| 股票名称 | 代码 301368 | 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 | 丰立智能 | 2024-04-30 二 | 47.30 | 47.69 | 45.15 | 48.05 | 45.10 | -5.33% | 15.81% | 101380 | 46764万 | 28.95 | 54.23 | 262.4 | 2 | 丰立智能 | 2024-04-29 一 | 49.88 | 47.02 | 47.69 | 52.68 | 47.09 | 1.42% | 23.99% | 153826 | 76451万 | 30.58 | 57.28 | 277.17 | 3 | 丰立智能 | 2024-04-26 五 | 45.60 | 45.70 | 47.02 | 47.69 | 45.03 | 2.89% | 19.08% | 122353 | 56718万 | 30.15 | 56.47 | 273.27 | 4 | 丰立智能 | 2024-04-25 四 | 43.82 | 44.40 | 45.70 | 46.55 | 43.82 | 2.93% | 18.51% | 118657 | 53831万 | 29.3 | 54.89 | 265.6 | 5 | 丰立智能 | 2024-04-24 三 | 42.54 | 43.73 | 44.40 | 47.01 | 42.42 | 1.53% | 24.04% | 154130 | 68291万 | 28.47 | 53.32 | 258.05 | 6 | 丰立智能 | 2024-04-23 二 | 36.91 | 36.44 | 43.73 | 43.73 | 36.46 | 20.01% | 21.54% | 138100 | 56443万 | 28.04 | 52.52 | 254.15 | 7 | 丰立智能 | 2024-04-22 一 | 36.71 | 37.46 | 36.44 | 37.50 | 35.60 | -2.72% | 5.16% | 33111 | 12123万 | 23.37 | 43.76 | 136.73 | 8 | 丰立智能 | 2024-04-19 五 | 38.82 | 38.58 | 37.46 | 39.11 | 37.23 | -2.90% | 7.55% | 48436 | 18296万 | 24.02 | 44.99 | 140.56 | 9 | 丰立智能 | 2024-04-18 四 | 37.59 | 37.65 | 38.58 | 39.80 | 36.58 | 2.47% | 11.65% | 74672 | 28679万 | 24.74 | 46.33 | 144.76 | 10 | 丰立智能 | 2024-04-17 三 | 35.80 | 34.36 | 37.65 | 38.11 | 35.80 | 9.58% | 10.03% | 64339 | 24037万 | 24.14 | 45.22 | 141.27 | 11 | 丰立智能 | 2024-04-16 二 | 39.15 | 39.18 | 34.36 | 39.33 | 34.31 | -12.30% | 12.07% | 77409 | 27697万 | 22.03 | 41.27 | 128.92 | 12 | 丰立智能 | 2024-04-15 一 | 41.80 | 42.29 | 39.18 | 42.54 | 37.01 | -7.35% | 10.94% | 70159 | 27775万 | 25.12 | 47.06 | 147.01 | 13 | 丰立智能 | 2024-04-12 五 | 42.60 | 42.47 | 42.29 | 43.49 | 41.90 | -0.42% | 6.61% | 42389 | 18117万 | 27.12 | 50.79 | 158.68 | 14 | 丰立智能 | 2024-04-11 四 | 42.25 | 43.08 | 42.47 | 43.78 | 42.21 | -1.42% | 7.92% | 50776 | 21801万 | 27.23 | 51.01 | 159.35 | 15 | 丰立智能 | 2024-04-10 三 | 44.90 | 44.98 | 43.08 | 46.38 | 43.00 | -4.22% | 9.81% | 62898 | 28334万 | 27.62 | 51.74 | 161.64 | 16 | 丰立智能 | 2024-04-09 二 | 44.50 | 44.29 | 44.98 | 45.88 | 43.00 | 1.56% | 8.01% | 51330 | 22889万 | 28.84 | 54.02 | 168.77 | 17 | 丰立智能 | 2024-04-08 一 | 43.80 | 44.59 | 44.29 | 45.50 | 43.80 | -0.67% | 6.32% | 40553 | 18105万 | 28.4 | 53.19 | 166.18 | 18 | 丰立智能 | 2024-04-03 三 | 46.81 | 47.19 | 44.59 | 46.90 | 44.10 | -5.51% | 10.70% | 68602 | 30977万 | 28.59 | 53.55 | 167.31 | 19 | 丰立智能 | 2024-04-02 二 | 49.80 | 50.11 | 47.19 | 49.91 | 47.00 | -5.83% | 11.21% | 71912 | 34586万 | 30.26 | 56.68 | 177.06 | 20 | 丰立智能 | 2024-04-01 一 | 49.87 | 49.49 | 50.11 | 50.20 | 48.55 | 1.25% | 12.40% | 79538 | 39295万 | 32.13 | 60.18 | 188.02 | 21 | 丰立智能 | 2024-03-29 五 | 48.30 | 49.13 | 49.49 | 49.78 | 47.68 | 0.73% | 12.30% | 78875 | 38336万 | 31.73 | 59.44 | 185.69 | 22 | 丰立智能 | 2024-03-28 四 | 46.00 | 46.05 | 49.13 | 49.16 | 46.00 | 6.69% | 14.92% | 95673 | 46147万 | 31.5 | 59.01 | 184.34 | 23 | 丰立智能 | 2024-03-27 三 | 47.86 | 47.50 | 46.05 | 48.80 | 45.80 | -3.05% | 11.46% | 73497 | 34663万 | 29.53 | 55.31 | 172.79 | 24 | 丰立智能 | 2024-03-26 二 | 50.45 | 50.21 | 47.50 | 51.20 | 45.00 | -5.40% | 16.72% | 107242 | 51328万 | 30.46 | 57.05 | 178.23 | 25 | 丰立智能 | 2024-03-25 一 | 52.80 | 53.71 | 50.21 | 55.68 | 50.08 | -6.52% | 18.23% | 116874 | 62524万 | 32.2 | 60.3 | 188.4 | 26 | 丰立智能 | 2024-03-22 五 | 51.48 | 51.80 | 53.71 | 54.30 | 51.20 | 3.69% | 17.58% | 112698 | 59429万 | 34.44 | 64.51 | 201.53 | 27 | 丰立智能 | 2024-03-21 四 | 52.50 | 52.98 | 51.80 | 52.58 | 51.08 | -2.23% | 12.43% | 79725 | 41376万 | 33.21 | 62.21 | 194.36 | 28 | 丰立智能 | 2024-03-20 三 | 52.38 | 53.11 | 52.98 | 53.72 | 50.86 | -0.24% | 17.69% | 113416 | 59164万 | 33.97 | 63.63 | 198.79 | 29 | 丰立智能 | 2024-03-19 二 | 54.15 | 55.10 | 53.11 | 58.10 | 52.80 | -3.61% | 26.41% | 169326 | 93330万 | 34.05 | 63.79 | 199.28 | 30 | 丰立智能 | 2024-03-18 一 | 52.00 | 53.11 | 55.10 | 56.18 | 51.10 | 3.75% | 25.43% | 163077 | 88270万 | 35.33 | 66.18 | 206.74 | 31 | 丰立智能 | 2024-03-15 五 | 48.91 | 48.91 | 53.11 | 56.60 | 47.89 | 8.59% | 29.09% | 186535 | 98277万 | 34.05 | 63.79 | 199.28 | 32 | 丰立智能 | 2024-03-14 四 | 48.50 | 47.24 | 48.91 | 51.49 | 46.50 | 3.54% | 20.82% | 133517 | 65474万 | 31.36 | 58.74 | 183.52 | 33 | 丰立智能 | 2024-03-08 五 | 44.81 | 46.27 | 46.63 | 47.52 | 43.76 | 0.78% | 16.74% | 107330 | 49090万 | 29.9 | 56 | 174.96 | 34 | 丰立智能 | 2024-03-07 四 | 49.29 | 50.13 | 46.27 | 50.00 | 46.00 | -7.70% | 23.74% | 152238 | 72647万 | 29.67 | 55.57 | 173.61 | 35 | 丰立智能 | 2024-03-06 三 | 42.80 | 43.33 | 50.13 | 51.99 | 42.80 | 15.69% | 32.22% | 206603 | 97905万 | 32.14 | 60.21 | 188.1 | 36 | 丰立智能 | 2024-03-05 二 | 43.89 | 44.82 | 43.33 | 45.60 | 42.90 | -3.32% | 13.21% | 84720 | 37379万 | 27.78 | 52.04 | 162.58 | 37 | 丰立智能 | 2024-03-04 一 | 44.00 | 44.75 | 44.82 | 45.60 | 42.78 | 0.16% | 16.53% | 106017 | 46944万 | 28.74 | 53.83 | 168.17 | 38 | 丰立智能 | 2024-03-01 五 | 44.33 | 44.23 | 44.75 | 45.99 | 42.90 | 1.18% | 19.87% | 127391 | 56680万 | 28.69 | 53.74 | 167.91 | 39 | 丰立智能 | 2024-02-29 四 | 40.11 | 40.89 | 44.23 | 44.50 | 40.01 | 8.17% | 21.10% | 135313 | 57798万 | 28.36 | 53.12 | 165.96 | 40 | 丰立智能 | 2024-02-28 三 | 45.80 | 46.40 | 40.89 | 46.54 | 40.00 | -11.88% | 25.24% | 161831 | 71645万 | 26.22 | 49.11 | 153.43 | 41 | 丰立智能 | 