| 股票名称 | 代码 301538 | 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 | 骏鼎达 | 2024-04-30 二 | 95.92 | 96.60 | 97.25 | 98.48 | 94.39 | 0.67% | 15.14% | 14358 | 13854万 | 9.22 | 38.9 | 23.77 | 2 | 骏鼎达 | 2024-04-29 一 | 93.10 | 92.94 | 96.60 | 97.97 | 93.01 | 3.94% | 18.09% | 17153 | 16438万 | 9.16 | 38.64 | 23.62 | 3 | 骏鼎达 | 2024-04-26 五 | 92.60 | 92.75 | 92.94 | 94.33 | 92.08 | 0.20% | 13.07% | 12393 | 11535万 | 8.81 | 37.18 | 22.72 | 4 | 骏鼎达 | 2024-04-25 四 | 94.29 | 94.00 | 92.75 | 94.80 | 91.75 | -1.33% | 15.69% | 14878 | 13883万 | 8.8 | 37.1 | 22.67 | 5 | 骏鼎达 | 2024-04-24 三 | 89.50 | 89.22 | 94.00 | 94.79 | 89.50 | 5.36% | 21.60% | 20484 | 19061万 | 8.91 | 37.6 | 22.98 | 6 | 骏鼎达 | 2024-04-23 二 | 90.69 | 90.69 | 89.22 | 92.95 | 89.05 | -1.62% | 16.74% | 15872 | 14398万 | 8.46 | 35.69 | 21.81 | 7 | 骏鼎达 | 2024-04-22 一 | 91.99 | 87.95 | 90.69 | 96.70 | 89.16 | 3.12% | 30.33% | 28762 | 26772万 | 8.6 | 36.28 | 22.17 | 8 | 骏鼎达 | 2024-04-19 五 | 83.74 | 84.31 | 87.95 | 89.50 | 82.28 | 4.32% | 20.85% | 19768 | 16872万 | 8.34 | 35.18 | 25.12 | 9 | 骏鼎达 | 2024-04-18 四 | 82.60 | 83.80 | 84.31 | 85.85 | 82.46 | 0.61% | 16.30% | 15459 | 13012万 | 8 | 33.72 | 24.08 | 10 | 骏鼎达 | 2024-04-17 三 | 77.70 | 75.60 | 83.80 | 83.80 | 77.61 | 10.85% | 17.19% | 16303 | 13165万 | 7.95 | 33.52 | 23.94 | 11 | 骏鼎达 | 2024-04-16 二 | 80.04 | 81.15 | 75.60 | 80.42 | 75.02 | -6.84% | 15.87% | 15049 | 11637万 | 7.17 | 30.24 | 21.59 | 12 | 骏鼎达 | 2024-04-15 一 | 84.23 | 83.60 | 81.15 | 85.98 | 79.68 | -2.93% | 17.86% | 16940 | 14001万 | 7.7 | 32.46 | 23.18 | 13 | 骏鼎达 | 2024-04-12 五 | 80.33 | 81.12 | 83.60 | 84.48 | 80.33 | 3.06% | 20.32% | 19269 | 15957万 | 7.93 | 33.44 | 23.88 | 14 | 骏鼎达 | 2024-04-11 四 | 78.80 | 79.59 | 81.12 | 82.62 | 77.51 | 1.92% | 15.72% | 14906 | 11910万 | 7.69 | 32.45 | 23.17 | 15 | 骏鼎达 | 2024-04-10 三 | 79.43 | 79.21 | 79.59 | 81.70 | 78.20 | 0.48% | 16.82% | 15948 | 12707万 | 7.55 | 31.84 | 22.73 | 16 | 骏鼎达 | 2024-04-09 二 | 77.20 | 77.71 | 79.21 | 79.60 | 77.03 | 1.93% | 11.73% | 11123 | 8748万 | 7.51 | 31.68 | 22.63 | 17 | 骏鼎达 | 2024-04-08 一 | 81.50 | 81.50 | 77.71 | 82.04 | 77.26 | -4.65% | 18.97% | 17987 | 14099万 | 7.37 | 31.08 | 22.2 | 18 | 骏鼎达 | 2024-04-03 三 | 83.50 | 83.73 | 81.50 | 84.75 | 81.00 | -2.66% | 16.79% | 15922 | 13110万 | 7.73 | 32.6 | 23.28 | 19 | 骏鼎达 | 2024-04-02 二 | 83.53 | 84.30 | 83.73 | 87.19 | 82.62 | -0.68% | 24.17% | 22917 | 19486万 | 7.94 | 33.49 | 23.92 | 20 | 骏鼎达 | 2024-04-01 一 | 82.45 | 81.85 | 84.30 | 85.48 | 82.08 | 2.99% | 23.30% | 22094 | 18573万 | 7.99 | 33.72 | 24.08 | 21 | 骏鼎达 | 2024-03-29 五 | 80.76 | 81.37 | 81.85 | 82.50 | 79.82 | 0.59% | 22.83% | 21654 | 17616万 | 7.76 | 32.74 | 23.38 | 22 | 骏鼎达 | 2024-03-28 四 | 81.80 | 82.49 | 81.37 | 83.88 | 80.95 | -1.36% | 28.38% | 26914 | 22113万 | 7.72 | 32.55 | 23.24 | 23 | 骏鼎达 | 2024-03-27 三 | 92.11 | 93.40 | 82.49 | 92.86 | 82.49 | -11.68% | 36.89% | 34984 | 30207万 | 7.82 | 33 | 23.56 | 24 | C骏鼎达 | 2024-03-26 二 | 92.68 | 91.84 | 93.40 | 95.59 | 90.06 | 1.70% | 31.67% | 30032 | 27990万 | 8.86 | 37.36 | 26.68 | 25 | C骏鼎达 | 2024-03-25 一 | 90.50 | 93.78 | 91.84 | 98.58 | 90.05 | -2.07% | 34.40% | 32620 | 30597万 | 8.71 | 36.74 | 26.23 | 26 | C骏鼎达 | 2024-03-22 五 | 99.50 | 99.98 | 93.78 | 105.28 | 93.00 | -6.20% | 48.31% | 45811 | 45832万 | 8.89 | 37.51 | 26.79 | 27 | C骏鼎达 | 2024-03-21 四 | 98.84 | 105.97 | 99.98 | 105.27 | 97.02 | -5.65% | 53.23% | 50480 | 50704万 | 9.48 | 39.99 | 28.56 | 28 | N骏鼎达 | 2024-03-20 三 | 98.00 | 55.82 | 105.97 | 118.60 | 95.52 | 89.84% | 75.21% | 71322 | 73558万 | 10.05 | 42.39 | 30.27 |
|
行情刷新 | 流通股东
|