| 股票名称 | 代码 600114 | 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 | 东睦股份 | 2024-04-19 五 | 14.16 | 14.29 | 13.50 | 14.23 | 13.20 | -5.53% | 3.52% | 216846 | 29497万 | 83.21 | 83.21 | 42.1 | 2 | 东睦股份 | 2024-04-18 四 | 14.38 | 14.40 | 14.29 | 14.74 | 14.13 | -0.76% | 1.89% | 116636 | 16836万 | 88.08 | 88.08 | 44.56 | 3 | 东睦股份 | 2024-04-17 三 | 13.90 | 13.66 | 14.40 | 14.40 | 13.81 | 5.42% | 2.55% | 156874 | 22216万 | 88.76 | 88.76 | 44.9 | 4 | 东睦股份 | 2024-04-16 二 | 14.10 | 14.10 | 13.66 | 14.17 | 13.50 | -3.12% | 2.57% | 158626 | 21858万 | 84.2 | 84.2 | 42.6 | 5 | 东睦股份 | 2024-04-15 一 | 14.08 | 14.00 | 14.10 | 14.33 | 13.72 | 0.71% | 2.42% | 149136 | 20977万 | 86.91 | 86.91 | 43.97 | 6 | 东睦股份 | 2024-04-12 五 | 13.99 | 13.89 | 14.00 | 14.28 | 13.86 | 0.79% | 1.67% | 103060 | 14527万 | 86.29 | 86.29 | 43.66 | 7 | 东睦股份 | 2024-04-11 四 | 14.00 | 14.05 | 13.89 | 14.41 | 13.89 | -1.14% | 1.53% | 94167 | 13311万 | 85.62 | 85.62 | 43.31 | 8 | 东睦股份 | 2024-04-10 三 | 14.42 | 14.44 | 14.05 | 14.42 | 13.76 | -2.70% | 2.23% | 137253 | 19234万 | 86.6 | 86.6 | 43.81 | 9 | 东睦股份 | 2024-04-09 二 | 14.01 | 14.04 | 14.44 | 14.65 | 14.01 | 2.85% | 1.84% | 113431 | 16280万 | 89.01 | 89.01 | 45.03 | 10 | 东睦股份 | 2024-04-08 一 | 14.33 | 14.33 | 14.04 | 14.52 | 14.02 | -2.02% | 1.84% | 113362 | 16140万 | 86.54 | 86.54 | 43.78 | 11 | 东睦股份 | 2024-04-03 三 | 14.45 | 14.69 | 14.33 | 14.67 | 14.25 | -2.45% | 2.55% | 157427 | 22641万 | 88.33 | 88.33 | 44.69 | 12 | 东睦股份 | 2024-04-02 二 | 15.15 | 15.04 | 14.69 | 15.55 | 14.15 | -2.33% | 4.85% | 298947 | 44025万 | 90.55 | 90.55 | 45.81 | 13 | 东睦股份 | 2024-04-01 一 | 14.76 | 14.75 | 15.04 | 15.09 | 14.35 | 1.97% | 4.09% | 252181 | 37185万 | 92.7 | 92.7 | 54.92 | 14 | 东睦股份 | 2024-03-29 五 | 14.36 | 14.40 | 14.75 | 14.89 | 14.00 | 2.43% | 2.89% | 178371 | 25737万 | 90.92 | 90.92 | 53.86 | 15 | 东睦股份 | 2024-03-28 四 | 13.90 | 14.00 | 14.40 | 14.73 | 13.90 | 2.86% | 3.26% | 201210 | 29010万 | 88.76 | 88.76 | 52.58 | 16 | 东睦股份 | 2024-03-27 三 | 13.78 | 13.68 | 14.00 | 14.35 | 13.30 | 2.34% | 4.15% | 255663 | 35496万 | 86.29 | 86.29 | 51.12 | 17 | 东睦股份 | 2024-03-26 二 | 14.22 | 14.25 | 13.68 | 14.34 | 13.48 | -4.00% | 5.99% | 369233 | 50894万 | 84.32 | 84.32 | 49.95 | 18 | 东睦股份 | 2024-03-25 一 | 15.20 | 15.18 | 14.25 | 15.27 | 14.22 | -6.13% | 3.12% | 192129 | 28228万 | 87.83 | 87.83 | 52.04 | 19 | 东睦股份 | 2024-03-22 