| 股票名称 | 代码 301567 | 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 | 贝隆精密 | 2024-04-30 二 | 43.62 | 44.00 | 42.80 | 44.49 | 42.43 | -2.73% | 12.90% | 23229 | 10029万 | 7.7 | 30.82 | 50.54 | 2 | 贝隆精密 | 2024-04-29 一 | 44.08 | 43.62 | 44.00 | 44.38 | 43.00 | 0.87% | 15.77% | 28389 | 12474万 | 7.92 | 31.68 | 51.95 | 3 | 贝隆精密 | 2024-04-26 五 | 43.10 | 43.10 | 43.62 | 43.98 | 42.27 | 1.21% | 17.15% | 30867 | 13403万 | 7.85 | 31.41 | 51.51 | 4 | 贝隆精密 | 2024-04-25 四 | 42.85 | 42.93 | 43.10 | 43.80 | 42.40 | 0.40% | 16.66% | 29990 | 12966万 | 7.76 | 31.03 | 50.89 | 5 | 贝隆精密 | 2024-04-24 三 | 40.76 | 39.85 | 42.93 | 42.96 | 40.55 | 7.73% | 19.11% | 34399 | 14430万 | 7.73 | 30.91 | 50.69 | 6 | 贝隆精密 | 2024-04-23 二 | 39.75 | 39.75 | 39.85 | 40.98 | 39.41 | 0.25% | 7.50% | 13500 | 5384万 | 7.17 | 28.69 | 49.4 | 7 | 贝隆精密 | 2024-04-22 一 | 39.95 | 40.14 | 39.75 | 40.13 | 37.88 | -0.97% | 8.79% | 15817 | 6223万 | 7.16 | 28.62 | 49.27 | 8 | 贝隆精密 | 2024-04-19 五 | 41.66 | 41.65 | 40.14 | 42.00 | 39.80 | -3.63% | 11.28% | 20298 | 8210万 | 7.23 | 28.9 | 49.76 | 9 | 贝隆精密 | 2024-04-18 四 | 41.00 | 41.63 | 41.65 | 42.67 | 40.56 | 0.05% | 15.80% | 28436 | 11874万 | 7.5 | 29.99 | 51.63 | 10 | 贝隆精密 | 2024-04-17 三 | 39.18 | 38.14 | 41.63 | 41.70 | 39.18 | 9.15% | 16.73% | 30111 | 12232万 | 7.49 | 29.97 | 51.6 | 11 | 贝隆精密 | 2024-04-16 二 | 42.02 | 42.53 | 38.14 | 42.43 | 36.66 | -10.32% | 18.94% | 34099 | 13218万 | 6.87 | 27.46 | 47.28 | 12 | 贝隆精密 | 2024-04-15 一 | 46.45 | 45.53 | 42.53 | 49.20 | 41.53 | -6.59% | 21.40% | 38524 | 17319万 | 7.66 | 30.62 | 52.72 | 13 | 贝隆精密 | 2024-04-12 五 | 44.77 | 44.84 | 45.53 | 46.24 | 44.77 | 1.54% | 11.42% | 20562 | 9385万 | 8.2 | 32.78 | 56.44 | 14 | 贝隆精密 | 2024-04-11 四 | 45.30 | 45.35 | 44.84 | 46.33 | 44.77 | -1.12% | 10.05% | 18091 | 8226万 | 8.07 | 32.28 | 55.58 | 15 | 贝隆精密 | 2024-04-10 三 | 47.36 | 47.56 | 45.35 | 47.36 | 45.30 | -4.65% | 10.61% | 19091 | 8806万 | 8.16 | 32.65 | 56.21 | 16 | 贝隆精密 | 2024-04-09 二 | 46.02 | 46.02 | 47.56 | 47.70 | 46.00 | 3.35% | 14.24% | 25637 | 12078万 | 8.56 | 34.24 | 58.95 | 17 | 贝隆精密 | 2024-04-08 一 | 47.00 | 47.90 | 46.02 | 47.85 | 45.89 | -3.92% | 10.91% | 19639 | 9166万 | 8.28 | 33.13 | 57.04 | 18 | 贝隆精密 | 2024-04-03 三 | 49.19 | 49.18 | 47.90 | 49.19 | 46.50 | -2.60% | 14.07% | 25326 | 12050万 | 8.62 | 34.49 | 59.37 | 19 | 贝隆精密 | 2024-04-02 二 | 50.06 | 51.03 | 49.18 | 50.30 | 48.26 | -3.63% | 18.45% | 33219 | 16307万 | 8.85 | 35.41 | 60.96 | 20 | 贝隆精密 | 2024-04-01 一 | 51.19 | 51.96 | 51.03 | 51.55 | 49.68 | -1.79% | 26.06% | 46901 | 23675万 | 9.19 | 36.74 | 72.84 | 21 | 贝隆精密 | 2024-03-29 五 | 49.29 | 48.57 | 51.96 | 52.00 | 48.00 | 6.98% | 32.03% | 57658 | 29141万 | 9.35 | 37.41 | 74.16 | 22 | 贝隆精密 | 2024-03-28 四 | 46.03 | 46.03 | 48.57 | 49.50 | 44.60 | 5.52% | 21.78% | 39207 | 18743万 | 8.74 | 34.97 | 69.33 | 23 | 贝隆精密 | 2024-03-27 三 | 49.89 | 50.02 | 46.03 | 50.57 | 45.86 | -7.98% | 20.67% | 37204 | 17654万 | 8.29 | 33.14 | 65.7 | 24 | 贝隆精密 | 2024-03-26 二 | 51.01 | 51.51 | 50.02 | 52.12 | 49.49 | -2.89% | 18.44% | 33186 | 16763万 | 9 | 36.01 | 71.4 | 25 | 贝隆精密 | 2024-03-25 一 | 55.80 | 55.22 | 51.51 | 56.35 | 51.00 | -6.72% | 24.23% | 43619 | 23647万 | 9.27 | 37.09 | 73.52 | 26 | 贝隆精密 | 2024-03-22 五 | 55.09 | 54.71 | 55.22 | 56.95 | 54.59 | 0.93% | 28.13% | 50641 | 28226万 | 9.94 | 39.76 | 78.82 | 27 | 贝隆精密 | 2024-03-21 四 | 57.50 | 58.00 | 54.71 | 57.60 | 54.41 | -5.67% | 31.53% | 56749 | 31458万 | 9.85 | 39.39 | 78.09 | 28 | 贝隆精密 | 2024-03-20 三 | 57.70 | 59.82 | 58.00 | 59.60 | 56.70 | -3.04% | 33.32% | 59978 | 34651万 | 10.44 | 41.76 | 82.79 | 29 | 贝隆精密 | 2024-03-19 二 | 61.44 | 61.78 | 59.82 | 65.66 | 59.82 | -3.17% | 39.82% | 71674 | 45114万 | 10.77 | 43.07 | 85.38 | 30 | 贝隆精密 | 2024-03-18 一 | 63.50 | 60.06 | 61.78 | 65.39 | 60.63 | 2.86% | 41.90% | 75413 | 47278万 | 11.12 | 44.48 | 88.18 | 31 | 贝隆精密 | 2024-03-15 五 | 56.16 | 55.99 | 60.06 | 60.55 | 53.28 | 7.27% | 39.11% | 70402 | 40486万 | 10.81 | 43.24 | 85.73 | 32 | 贝隆精密 | 2024-03-14 四 | 57.40 | 60.11 | 55.99 | 58.24 | 55.58 | -6.85% | 30.95% | 55712 | 31613万 | 10.08 | 40.31 | 79.92 | 33 | 贝隆精密 | 2024-03-08 五 | 54.70 | 57.41 | 56.57 | 57.70 | 52.86 | -1.46% | 40.81% | 73459 | 40905万 | 10.18 | 40.73 | 80.74 | 34 | 贝隆精密 | 2024-03-07 四 | 54.99 | 54.69 | 57.41 | 59.29 | 53.65 | 4.97% | 54.74% | 98535 | 55981万 | 10.33 | 41.34 | 81.94 | 35 | 贝隆精密 | 2024-03-06 三 | 53.48 | 53.82 | 54.69 | 61.92 | 51.36 | 1.62% | 68.17% | 122700 | 68582万 | 9.84 | 39.38 | 78.06 | 36 | 贝隆精密 | 2024-03-05 二 | 43.53 | 44.85 | 53.82 | 53.82 | 42.80 | 20.00% | 57.87% | 104163 | 50367万 | 9.69 | 38.75 | 76.82 | 37 | 贝隆精密 | 2024-03-04 一 | 42.58 | 43.02 | 44.85 | 45.02 | 40.75 | 4.25% | 38.73% | 69723 | 29868万 | 8.07 | 32.29 | 64.02 | 38 | 贝隆精密 | 2024-03-01 五 | 41.00 | 40.52 | 43.02 | 44.80 | 40.80 | 6.17% | 38.99% | 70186 | 30135万 | 7.74 | 30.97 | 61.4 | 39 | 贝隆精密 | 2024-02-29 四 | 37.99 | 39.20 | 40.52 | 40.69 | 37.61 | 3.37% | 27.50% | 49509 | 19582万 | 7.29 | 29.17 | 57.84 | 40 | 贝隆精密 | 2024-02-28 三 | 43.40 | 43.91 | 39.20 | 45.27 | 38.22 | -10.73% | 41.86% | 75348 | 32011万 | 7.06 | 28.22 | 55.95 | 41 | 贝隆精密 | 2024-02-27 二 | 40.00 | 41.00 | 43.91 | 44.68 | 39.80 | 7.10% | 41.38% | 74485 | 31732万 | 7.9 | 31.62 | 62.67 | 42 | 贝隆精密 | 2024-02-26 一 | 40.80 | 39.84 | 41.00 | 43.29 | 38.73 | 2.91% | 39.81% | 71664 | 29595万 | 7.38 | 29.52 | 58.52 | 43 | 贝隆精密 | 2024-02-23 五 | 39.50 | 39.15 | 39.84 | 40.13 | 38.32 | 1.76% | 32.43% | 58377 | 22891万 | 7.17 | 28.68 | 56.86 | 44 | 贝隆精密 | 2024-02-22 四 | 37.88 | 38.57 | 39.15 | 39.51 | 37.62 | 1.50% | 31.75% | 57153 | 22050万 | 7.05 | 28.19 | 55.88 | 45 | 贝隆精密 | 2024-02-21 三 | 37.00 | 39.79 | 38.57 | 39.59 | 36.36 | -3.07% | 38.75% | 69750 | 26689万 | 6.94 | 27.77 | 55.05 | 46 | 贝隆精密 | 2024-02-20 二 | 35.20 | 35.10 | 39.79 | 40.71 | 35.20 | 13.36% | 44.01% | 79223 | 30543万 | 7.16 | 28.65 | 56.79 | 47 | 贝隆精密 | 2024-02-19 一 | 32.60 | 32.05 | 35.10 | 35.50 | 32.60 | 9.52% | 33.40% | 60117 | 20453万 | 6.32 | 25.27 | 50.1 | 48 | 贝隆精密 | 2024-02-08 四 | 30.88 | 30.07 | 32.05 | 32.55 | 29.77 | 6.58% | 24.79% | 44626 | 13919万 | 5.77 | 23.08 | 45.75 | 49 | 贝隆精密 | 2024-02-07 三 | 34.96 | 33.45 | 30.07 | 35.65 | 30.05 | -10.10% | 29.81% | 53665 | 17496万 | 5.41 | 21.65 | 42.92 | 50 | 贝隆精密 | 2024-02-06 二 | 31.48 | 32.40 | 33.45 | 34.50 | 30.15 | 3.24% | 26.96% | 48525 | 15816万 | 6.02 | 24.08 | 47.74 | 51 | 贝隆精密 | 2024-02-05 一 | 38.00 | 39.40 | 32.40 | 38.38 | 32.33 | -17.77% | 28.36% | 51045 | 17677万 | 5.83 | 23.33 | 46.25 | 52 | 贝隆精密 | 2024-02-02 五 | 40.89 | 42.72 | 39.40 | 41.46 | 37.50 | -7.77% | 36.57% | 65824 | 25975万 | 7.09 | 28.37 | 56.24 | 53 | 贝隆精密 | 2024-02-01 四 | 38.50 | 40.12 | 42.72 | 44.04 | 38.50 | 6.48% | 40.71% | 73276 | 30054万 | 7.69 | 30.76 | 60.98 | 54 | 贝隆精密 | 2024-01-31 三 | 41.50 | 38.82 | 40.12 | 45.95 | 40.08 | 3.35% | 47.34% | 85211 | 36560万 | 7.22 | 28.89 | 57.26 | 55 | 贝隆精密 | 2024-01-30 二 | 41.50 | 44.29 | 38.82 | 42.50 | 38.75 | -12.35% | 40.57% | 73022 | 29480万 | 6.99 | 27.95 | 55.41 | 56 | 贝隆精密 | 2024-01-29 一 | 45.21 | 42.88 | 44.29 | 49.50 | 44.16 | 3.29% | 52.23% | 94019 | 43820万 | 7.97 | 31.89 | 63.22 | 57 | 贝隆精密 | 2024-01-26 五 | 44.09 | 44.43 | 42.88 | 45.45 | 42.81 | -3.49% | 31.74% | 57130 | 25089万 | 7.72 | 30.87 | 61.2 |
|
行情刷新 | 流通股东
|