| 股票名称 | 代码 301413 | 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 | 安培龙 | 2024-04-26 五 | 58.11 | 58.01 | 59.55 | 61.04 | 58.11 | 2.65% | 10.36% | 16721 | 9970万 | 9.62 | 45.08 | 61.35 | 2 | 安培龙 | 2024-04-25 四 | 58.65 | 59.60 | 58.01 | 59.60 | 57.50 | -2.67% | 8.56% | 13829 | 8077万 | 9.37 | 43.91 | 59.76 | 3 | 安培龙 | 2024-04-24 三 | 56.00 | 58.87 | 59.60 | 60.66 | 56.00 | 1.24% | 15.41% | 24882 | 14566万 | 9.62 | 45.11 | 61.4 | 4 | 安培龙 | 2024-04-23 二 | 52.13 | 52.49 | 58.87 | 60.37 | 52.13 | 12.15% | 17.76% | 28679 | 16233万 | 9.51 | 44.56 | 55.78 | 5 | 安培龙 | 2024-04-22 一 | 51.00 | 51.98 | 52.49 | 53.59 | 49.68 | 0.98% | 9.29% | 15002 | 7772万 | 8.48 | 39.73 | 49.73 | 6 | 安培龙 | 2024-04-19 五 | 51.98 | 51.03 | 51.98 | 54.47 | 50.78 | 1.86% | 11.79% | 19043 | 9983万 | 8.39 | 39.35 | 46.28 | 7 | 安培龙 | 2024-04-18 四 | 49.00 | 48.93 | 51.03 | 52.88 | 48.01 | 4.29% | 10.50% | 16954 | 8553万 | 8.24 | 38.63 | 45.43 | 8 | 安培龙 | 2024-04-17 三 | 46.36 | 45.60 | 48.93 | 49.09 | 46.36 | 7.30% | 9.19% | 14841 | 7146万 | 7.9 | 37.04 | 43.56 | 9 | 安培龙 | 2024-04-16 二 | 49.01 | 49.27 | 45.60 | 49.09 | 44.05 | -7.45% | 9.81% | 15840 | 7247万 | 7.36 | 34.52 | 40.6 | 10 | 安培龙 | 2024-04-15 一 | 51.40 | 52.00 | 49.27 | 53.80 | 48.50 | -5.25% | 11.41% | 18426 | 9364万 | 7.96 | 37.29 | 43.87 | 11 | 安培龙 | 2024-04-12 五 | 55.38 | 55.72 | 52.00 | 57.40 | 52.00 | -6.68% | 10.88% | 17562 | 9435万 | 8.4 | 39.36 | 46.3 | 12 | 安培龙 | 2024-04-11 四 | 56.29 | 52.63 | 55.72 | 61.98 | 54.80 | 5.87% | 16.25% | 26246 | 15161万 | 9 | 42.18 | 49.61 | 13 | 安培龙 | 2024-04-10 三 | 54.37 | 54.63 | 52.63 | 54.71 | 52.06 | -3.66% | 4.61% | 7439 | 3949万 | 8.5 | 39.84 | 46.86 | 14 | 安培龙 | 2024-04-09 二 | 55.80 | 55.20 | 54.63 | 55.80 | 53.82 | -1.03% | 4.31% | 6966 | 3800万 | 8.82 | 41.35 | 48.64 | 15 | 安培龙 | 2024-04-08 一 | 54.18 | 54.45 | 55.20 | 56.57 | 54.18 | 1.38% | 7.18% | 11595 | 6438万 | 8.91 | 41.78 | 49.15 | 16 | 安培龙 | 2024-04-03 三 | 56.07 | 56.02 | 54.45 | 56.07 | 53.84 | -2.80% | 4.00% | 6453 | 3537万 | 8.79 | 41.22 | 48.48 | 17 | 安培龙 | 2024-04-02 二 | 57.35 | 57.24 | 56.02 | 