五 | 14.95 | 15.07 | 15.18 | 15.39 | 14.73 | 0.73% | 3.11% | 191760 | 28983万 | 93.57 | 93.57 | 55.43 | 20 | 东睦股份 | 2024-03-21 四 | 14.96 | 14.96 | 15.07 | 15.25 | 14.77 | 0.74% | 2.58% | 159305 | 23907万 | 92.89 | 92.89 | 55.03 | 21 | 东睦股份 | 2024-03-20 三 | 15.23 | 15.26 | 14.96 | 15.34 | 14.85 | -1.97% | 2.98% | 183802 | 27660万 | 92.21 | 92.21 | 54.63 | 22 | 东睦股份 | 2024-03-19 二 | 15.45 | 15.50 | 15.26 | 15.50 | 15.16 | -1.55% | 2.91% | 179215 | 27445万 | 94.06 | 94.06 | 55.72 | 23 | 东睦股份 | 2024-03-18 一 | 15.53 | 15.42 | 15.50 | 15.60 | 15.18 | 0.52% | 3.99% | 246079 | 37766万 | 95.54 | 95.54 | 56.6 | 24 | 东睦股份 | 2024-03-15 五 | 15.30 | 15.30 | 15.42 | 15.53 | 15.08 | 0.78% | 3.42% | 210722 | 32274万 | 95.05 | 95.05 | 56.31 | 25 | 东睦股份 | 2024-03-14 四 | 15.97 | 16.13 | 15.30 | 15.98 | 15.18 | -5.15% | 6.63% | 408800 | 63124万 | 94.31 | 94.31 | 55.87 | 26 | 东睦股份 | 2024-03-08 五 | 14.50 | 14.47 | 14.73 | 14.80 | 14.14 | 1.80% | 4.32% | 265981 | 38261万 | 90.79 | 90.79 | 53.79 | 27 | 东睦股份 | 2024-03-07 四 | 15.09 | 14.67 | 14.47 | 15.35 | 14.22 | -1.36% | 5.24% | 322750 | 47593万 | 89.19 | 89.19 | 52.84 | 28 | 东睦股份 | 2024-03-06 三 | 13.78 | 13.86 | 14.67 | 14.93 | 13.57 | 5.84% | 5.83% | 359104 | 51494万 | 90.42 | 90.42 | 53.57 | 29 | 东睦股份 | 2024-03-05 二 | 14.11 | 14.28 | 13.86 | 14.11 | 13.58 | -2.94% | 4.62% | 284738 | 39424万 | 85.43 | 85.43 | 50.61 | 30 | 东睦股份 | 2024-03-04 一 | 13.89 | 13.86 | 14.28 | 14.50 | 13.89 | 3.03% | 4.50% | 277664 | 39565万 | 88.02 | 88.02 | 52.15 | 31 | 东睦股份 | 2024-03-01 五 | 14.10 | 14.18 | 13.86 | 14.29 | 13.70 | -2.26% | 4.06% | 250223 | 34880万 | 85.43 | 85.43 | 50.61 | 32 | 东睦股份 | 2024-02-29 四 | 13.05 | 13.18 | 14.18 | 14.20 | 13.01 | 7.59% | 4.98% | 306957 | 42069万 | 87.4 | 87.4 | 51.78 | 33 | 东睦股份 | 2024-02-28 三 | 13.98 | 13.92 | 13.18 | 14.41 | 13.18 | -5.32% | 5.40% | 332645 | 46101万 | 81.24 | 81.24 | 48.13 | 34 | 东睦股份 | 2024-02-27 二 | 14.03 | 14.08 | 13.92 | 14.03 | 13.49 | -1.14% | 4.77% | 294082 | 40381万 | 85.8 | 85.8 | 50.83 | 35 | 东睦股份 | 2024-02-26 一 | 13.59 | 13.60 | 14.08 | 14.35 | 13.59 | 3.53% | 4.30% | 265174 | 37056万 | 86.79 | 86.79 | 51.42 | 36 | 东睦股份 | 2024-02-23 五 | 13.67 | 13.68 | 13.60 | 14.06 | 13.40 | -0.58% | 3.56% | 219169 | 30038万 | 83.83 | 83.83 | 49.66 | 37 | 东睦股份 | 2024-02-22 四 | 13.55 | 13.66 | 13.68 | 13.87 | 13.44 | 0.15% | 3.02% | 186214 | 25424万 | 