| 股票名称 | 代码 301459 | 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 | 丰茂股份 | 2024-04-30 二 | 40.60 | 40.36 | 40.76 | 41.50 | 40.34 | 0.99% | 4.41% | 8373 | 3433万 | 7.73 | 32.61 | 22.99 | 2 | 丰茂股份 | 2024-04-29 一 | 40.00 | 39.86 | 40.36 | 40.99 | 39.80 | 1.25% | 3.96% | 7502 | 3029万 | 7.66 | 32.29 | 22.76 | 3 | 丰茂股份 | 2024-04-26 五 | 39.69 | 40.04 | 39.86 | 40.31 | 39.36 | -0.45% | 5.45% | 10336 | 4124万 | 7.56 | 31.89 | 22.48 | 4 | 丰茂股份 | 2024-04-25 四 | 39.84 | 40.05 | 40.04 | 41.62 | 39.62 | -0.02% | 5.34% | 10137 | 4103万 | 7.59 | 32.03 | 22.58 | 5 | 丰茂股份 | 2024-04-24 三 | 38.81 | 39.06 | 40.05 | 40.60 | 38.80 | 2.53% | 6.70% | 12699 | 5072万 | 7.6 | 32.04 | 22.58 | 6 | 丰茂股份 | 2024-04-23 二 | 37.21 | 37.49 | 39.06 | 39.95 | 37.21 | 4.19% | 7.93% | 15042 | 5823万 | 7.41 | 31.25 | 22.03 | 7 | 丰茂股份 | 2024-04-22 一 | 36.00 | 38.60 | 37.49 | 38.57 | 35.01 | -2.88% | 13.83% | 26237 | 9690万 | 7.11 | 29.99 | 21.14 | 8 | 丰茂股份 | 2024-04-19 五 | 36.36 | 36.52 | 38.60 | 38.78 | 35.81 | 5.70% | 8.36% | 15857 | 5914万 | 7.32 | 30.88 | 21.02 | 9 | 丰茂股份 | 2024-04-18 四 | 35.30 | 35.63 | 36.52 | 36.98 | 34.71 | 2.50% | 7.32% | 13880 | 5022万 | 6.93 | 29.22 | 19.89 | 10 | 丰茂股份 | 2024-04-17 三 | 34.60 | 34.36 | 35.63 | 36.15 | 34.60 | 3.70% | 10.43% | 19781 | 7019万 | 6.76 | 28.5 | 19.4 | 11 | 丰茂股份 | 2024-04-16 二 | 35.50 | 36.05 | 34.36 | 35.70 | 32.11 | -4.69% | 9.49% | 17998 | 6035万 | 6.52 | 27.49 | 18.71 | 12 | 丰茂股份 | 2024-04-15 一 | 37.70 | 38.00 | 36.05 | 38.69 | 35.32 | -5.13% | 7.65% | 14504 | 5317万 | 6.84 | 28.84 | 19.63 | 13 | 丰茂股份 | 2024-04-12 五 | 39.69 | 39.41 | 38.00 | 40.12 | 37.59 | -3.58% | 8.26% | 15672 | 6050万 | 7.21 | 30.4 | 20.69 | 14 | 丰茂股份 | 2024-04-11 四 | 40.50 | 40.67 | 39.41 | 40.90 | 39.19 | -3.10% | 6.42% | 12184 | 4851万 | 7.47 | 31.53 | 21.46 | 15 | 丰茂股份 | 2024-04-10 三 | 42.48 | 42.50 | 40.67 | 42.49 | 40.15 | -4.31% | 5.45% | 10329 | 4229万 | 7.71 | 32.54 | 22.15 | 16 | 丰茂股份 | 2024-04-09 二 | 42.07 | 41.97 | 42.50 | 42.55 | 41.64 | 1.26% | 2.58% | 4900 | 2068万 | 8.06 | 34 | 23.14 | 17 | 丰茂股份 | 2024-04-08 一 | 43.65 | 43.88 | 41.97 | 43.65 | 41.70 | -4.35% | 2.86% | 5421 | 2310万 | 7.96 | 33.58 | 22.86 | 18 | 丰茂股份 | 2024-04-03 三 | 43.40 | 43.55 | 43.88 | 44.36 | 41.90 | 0.76% | 6.12% | 11599 | 5033万 | 8.32 | 35.1 | 23.9 | 19 | 丰茂股份 | 2024-04-02 二 | 44.28 | 44.22 | 43.55 | 44.87 | 43.35 | -1.52% | 5.30% | 10058 | 4423万 | 8.26 | 34.84 | 23.72 | 20 | 丰茂股份 | 2024-04-01 一 | 44.00 | 43.75 | 44.22 | 44.35 | 43.35 | 1.07% | 3.45% | 6547 | 2876万 | 8.39 | 35.38 | 24.08 | 21 | 丰茂股份 | 2024-03-29 五 | 45.00 | 44.52 | 43.75 | 45.28 | 43.30 | -1.73% | 4.35% | 8254 | 3636万 | 8.3 | 35 | 23.82 | 22 | 丰茂股份 | 2024-03-28 四 | 42.50 | 42.78 | 44.52 | 45.58 | 42.01 | 4.07% | 8.27% | 15685 | 6924万 | 8.44 | 35.62 | 24.24 | 23 | 丰茂股份 | 2024-03-27 三 | 42.46 | 42.80 | 42.78 | 44.49 | 42.20 | -0.05% | 10.59% | 20077 | 8789万 | 8.11 | 34.22 | 23.3 | 24 | 丰茂股份 | 2024-03-26 二 | 41.53 | 42.06 | 42.80 | 43.22 | 40.51 | 1.76% | 9.37% | 17776 | 7437万 | 8.12 | 34.24 | 23.31 | 25 | 丰茂股份 | 2024-03-25 一 | 44.51 | 44.90 | 42.06 | 44.54 | 41.31 | -6.33% | 11.69% | 22177 | 9571万 | 7.98 | 33.65 | 22.9 | 26 | 丰茂股份 | 2024-03-22 五 | 47.10 | 46.99 | 44.90 | 47.16 | 44.83 | -4.45% | 11.77% | 22322 | 10193万 | 8.52 | 35.92 | 24.45 | 27 | 丰茂股份 | 2024-03-21 四 | 45.00 | 45.59 | 46.99 | 47.42 | 44.80 | 3.07% | 14.08% | 26697 | 12381万 | 8.91 | 37.59 | 25.59 | 28 | 丰茂股份 | 2024-03-20 三 | 43.08 | 43.84 | 45.59 | 46.83 | 43.08 | 3.99% | 19.89% | 37717 | 16948万 | 8.65 | 36.47 | 24.83 | 29 | 丰茂股份 | 2024-03-19 二 | 42.40 | 42.52 | 43.84 | 44.17 | 41.50 | 3.10% | 15.61% | 29613 | 12623万 | 8.32 | 35.07 | 23.87 | 30 | 丰茂股份 | 2024-03-18 一 | 42.50 | 42.88 | 42.52 | 42.88 | 41.60 | -0.84% | 13.83% | 26233 | 11043万 | 8.06 | 34.02 | 23.16 | 31 | 丰茂股份 | 2024-03-15 五 | 39.16 | 39.70 | 42.88 | 42.89 | 39.15 | 8.01% | 17.84% | 33832 | 14105万 | 8.13 | 34.3 | 23.35 | 32 | 丰茂股份 | 2024-03-14 四 | 40.91 | 41.34 | 39.70 | 41.10 | 38.71 | -3.97% | 9.84% | 18670 | 7450万 | 7.53 | 31.76 | 21.62 | 33 | 丰茂股份 | 2024-03-08 五 | 38.60 | 38.77 | 38.97 | 39.10 | 38.11 | 0.52% | 5.14% | 9748 | 3777万 | 7.39 | 31.18 | 21.22 | 34 | 丰茂股份 | 2024-03-07 四 | 39.44 | 39.36 | 38.77 | 40.27 | 38.26 | -1.50% | 7.27% | 13781 | 5408万 | 7.35 | 31.02 | 21.11 | 35 | 丰茂股份 | 2024-03-06 三 | 38.21 | 38.57 | 39.36 | 39.80 | 38.21 | 2.05% | 7.69% | 14577 | 5734万 | 7.47 | 31.49 | 21.43 | 36 | 丰茂股份 | 