| 股票名称 | 代码 301509 | 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 | 金凯生科 | 2024-04-29 一 | 52.78 | 52.78 | 53.82 | 54.14 | 52.63 | 1.97% | 7.69% | 16544 | 8836万 | 11.58 | 46.3 | 30.94 | 2 | 金凯生科 | 2024-04-26 五 | 52.36 | 52.36 | 52.78 | 53.00 | 51.37 | 0.80% | 8.42% | 18118 | 9483万 | 11.35 | 45.41 | 30.34 | 3 | 金凯生科 | 2024-04-25 四 | 51.83 | 52.33 | 52.36 | 53.53 | 51.80 | 0.06% | 8.00% | 17212 | 9076万 | 11.26 | 45.05 | 30.1 | 4 | 金凯生科 | 2024-04-24 三 | 51.87 | 57.40 | 52.33 | 52.99 | 50.36 | -8.83% | 13.93% | 29962 | 15436万 | 11.26 | 45.02 | 30.08 | 5 | 金凯生科 | 2024-04-23 二 | 55.50 | 55.10 | 57.40 | 57.43 | 54.80 | 4.17% | 7.99% | 17188 | 9666万 | 12.35 | 49.38 | 28.45 | 6 | 金凯生科 | 2024-04-22 一 | 53.50 | 53.95 | 55.10 | 55.50 | 53.50 | 2.13% | 5.02% | 10799 | 5922万 | 11.85 | 47.4 | 27.31 | 7 | 金凯生科 | 2024-04-19 五 | 54.01 | 54.96 | 53.95 | 54.92 | 53.50 | -1.84% | 4.69% | 10078 | 5444万 | 11.6 | 46.41 | 26.74 | 8 | 金凯生科 | 2024-04-18 四 | 54.73 | 54.76 | 54.96 | 56.33 | 54.19 | 0.37% | 5.92% | 12724 | 7066万 | 11.82 | 47.28 | 27.24 | 9 | 金凯生科 | 2024-04-17 三 | 52.73 | 52.30 | 54.76 | 54.77 | 52.73 | 4.70% | 6.13% | 13179 | 7140万 | 11.78 | 47.11 | 27.14 | 10 | 金凯生科 | 2024-04-16 二 | 54.80 | 55.34 | 52.30 | 55.49 | 52.20 | -5.49% | 5.55% | 11945 | 6341万 | 11.25 | 45 | 25.92 | 11 | 金凯生科 | 2024-04-15 一 | 56.88 | 56.90 | 55.34 | 57.49 | 54.54 | -2.74% | 5.25% | 11288 | 6297万 | 11.9 | 47.61 | 27.43 | 12 | 金凯生科 | 2024-04-12 五 | 57.50 | 57.50 | 56.90 | 57.99 | 56.69 | -1.04% | 4.06% | 8726 | 4992万 | 12.24 | 48.95 | 28.2 | 13 | 金凯生科 | 2024-04-11 四 | 57.70 | 58.00 | 57.50 | 58.49 | 57.05 | -0.86% | 3.80% | 8174 | 4729万 | 12.37 | 49.47 | 28.5 | 14 | 金凯生科 | 2024-04-10 三 | 59.35 | 59.84 | 58.00 | 59.46 | 57.61 | -3.07% | 5.58% | 11991 | 7004万 | 12.47 | 49.9 | 28.75 | 15 | 金凯生科 | 2024-04-09 二 | 58.88 | 58.60 | 59.84 | 59.99 | 58.22 | 2.12% | 5.79% | 12454 | 7377万 | 12.87 | 51.48 | 29.66 | 16 | 金凯生科 | 2024-04-08 一 | 61.77 | 62.07 | 58.60 | 61.78 | 58.48 | -5.59% | 8.82% | 18978 | 11327万 | 12.6 | 50.42 | 29.05 | 17 | 金凯生科 | 2024-04-03 三 | 61.49 | 61.87 | 62.07 | 62.87 | 60.89 | 0.32% | 9.08% | 19526 | 12061万 | 13.35 | 53.4 | 30.77 | 18 | 金凯生科 | 2024-04-02 二 | 61.80 | 60.17 | 61.87 | 64.88 | 61.15 | 2.83% | 15.28% | 32868 | 20616万 | 13.31 | 53.23 | 30.67 | 19 | 金凯生科 | 2024-04-01 一 | 59.20 | 59.17 | 60.17 | 60.34 | 59.18 | 1.69% | 5.88% | 12646 | 7560万 | 12.94 | 51.77 | 33.94 | 20 | 金凯生科 | 2024-03-29 五 | 59.01 | 59.22 | 59.17 | 59.59 | 57.80 | -0.08% | 5.95% | 12803 | 7528万 | 12.73 | 50.91 | 33.38 | 21 | 金凯生科 | 2024-03-28 四 | 57.54 | 57.85 | 59.22 | 60.05 | 56.80 | 2.37% | 8.07% | 17363 | 10197万 | 12.74 | 50.95 | 33.4 | 22 | 金凯生科 | 2024-03-27 三 | 58.89 | 58.89 | 57.85 | 60.58 | 57.77 | -1.77% | 8.34% | 17938 | 10673万 | 12.44 | 49.77 | 32.63 | 23 | 金凯生科 | 2024-03-26 二 | 58.87 | 59.00 | 58.89 | 59.98 | 57.51 | -0.19% | 6.61% | 14218 | 8322万 | 12.67 | 50.67 | 33.22 | 24 | 金凯生科 | 2024-03-25 一 | 61.21 | 61.58 | 59.00 | 62.27 | 59.00 | -4.19% | 8.26% | 17759 | 10853万 | 12.69 | 50.76 | 33.28 | 25 | 金凯生科 | 2024-03-22 五 | 62.98 | 63.03 | 61.58 | 63.00 | 60.98 | -2.30% | 9.56% | 20569 | 12688万 | 13.24 | 52.98 | 34.74 | 26 | 金凯生科 | 2024-03-21 四 | 63.98 | 64.45 | 63.03 | 64.40 | 62.55 | -2.20% | 10.59% | 22770 | 14416万 | 13.56 | 54.23 | 35.55 | 27 | 金凯生科 | 2024-03-20 三 | 64.03 | 64.47 | 64.45 | 65.03 | 63.50 | -0.03% | 9.54% | 20528 | 13183万 | 13.86 | 55.45 | 36.35 | 28 | 金凯生科 | 2024-03-19 二 | 65.16 | 65.76 | 64.47 | 66.06 | 64.35 | -1.96% | 12.09% | 26000 | 16924万 | 13.87 | 55.47 | 36.37 | 29 | 金凯生科 | 2024-03-18 一 | 64.77 | 64.60 | 65.76 | 65.76 | 63.90 | 1.80% | 14.23% | 30617 | 19876万 | 14.14 | 56.58 | 37.09 | 30 | 金凯生科 | 2024-03-15 五 | 64.69 | 65.36 | 64.60 | 66.24 | 63.73 | -1.16% | 13.42% | 28864 | 18646万 | 13.89 | 55.58 | 36.44 | 31 | 金凯生科 | 2024-03-14 四 | 68.98 | 67.17 | 65.36 | 70.15 | 64.71 | -2.69% | 20.28% | 43615 | 29418万 | 14.06 | 56.23 | 36.87 | 32 | 金凯生科 | 2024-03-08 五 | 65.81 | 61.11 | 64.42 | 70.55 | 64.12 | 5.42% | 26.86% | 57777 | 38518万 | 13.86 | 55.42 | 36.34 | 33 | 金凯生科 | 2024-03-07 四 | 63.14 | 64.12 | 61.11 | 63.99 | 61.00 | -4.69% | 13.17% | 28321 | 17695万 | 13.14 | 52.57 | 34.47 | 34 | 金凯生科 | 2024-03-06 三 | 63.12 | 63.08 | 64.12 | 64.18 | 62.41 | 1.65% | 10.96% | 23567 | 14976万 | 13.79 | 55.16 | 36.17 | 35 | 金凯生科 | 2024-03-05 二 | 65.02 | 66.18 | 63.08 | 65.02 | 62.65 | -4.68% | 15.23% | 32753 | 20834万 | 13.57 | 54.27 | 35.58 | 36 | 金凯生科 | 2024-03-04 一 | 65.39 | 65.54 | 66.18 | 68.84 | 65.00 | 0.98% | 18.34% | 39446 | 26282万 | 14.23 | 56.94 | 37.33 | 37 | 金凯生科 | 2024-03-01 五 | 64.00 | 64.42 | 65.54 | 66.32 | 62.94 | 1.74% | 19.89% | 42771 | 27633万 | 14.1 | 56.39 | 36.97 | 38 | 金凯生科 | 2024-02-29 四 | 61.50 | 63.32 | 64.42 | 64.98 | 61.01 | 1.74% | 19.50% | 41934 | 26620万 | 13.86 | 55.42 | 36.34 | 39 | 金凯生科 | 2024-02-28 三 | 69.30 | 66.33 | 63.32 | 71.25 | 63.01 | -4.54% | 30.95% | 66571 | 45399万 | 13.62 | 54.48 | 35.72 | 40 | 金凯生科 | 2024-02-27 二 | 64.35 | 64.90 | 66.33 | 66.68 | 64.20 | 2.20% | 19.52% | 41990 | 27547万 | 14.27 | 57.07 | 37.41 | 41 | 金凯生科 | 