84.32 | 84.32 | 49.95 | 38 | 东睦股份 | 2024-02-21 三 | 14.03 | 14.28 | 13.66 | 14.30 | 13.50 | -4.34% | 4.60% | 283324 | 39179万 | 84.2 | 84.2 | 49.88 | 39 | 东睦股份 | 2024-02-20 二 | 13.48 | 13.64 | 14.28 | 14.36 | 13.25 | 4.69% | 3.40% | 209504 | 29158万 | 88.02 | 88.02 | 52.15 | 40 | 东睦股份 | 2024-02-19 一 | 13.32 | 13.27 | 13.64 | 13.82 | 13.05 | 2.79% | 3.63% | 224018 | 30190万 | 84.07 | 84.07 | 49.81 | 41 | 东睦股份 | 2024-02-08 四 | 12.87 | 12.71 | 13.27 | 13.49 | 12.43 | 4.41% | 3.59% | 221004 | 28597万 | 81.79 | 81.79 | 48.46 | 42 | 东睦股份 | 2024-02-07 三 | 12.22 | 12.21 | 12.71 | 13.03 | 11.96 | 4.10% | 3.72% | 229161 | 28934万 | 78.34 | 78.34 | 46.41 | 43 | 东睦股份 | 2024-02-06 二 | 11.00 | 11.10 | 12.21 | 12.21 | 10.55 | 10.00% | 4.58% | 282493 | 33018万 | 75.26 | 75.26 | 44.59 | 44 | 东睦股份 | 2024-02-05 一 | 11.25 | 11.08 | 11.10 | 11.65 | 10.40 | 0.18% | 4.79% | 295546 | 32658万 | 68.42 | 68.42 | 40.53 | 45 | 东睦股份 | 2024-02-02 五 | 10.68 | 10.76 | 11.08 | 11.48 | 10.65 | 2.97% | 4.28% | 264064 | 29447万 | 68.3 | 68.3 | 40.46 | 46 | 东睦股份 | 2024-02-01 四 | 10.55 | 10.60 | 10.76 | 11.22 | 10.40 | 1.51% | 2.71% | 167014 | 18083万 | 66.32 | 66.32 | 39.29 | 47 | 东睦股份 | 2024-01-31 三 | 10.91 | 10.90 | 10.60 | 11.22 | 10.60 | -2.75% | 2.20% | 135519 | 14684万 | 65.34 | 65.34 | 38.71 | 48 | 东睦股份 | 2024-01-30 二 | 11.07 | 11.07 | 10.90 | 11.54 | 10.87 | -1.54% | 2.24% | 137931 | 15413万 | 67.19 | 67.19 | 39.8 | 49 | 东睦股份 | 2024-01-29 一 | 11.77 | 11.69 | 11.07 | 11.85 | 10.85 | -5.30% | 3.29% | 203095 | 22654万 | 68.23 | 68.23 | 40.42 | 50 | 东睦股份 | 2024-01-26 五 | 12.25 | 12.29 | 11.69 | 12.28 | 11.60 | -4.88% | 2.02% | 124753 | 14901万 | 72.06 | 72.06 | 42.69 | 51 | 东睦股份 | 2024-01-25 四 | 11.80 | 11.69 | 12.29 | 12.41 | 11.69 | 5.13% | 3.95% | 243743 | 29581万 | 75.75 | 75.75 | 44.88 | 52 | 东睦股份 | 2024-01-24 三 | 11.97 | 11.88 | 11.69 | 12.03 | 11.18 | -1.60% | 2.08% | 128128 | 14786万 | 72.06 | 72.06 | 42.69 | 53 | 东睦股份 | 2024-01-23 二 | 11.22 | 11.33 | 11.88 | 11.92 | 11.15 | 4.85% | 2.25% | 138872 | 16195万 | 73.23 | 73.23 | 43.38 | 54 | 东睦股份 | 2024-01-22 一 | 12.12 | 12.10 | 11.33 | 12.26 | 11.20 | -6.36% | 3.48% | 214641 | 24905万 | 69.84 | 69.84 | 41.37 | 55 | 东睦股份 | 2024-01-19 五 | 12.50 | 12.51 | 12.10 | 12.53 | 12.02 | -3.28% | 1.85% | 113814 | 13912万 | 74.58 | 74.58 | 44.18 | 56 | 东睦股份 | 2024-01-18 四 | 12.45 | 12.59 | 12.51 | 12.64 | 