57.35 | 55.12 | -2.13% | 5.07% | 8190 | 4588万 | 9.05 | 42.4 | 49.88 | 18 | 安培龙 | 2024-04-01 一 | 57.80 | 57.98 | 57.24 | 58.83 | 56.39 | -1.28% | 6.61% | 10670 | 6112万 | 9.24 | 43.33 | 50.96 | 19 | 安培龙 | 2024-03-29 五 | 55.00 | 55.48 | 57.98 | 58.38 | 54.39 | 4.51% | 11.33% | 18289 | 10342万 | 9.36 | 43.89 | 51.62 | 20 | 安培龙 | 2024-03-28 四 | 53.17 | 53.20 | 55.48 | 57.71 | 52.16 | 4.29% | 12.97% | 20940 | 11486万 | 8.96 | 41.99 | 49.4 | 21 | 安培龙 | 2024-03-27 三 | 56.40 | 56.65 | 53.20 | 57.38 | 52.90 | -6.09% | 9.41% | 15195 | 8285万 | 8.59 | 40.27 | 47.37 | 22 | 安培龙 | 2024-03-26 二 | 58.28 | 58.91 | 56.65 | 59.48 | 55.86 | -3.84% | 9.73% | 15709 | 9022万 | 9.15 | 42.88 | 50.44 | 23 | 安培龙 | 2024-03-25 一 | 62.42 | 62.40 | 58.91 | 62.99 | 58.65 | -5.59% | 9.46% | 15272 | 9285万 | 9.51 | 44.59 | 52.45 | 24 | 安培龙 | 2024-03-22 五 | 63.51 | 63.54 | 62.40 | 63.55 | 61.67 | -1.79% | 6.41% | 10358 | 6481万 | 10.08 | 47.23 | 55.56 | 25 | 安培龙 | 2024-03-21 四 | 63.01 | 63.50 | 63.54 | 64.27 | 61.90 | 0.06% | 7.32% | 11817 | 7470万 | 10.26 | 48.1 | 56.57 | 26 | 安培龙 | 2024-03-20 三 | 64.70 | 64.86 | 63.50 | 64.80 | 62.28 | -2.10% | 9.77% | 15769 | 9983万 | 10.25 | 48.07 | 56.54 | 27 | 安培龙 | 2024-03-19 二 | 66.65 | 66.66 | 64.86 | 67.00 | 64.54 | -2.70% | 8.17% | 13194 | 8605万 | 10.47 | 49.1 | 57.75 | 28 | 安培龙 | 2024-03-18 一 | 68.50 | 67.60 | 66.66 | 69.25 | 65.00 | -1.39% | 11.50% | 18570 | 12331万 | 10.76 | 50.46 | 59.35 | 29 | 安培龙 | 2024-03-15 五 | 67.19 | 67.92 | 67.60 | 68.43 | 65.33 | -0.47% | 12.02% | 19406 | 12929万 | 10.92 | 51.17 | 60.19 | 30 | 安培龙 | 2024-03-14 四 | 69.28 | 67.20 | 67.92 | 73.55 | 67.00 | 1.07% | 12.82% | 20700 | 14333万 | 10.97 | 51.41 | 60.47 | 31 | 安培龙 | 2024-03-08 五 | 55.90 | 57.21 | 59.78 | 59.88 | 55.90 | 4.49% | 12.47% | 20128 | 11744万 | 9.65 | 45.25 | 53.23 | 32 | 安培龙 | 2024-03-07 四 | 57.57 | 57.88 | 57.21 | 61.29 | 56.82 | -1.16% | 15.26% | 24639 | 14590万 | 9.24 | 43.3 | 50.94 | 33 | 安培龙 | 2024-03-06 三 | 55.08 | 55.94 | 57.88 | 58.86 | 54.85 | 3.47% | 12.00% | 19382 | 11081万 | 9.35 | 43.81 | 51.53 | 34 | 安培龙 | 2024-03-05 二 | 56.57 | 58.36 | 55.94 | 57.55 | 55.63 | -4.15% | 10.65% | 17190 | 9731万 | 9.03 | 42.34 | 49.81 | 35 | 安培龙 | 2024-03-04 一 | 56.00 | 55.99 | 58.36 | 59.20 | 52.70 | 4.23% | 17.70% | 28584 | 16105万 | 9.42 | 44.17 | 51.96 | 36 | 安培龙 | 2024-03-01 五 | 57.34 | 57.43 | 55.99 | 57.90 | 54.50 | -2.51% | 14.43% | 23303 | 12981万 | 9.04 | 42.38 | 49.85 | 37 | 安培龙 | 2024-02-29 四 | 50.00 | 50.18 | 57.43 | 57.50 | 49.73 | 14.45% | 20.30% | 32773 | 17682万 | 9.27 | 43.47 | 51.13 | 38 | 安培龙 | 2024-02-28 三 | 55.12 | 56.30 | 50.18 | 56.15 | 50.18 | -10.87% | 20.51% | 33114 | 17864万 | 8.1 | 37.98 | 44.68 | 39 | 安培龙 | 2024-02-27 二 | 51.01 | 52.18 | 56.30 | 56.50 | 50.99 | 7.90% | 22.49% | 36321 | 19803万 | 9.09 | 42.62 | 50.13 | 40 | 安培龙 | 2024-02-26 一 | 51.00 | 49.13 | 52.18 | 53.00 | 49.96 | 6.21% | 22.50% | 36339 | 18768万 | 8.43 | 39.5 | 46.46 | 41 | 安培龙 | 2024-02-23 五 | 47.10 | 47.20 | 49.13 | 49.31 | 46.50 | 4.09% | 11.75% | 18980 | 9093万 | 7.93 | 37.19 | 43.74 | 42 | 安培龙 | 2024-02-22 四 | 45.93 | 46.40 | 47.20 | 47.30 | 45.48 | 1.72% | 11.16% | 18016 | 8390万 | 7.62 | 35.73 | 42.02 | 43 | 安培龙 | 2024-02-21 三 | 44.10 | 45.30 | 46.40 | 47.97 | 44.00 | 2.43% | 16.74% | 27033 | 12477万 | 7.49 | 35.12 | 41.31 | 44 | 安培龙 | 2024-02-20 二 | 45.00 | 44.20 | 45.30 | 46.50 | 44.40 | 2.49% | 17.18% | 27743 | 12594万 | 7.31 | 34.29 | 40.33 | 45 | 安培龙 | 2024-02-19 一 | 40.98 | 40.99 | 44.20 | 46.60 | 40.60 | 7.83% | 24.09% | 38894 | 16932万 | 7.14 | 33.46 | 39.35 | 46 | 安培龙 | 2024-02-08 四 | 37.21 | 37.10 | 40.99 | 41.90 | 36.36 | 10.49% | 20.88% | 33711 | 13213万 | 6.62 | 31.03 | 36.5 | 47 | 安培龙 | 2024-02-07 三 | 40.89 | 40.92 | 37.10 | 41.00 | 36.61 | -9.34% | 22.21% | 35868 | 13957万 | 5.99 | 28.08 | 33.03 | 48 | 安培龙 | 2024-02-06 二 | 38.19 | 38.18 | 40.92 | 41.91 | 38.19 | 7.18% | 14.01% | 22618 | 8998万 | 6.61 | 30.97 | 36.43 | 49 | 安培龙 | 2024-02-05 一 | 42.99 | 43.82 | 38.18 | 43.38 | 38.00 | -12.87% | 12.17% | 19659 | 7894万 | 6.17 | 28.9 | 33.99 | 50 | 安培龙 | 2024-02-02 五 | 47.61 | 47.61 | 43.82 | 47.80 | 40.86 | -7.96% | 12.35% | 19938 | 8998万 | 7.08 | 33.17 | 