2024-02-26 一 | 65.60 | 67.34 | 64.90 | 67.50 | 64.66 | -3.62% | 23.58% | 50725 | 33332万 | 13.96 | 55.84 | 36.61 | 42 | 金凯生科 | 2024-02-23 五 | 66.50 | 67.05 | 67.34 | 69.60 | 66.36 | 0.43% | 25.69% | 55247 | 37312万 | 14.48 | 57.93 | 37.98 | 43 | 金凯生科 | 2024-02-22 四 | 64.27 | 66.02 | 67.05 | 68.47 | 64.01 | 1.56% | 28.78% | 61909 | 41212万 | 14.42 | 57.69 | 37.82 | 44 | 金凯生科 | 2024-02-21 三 | 63.50 | 67.84 | 66.02 | 66.88 | 62.50 | -2.68% | 35.65% | 76668 | 49579万 | 14.2 | 56.8 | 37.24 | 45 | 金凯生科 | 2024-02-20 二 | 57.97 | 59.45 | 67.84 | 71.34 | 57.40 | 14.11% | 45.26% | 97352 | 65146万 | 14.59 | 58.37 | 38.27 | 46 | 金凯生科 | 2024-02-19 一 | 58.75 | 56.39 | 59.45 | 61.83 | 56.60 | 5.43% | 23.98% | 51582 | 30549万 | 12.79 | 51.15 | 33.53 | 47 | 金凯生科 | 2024-02-08 四 | 55.92 | 56.75 | 56.39 | 57.68 | 50.02 | -0.63% | 19.91% | 42827 | 23355万 | 12.13 | 48.51 | 31.81 | 48 | 金凯生科 | 2024-02-07 三 | 58.13 | 58.09 | 56.75 | 61.37 | 55.70 | -2.31% | 25.96% | 55838 | 32668万 | 12.21 | 48.82 | 32.01 | 49 | 金凯生科 | 2024-02-06 二 | 54.01 | 56.07 | 58.09 | 59.80 | 50.00 | 3.60% | 26.15% | 56239 | 31096万 | 12.49 | 49.98 | 32.77 | 50 | 金凯生科 | 2024-02-05 一 | 52.73 | 52.99 | 56.07 | 57.50 | 51.10 | 5.81% | 29.14% | 62686 | 34596万 | 12.06 | 48.24 | 31.63 | 51 | 金凯生科 | 2024-02-02 五 | 53.62 | 54.18 | 52.99 | 56.15 | 51.03 | -2.20% | 21.26% | 43366 | 23304万 | 10.81 | 45.59 | 29.89 | 52 | 金凯生科 | 2024-02-01 四 | 51.69 | 49.65 | 54.18 | 59.33 | 51.32 | 9.12% | 26.32% | 53681 | 29750万 | 11.05 | 46.61 | 30.56 | 53 | 金凯生科 | 2024-01-31 三 | 51.22 | 55.02 | 49.65 | 54.95 | 49.40 | -9.76% | 20.15% | 41109 | 21206万 | 10.13 | 42.72 | 28.01 | 54 | 金凯生科 | 2024-01-30 二 | 63.00 | 61.82 | 55.02 | 63.66 | 54.21 | -11.00% | 30.45% | 62122 | 36239万 | 11.22 | 47.34 | 31.04 | 55 | 金凯生科 | 2024-01-29 一 | 56.68 | 51.52 | 61.82 | 61.82 | 56.00 | 19.99% | 15.60% | 31823 | 19310万 | 12.61 | 53.19 | 34.87 | 56 | 金凯生科 | 2024-01-26 五 | 53.26 | 53.60 | 51.52 | 53.86 | 51.30 | -3.88% | 6.79% | 13846 | 7293万 | 10.51 | 44.32 | 29.06 | 57 | 金凯生科 | 2024-01-25 四 | 51.50 | 51.50 | 53.60 | 53.74 | 50.80 | 4.08% | 7.18% | 14638 | 7705万 | 10.93 | 46.11 | 30.23 | 58 | 金凯生科 | 2024-01-24 三 | 51.69 | 51.66 | 51.50 | 52.48 | 49.47 | -0.31% | 6.78% | 13833 | 7048万 | 10.51 | 44.31 | 29.05 | 59 | 金凯生科 | 2024-01-23 二 | 51.80 | 51.75 | 51.66 | 52.60 | 51.00 | -0.17% | 6.13% | 12500 | 6468万 | 10.54 | 44.44 | 29.14 | 60 | 金凯生科 | 2024-01-22 一 | 55.17 | 55.60 | 51.75 | 55.20 | 51.26 | -6.92% | 7.81% | 15922 | 8493万 | 10.56 | 44.52 | 29.19 | 61 | 金凯生科 | 2024-01-19 五 | 57.55 | 