| 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 | 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 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 骏鼎达 | 2024-05-06 一 | 98.88 | 97.25 | 111.35 | 114.44 | 97.38 | 14.50% | 26.30% | 24943 | 26297万 | 10.56 | 44.54 | 27.22 | 30 | 骏鼎达 | 2024-05-07 二 | 110.98 | 111.35 | 113.10 | 119.00 | 110.11 | 1.57% | 27.64% | 26212 | 29999万 | 10.73 | 45.24 | 27.65 | 31 | 骏鼎达 | 2024-05-08 三 | 113.00 | 113.10 | 124.98 | 127.44 | 112.81 | 10.50% | 29.28% | 27770 | 33467万 | 11.85 | 49.99 | 30.55 | 32 | 骏鼎达 | 2024-05-09 四 | 123.80 | 124.98 | 124.87 | 126.86 | 119.03 | -0.09% | 24.58% | 23307 | 28543万 | 11.84 | 49.95 | 30.53 | 33 | 骏鼎达 | 2024-05-10 五 | 124.86 | 124.87 | 133.99 | 136.87 | 124.86 | 7.30% | 23.50% | 22289 | 29272万 | 12.71 | 53.6 | 32.76 | 34 | 骏鼎达 | 2024-05-13 一 | 137.87 | 133.99 | 134.85 | 141.57 | 130.00 | 0.64% | 19.56% | 18546 | 25322万 | 12.79 | 53.94 | 32.97 | 35 | 骏鼎达 | 2024-05-14 二 | 135.66 | 134.85 | 153.26 | 156.20 | 135.66 | 13.65% | 24.05% | 22811 | 32989万 | 14.53 | 61.3 | 37.47 | 36 | 骏鼎达 | 2024-05-15 三 | 157.70 | 153.26 | 150.90 | 166.00 | 145.77 | -1.54% | 35.48% | 33648 | 51592万 | 14.31 | 60.36 | 36.89 | 37 | 骏鼎达 | 2024-05-16 四 | 155.79 | 150.90 | 177.31 | 179.98 | 149.30 | 17.50% | 34.31% | 32534 | 51720万 | 16.81 | 70.92 | 43.35 | 38 | 骏鼎达 | 2024-05-17 五 | 177.00 | 177.31 | 191.22 | 192.00 | 173.00 | 7.85% | 27.60% | 26173 | 47682万 | 18.13 | 76.49 | 46.75 | 39 | 骏鼎达 | 2024-05-20 一 | 188.77 | 191.22 | 194.90 | 198.87 | 178.00 | 1.92% | 29.88% | 28339 | 53210万 | 18.48 | 77.96 | 47.65 | 40 | 骏鼎达 | 2024-05-21 二 | 190.00 | 194.90 | 182.22 | 198.81 | 181.00 | -6.51% | 28.82% | 27333 | 51632万 | 17.28 | 72.89 | 44.55 |
|
行情刷新 | 流通股东
|