2024-03-05 二 | 39.18 | 39.58 | 38.57 | 39.50 | 38.11 | -2.55% | 7.85% | 14881 | 5777万 | 7.32 | 30.86 | 21 | 37 | 丰茂股份 | 2024-03-04 一 | 39.59 | 39.75 | 39.58 | 39.88 | 38.00 | -0.43% | 9.73% | 18455 | 7201万 | 7.51 | 31.66 | 21.55 | 38 | 丰茂股份 | 2024-03-01 五 | 40.50 | 40.50 | 39.75 | 40.88 | 39.32 | -1.85% | 9.61% | 18232 | 7258万 | 7.54 | 31.8 | 21.65 | 39 | 丰茂股份 | 2024-02-29 四 | 36.29 | 36.69 | 40.50 | 42.00 | 36.29 | 10.38% | 16.01% | 30366 | 12023万 | 7.68 | 32.4 | 22.06 | 40 | 丰茂股份 | 2024-02-28 三 | 39.45 | 39.80 | 36.69 | 40.26 | 36.69 | -7.81% | 12.39% | 23504 | 9149万 | 6.96 | 29.35 | 19.98 | 41 | 丰茂股份 | 2024-02-27 二 | 38.40 | 38.49 | 39.80 | 40.40 | 38.21 | 3.40% | 12.83% | 24341 | 9631万 | 7.55 | 31.84 | 21.67 | 42 | 丰茂股份 | 2024-02-26 一 | 38.90 | 38.99 | 38.49 | 39.37 | 38.06 | -1.28% | 11.68% | 22146 | 8526万 | 7.3 | 30.79 | 20.96 | 43 | 丰茂股份 | 2024-02-23 五 | 35.92 | 36.16 | 38.99 | 42.52 | 35.42 | 7.83% | 15.43% | 29258 | 11050万 | 7.4 | 31.19 | 21.23 | 44 | 丰茂股份 | 2024-02-22 四 | 34.23 | 34.69 | 36.16 | 36.98 | 34.21 | 4.24% | 11.70% | 22186 | 7865万 | 6.86 | 28.93 | 19.69 | 45 | 丰茂股份 | 2024-02-21 三 | 34.00 | 34.43 | 34.69 | 35.66 | 33.81 | 0.76% | 9.96% | 18893 | 6598万 | 6.58 | 27.75 | 18.89 | 46 | 丰茂股份 | 2024-02-20 二 | 33.29 | 33.67 | 34.43 | 35.36 | 33.11 | 2.26% | 9.10% | 17264 | 5941万 | 6.53 | 27.54 | 18.75 | 47 | 丰茂股份 | 2024-02-19 一 | 33.30 | 32.68 | 33.67 | 34.01 | 33.05 | 3.03% | 8.71% | 16524 | 5538万 | 6.39 | 26.94 | 18.34 | 48 | 丰茂股份 | 2024-02-08 四 | 30.30 | 30.23 | 32.68 | 34.08 | 29.41 | 8.10% | 10.01% | 18978 | 6020万 | 6.2 | 26.14 | 17.8 | 49 | 丰茂股份 | 2024-02-07 三 | 33.00 | 33.04 | 30.23 | 33.24 | 29.96 | -8.50% | 11.61% | 22019 | 7002万 | 5.73 | 24.18 | 16.46 | 50 | 丰茂股份 | 2024-02-06 二 | 30.97 | 31.09 | 33.04 | 33.44 | 30.24 | 6.27% | 8.64% | 16384 | 5250万 | 6.27 | 26.43 | 17.99 | 51 | 丰茂股份 | 2024-02-05 一 | 32.32 | 32.88 | 31.09 | 33.36 | 29.68 | -5.44% | 10.93% | 20727 | 6482万 | 5.9 | 24.87 | 16.93 | 52 | 丰茂股份 | 2024-02-02 五 | 35.00 | 35.21 | 32.88 | 35.45 | 31.61 | -6.62% | 10.75% | 20386 | 6815万 | 6.24 | 26.3 | 17.91 | 53 | 丰茂股份 | 2024-02-01 四 | 34.88 | 34.80 | 35.21 | 35.80 | 34.32 | 1.18% | 7.88% | 14954 | 5238万 | 6.68 | 28.17 | 19.17 | 54 | 丰茂股份 | 2024-01-31 三 | 36.14 | 36.87 | 34.80 | 37.32 | 34.62 | -5.61% | 9.44% | 17913 | 6392万 | 6.6 | 27.84 | 18.95 | 55 | 丰茂股份 | 2024-01-30 二 | 38.74 | 40.04 | 36.87 | 38.78 | 36.37 | -7.92% | 12.94% | 24537 | 9143万 | 6.99 | 29.5 | 20.08 | 56 | 丰茂股份 | 2024-01-29 一 | 39.73 | 38.62 | 40.04 | 42.13 | 39.73 | 3.68% | 20.73% | 39325 | 15982万 | 7.59 | 32.03 | 21.8 | 57 | 丰茂股份 | 2024-01-26 五 | 39.58 | 39.70 | 38.62 | 40.00 | 38.61 | -2.72% | 7.21% | 13683 | 5355万 | 7.33 | 30.9 | 21.03 | 58 | 丰茂股份 | 2024-01-25 四 | 38.49 | 38.63 | 39.70 | 40.00 | 38.08 | 2.77% | 8.97% | 17019 | 6673万 | 7.53 | 31.76 | 21.62 | 59 | 丰茂股份 | 2024-01-24 三 | 38.68 | 38.90 | 38.63 | 39.45 | 37.45 | -0.69% | 8.19% | 15525 | 5966万 | 7.33 | 30.9 | 21.04 | 60 | 丰茂股份 | 2024-01-23 二 | 37.87 | 38.08 | 38.90 | 39.29 | 37.72 | 2.15% | 9.29% | 17621 | 6793万 | 7.38 | 31.12 | 21.18 | 61 | 丰茂股份 | 2024-01-22 一 | 40.10 | 40.70 | 38.08 | 40.43 | 38.08 | -6.44% | 10.02% | 19001 | 7453万 | 7.22 | 30.46 | 20.74 | 62 | 丰茂股份 | 2024-01-19 五 | 40.51 | 40.54 | 40.70 | 41.27 | 38.60 | 0.39% | 16.56% | 31400 | 12534万 | 7.72 | 32.56 | 22.16 | 63 | 丰茂股份 | 2024-01-18 四 | 41.27 | 40.70 | 40.54 | 41.80 | 39.77 | -0.39% | 12.25% | 23240 | 9454万 | 7.69 | 32.43 | 22.08 | 64 | 丰茂股份 | 2024-01-17 三 | 41.79 | 41.88 | 40.70 | 42.30 | 40.45 | -2.82% | 5.96% | 11301 | 4637万 | 7.72 | 32.56 | 22.16 | 65 | 丰茂股份 | 2024-01-16 二 | 42.40 | 42.40 | 41.88 | 42.49 | 40.91 | -1.23% | 8.49% | 16098 | 6695万 | 7.94 | 33.5 | 22.81 | 66 | 丰茂股份 | 2024-01-15 一 | 43.37 | 43.36 | 42.40 | 43.37 | 42.27 | -2.21% | 7.33% | 13906 | 5927万 | 8.04 | 33.92 | 23.09 | 67 | 丰茂股份 | 2024-01-12 五 | 44.48 | 44.49 | 43.36 | 44.88 | 43.03 | -2.54% | 8.05% | 15263 | 6739万 | 8.22 | 34.69 | 23.61 | 68 | 丰茂股份 | 2024-01-11 四 | 43.48 | 43.41 | 44.49 | 44.50 | 43.30 | 2.49% | 8.23% | 15605 | 6863万 | 8.44 | 35.59 | 24.23 | 69 | 丰茂股份 | 2024-01-10 三 | 43.44 | 44.00 | 43.41 | 44.41 | 42.50 | -1.34% | 8.65% | 16397 | 7096万 | 8.23 | 34.73 | 23.64 | 70 | 丰茂股份 | 2024-01-09 二 | 45.29 | 45.37 | 44.00 | 46.22 | 43.77 | -3.02% | 11.77% | 22323 | 9994万 | 8.35 | 35.2 | 23.96 | 71 | 丰茂股份 | 2024-01-08 一 | 45.50 | 45.40 | 45.37 | 46.60 | 45.01 | -0.07% | 