57.67 | 55.60 | 57.84 | 55.60 | -3.59% | 6.77% | 13820 | 7783万 | 11.34 | 47.83 | 31.36 | 62 | 金凯生科 | 2024-01-18 四 | 57.46 | 58.29 | 57.67 | 57.84 | 55.97 | -1.06% | 8.06% | 16440 | 9373万 | 11.76 | 49.62 | 32.53 | 63 | 金凯生科 | 2024-01-17 三 | 59.87 | 59.90 | 58.29 | 61.37 | 58.29 | -2.69% | 7.84% | 15992 | 9539万 | 11.89 | 50.15 | 32.88 | 64 | 金凯生科 | 2024-01-16 二 | 61.00 | 61.05 | 59.90 | 61.05 | 58.65 | -1.88% | 10.56% | 21547 | 12841万 | 12.22 | 51.53 | 33.79 | 65 | 金凯生科 | 2024-01-15 一 | 63.90 | 64.00 | 61.05 | 63.91 | 60.88 | -4.61% | 13.82% | 28195 | 17523万 | 12.45 | 52.52 | 34.44 | 66 | 金凯生科 | 2024-01-12 五 | 61.50 | 61.55 | 64.00 | 66.31 | 61.50 | 3.98% | 18.10% | 36927 | 23691万 | 13.06 | 55.06 | 36.1 | 67 | 金凯生科 | 2024-01-11 四 | 59.98 | 59.35 | 61.55 | 63.00 | 59.95 | 3.71% | 5.82% | 11868 | 7259万 | 12.56 | 52.95 | 34.72 | 68 | 金凯生科 | 2024-01-10 三 | 60.14 | 60.33 | 59.35 | 60.84 | 59.20 | -1.62% | 4.14% | 8445 | 5055万 | 12.11 | 51.06 | 33.48 | 69 | 金凯生科 | 2024-01-09 二 | 60.17 | 60.17 | 60.33 | 61.98 | 60.11 | 0.27% | 4.58% | 9348 | 5700万 | 12.31 | 51.9 | 34.03 | 70 | 金凯生科 | 2024-01-08 一 | 61.50 | 62.17 | 60.17 | 61.63 | 60.17 | -3.22% | 5.21% | 10632 | 6471万 | 12.27 | 51.77 | 33.94 | 71 | 金凯生科 | 2024-01-05 五 | 62.58 | 62.71 | 62.17 | 64.31 | 61.66 | -0.86% | 8.45% | 17234 | 10894万 | 12.68 | 53.49 | 35.07 | 72 | 金凯生科 | 2024-01-04 四 | 61.89 | 61.96 | 62.71 | 63.38 | 61.53 | 1.21% | 5.30% | 10811 | 6769万 | 12.79 | 53.95 | 35.37 | 73 | 金凯生科 | 2024-01-03 三 | 62.49 | 62.51 | 61.96 | 63.47 | 61.50 | -0.88% | 4.55% | 9279 | 5792万 | 12.64 | 53.31 | 34.95 | 74 | 金凯生科 | 2024-01-02 二 | 62.86 | 63.14 | 62.51 | 63.15 | 62.00 | -1.00% | 4.20% | 8576 | 5365万 | 12.75 | 53.78 | 35.26 | 75 | 金凯生科 | 2023-12-29 五 | 62.77 | 63.10 | 63.14 | 63.48 | 62.77 | 0.06% | 4.88% | 9948 | 6276万 | 12.88 | 54.32 | 35.62 | 76 | 金凯生科 | 2023-12-28 四 | 61.38 | 61.38 | 63.10 | 63.15 | 60.33 | 2.80% | 5.93% | 12097 | 7519万 | 12.87 | 54.29 | 35.59 | 77 | 金凯生科 | 2023-12-27 三 | 61.17 | 61.17 | 61.38 | 61.79 | 60.50 | 0.34% | 3.04% | 6194 | 3796万 | 12.52 | 52.81 | 34.62 | 78 | 金凯生科 | 2023-12-26 二 | 61.84 | 61.93 | 61.17 | 62.15 | 60.93 | -1.23% | 2.96% | 6044 | 3708万 | 12.48 | 52.63 | 34.5 | 79 | 金凯生科 | 2023-12-25 一 | 62.38 | 62.13 | 61.93 | 62.61 | 61.62 | -0.32% | 2.19% | 4476 | 2776万 | 12.63 | 53.28 | 34.93 | 80 | 金凯生科 | 2023-12-22 五 | 63.45 | 63.45 | 62.13 | 63.88 | 61.90 | -2.08% | 4.05% | 8270 | 5187万 | 12.67 | 53.45 | 35.05 | 81 | 金凯生科 | 2023-12-21 四 | 63.28 | 63.90 | 63.45 | 63.80 | 61.89 | -0.70% | 5.66% | 11540 | 7261万 | 12.94 | 54.59 | 35.79 | 82 | 金凯生科 | 2023-12-20 三 | 63.75 | 63.70 | 63.90 | 65.19 | 63.75 | 0.31% | 5.21% | 10632 | 6858万 | 13.03 | 54.98 | 36.04 | 83 | 金凯生科 | 2023-12-19 二 | 63.72 | 63.73 | 63.70 | 64.23 | 63.05 | -0.05% | 3.33% | 6785 | 4306万 | 12.99 | 54.8 | 35.93 | 84 | 金凯生科 | 2023-12-18 一 | 64.60 | 65.00 | 63.73 | 65.33 | 63.52 | -1.95% | 4.73% | 9640 | 6206万 | 13 | 54.83 | 35.95 | 85 | 金凯生科 | 2023-12-15 五 | 66.20 | 66.09 | 65.00 | 66.40 | 64.73 | -1.65% | 7.00% | 14273 | 9324万 | 13.26 | 55.92 | 36.66 | 86 | 金凯生科 | 2023-12-14 四 | 67.30 | 67.63 | 66.09 | 68.37 | 66.01 | -2.28% | 8.53% | 17406 | 11669万 | 13.48 | 56.86 | 37.28 | 87 | 金凯生科 | 2023-12-13 三 | 66.51 | 66.77 | 67.63 | 69.44 | 66.33 | 1.29% | 13.57% | 27676 | 18866万 | 13.8 | 58.18 | 38.15 | 88 | 金凯生科 | 2023-12-12 二 | 66.68 | 66.68 | 66.77 | 67.67 | 66.21 | 0.13% | 6.83% | 13929 | 9320万 | 13.62 | 57.44 | 37.66 | 89 | 金凯生科 | 2023-12-11 一 | 65.72 | 66.30 | 66.68 | 66.78 | 65.02 | 0.57% | 5.77% | 11763 | 7752万 | 13.6 | 57.37 | 37.61 | 90 | 金凯生科 | 2023-12-08 五 | 66.42 | 66.45 | 66.30 | 67.01 | 66.00 | -0.23% | 5.50% | 11221 | 7454万 | 13.52 | 57.04 | 37.4 | 91 | 金凯生科 | 2023-12-07 四 | 67.38 | 67.61 | 66.45 | 67.70 | 66.41 | -1.72% | 5.07% | 10344 | 6913万 | 13.55 | 57.17 | 37.48 | 92 | 金凯生科 | 2023-12-06 三 | 67.97 | 68.30 | 67.61 | 68.80 | 67.00 | -1.01% | 7.84% | 15992 | 10822万 | 13.79 | 58.17 | 38.14 | 93 | 金凯生科 | 2023-12-05 二 | 68.50 | 69.01 | 68.30 | 69.88 | 68.05 | -1.03% | 10.00% | 20401 | 14067万 | 13.93 | 58.76 | 38.53 | 94 | 金凯生科 | 2023-12-04 一 | 70.56 | 70.60 | 69.01 | 70.56 | 68.87 | -2.25% | 6.49% | 13238 | 9204万 | 14.08 | 59.37 | 38.93 | 95 | 金凯生科 | 2023-12-01 五 | 70.29 | 70.40 | 70.60 | 70.89 | 69.80 | 0.28% | 5.05% | 10304 | 7239万 | 14.4 | 60.74 | 39.82 | 96 | 金凯生科 | 2023-11-30 四 | 71.18 | 71.20 | 70.40 | 71.70 | 69.80 | -1.12% | 6.05% | 12340 | 8684万 | 14.36 | 60.57 | 39.71 | 97 | 金凯生科 | 2023-11-29 三 | 72.99 | 72.52 | 71.20 | 73.00 | 71.20 | -1.82% | 6.95% | 14170 | 10190万 | 14.52 | 61.26 | 40.16 | 98 | 金凯生科 | 2023-11-28 二 | 71.49 | 71.75 | 72.52 | 72.65 | 70.54 | 1.07% | 6.64% | 13548 | 9749万 | 14.79 | 62.39 | 40.91 | 99 | 金凯生科 | 2023-11-27 一 | 72.86 | 73.29 | 71.75 | 73.11 | 71.35 | -2.10% | 7.11% | 14495 | 10444万 | 14.64 | 61.73 | 40.47 | 100 | 金凯生科 | 2023-11-24 五 | 74.75 | 74.90 | 73.29 | 74.86 | 72.46 | -2.15% | 9.23% | 18828 | 13819万 | 14.95 | 63.05 | 41.34 | 101 | 金凯生科 | 2023-11-23 四 | 73.00 | 73.39 | 74.90 | 75.30 | 72.67 | 2.06% | 10.45% | 21325 | 15914万 | 15.28 | 64.44 | 42.25 | 102 | 金凯生科 | 