| 股票名称 | 代码 301566 | 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 | 达利凯普 | 2024-04-30 二 | 16.39 | 16.41 | 16.03 | 16.48 | 15.97 | -2.32% | 7.22% | 33029 | 5335万 | 7.33 | 64.12 | 65.31 | 2 | 达利凯普 | 2024-04-29 一 | 15.60 | 15.76 | 16.41 | 16.42 | 15.60 | 4.12% | 10.65% | 48676 | 7877万 | 7.5 | 65.64 | 66.86 | 3 | 达利凯普 | 2024-04-26 五 | 15.71 | 15.85 | 15.76 | 16.07 | 15.68 | -0.57% | 8.02% | 36657 | 5826万 | 7.21 | 63.04 | 57.18 | 4 | 达利凯普 | 2024-04-25 四 | 16.10 | 16.30 | 15.85 | 16.25 | 15.78 | -2.76% | 8.61% | 39369 | 6302万 | 7.25 | 63.4 | 57.5 | 5 | 达利凯普 | 2024-04-24 三 | 15.62 | 15.71 | 16.30 | 16.45 | 15.62 | 3.76% | 9.96% | 45536 | 7367万 | 7.45 | 65.2 | 59.14 | 6 | 达利凯普 | 2024-04-23 二 | 15.72 | 15.89 | 15.71 | 16.18 | 15.64 | -1.13% | 8.79% | 40173 | 6371万 | 7.18 | 62.84 | 57 | 7 | 达利凯普 | 2024-04-22 一 | 15.98 | 15.53 | 15.89 | 17.20 | 15.80 | 2.32% | 14.77% | 67542 | 10995万 | 7.27 | 63.56 | 57.65 | 8 | 达利凯普 | 2024-04-19 五 | 15.55 | 15.87 | 15.53 | 15.84 | 15.25 | -2.14% | 5.90% | 26965 | 4190万 | 7.1 | 62.12 | 56.34 | 9 | 达利凯普 | 2024-04-18 四 | 15.67 | 15.66 | 15.87 | 16.17 | 15.46 | 1.34% | 8.46% | 38692 | 6134万 | 7.26 | 63.48 | 57.58 | 10 | 达利凯普 | 2024-04-17 三 | 14.75 | 14.38 | 15.66 | 15.70 | 14.75 | 8.90% | 9.57% | 43737 | 6746万 | 7.16 | 62.64 | 56.81 | 11 | 达利凯普 | 2024-04-16 二 | 15.74 | 15.95 | 14.38 | 16.00 | 14.32 | -9.84% | 10.34% | 47268 | 7025万 | 6.58 | 57.52 | 52.17 | 12 | 达利凯普 | 2024-04-15 一 | 16.82 | 16.81 | 15.95 | 17.45 | 15.61 | -5.12% | 11.41% | 52182 | 8556万 | 7.29 | 63.8 | 57.87 | 13 | 达利凯普 | 2024-04-12 五 | 16.45 | 16.43 | 16.81 | 17.18 | 16.45 | 2.31% | 10.09% | 46156 | 7793万 | 7.69 | 67.24 | 60.99 | 14 | 达利凯普 | 2024-04-11 四 | 16.66 | 16.84 | 16.43 | 17.00 | 16.43 | -2.43% | 8.39% | 38364 | 6414万 | 7.51 | 65.72 | 59.61 | 15 | 达利凯普 | 2024-04-10 三 | 17.54 | 17.58 | 16.84 | 17.60 | 16.67 | -4.21% | 9.44% | 43144 | 7336万 | 7.7 | 67.36 | 61.1 | 16 | 达利凯普 | 2024-04-09 二 | 17.51 | 17.65 | 17.58 | 17.89 | 17.20 | -0.40% | 9.45% | 43209 | 7556万 | 8.04 | 70.32 | 63.78 | 17 | 达利凯普 | 2024-04-08 一 | 18.20 | 19.05 | 17.65 | 18.68 | 17.52 | -7.35% | 17.30% | 79113 | 14320万 | 8.07 | 70.6 | 64.03 | 18 | 达利凯普 | 2024-04-03 三 | 17.76 | 17.61 | 19.05 | 20.18 | 16.97 | 8.18% | 24.67% | 112818 | 21090万 | 8.71 | 76.2 | 69.11 | 19 | 达利凯普 | 2024-04-02 二 | 18.19 | 18.13 | 17.61 | 18.19 | 17.38 | -2.87% | 8.41% | 38454 | 6801万 | 