四 66.10 66.22 67.73 67.86 65.81 2.28% 1.17% 6630 4436万 38.28 60.69 39.93 80 怡和嘉业 2024-12-04 三 67.20 67.42 66.22 67.43 66.10 -1.78% 1.30% 7374 4927万 37.43 59.33 39.04 81 怡和嘉业 2024-12-03 二 66.99 67.12 67.42 67.68 66.50 0.45% 1.35% 7642 5130万 38.11 60.41 39.75 82 怡和嘉业 2024-12-02 一 66.39 66.30 67.12 67.12 65.57 1.24% 1.58% 8951 5960万 37.94 60.14 39.57 83 怡和嘉业 2024-11-29 五 66.09 66.11 66.30 66.75 65.20 0.29% 1.82% 10293 6806万 37.48 59.4 39.09 84 怡和嘉业 2024-11-28 四 67.73 67.98 66.11 68.09 66.01 -2.75% 1.55% 8776 5850万 37.37 59.23 38.97 85 怡和嘉业 2024-11-27 三 67.30 67.53 67.98 67.98 65.27 0.67% 1.30% 7359 4906万 38.43 60.91 40.08 86 怡和嘉业 2024-11-26 二 69.30 68.90 67.53 70.07 67.40 -1.99% 1.05% 5940 4066万 38.17 60.51 39.81 87 怡和嘉业 2024-11-25 一 68.06 68.07 68.90 69.29 68.05 1.22% 0.77% 4366 2995万 38.95 61.73 40.62 88 怡和嘉业 2024-11-22 五 70.80 70.80 68.07 70.99 68.05 -3.86% 0.98% 5521 3844万 38.48 60.99 40.13 89 怡和嘉业 2024-11-21 四 71.80 71.17 70.80 71.95 69.88 -0.52% 1.29% 7266 5132万 40.02 63.44 41.74 90 怡和嘉业 2024-11-20 三 70.96 71.44 71.17 71.88 70.87 -0.38% 1.36% 7697 5484万 40.23 63.77 41.96 91 怡和嘉业 2024-11-19 二 68.30 68.31 71.44 71.44 68.00 4.58% 1.83% 10330 7231万 40.38 64.01 42.12 92 怡和嘉业 2024-11-18 一 69.80 69.94 68.31 70.47 67.89 -2.33% 1.44% 8126 5582万 38.61 61.21 40.27 93 怡和嘉业 2024-11-15 五 70.66 70.88 69.94 71.30 69.69 -1.33% 1.56% 8836 6236万 39.53 62.67 41.23 94 怡和嘉业 2024-11-14 四 74.00 74.06 70.88 74.27 70.69 -4.29% 2.20% 12435 9002万 40.06 63.51 41.79 95 怡和嘉业 2024-11-13 三 75.56 75.60 74.06 76.69 72.68 -2.04% 2.79% 15754 11686万 41.86 66.36 43.66 96 怡和嘉业 2024-11-12 二 75.80 75.69 75.60 78.43 75.00 -0.12% 3.50% 19761 15176万 42.73 67.74 44.57 97 怡和嘉业 2024-11-11 一 74.38 75.01 75.69 76.20 74.34 0.91% 2.64% 14945 11239万 42.78 67.82 44.62 98 怡和嘉业 2024-11-08 五 74.30 74.35 75.01 75.52 74.30 0.89% 3.41% 19303 14449万 42.4 67.21 44.22 99 怡和嘉业 2024-11-07 四 75.62 75.70 74.35 75.81 72.45 -1.78% 5.14% 29026 21407万 42.03 66.62 43.83 100 怡和嘉业 2024-11-06 三 79.05 79.24 75.70 80.16 75.03 -4.47% 4.21% 23783 18260万 42.79 67.83 44.63 101 怡和嘉业 2024-11-05 二 76.96 76.90 79.24 79.25 76.01 3.04% 3.09% 17463 13625万 44.79 71 46.71 102 怡和嘉业 2024-11-04 一 72.34 72.33 76.90 77.85 72.00 6.32% 3.53% 19938 15123万 43.47 68.9 45.34 103 怡和嘉业 2024-11-01 五 74.80 74.04 72.33 75.04 71.16 -2.31% 2.80% 15840 11573万 40.88 64.81 42.64 104 怡和嘉业 2024-10-31 四 71.84 72.24 74.04 75.28 71.20 2.49% 3.09% 17446 12882万 41.85 66.34 43.65 105 怡和嘉业 2024-10-30 三 73.55 73.35 72.24 74.84 71.18 -1.51% 2.40% 13563 9864万 40.83 64.73 42.59 106 怡和嘉业 2024-10-29 二 76.55 76.55 73.35 77.19 73.25 -4.18% 2.67% 15099 11314万 41.46 65.72 43.24 107 怡和嘉业 2024-10-28 一 75.90 75.79 76.55 77.88 74.85 1.00% 3.07% 17356 13293万 