2023-11-22 三 | 74.39 | 74.68 | 73.39 | 74.98 | 73.23 | -1.73% | 10.66% | 21753 | 16101万 | 14.97 | 63.14 | 41.4 | 103 | 金凯生科 | 2023-11-21 二 | 76.30 | 75.96 | 74.68 | 76.45 | 74.51 | -1.69% | 10.22% | 20846 | 15720万 | 15.23 | 64.25 | 42.12 | 104 | 金凯生科 | 2023-11-20 一 | 74.89 | 75.20 | 75.96 | 76.72 | 74.89 | 1.01% | 9.68% | 19746 | 15004万 | 15.49 | 65.35 | 42.85 | 105 | 金凯生科 | 2023-11-17 五 | 75.34 | 75.20 | 75.20 | 75.68 | 73.83 | 0.00% | 9.23% | 18819 | 14050万 | 15.34 | 64.7 | 42.42 | 106 | 金凯生科 | 2023-11-16 四 | 76.74 | 77.29 | 75.20 | 76.96 | 75.16 | -2.70% | 9.43% | 19227 | 14588万 | 15.34 | 64.7 | 42.42 | 107 | 金凯生科 | 2023-11-15 三 | 77.46 | 76.58 | 77.29 | 77.95 | 76.42 | 0.93% | 11.12% | 22683 | 17496万 | 15.77 | 66.5 | 43.6 | 108 | 金凯生科 | 2023-11-14 二 | 77.17 | 77.15 | 76.58 | 77.58 | 76.20 | -0.74% | 9.49% | 19353 | 14854万 | 15.62 | 65.88 | 43.2 | 109 | 金凯生科 | 2023-11-13 一 | 77.23 | 76.85 | 77.15 | 78.00 | 76.40 | 0.39% | 9.26% | 18889 | 14537万 | 15.74 | 66.37 | 43.52 | 110 | 金凯生科 | 2023-11-10 五 | 76.02 | 77.86 | 76.85 | 78.76 | 75.88 | -1.30% | 12.16% | 24798 | 19205万 | 15.68 | 66.12 | 43.35 | 111 | 金凯生科 | 2023-11-09 四 | 84.21 | 81.95 | 77.86 | 84.21 | 77.40 | -4.99% | 22.88% | 46681 | 37281万 | 15.88 | 66.99 | 43.92 | 112 | 金凯生科 | 2023-11-08 三 | 78.11 | 78.95 | 81.95 | 83.32 | 77.86 | 3.80% | 24.27% | 49500 | 40201万 | 16.72 | 70.5 | 46.23 | 113 | 金凯生科 | 2023-11-07 二 | 79.18 | 79.18 | 78.95 | 81.60 | 78.26 | -0.29% | 17.42% | 35527 | 28310万 | 16.1 | 67.92 | 44.53 | 114 | 金凯生科 | 2023-11-06 一 | 77.14 | 77.30 | 79.18 | 79.76 | 77.14 | 2.43% | 18.94% | 38635 | 30444万 | 16.15 | 68.12 | 44.66 | 115 | 金凯生科 | 2023-11-03 五 | 76.75 | 78.21 | 77.30 | 78.60 | 75.79 | -1.16% | 15.82% | 32263 | 24870万 | 15.77 | 66.5 | 43.6 | 116 | 金凯生科 | 2023-11-02 四 | 77.54 | 77.55 | 78.21 | 79.60 | 75.45 | 0.85% | 15.79% | 32206 | 24798万 | 15.95 | 67.29 | 44.12 | 117 | 金凯生科 | 2023-11-01 三 | 76.50 | 77.17 | 77.55 | 78.70 | 75.00 | 0.49% | 14.00% | 28567 | 22024万 | 15.82 | 66.72 | 43.74 | 118 | 金凯生科 | 2023-10-31 二 | 77.00 | 78.19 | 77.17 | 80.80 | 75.80 | -1.30% | 18.58% | 37899 | 29691万 | 15.74 | 66.39 | 43.53 | 119 | 金凯生科 | 2023-10-30 一 | 75.00 | 74.63 | 78.19 | 79.56 | 75.00 | 4.77% | 21.79% | 44454 | 34591万 | 15.95 | 67.27 | 44.1 | 120 | 金凯生科 | 2023-10-27 五 | 71.14 | 72.01 | 74.63 | 75.54 | 70.28 | 3.64% | 19.75% | 40294 | 29680万 | 15.22 | 64.21 | 42.1 | 121 | 金凯生科 | 2023-10-26 四 | 74.90 | 74.97 | 72.01 | 74.90 | 70.23 | -3.95% | 15.33% | 31269 | 22602万 | 14.69 | 61.95 | 40.62 | 122 | 金凯生科 | 2023-10-25 