8.05 | 70.44 | 63.89 | 20 | 达利凯普 | 2024-04-01 一 | 17.87 | 17.80 | 18.13 | 18.17 | 17.79 | 1.85% | 8.81% | 40268 | 7238万 | 8.29 | 72.52 | 65.78 | 21 | 达利凯普 | 2024-03-29 五 | 17.89 | 17.70 | 17.80 | 17.98 | 17.30 | 0.56% | 7.89% | 36100 | 6356万 | 8.14 | 71.2 | 64.58 | 22 | 达利凯普 | 2024-03-28 四 | 16.75 | 16.83 | 17.70 | 18.10 | 16.63 | 5.17% | 12.93% | 59121 | 10394万 | 8.09 | 70.8 | 64.22 | 23 | 达利凯普 | 2024-03-27 三 | 18.25 | 18.00 | 16.83 | 18.30 | 16.83 | -6.50% | 10.41% | 47599 | 8314万 | 7.7 | 67.32 | 61.06 | 24 | 达利凯普 | 2024-03-26 二 | 17.99 | 18.16 | 18.00 | 18.90 | 17.76 | -0.88% | 12.55% | 57405 | 10485万 | 8.23 | 72 | 65.3 | 25 | 达利凯普 | 2024-03-25 一 | 19.55 | 20.02 | 18.16 | 19.55 | 18.15 | -9.29% | 19.20% | 87800 | 16520万 | 8.3 | 72.64 | 65.88 | 26 | 达利凯普 | 2024-03-22 五 | 19.93 | 19.60 | 20.02 | 20.99 | 19.66 | 2.14% | 27.65% | 126423 | 25747万 | 9.15 | 80.08 | 72.63 | 27 | 达利凯普 | 2024-03-21 四 | 19.66 | 19.77 | 19.60 | 19.87 | 19.18 | -0.86% | 11.23% | 51353 | 10003万 | 8.96 | 78.4 | 71.11 | 28 | 达利凯普 | 2024-03-20 三 | 19.78 | 19.83 | 19.77 | 19.90 | 19.44 | -0.30% | 11.59% | 53017 | 10435万 | 9.04 | 79.08 | 71.73 | 29 | 达利凯普 | 2024-03-19 二 | 19.50 | 19.60 | 19.83 | 20.06 | 19.34 | 1.17% | 14.22% | 65040 | 12839万 | 9.07 | 79.32 | 71.94 | 30 | 达利凯普 | 2024-03-18 一 | 19.30 | 19.27 | 19.60 | 19.70 | 19.17 | 1.71% | 10.49% | 47960 | 9329万 | 8.96 | 78.4 | 71.11 | 31 | 达利凯普 | 2024-03-15 五 | 18.85 | 18.80 | 19.27 | 19.30 | 18.65 | 2.50% | 9.45% | 43202 | 8221万 | 8.81 | 77.08 | 69.91 | 32 | 达利凯普 | 2024-03-14 四 | 19.15 | 19.29 | 18.80 | 19.28 | 18.33 | -2.54% | 13.05% | 59687 | 11230万 | 8.6 | 75.2 | 68.21 | 33 | 达利凯普 | 2024-03-08 五 | 19.60 | 19.62 | 19.45 | 19.98 | 19.01 | -0.87% | 16.12% | 73710 | 14347万 | 8.89 | 77.8 | 70.56 | 34 | 达利凯普 | 2024-03-07 四 | 20.40 | 21.02 | 19.62 | 20.70 | 19.61 | -6.66% | 25.20% | 115239 | 23141万 | 8.97 | 78.48 | 71.18 | 35 | 达利凯普 | 2024-03-06 三 | 19.12 | 19.62 | 21.02 | 21.90 | 19.00 | 7.14% | 35.64% | 162983 | 32807万 | 9.61 | 84.08 | 76.26 | 36 | 达利凯普 | 2024-03-05 二 | 18.28 | 18.31 | 19.62 | 20.00 | 17.83 | 7.15% | 21.30% | 97382 | 18370万 | 8.97 | 78.48 | 71.18 | 37 | 达利凯普 | 2024-03-04 一 | 18.65 | 18.62 | 18.31 | 18.90 | 17.82 | -1.66% | 10.05% | 45939 | 8368万 | 8.37 | 73.24 | 66.43 | 38 | 达利凯普 | 2024-03-01 五 | 18.11 | 18.11 | 18.62 | 18.91 | 18.11 | 2.82% | 10.54% | 48191 | 8941万 | 8.51 | 74.48 | 67.55 | 39 | 