39.02 | 51 | 安培龙 | 2024-02-01 四 | 46.80 | 47.06 | 47.61 | 48.37 | 46.80 | 1.17% | 8.30% | 13396 | 6392万 | 7.69 | 36.04 | 42.39 | 52 | 安培龙 | 2024-01-31 三 | 50.01 | 50.28 | 47.06 | 51.43 | 46.66 | -6.40% | 11.51% | 18584 | 9105万 | 7.6 | 35.62 | 41.9 | 53 | 安培龙 | 2024-01-30 二 | 51.76 | 53.70 | 50.28 | 52.39 | 50.20 | -6.37% | 16.40% | 26476 | 13538万 | 8.12 | 38.06 | 44.77 | 54 | 安培龙 | 2024-01-29 一 | 56.00 | 54.30 | 53.70 | 58.90 | 53.03 | -1.10% | 23.54% | 38008 | 21352万 | 8.67 | 40.65 | 47.81 | 55 | 安培龙 | 2024-01-26 五 | 55.27 | 55.15 | 54.30 | 55.94 | 54.15 | -1.54% | 9.12% | 14720 | 8068万 | 8.77 | 41.1 | 48.35 | 56 | 安培龙 | 2024-01-25 四 | 52.54 | 52.50 | 55.15 | 55.35 | 52.06 | 5.05% | 12.77% | 20627 | 11151万 | 8.91 | 41.75 | 49.1 | 57 | 安培龙 | 2024-01-24 三 | 53.70 | 53.22 | 52.50 | 53.99 | 51.30 | -1.35% | 11.76% | 18988 | 9965万 | 8.48 | 39.74 | 46.74 | 58 | 安培龙 | 2024-01-23 二 | 52.53 | 51.70 | 53.22 | 55.70 | 52.06 | 2.94% | 12.90% | 20836 | 11117万 | 8.59 | 40.28 | 47.38 | 59 | 安培龙 | 2024-01-22 一 | 55.98 | 55.82 | 51.70 | 56.50 | 51.05 | -7.38% | 13.20% | 21310 | 11433万 | 8.35 | 39.13 | 46.03 | 60 | 安培龙 | 2024-01-19 五 | 57.86 | 57.94 | 55.82 | 58.40 | 55.00 | -3.66% | 11.43% | 18453 | 10377万 | 9.01 | 42.25 | 49.7 | 61 | 安培龙 | 2024-01-18 四 | 58.73 | 58.55 | 57.94 | 59.20 | 56.01 | -1.04% | 9.80% | 15828 | 9108万 | 9.36 | 43.86 | 51.59 | 62 | 安培龙 | 2024-01-17 三 | 61.88 | 62.30 | 58.55 | 61.88 | 58.36 | -6.02% | 13.02% | 21023 | 12572万 | 9.45 | 44.32 | 52.13 | 63 | 安培龙 | 2024-01-16 二 | 61.98 | 62.30 | 62.30 | 62.35 | 60.88 | 0.00% | 9.26% | 14958 | 9193万 | 10.06 | 47.16 | 55.47 | 64 | 安培龙 | 2024-01-15 一 | 63.68 | 63.90 | 62.30 | 64.58 | 62.20 | -2.50% | 11.54% | 18637 | 11775万 | 10.06 | 47.16 | 55.47 | 65 | 安培龙 | 2024-01-12 五 | 64.60 | 65.23 | 63.90 | 67.49 | 63.70 | -2.04% | 14.79% | 23881 | 15648万 | 10.32 | 48.37 | 56.89 | 66 | 安培龙 | 2024-01-11 四 | 62.91 | 63.05 | 65.23 | 65.35 | 62.60 | 3.46% | 14.68% | 23698 | 15191万 | 10.53 | 49.38 | 58.08 | 67 | 安培龙 | 2024-01-10 三 | 63.00 | 64.00 | 63.05 | 64.23 | 61.79 | -1.48% | 12.66% | 