三 | 73.70 | 73.85 | 74.97 | 75.67 | 72.48 | 1.52% | 15.47% | 31553 | 23427万 | 15.29 | 64.5 | 42.29 | 123 | 金凯生科 | 2023-10-24 二 | 71.00 | 74.54 | 73.85 | 74.86 | 71.00 | -0.93% | 16.93% | 34541 | 25148万 | 15.06 | 63.54 | 41.66 | 124 | 金凯生科 | 2023-10-23 一 | 72.50 | 73.50 | 74.54 | 77.41 | 72.50 | 1.41% | 15.75% | 32123 | 24102万 | 15.21 | 64.13 | 42.05 | 125 | 金凯生科 | 2023-10-20 五 | 74.20 | 75.97 | 73.50 | 75.35 | 72.72 | -3.25% | 16.33% | 33314 | 24674万 | 14.99 | 63.23 | 36.45 | 126 | 金凯生科 | 2023-10-19 四 | 85.00 | 86.99 | 75.97 | 85.00 | 74.88 | -12.67% | 25.00% | 51006 | 40351万 | 15.5 | 65.36 | 37.67 | 127 | 金凯生科 | 2023-10-18 三 | 86.35 | 87.60 | 86.99 | 88.58 | 84.50 | -0.70% | 21.28% | 43417 | 37421万 | 17.74 | 74.84 | 43.14 | 128 | 金凯生科 | 2023-10-17 二 | 89.10 | 95.43 | 87.60 | 90.70 | 85.34 | -8.20% | 32.08% | 65431 | 57546万 | 17.87 | 75.37 | 43.44 | 129 | 金凯生科 | 2023-10-16 一 | 92.00 | 88.23 | 95.43 | 102.26 | 91.23 | 8.16% | 41.79% | 85240 | 81221万 | 19.47 | 82.1 | 47.32 | 130 | 金凯生科 | 2023-10-13 五 | 83.60 | 84.97 | 88.23 | 90.00 | 83.60 | 3.84% | 30.48% | 62178 | 54754万 | 18 | 75.91 | 43.75 | 131 | 金凯生科 | 2023-10-12 四 | 89.12 | 86.11 | 84.97 | 90.73 | 83.58 | -1.32% | 24.45% | 49874 | 43234万 | 17.33 | 73.1 | 42.14 | 132 | 金凯生科 | 2023-10-11 三 | 85.00 | 83.90 | 86.11 | 89.20 | 84.48 | 2.63% | 21.73% | 44321 | 38553万 | 17.57 | 74.08 | 42.7 | 133 | 金凯生科 | 2023-10-10 二 | 90.50 | 93.00 | 83.90 | 90.98 | 83.20 | -9.78% | 27.29% | 55661 | 48499万 | 17.11 | 72.18 | 41.61 | 134 | 金凯生科 | 2023-10-09 一 | 85.90 | 86.97 | 93.00 | 97.87 | 82.66 | 6.93% | 35.08% | 71568 | 64312万 | 18.97 | 80.01 | 46.12 | 135 | 金凯生科 | 2023-09-28 四 | 93.92 | 94.16 | 86.97 | 94.18 | 86.63 | -7.64% | 32.14% | 65571 | 58309万 | 17.74 | 74.82 | 43.13 | 136 | 金凯生科 | 2023-09-27 三 | 96.92 | 98.20 | 94.16 | 98.80 | 92.85 | -4.11% | 32.12% | 65518 | 62750万 | 19.21 | 81.01 | 46.69 | 137 | 金凯生科 | 2023-09-26 二 | 96.67 | 99.00 | 98.20 | 99.49 | 94.88 | -0.81% | 34.71% | 70812 | 68803万 | 20.03 | 84.48 | 48.7 | 138 | 金凯生科 | 2023-09-25 一 | 89.16 | 89.20 | 99.00 | 104.88 | 89.02 | 10.99% | 48.00% | 97904 | 93288万 | 20.19 | 85.17 | 49.09 | 139 | 金凯生科 | 2023-09-22 五 | 88.19 | 91.00 | 89.20 | 91.57 | 84.01 | -1.98% | 33.53% | 68398 | 59878万 | 18.2 | 76.74 | 44.23 | 140 | 金凯生科 | 2023-09-21 四 | 91.15 | 90.34 | 91.00 | 95.58 | 87.77 | 0.73% | 38.49% | 78514 | 71825万 | 18.56 | 78.29 | 45.13 | 141 | 金凯生科 | 2023-09-20 三 | 84.66 | 83.40 | 90.34 | 91.50 | 83.42 | 8.32% | 36.97% | 75421 | 66220万 | 18.43 | 77.72 | 44.8 | 142 | 金凯生科 | 2023-09-19 