11.99 | -0.64% | 2.19% | 134999 | 16537万 | 77.11 | 77.11 | 45.68 | 57 | 东睦股份 | 2024-01-17 三 | 13.11 | 13.10 | 12.59 | 13.16 | 12.50 | -3.89% | 1.47% | 90407 | 11544万 | 77.6 | 77.6 | 45.97 | 58 | 东睦股份 | 2024-01-16 二 | 13.22 | 13.26 | 13.10 | 13.25 | 12.80 | -1.21% | 1.49% | 91976 | 11939万 | 80.75 | 80.75 | 47.84 | 59 | 东睦股份 | 2024-01-15 一 | 13.19 | 13.29 | 13.26 | 13.64 | 13.02 | -0.23% | 1.70% | 104983 | 14053万 | 81.73 | 81.73 | 48.42 | 60 | 东睦股份 | 2024-01-12 五 | 13.24 | 13.25 | 13.29 | 13.52 | 12.94 | 0.30% | 1.65% | 101979 | 13523万 | 81.92 | 81.92 | 48.53 | 61 | 东睦股份 | 2024-01-11 四 | 12.66 | 12.67 | 13.25 | 13.38 | 12.59 | 4.58% | 2.23% | 137427 | 17940万 | 81.67 | 81.67 | 48.38 | 62 | 东睦股份 | 2024-01-10 三 | 13.35 | 13.40 | 12.67 | 13.35 | 12.42 | -5.45% | 3.26% | 201001 | 25641万 | 78.1 | 78.1 | 46.27 | 63 | 东睦股份 | 2024-01-09 二 | 13.40 | 13.33 | 13.40 | 13.85 | 13.05 | 0.53% | 2.31% | 142692 | 19172万 | 82.6 | 82.6 | 48.93 | 64 | 东睦股份 | 2024-01-08 一 | 13.76 | 13.69 | 13.33 | 13.87 | 13.05 | -2.63% | 2.51% | 154904 | 20653万 | 82.16 | 82.16 | 48.68 | 65 | 东睦股份 | 2024-01-05 五 | 14.34 | 14.37 | 13.69 | 14.50 | 13.65 | -4.73% | 3.08% | 189569 | 26471万 | 84.38 | 84.38 | 49.99 | 66 | 东睦股份 | 2024-01-04 四 | 14.45 | 14.29 | 14.37 | 14.63 | 13.90 | 0.56% | 3.95% | 243638 | 34946万 | 88.57 | 88.57 | 52.47 | 67 | 东睦股份 | 2024-01-03 三 | 15.29 | 15.50 | 14.29 | 15.36 | 13.95 | -7.81% | 8.16% | 503179 | 72179万 | 88.08 | 88.08 | 52.18 | 68 | 东睦股份 | 2024-01-02 二 | 15.60 | 15.49 | 15.50 | 15.99 | 15.41 | 0.06% | 5.44% | 335035 | 52300万 | 95.54 | 95.54 | 56.6 | 69 | 东睦股份 | 2023-12-29 五 | 14.10 | 14.08 | 15.49 | 15.49 | 14.05 | 10.01% | 6.60% | 406624 | 61764万 | 95.48 | 95.48 | 56.56 | 70 | 东睦股份 | 2023-12-28 四 | 13.81 | 13.90 | 14.08 | 14.35 | 13.55 | 1.29% | 2.38% | 146449 | 20573万 | 86.79 | 86.79 | 51.42 | 71 | 东睦股份 | 2023-12-27 三 | 13.81 | 13.90 | 13.90 | 14.24 | 13.51 | 0.00% | 1.93% | 118779 | 16473万 | 85.68 | 85.68 | 50.76 | 72 | 东睦股份 | 2023-12-26 二 | 13.99 | 14.02 | 13.90 | 14.20 | 13.76 | -0.86% | 1.53% | 94307 | 13164万 | 85.68 | 85.68 | 50.76 | 73 | 东睦股份 | 2023-12-25 一 | 14.15 | 14.17 | 14.02 | 14.59 | 13.88 | -1.06% | 2.40% | 147978 | 20927万 | 86.42 | 86.42 | 51.2 | 74 | 东睦股份 | 2023-12-22 五 | 14.20 | 14.20 | 14.17 | 14.65 | 14.03 | -0.21% | 2.25% | 138752 | 19931万 | 87.34 | 87.34 | 51.74 | 75 | 东睦股份 | 2023-12-21 