2024-02-27 二 | 45.00 | 48.53 | 46.40 | 47.48 | 44.04 | -4.39% | 31.45% | 201640 | 92148万 | 29.75 | 55.73 | 174.1 | 42 | 丰立智能 | 2024-02-26 一 | 46.58 | 40.44 | 48.53 | 48.53 | 44.51 | 20.00% | 37.30% | 239179 | 113939万 | 31.12 | 58.28 | 182.09 | 43 | 丰立智能 | 2024-02-23 五 | 34.50 | 33.70 | 40.44 | 40.44 | 33.20 | 20.00% | 24.69% | 158303 | 57033万 | 25.93 | 48.57 | 151.74 | 44 | 丰立智能 | 2024-02-22 四 | 30.95 | 31.55 | 33.70 | 33.87 | 30.95 | 6.81% | 13.01% | 83416 | 27284万 | 21.61 | 40.47 | 126.45 | 45 | 丰立智能 | 2024-02-21 三 | 30.71 | 31.66 | 31.55 | 33.98 | 30.20 | -0.35% | 11.02% | 70652 | 22891万 | 20.23 | 37.89 | 118.38 | 46 | 丰立智能 | 2024-02-20 二 | 29.60 | 29.61 | 31.66 | 34.53 | 29.06 | 6.92% | 10.50% | 67323 | 21226万 | 20.3 | 38.02 | 118.79 | 47 | 丰立智能 | 2024-02-19 一 | 28.39 | 27.98 | 29.61 | 29.90 | 28.38 | 5.83% | 7.60% | 48716 | 14230万 | 18.99 | 35.56 | 111.1 | 48 | 丰立智能 | 2024-02-08 四 | 25.23 | 25.33 | 27.98 | 27.98 | 25.09 | 10.46% | 8.20% | 52608 | 14130万 | 17.94 | 33.6 | 104.99 | 49 | 丰立智能 | 2024-02-07 三 | 26.44 | 26.48 | 25.33 | 27.46 | 25.00 | -4.34% | 7.54% | 48379 | 12721万 | 16.24 | 30.42 | 95.04 | 50 | 丰立智能 | 2024-02-06 二 | 24.76 | 25.52 | 26.48 | 27.19 | 23.57 | 3.76% | 6.45% | 41332 | 10506万 | 16.98 | 31.8 | 99.36 | 51 | 丰立智能 | 2024-02-05 一 | 28.53 | 29.08 | 25.52 | 28.90 | 25.10 | -12.24% | 6.74% | 43187 | 11543万 | 16.36 | 30.65 | 95.75 | 52 | 丰立智能 | 2024-02-02 五 | 30.05 | 30.28 | 29.08 | 31.14 | 27.00 | -3.96% | 7.20% | 46152 | 13487万 | 18.65 | 34.93 | 109.11 | 53 | 丰立智能 | 2024-02-01 四 | 29.80 | 29.30 | 30.28 | 31.54 | 29.31 | 3.34% | 7.00% | 44878 | 13650万 | 19.42 | 36.37 | 113.62 | 54 | 丰立智能 | 2024-01-31 三 | 32.00 | 32.20 | 29.30 | 32.80 | 29.30 | -9.01% | 6.81% | 43677 | 13400万 | 18.79 | 35.19 | 109.94 | 55 | 丰立智能 | 2024-01-30 二 | 31.53 | 31.82 | 32.20 | 32.93 | 30.57 | 1.19% | 4.80% | 30765 | 9900万 | 20.65 | 38.67 | 120.82 | 56 | 丰立智能 | 2024-01-29 一 | 33.93 | 33.49 | 31.82 | 34.38 | 31.80 | -4.99% | 4.29% | 27498 | 8948万 | 20.4 | 38.22 | 119.39 | 57 | 丰立智能 | 2024-01-26 五 | 33.62 | 33.95 | 33.49 | 34.53 | 33.49 | -1.35% | 5.38% | 34491 | 11743万 | 21.47 | 40.22 | 125.66 | 58 | 丰立智能 | 2024-01-25 四 | 32.94 | 33.04 | 33.95 | 34.21 | 32.32 | 2.75% | 6.20% | 39731 | 13276万 | 21.77 | 40.77 | 127.39 | 59 | 丰立智能 | 2024-01-24 三 | 32.83 | 32.51 | 33.04 | 33.60 | 31.80 | 1.63% | 6.04% | 38724 | 12655万 | 21.19 | 39.68 | 123.97 | 60 | 丰立智能 | 2024-01-23 二 | 32.76 | 32.25 | 32.51 | 32.85 | 31.60 | 0.81% | 6.12% | 39225 | 12686万 | 20.85 | 39.04 | 121.98 | 61 | 丰立智能 | 2024-01-22 一 | 34.21 | 34.97 | 32.25 | 34.80 | 31.83 | -7.78% | 