43.27 68.59 45.13 108 怡和嘉业 2024-10-25 五 69.90 70.67 75.79 77.11 69.75 7.24% 5.41% 30604 22723万 42.84 67.91 44.68 109 怡和嘉业 2024-10-24 四 69.60 69.70 70.67 71.46 68.85 1.39% 2.37% 13405 9426万 39.95 63.32 43.33 110 怡和嘉业 2024-10-23 三 71.23 71.23 69.70 71.55 69.02 -2.15% 3.50% 19783 13871万 39.4 62.45 42.74 111 怡和嘉业 2024-10-22 二 69.43 70.22 71.23 73.19 69.43 1.44% 3.92% 22178 15841万 40.26 63.82 43.68 112 怡和嘉业 2024-10-21 一 70.12 72.21 70.22 71.90 67.32 -2.76% 4.56% 25759 18012万 39.69 62.92 43.06 113 怡和嘉业 2024-10-18 五 69.30 69.36 72.21 74.39 68.41 4.11% 3.51% 19857 14199万 40.82 64.7 44.28 114 怡和嘉业 2024-10-17 四 70.40 69.72 69.36 70.88 68.28 -0.52% 3.23% 18263 12744万 39.21 62.15 42.53 115 怡和嘉业 2024-10-16 三 74.67 75.51 69.72 77.38 68.71 -7.67% 6.08% 34374 24833万 39.41 62.47 42.75 116 怡和嘉业 2024-10-15 二 78.06 78.10 75.51 79.28 75.16 -3.32% 3.51% 19847 15268万 42.68 67.66 46.3 117 怡和嘉业 2024-10-14 一 73.43 73.68 78.10 79.22 72.09 6.00% 2.95% 16703 12675万 44.15 69.98 47.89 118 怡和嘉业 2024-10-11 五 75.80 76.00 73.68 76.30 73.00 -3.05% 2.51% 14183 10609万 41.65 66.02 45.18 119 怡和嘉业 2024-10-10 四 75.14 74.84 76.00 82.72 75.00 1.55% 4.63% 26166 20346万 42.96 68.1 46.6 120 怡和嘉业 2024-10-09 三 82.00 85.00 74.84 83.75 74.15 -11.95% 4.82% 27264 21251万 42.3 67.06 45.89 121 怡和嘉业 2024-10-08 二 93.00 79.80 85.00 95.75 80.15 6.52% 4.23% 23911 20495万 48.05 76.16 52.12 122 怡和嘉业 2024-09-30 一 73.00 70.50 79.80 79.98 72.00 13.19% 2.74% 15484 11897万 45.11 71.5 48.93 123 怡和嘉业 2024-09-27 五 66.98 66.50 70.50 71.97 66.87 6.02% 1.51% 8557 5935万 39.85 63.17 43.23 124 怡和嘉业 2024-09-26 四 64.44 64.10 66.50 66.50 62.67 3.74% 1.82% 10278 6616万 37.59 59.58 40.78 125 怡和嘉业 2024-09-25 三 65.01 64.89 64.10 66.65 63.80 -1.22% 1.30% 7370 4799万 36.23 57.43 39.3 126 怡和嘉业 2024-09-24 二 63.47 62.92 64.89 65.18 62.66 3.13% 0.98% 5555 3568万 36.68 58.14 39.79 127 怡和嘉业 2024-09-23 一 64.50 64.01 62.92 64.70 62.68 -1.70% 0.67% 3763 2384万 35.57 56.38 38.58 128 怡和嘉业 2024-09-20 五 66.00 66.09 64.01 66.32 63.84 -3.15% 0.61% 3475 2240万 36.18 57.35 39.25 129 怡和嘉业 2024-09-19 四 65.50 65.28 66.09 66.35 64.80 1.24% 0.96% 5422 3561万 37.36 59.22 40.52 130 怡和嘉业 2024-09-18 三 66.89 67.00 65.28 67.00 63.51 -2.57% 0.90% 5060 3291万 36.9 58.49 40.03 131 怡和嘉业 2024-09-13 五 67.10 67.02 67.00 68.48 66.56 -0.03% 0.75% 4232 2849万 37.87 60.03 41.08 132 怡和嘉业 2024-09-12 四 66.00 65.53 67.02 68.00 65.71 2.27% 0.90% 5092 3423万 37.88 60.05 41.09 133 怡和嘉业 2024-09-11 三 65.18 65.20 65.53 66.43 64.30 0.51% 0.85% 4799 3154万 37.04 58.71 40.18 134 怡和嘉业 2024-09-10 二 65.60 65.57 65.20 66.50 64.26 -0.56% 1.04% 5906 3849万 36.85 58.42 39.98 135 怡和嘉业 2024-09-09 一 65.70 65.64 65.57 66.64 65.00 -0.11% 1.06% 5991 3938万 37.06 58.75 40.21

行情刷新 | 流通股东