20449 | 12840万 | 10.18 | 47.72 | 56.14 | 68 | 安培龙 | 2024-01-09 二 | 65.10 | 65.40 | 64.00 | 67.32 | 63.16 | -2.14% | 15.82% | 25539 | 16658万 | 10.33 | 48.44 | 56.98 | 69 | 安培龙 | 2024-01-08 一 | 67.55 | 67.26 | 65.40 | 68.78 | 65.32 | -2.77% | 13.55% | 21879 | 14618万 | 10.56 | 49.5 | 58.23 | 70 | 安培龙 | 2024-01-05 五 | 70.52 | 71.46 | 67.26 | 71.97 | 67.05 | -5.88% | 17.59% | 28402 | 19629万 | 10.86 | 50.91 | 59.89 | 71 | 安培龙 | 2024-01-04 四 | 68.87 | 69.42 | 71.46 | 72.72 | 66.05 | 2.94% | 25.89% | 41803 | 29258万 | 11.54 | 54.09 | 63.62 | 72 | 安培龙 | 2024-01-03 三 | 72.00 | 73.20 | 69.42 | 74.30 | 68.51 | -5.16% | 28.33% | 45747 | 32448万 | 11.21 | 52.55 | 61.81 | 73 | 安培龙 | 2024-01-02 二 | 75.11 | 74.20 | 73.20 | 76.48 | 72.13 | -1.35% | 27.40% | 44241 | 32818万 | 11.82 | 55.41 | 65.17 | 74 | 安培龙 | 2023-12-29 五 | 72.17 | 72.17 | 74.20 | 75.65 | 72.16 | 2.81% | 32.88% | 53093 | 39195万 | 11.98 | 56.16 | 66.06 | 75 | 安培龙 | 2023-12-28 四 | 76.05 | 75.24 | 72.17 | 77.20 | 71.12 | -4.08% | 39.97% | 64536 | 47232万 | 11.65 | 54.63 | 64.26 | 76 | 安培龙 | 2023-12-27 三 | 75.00 | 75.50 | 75.24 | 77.97 | 73.76 | -0.34% | 33.74% | 54482 | 41075万 | 12.15 | 56.95 | 66.99 | 77 | 安培龙 | 2023-12-26 二 | 72.91 | 75.17 | 75.50 | 81.20 | 71.12 | 0.44% | 52.77% | 85216 | 64585万 | 12.19 | 57.15 | 67.22 | 78 | 安培龙 | 2023-12-25 一 | 72.02 | 69.70 | 75.17 | 76.50 | 71.50 | 7.85% | 50.30% | 81222 | 60156万 | 12.14 | 56.9 | 66.93 | 79 | C安培龙 | 2023-12-22 五 | 71.43 | 72.89 | 69.70 | 77.23 | 68.70 | -4.38% | 50.44% | 81451 | 59518万 | 11.25 | 52.76 | 62.06 | 80 | C安培龙 | 2023-12-21 四 | 73.85 | 76.85 | 72.89 | 78.37 | 71.00 | -5.15% | 50.18% | 81021 | 59654万 | 11.77 | 55.17 | 64.9 | 81 | C安培龙 | 2023-12-20 三 | 79.30 | 80.99 | 76.85 | 89.88 | 76.60 | -5.11% | 61.82% | 99830 | 82670万 | 12.41 | 58.17 | 68.42 | 82 | C安培龙 | 2023-12-19 二 | 83.30 | 93.00 | 80.99 | 84.99 | 75.51 | -12.91% | 69.04% | 111479 | 89392万 | 13.08 | 61.3 | 72.11 | 83 | N安培龙 | 2023-12-18 一 | 80.00 | 33.25 | 93.00 | 96.00 | 74.50 | 179.70% | 82.39% | 133044 | 109732万 | 15.02 | 70.4 | 82.8 |
|
行情刷新 | 流通股东
|