4.74% | 30377 | 10170万 | 20.68 | 38.73 | 121.01 | 62 | 丰立智能 | 2024-01-19 五 | 36.05 | 36.19 | 34.97 | 36.09 | 34.80 | -3.37% | 3.80% | 24349 | 8610万 | 22.42 | 42 | 131.21 | 63 | 丰立智能 | 2024-01-18 四 | 35.30 | 35.51 | 36.19 | 36.35 | 34.62 | 1.91% | 5.50% | 35249 | 12492万 | 23.21 | 43.46 | 135.79 | 64 | 丰立智能 | 2024-01-17 三 | 37.15 | 37.24 | 35.51 | 37.15 | 35.51 | -4.65% | 4.26% | 27292 | 9831万 | 22.77 | 42.65 | 133.24 | 65 | 丰立智能 | 2024-01-16 二 | 36.91 | 37.17 | 37.24 | 37.60 | 36.16 | 0.19% | 4.96% | 31801 | 11719万 | 23.88 | 44.73 | 139.73 | 66 | 丰立智能 | 2024-01-15 一 | 37.57 | 38.19 | 37.17 | 37.72 | 36.61 | -2.67% | 5.40% | 34615 | 12834万 | 23.83 | 44.64 | 139.47 | 67 | 丰立智能 | 2024-01-12 五 | 40.01 | 41.08 | 38.19 | 40.46 | 38.19 | -7.04% | 9.70% | 62182 | 24161万 | 24.49 | 45.87 | 143.29 | 68 | 丰立智能 | 2024-01-11 四 | 40.00 | 40.49 | 41.08 | 41.41 | 39.89 | 1.46% | 5.64% | 36180 | 14758万 | 26.34 | 49.34 | 154.14 | 69 | 丰立智能 | 2024-01-10 三 | 42.40 | 42.82 | 40.49 | 42.60 | 40.38 | -5.44% | 7.54% | 48359 | 19954万 | 25.96 | 48.63 | 151.92 | 70 | 丰立智能 | 2024-01-09 二 | 40.86 | 40.36 | 42.82 | 44.30 | 40.74 | 6.10% | 9.23% | 59197 | 25341万 | 27.46 | 51.43 | 160.67 | 71 | 丰立智能 | 2024-01-08 一 | 43.03 | 43.03 | 40.36 | 43.64 | 40.32 | -6.20% | 6.55% | 41975 | 17363万 | 25.88 | 48.47 | 151.44 | 72 | 丰立智能 | 2024-01-05 五 | 45.80 | 44.72 | 43.03 | 45.93 | 42.50 | -3.78% | 6.61% | 42408 | 18610万 | 27.59 | 51.68 | 161.45 | 73 | 丰立智能 | 2024-01-04 四 | 45.53 | 45.52 | 44.72 | 46.20 | 44.05 | -1.76% | 5.18% | 33226 | 14936万 | 28.68 | 53.71 | 167.8 | 74 | 丰立智能 | 2024-01-03 三 | 47.00 | 47.34 | 45.52 | 47.65 | 44.60 | -3.84% | 10.45% | 67031 | 30716万 | 29.19 | 54.67 | 170.8 | 75 | 丰立智能 | 2024-01-02 二 | 46.60 | 47.14 | 47.34 | 48.19 | 46.01 | 0.42% | 9.05% | 58043 | 27495万 | 30.36 | 56.86 | 177.63 | 76 | 丰立智能 | 2023-12-29 五 | 46.04 | 46.48 | 47.14 | 48.31 | 45.20 | 1.42% | 13.32% | 85415 | 40121万 | 30.23 | 56.62 | 176.88 | 77 | 丰立智能 | 2023-12-28 四 | 45.00 | 45.89 | 46.48 | 47.50 | 43.89 | 1.29% | 10.82% | 69368 | 31895万 | 29.8 | 55.82 | 174.4 | 78 | 丰立智能 | 2023-12-27 三 | 45.50 | 45.57 | 45.89 | 45.96 | 43.99 | 0.70% | 8.78% | 56306 | 25393万 | 29.43 | 55.11 | 172.19 | 79 | 丰立智能 | 2023-12-26 二 | 46.05 | 47.08 | 45.57 | 47.75 | 45.01 | -3.21% | 12.90% | 82704 | 38305万 | 29.22 | 54.73 | 170.99 | 80 | 丰立智能 | 2023-12-25 一 | 45.06 | 43.59 | 47.08 | 47.90 | 44.01 | 8.01% | 16.59% | 106403 | 48869万 | 30.19 | 56.54 | 176.65 | 81 | 丰立智能 | 2023-12-22 五 | 43.27 | 43.36 | 43.59 | 45.95 | 43.11 | 0.53% | 12.06% | 77346 | 34390万 | 27.95 | 52.35 | 163.56 | 82 | 丰立智能 | 2023-12-21 四 | 43.80 | 43.82 | 43.36 | 43.92 | 41.62 | -1.05% | 9.24% | 59249 | 25383万 | 27.8 | 52.08 | 162.69 | 83 | 丰立智能 | 2023-12-20 三 | 43.00 | 41.90 | 43.82 | 44.84 | 42.58 | 4.58% | 15.67% | 100456 | 44012万 | 28.1 | 52.63 | 164.42 | 84 | 丰立智能 | 2023-12-19 二 | 38.50 | 38.73 | 41.90 | 42.54 | 38.21 | 8.18% | 13.60% | 87232 | 35345万 | 26.87 | 50.32 | 157.22 | 85 | 丰立智能 | 2023-12-18 一 | 40.66 | 40.66 | 38.73 | 40.66 | 38.57 | -4.75% | 6.67% | 42764 | 16840万 | 24.83 | 46.51 | 145.32 | 86 | 丰立智能 | 2023-12-15 五 | 42.10 | 43.35 | 40.66 | 42.49 | 40.28 | -6.21% | 9.13% | 58531 | 24025万 | 26.07 | 48.83 | 152.56 | 87 | 丰立智能 | 2023-12-14 四 | 42.75 | 43.50 | 43.35 | 45.96 | 42.28 | -0.34% | 26.18% | 74339 | 32702万 | 12.31 | 52.06 | 162.66 | 88 | 丰立智能 | 2023-12-13 三 | 42.00 | 42.71 | 43.50 | 46.29 | 41.80 | 1.85% | 30.59% | 86871 | 38291万 | 12.35 | 52.24 | 163.22 | 89 | 丰立智能 | 2023-12-12 二 | 42.05 | 42.74 | 42.71 | 42.95 | 41.56 | -0.07% | 12.45% | 35350 | 14925万 | 12.13 | 51.29 | 160.25 | 90 | 丰立智能 | 2023-12-11 一 | 41.00 | 41.17 | 42.74 | 43.46 | 39.50 | 3.81% | 18.05% | 51252 | 21633万 | 12.14 | 51.33 | 160.37 | 91 | 丰立智能 | 2023-12-08 五 | 41.33 | 41.19 | 41.17 | 41.81 | 40.34 | -0.05% | 11.35% | 34162 | 14042万 | 12.39 | 49.45 | 154.48 | 92 | 丰立智能 | 2023-12-07 四 | 40.00 | 40.27 | 41.19 | 41.50 | 39.83 | 2.28% | 12.57% | 37831 | 15400万 | 12.4 | 49.47 | 154.55 | 93 | 丰立智能 | 2023-12-06 三 | 41.00 | 41.01 | 40.27 | 41.77 | 40.00 | -1.80% | 13.84% | 41654 | 17001万 | 12.12 | 48.36 | 151.1 | 94 | 丰立智能 | 2023-12-05 二 | 42.76 | 43.58 | 41.01 | 43.20 | 40.55 | -5.90% | 19.65% | 59144 | 24679万 | 12.34 | 49.25 | 153.88 | 95 | 丰立智能 | 2023-12-04 一 | 42.80 | 43.66 | 43.58 | 44.28 | 42.01 | -0.18% | 20.78% | 62536 | 27009万 | 13.12 | 52.34 | 163.52 | 96 | 丰立智能 | 2023-12-01 五 | 44.88 | 46.97 | 43.66 | 45.48 | 42.84 | -7.05% | 35.19% | 105914 | 46034万 | 13.14 | 52.44 | 163.82 | 97 | 丰立智能 | 2023-11-30 四 | 45.50 | 43.21 | 46.97 | 51.85 | 45.50 | 8.70% | 45.59% | 137218 | 67301万 | 14.14 | 56.41 | 176.24 | 98 | 丰立智能 | 2023-11-29 三 | 42.24 | 42.73 | 43.21 | 44.69 | 42.24 | 1.12% | 16.42% | 49431 | 21612万 | 13.01 | 51.9 | 162.13 | 99 | 丰立智能 | 2023-11-28 二 | 41.82 | 41.97 | 42.73 | 43.43 | 41.50 | 1.81% | 11.66% | 35110 | 14994万 | 12.86 | 51.32 | 160.33 | 100 | 丰立智能 | 2023-11-27 一 | 41.51 | 42.13 | 41.97 | 42.33 | 41.15 | -0.38% | 8.04% | 24209 | 10108万 | 12.63 | 50.41 | 157.48 | 101 | 丰立智能 | 2023-11-24 五 | 44.38 | 44.42 | 42.13 | 44.42 | 42.08 | -5.16% | 13.59% | 40914 | 17583万 | 12.68 | 50.6 | 158.08 | 102 | 丰立智能 | 2023-11-23 四 | 45.32 | 44.90 | 44.42 | 