10.24% | 19419 | 8903万 | 8.61 | 36.3 | 24.71 | 72 | 丰茂股份 | 2024-01-05 五 | 46.55 | 46.72 | 45.40 | 47.25 | 45.15 | -2.83% | 12.27% | 23278 | 10745万 | 8.61 | 36.32 | 24.72 | 73 | 丰茂股份 | 2024-01-04 四 | 46.74 | 46.65 | 46.72 | 47.46 | 45.45 | 0.15% | 12.54% | 23784 | 11100万 | 8.86 | 37.38 | 25.44 | 74 | 丰茂股份 | 2024-01-03 三 | 46.00 | 46.40 | 46.65 | 46.65 | 45.25 | 0.54% | 12.65% | 23987 | 11034万 | 8.85 | 37.32 | 25.4 | 75 | 丰茂股份 | 2024-01-02 二 | 46.61 | 46.44 | 46.40 | 48.20 | 46.30 | -0.09% | 16.99% | 32224 | 15146万 | 8.8 | 37.12 | 25.27 | 76 | 丰茂股份 | 2023-12-29 五 | 45.20 | 45.69 | 46.44 | 46.65 | 45.20 | 1.64% | 15.26% | 28950 | 13325万 | 8.81 | 37.15 | 25.29 | 77 | 丰茂股份 | 2023-12-28 四 | 45.17 | 45.56 | 45.69 | 46.45 | 45.17 | 0.29% | 19.90% | 37735 | 17313万 | 8.67 | 36.55 | 24.88 | 78 | 丰茂股份 | 2023-12-27 三 | 44.50 | 44.19 | 45.56 | 45.98 | 43.90 | 3.10% | 23.26% | 44122 | 19926万 | 8.64 | 36.45 | 24.81 | 79 | 丰茂股份 | 2023-12-26 二 | 45.15 | 45.30 | 44.19 | 45.51 | 44.10 | -2.45% | 16.95% | 32150 | 14327万 | 8.38 | 35.35 | 24.06 | 80 | 丰茂股份 | 2023-12-25 一 | 45.92 | 46.61 | 45.30 | 47.03 | 45.08 | -2.81% | 21.19% | 40194 | 18435万 | 8.59 | 36.24 | 24.67 | 81 | 丰茂股份 | 2023-12-22 五 | 47.76 | 48.14 | 46.61 | 49.27 | 45.88 | -3.18% | 33.97% | 64433 | 30706万 | 8.84 | 37.29 | 25.38 | 82 | 丰茂股份 | 2023-12-21 四 | 47.00 | 47.60 | 48.14 | 49.37 | 46.81 | 1.13% | 30.95% | 58697 | 28340万 | 9.13 | 38.51 | 26.22 | 83 | 丰茂股份 | 2023-12-20 三 | 47.99 | 48.47 | 47.60 | 50.88 | 47.40 | -1.79% | 35.19% | 66738 | 32651万 | 9.03 | 38.08 | 25.92 | 84 | C丰茂股份 | 2023-12-19 二 | 47.02 | 47.00 | 48.47 | 49.66 | 46.98 | 3.13% | 36.78% | 69766 | 33484万 | 9.19 | 38.78 | 26.4 | 85 | C丰茂股份 | 2023-12-18 一 | 48.81 | 49.63 | 47.00 | 50.00 | 46.80 | -5.30% | 35.46% | 67255 | 32249万 | 8.91 | 37.6 | 25.59 | 86 | C丰茂股份 | 2023-12-15 五 | 53.23 | 54.50 | 49.63 | 56.16 | 49.50 | -8.94% | 50.70% | 96158 | 50006万 | 9.41 | 39.7 | 27.03 | 87 | C丰茂股份 | 2023-12-14 四 | 60.50 | 59.22 | 54.50 | 61.50 | 54.50 | -7.97% | 57.95% | 109923 | 63445万 | 10.34 | 43.6 | 29.68 | 88 | N丰茂股份 | 2023-12-13 三 | 58.00 | 31.90 | 59.22 | 66.20 | 56.00 | 85.64% | 76.85% | 145758 | 86970万 | 11.23 | 47.38 | 32.25 |
|
行情刷新 | 流通股东
|