达利凯普 | 2024-02-29 四 | 17.00 | 17.23 | 18.11 | 18.23 | 17.00 | 5.11% | 13.60% | 62201 | 11135万 | 8.28 | 72.44 | 65.7 | 40 | 达利凯普 | 2024-02-28 三 | 19.45 | 19.57 | 17.23 | 19.75 | 17.23 | -11.96% | 21.83% | 99798 | 18561万 | 7.88 | 68.92 | 62.51 | 41 | 达利凯普 | 2024-02-27 二 | 18.27 | 18.45 | 19.57 | 19.60 | 18.15 | 6.07% | 16.98% | 77649 | 14755万 | 8.95 | 78.28 | 71 | 42 | 达利凯普 | 2024-02-26 一 | 18.84 | 18.29 | 18.45 | 19.06 | 18.20 | 0.87% | 18.80% | 85972 | 15946万 | 8.44 | 73.8 | 66.94 | 43 | 达利凯普 | 2024-02-23 五 | 17.77 | 17.81 | 18.29 | 18.34 | 17.53 | 2.70% | 19.09% | 87301 | 15689万 | 8.36 | 73.16 | 66.36 | 44 | 达利凯普 | 2024-02-22 四 | 17.49 | 17.34 | 17.81 | 18.15 | 17.19 | 2.71% | 19.40% | 88716 | 15681万 | 8.14 | 71.24 | 64.61 | 45 | 达利凯普 | 2024-02-21 三 | 16.66 | 17.21 | 17.34 | 17.86 | 16.60 | 0.76% | 21.11% | 96521 | 16768万 | 7.93 | 69.36 | 62.91 | 46 | 达利凯普 | 2024-02-20 二 | 17.39 | 16.99 | 17.21 | 17.97 | 16.92 | 1.29% | 21.96% | 100413 | 17455万 | 7.87 | 68.84 | 62.44 | 47 | 达利凯普 | 2024-02-19 一 | 16.00 | 16.10 | 16.99 | 16.99 | 15.87 | 5.53% | 21.46% | 98130 | 16162万 | 7.77 | 67.96 | 61.64 | 48 | 达利凯普 | 2024-02-08 四 | 15.29 | 15.00 | 16.10 | 16.10 | 14.10 | 7.33% | 22.92% | 104819 | 15856万 | 7.36 | 64.4 | 58.41 | 49 | 达利凯普 | 2024-02-07 三 | 15.85 | 15.85 | 15.00 | 16.95 | 14.91 | -5.36% | 22.57% | 103198 | 16467万 | 6.86 | 60 | 54.42 | 50 | 达利凯普 | 2024-02-06 二 | 14.50 | 14.55 | 15.85 | 16.18 | 14.50 | 8.93% | 18.46% | 84426 | 12938万 | 7.25 | 63.4 | 57.5 | 51 | 达利凯普 | 2024-02-05 一 | 16.64 | 16.72 | 14.55 | 16.68 | 14.51 | -12.98% | 18.79% | 85920 | 13198万 | 6.65 | 58.2 | 52.79 | 52 | 达利凯普 | 2024-02-02 五 | 17.99 | 18.11 | 16.72 | 18.36 | 15.95 | -7.68% | 23.97% | 109615 | 18908万 | 7.65 | 66.88 | 60.66 | 53 | 达利凯普 | 2024-02-01 四 | 17.50 | 17.71 | 18.11 | 18.79 | 17.11 | 2.26% | 23.68% | 108284 | 19572万 | 8.28 | 72.44 | 65.7 | 54 | 达利凯普 | 2024-01-31 三 | 20.40 | 21.29 | 17.71 | 20.58 | 17.62 | -16.82% | 32.39% | 148097 | 28220万 | 8.1 | 70.84 | 64.25 | 55 | 达利凯普 | 2024-01-30 二 | 21.15 | 21.89 | 21.29 | 22.86 | 20.94 | -2.74% | 37.07% | 169490 | 37438万 | 9.74 | 85.16 | 77.24 | 56 | 达利凯普 | 2024-01-29 一 | 21.58 | 20.37 | 21.89 | 23.00 | 20.71 | 7.46% | 36.18% | 165442 | 35870万 | 10.01 | 87.56 | 79.42 | 57 | 达利凯普 | 2024-01-26 五 | 20.51 | 20.65 | 20.37 | 21.30 | 20.32 | -1.36% | 13.78% | 63015 | 13029万 | 9.31 | 81.48 | 73.9 |
|
行情刷新 | 流通股东
|