45.32 | 44.02 | -1.07% | 12.32% | 37087 | 16522万 | 13.37 | 53.35 | 166.67 | 103 | 丰立智能 | 2023-11-22 三 | 45.78 | 46.19 | 44.90 | 46.50 | 44.66 | -2.79% | 12.83% | 38626 | 17505万 | 13.51 | 53.92 | 168.47 | 104 | 丰立智能 | 2023-11-21 二 | 48.25 | 48.23 | 46.19 | 48.49 | 45.85 | -4.23% | 24.31% | 73178 | 34314万 | 13.9 | 55.47 | 173.31 | 105 | 丰立智能 | 2023-11-20 一 | 45.50 | 45.50 | 48.23 | 52.60 | 45.50 | 6.00% | 34.15% | 102803 | 49645万 | 14.52 | 57.92 | 180.97 | 106 | 丰立智能 | 2023-11-17 五 | 44.95 | 44.83 | 45.50 | 46.00 | 44.38 | 1.49% | 15.41% | 46387 | 20971万 | 13.7 | 54.65 | 170.72 | 107 | 丰立智能 | 2023-11-16 四 | 45.50 | 46.54 | 44.83 | 46.26 | 44.79 | -3.67% | 15.61% | 46985 | 21346万 | 13.49 | 53.84 | 168.21 | 108 | 丰立智能 | 2023-11-15 三 | 47.78 | 48.26 | 46.54 | 47.80 | 46.17 | -3.56% | 25.18% | 75792 | 35522万 | 14.01 | 55.89 | 174.62 | 109 | 丰立智能 | 2023-11-14 二 | 45.46 | 45.40 | 48.26 | 49.88 | 44.30 | 6.30% | 33.09% | 99603 | 47016万 | 14.53 | 57.96 | 181.08 | 110 | 丰立智能 | 2023-11-13 一 | 45.28 | 45.66 | 45.40 | 47.65 | 45.11 | -0.57% | 21.71% | 65359 | 30149万 | 13.67 | 54.53 | 170.35 | 111 | 丰立智能 | 2023-11-10 五 | 45.26 | 46.41 | 45.66 | 46.50 | 43.89 | -1.62% | 20.85% | 62757 | 28421万 | 13.74 | 54.84 | 171.32 | 112 | 丰立智能 | 2023-11-09 四 | 44.47 | 44.70 | 46.41 | 47.16 | 43.43 | 3.83% | 37.28% | 112211 | 51195万 | 13.97 | 55.74 | 174.14 | 113 | 丰立智能 | 2023-11-08 三 | 45.88 | 45.69 | 44.70 | 45.90 | 43.73 | -2.17% | 21.86% | 65791 | 29335万 | 13.45 | 53.68 | 167.72 | 114 | 丰立智能 | 2023-11-07 二 | 44.11 | 46.62 | 45.69 | 46.20 | 44.06 | -1.99% | 35.90% | 108062 | 48988万 | 13.75 | 54.87 | 171.44 | 115 | 丰立智能 | 2023-11-06 一 | 43.07 | 42.85 | 46.62 | 46.93 | 42.00 | 8.80% | 47.69% | 143552 | 64879万 | 14.03 | 55.99 | 174.93 | 116 | 丰立智能 | 2023-11-03 五 | 40.00 | 35.71 | 42.85 | 42.85 | 39.82 | 19.99% | 32.71% | 98453 | 41426万 | 12.9 | 51.46 | 160.78 | 117 | 丰立智能 | 2023-11-02 四 | 36.51 | 36.30 | 35.71 | 36.99 | 35.71 | -1.63% | 5.76% | 17350 | 6296万 | 10.75 | 42.89 | 133.99 | 118 | 丰立智能 | 2023-11-01 三 | 36.16 | 36.31 | 36.30 | 36.68 | 35.90 | -0.03% | 4.29% | 12898 | 4676万 | 10.93 | 43.6 | 136.2 | 119 | 丰立智能 | 2023-10-31 二 | 37.19 | 37.61 | 36.31 | 37.55 | 35.81 | -3.46% | 8.10% | 24376 | 8913万 | 10.93 | 43.61 | 136.24 | 120 | 丰立智能 | 2023-10-30 一 | 37.36 | 37.10 | 37.61 | 37.80 | 36.01 | 1.37% | 8.59% | 25863 | 9580万 | 11.32 | 45.17 | 141.12 | 121 | 丰立智能 | 2023-10-27 五 | 36.42 | 36.44 | 37.10 | 37.14 | 35.66 | 1.81% | 6.88% | 20719 | 7576万 | 11.17 | 44.56 | 139.2 | 122 | 丰立智能 | 2023-10-26 四 | 36.20 | 36.48 | 36.44 | 36.48 | 35.38 | -0.11% | 7.40% | 