二 | 86.86 | 87.88 | 83.40 | 92.00 | 82.27 | -5.10% | 28.18% | 57493 | 50007万 | 17.01 | 71.75 | 41.36 | 143 | 金凯生科 | 2023-09-18 一 | 85.04 | 86.04 | 87.88 | 89.38 | 84.58 | 2.14% | 27.63% | 56353 | 49148万 | 17.93 | 75.61 | 43.58 | 144 | 金凯生科 | 2023-09-15 五 | 80.40 | 82.58 | 86.04 | 88.20 | 80.40 | 4.19% | 28.82% | 58794 | 49921万 | 17.55 | 74.02 | 42.67 | 145 | 金凯生科 | 2023-09-14 四 | 83.40 | 84.22 | 82.58 | 87.98 | 81.33 | -1.95% | 26.42% | 53903 | 45776万 | 16.85 | 71.05 | 40.95 | 146 | 金凯生科 | 2023-09-13 三 | 87.50 | 90.14 | 84.22 | 88.40 | 82.91 | -6.57% | 28.33% | 57781 | 49311万 | 17.18 | 72.46 | 41.76 | 147 | 金凯生科 | 2023-09-12 二 | 84.10 | 83.97 | 90.14 | 96.88 | 82.00 | 7.35% | 41.99% | 85659 | 76357万 | 18.39 | 77.55 | 44.7 | 148 | 金凯生科 | 2023-09-11 一 | 74.18 | 74.52 | 83.97 | 88.88 | 74.18 | 12.68% | 31.78% | 64819 | 53311万 | 17.13 | 72.24 | 41.64 | 149 | 金凯生科 | 2023-09-08 五 | 74.00 | 71.71 | 74.52 | 78.90 | 73.01 | 3.92% | 18.21% | 37156 | 28136万 | 15.2 | 64.11 | 36.95 | 150 | 金凯生科 | 2023-09-07 四 | 73.50 | 73.87 | 71.71 | 73.65 | 71.66 | -2.92% | 8.16% | 16652 | 12041万 | 14.63 | 61.69 | 35.56 | 151 | 金凯生科 | 2023-09-06 三 | 74.18 | 74.51 | 73.87 | 74.40 | 72.70 | -0.86% | 9.13% | 18634 | 13696万 | 15.07 | 63.55 | 36.63 | 152 | 金凯生科 | 2023-09-05 二 | 74.12 | 74.80 | 74.51 | 75.89 | 73.28 | -0.39% | 11.68% | 23821 | 17712万 | 15.2 | 64.1 | 36.95 | 153 | 金凯生科 | 2023-09-04 一 | 77.00 | 76.40 | 74.80 | 77.73 | 74.60 | -2.09% | 15.79% | 32219 | 24361万 | 15.26 | 64.35 | 37.09 | 154 | 金凯生科 | 2023-09-01 五 | 79.00 | 80.11 | 76.40 | 80.66 | 75.50 | -4.63% | 24.27% | 49511 | 38430万 | 15.58 | 65.73 | 37.89 | 155 | 金凯生科 | 2023-08-31 四 | 77.50 | 79.11 | 80.11 | 84.70 | 77.42 | 1.26% | 33.24% | 67802 | 54835万 | 16.34 | 68.92 | 39.73 | 156 | 金凯生科 | 2023-08-30 三 | 78.03 | 75.75 | 79.11 | 79.98 | 75.60 | 4.44% | 28.30% | 57730 | 44922万 | 16.14 | 68.06 | 39.23 | 157 | 金凯生科 | 2023-08-29 二 | 68.21 | 69.40 | 75.75 | 78.09 | 68.21 | 9.15% | 25.77% | 52566 | 39044万 | 15.45 | 65.17 | 38.58 | 158 | 金凯生科 | 2023-08-28 一 | 78.79 | 73.20 | 69.40 | 78.79 | 69.21 | -5.19% | 22.41% | 45708 | 33412万 | 14.16 | 59.71 | 35.35 | 159 | 金凯生科 | 2023-08-25 五 | 72.03 | 72.85 | 73.20 | 75.68 | 72.03 | 0.48% | 19.81% | 40415 | 29864万 | 14.93 | 62.98 | 37.28 | 160 | 金凯生科 | 2023-08-23 三 | 78.50 | 79.95 | 75.60 | 80.70 | 75.00 | -5.44% | 24.45% | 49868 | 38766万 | 15.42 | 65.04 | 38.51 | 161 | 金凯生科 | 2023-08-22 二 | 88.50 | 89.71 | 79.95 | 89.40 | 77.77 | -10.88% | 39.53% | 80637 | 66313万 | 16.31 | 68.78 | 40.72 |
|
行情刷新 | 流通股东
|