22260 | 7984万 | 10.97 | 43.76 | 136.73 | 123 | 丰立智能 | 2023-10-25 三 | 37.00 | 36.62 | 36.48 | 37.65 | 36.26 | -0.38% | 7.45% | 22419 | 8253万 | 10.98 | 43.81 | 136.88 | 124 | 丰立智能 | 2023-10-24 二 | 36.00 | 35.75 | 36.62 | 36.95 | 35.60 | 2.43% | 6.22% | 18731 | 6834万 | 11.02 | 43.98 | 111.71 | 125 | 丰立智能 | 2023-10-23 一 | 37.36 | 36.69 | 35.75 | 37.39 | 35.35 | -2.56% | 6.93% | 20850 | 7481万 | 10.76 | 42.94 | 109.06 | 126 | 丰立智能 | 2023-10-20 五 | 37.00 | 36.94 | 36.69 | 37.99 | 36.57 | -0.68% | 7.50% | 22583 | 8378万 | 11.04 | 44.06 | 111.92 | 127 | 丰立智能 | 2023-10-19 四 | 36.64 | 36.70 | 36.94 | 37.82 | 36.52 | 0.65% | 7.19% | 21639 | 8056万 | 11.12 | 44.36 | 112.69 | 128 | 丰立智能 | 2023-10-18 三 | 37.97 | 38.25 | 36.70 | 37.97 | 36.66 | -4.05% | 8.37% | 25190 | 9334万 | 11.05 | 44.08 | 111.95 | 129 | 丰立智能 | 2023-10-17 二 | 38.70 | 39.29 | 38.25 | 39.28 | 37.70 | -2.65% | 8.98% | 27039 | 10330万 | 11.51 | 45.94 | 116.68 | 130 | 丰立智能 | 2023-10-16 一 | 41.09 | 40.64 | 39.29 | 41.09 | 38.80 | -3.32% | 10.78% | 32451 | 12873万 | 11.83 | 47.19 | 119.86 | 131 | 丰立智能 | 2023-10-13 五 | 42.12 | 42.26 | 40.64 | 42.48 | 40.33 | -3.83% | 12.44% | 37452 | 15370万 | 12.23 | 48.81 | 123.97 | 132 | 丰立智能 | 2023-10-12 四 | 42.93 | 43.35 | 42.26 | 43.49 | 42.21 | -2.51% | 7.93% | 23861 | 10152万 | 12.72 | 50.75 | 128.92 | 133 | 丰立智能 | 2023-10-11 三 | 42.30 | 42.28 | 43.35 | 44.50 | 41.67 | 2.53% | 13.40% | 40343 | 17305万 | 13.05 | 52.06 | 132.24 | 134 | 丰立智能 | 2023-10-10 二 | 43.50 | 43.57 | 42.28 | 43.76 | 41.50 | -2.96% | 11.94% | 35941 | 15240万 | 12.73 | 50.78 | 128.98 | 135 | 丰立智能 | 2023-10-09 一 | 44.39 | 44.39 | 43.57 | 44.50 | 43.50 | -1.85% | 8.05% | 24232 | 10639万 | 13.11 | 52.33 | 132.91 | 136 | 丰立智能 | 2023-09-28 四 | 44.20 | 44.82 | 44.39 | 45.30 | 43.77 | -0.96% | 10.10% | 30407 | 13480万 | 13.36 | 53.31 | 135.41 | 137 | 丰立智能 | 2023-09-27 三 | 46.88 | 45.80 | 44.82 | 46.88 | 44.78 | -2.14% | 13.40% | 40327 | 18336万 | 13.49 | 53.83 | 136.72 | 138 | 丰立智能 | 2023-09-26 二 | 45.00 | 44.66 | 45.80 | 46.26 | 44.20 | 2.55% | 17.86% | 53744 | 24472万 | 13.79 | 55.01 | 139.71 | 139 | 丰立智能 | 2023-09-25 一 | 46.53 | 44.92 | 44.66 | 46.66 | 44.43 | -0.58% | 15.26% | 45918 | 20916万 | 13.44 | 53.64 | 136.24 | 140 | 丰立智能 | 2023-09-22 五 | 44.00 | 43.50 | 44.92 | 45.10 | 43.22 | 3.26% | 13.44% | 40456 | 17984万 | 13.52 | 53.95 | 137.03 | 141 | 丰立智能 | 2023-09-21 四 | 45.15 | 45.45 | 43.50 | 45.59 | 43.50 | -4.29% | 13.40% | 40343 | 17885万 | 13.09 | 52.24 | 132.7 | 142 | 丰立智能 | 2023-09-20 三 | 44.80 | 44.05 | 45.45 | 47.38 | 44.18 | 3.18% | 19.81% | 59628 | 27237万 | 13.68 | 54.59 | 138.65 | 143 | 丰立智能 | 2023-09-19 二 | 44.16 | 44.85 | 44.05 | 45.50 | 43.79 | -1.78% | 8.43% | 25375 | 11204万 | 13.26 | 52.9 | 134.38 | 144 | 丰立智能 | 2023-09-18 一 | 44.25 | 44.25 | 44.85 | 45.63 | 43.40 | 1.36% | 11.09% | 33374 | 15038万 | 13.5 | 53.86 | 136.82 | 145 | 丰立智能 | 2023-09-15 五 | 45.55 | 45.02 | 44.25 | 45.77 | 44.00 | -1.71% | 10.06% | 30285 | 13581万 | 13.32 | 53.14 | 134.99 | 146 | 丰立智能 | 2023-09-14 四 | 47.15 | 47.40 | 45.02 | 47.16 | 44.66 | -5.02% | 14.58% | 43885 | 19930万 | 13.55 | 54.07 | 137.33 | 147 | 丰立智能 | 2023-09-13 三 | 48.50 | 49.26 | 47.40 | 49.20 | 46.55 | -3.78% | 16.61% | 50008 | 23813万 | 14.27 | 56.93 | 144.6 | 148 | 丰立智能 | 2023-09-12 二 | 48.24 | 47.39 | 49.26 | 50.59 | 47.77 | 3.95% | 27.25% | 82024 | 40383万 | 14.83 | 59.16 | 150.27 | 149 | 丰立智能 | 2023-09-11 一 | 47.00 | 47.73 | 47.39 | 48.78 | 46.51 | -0.71% | 15.26% | 45930 | 21748万 | 14.26 | 56.92 | 144.56 | 150 | 丰立智能 | 2023-09-08 五 | 47.00 | 47.38 | 47.73 | 50.36 | 46.76 | 0.74% | 25.56% | 76942 | 37504万 | 14.37 | 57.32 | 145.6 | 151 | 丰立智能 | 2023-09-07 四 | 50.59 | 50.16 | 47.38 | 50.59 | 47.01 | -5.54% | 19.59% | 58960 | 28460万 | 14.26 | 56.9 | 144.53 | 152 | 丰立智能 | 2023-09-06 三 | 49.30 | 49.30 | 50.16 | 50.18 | 48.10 | 1.74% | 21.67% | 65219 | 31788万 | 15.1 | 60.24 | 153.01 | 153 | 丰立智能 | 2023-09-05 二 | 52.03 | 52.16 | 49.30 | 53.21 | 48.93 | -5.48% | 30.37% | 91417 | 46687万 | 14.84 | 59.21 | 150.39 | 154 | 丰立智能 | 2023-09-04 一 | 52.90 | 53.55 | 52.16 | 54.90 | 51.48 | -2.60% | 28.08% | 84511 | 44829万 | 15.7 | 62.64 | 159.12 | 155 | 丰立智能 | 2023-09-01 五 | 53.24 | 53.22 | 53.55 | 54.76 | 51.79 | 0.62% | 36.84% | 110899 | 59006万 | 16.12 | 64.31 | 163.36 | 156 | 丰立智能 | 2023-08-31 四 | 50.95 | 51.19 | 53.22 | 59.39 | 50.26 | 3.97% | 49.57% | 149209 | 81724万 | 16.02 | 63.92 | 162.35 | 157 | 丰立智能 | 2023-08-30 三 | 52.86 | 53.65 | 51.19 | 54.88 | 50.88 | -4.59% | 45.00% | 135437 | 70698万 | 15.41 | 61.48 | 156.16 | 158 | 丰立智能 | 2023-08-29 二 | 44.02 | 46.56 | 53.65 | 55.80 | 43.43 | 15.23% | 56.06% | 168750 | 86697万 | 16.15 | 64.43 | 163.66 | 159 | 丰立智能 | 2023-08-28 一 | 52.00 | 49.29 | 46.56 | 52.03 | 45.21 | -5.54% | 32.24% | 97043 | 46798万 | 14.01 | 55.92 | 142.03 | 160 | 丰立智能 | 2023-08-25 五 | 49.20 | 49.34 | 49.29 | 52.15 | 48.00 | -0.10% | 34.77% | 104649 | 52502万 | 14.84 | 59.2 | 149.13 | 161 | 丰立智能 | 2023-08-23 三 | 43.95 | 43.72 | 52.46 | 52.46 | 43.18 | 19.99% | 46.11% | 138797 | 67393万 | 15.79 | 63 | 158.72 | 162 | 丰立智能 | 2023-08-22 二 | 43.96 | 43.28 | 43.72 | 44.63 | 42.71 | 1.02% | 19.47% | 58590 | 25489万 | 13.16 | 52.51 | 132.28 |
|
行情刷新 | 流通股东
|