四 | 14.35 | 14.50 | 14.20 | 14.43 | 13.70 | -2.07% | 2.44% | 150664 | 21174万 | 87.53 | 87.53 | 51.85 | 76 | 东睦股份 | 2023-12-20 三 | 14.70 | 14.63 | 14.50 | 14.90 | 14.25 | -0.89% | 2.88% | 177729 | 25780万 | 89.38 | 89.38 | 52.95 | 77 | 东睦股份 | 2023-12-19 二 | 13.90 | 13.89 | 14.63 | 14.89 | 13.76 | 5.33% | 4.57% | 281691 | 40749万 | 90.18 | 90.18 | 53.42 | 78 | 东睦股份 | 2023-12-18 一 | 13.42 | 13.40 | 13.89 | 14.02 | 13.34 | 3.66% | 2.77% | 170501 | 23588万 | 85.62 | 85.62 | 50.72 | 79 | 东睦股份 | 2023-12-15 五 | 13.63 | 13.60 | 13.40 | 13.70 | 13.19 | -1.47% | 2.13% | 131387 | 17609万 | 82.6 | 82.6 | 48.93 | 80 | 东睦股份 | 2023-12-14 四 | 14.04 | 13.94 | 13.60 | 14.28 | 13.42 | -2.44% | 2.60% | 160292 | 22154万 | 83.83 | 83.83 | 49.66 | 81 | 东睦股份 | 2023-12-13 三 | 13.75 | 13.79 | 13.94 | 14.15 | 13.56 | 1.09% | 2.81% | 172909 | 24140万 | 85.92 | 85.92 | 50.9 | 82 | 东睦股份 | 2023-12-12 二 | 13.45 | 13.51 | 13.79 | 13.97 | 13.36 | 2.07% | 2.82% | 173905 | 23789万 | 85 | 85 | 50.36 | 83 | 东睦股份 | 2023-12-11 一 | 13.03 | 12.95 | 13.51 | 13.84 | 13.00 | 4.32% | 3.64% | 224556 | 30282万 | 83.27 | 83.27 | 49.33 | 84 | 东睦股份 | 2023-12-08 五 | 12.96 | 13.17 | 12.95 | 13.23 | 12.85 | -1.67% | 2.35% | 144821 | 18798万 | 79.82 | 79.82 | 47.29 | 85 | 东睦股份 | 2023-12-07 四 | 13.17 | 13.19 | 13.17 | 13.40 | 13.08 | -0.15% | 1.59% | 97810 | 12936万 | 81.18 | 81.18 | 48.09 | 86 | 东睦股份 | 2023-12-06 三 | 13.50 | 13.43 | 13.19 | 13.72 | 13.11 | -1.79% | 2.86% | 176414 | 23527万 | 81.3 | 81.3 | 48.17 | 87 | 东睦股份 | 2023-12-05 二 | 14.02 | 14.14 | 13.43 | 14.07 | 13.42 | -5.02% | 2.31% | 142571 | 19522万 | 82.78 | 82.78 | 49.04 | 88 | 东睦股份 | 2023-12-04 一 | 14.14 | 14.19 | 14.14 | 14.38 | 14.00 | -0.35% | 1.84% | 113623 | 16137万 | 87.16 | 87.16 | 51.63 | 89 | 东睦股份 | 2023-12-01 五 | 14.39 | 14.39 | 14.19 | 14.45 | 14.00 | -1.39% | 2.48% | 152810 | 21664万 | 87.46 | 87.46 | 51.82 | 90 | 东睦股份 | 2023-11-30 四 | 13.80 | 13.83 | 14.39 | 14.94 | 13.78 | 4.05% | 5.35% | 329652 | 47674万 | 88.7 | 88.7 | 52.55 | 91 | 东睦股份 | 2023-11-29 三 | 13.90 | 13.96 | 13.83 | 14.09 | 13.68 | -0.93% | 2.14% | 131977 | 18300万 | 85.25 | 85.25 | 50.5 | 92 | 东睦股份 | 2023-11-28 二 | 13.56 | 13.60 | 13.96 | 14.04 | 13.47 | 2.65% | 3.05% | 188161 | 26015万 | 86.05 | 86.05 | 50.98 | 93 | 东睦股份 | 2023-11-24 五 | 13.86 | 14.06 | 13.54 | 14.03 | 13.52 | -3.70% | 2.59% | 159604 | 21911万 | 83.46 | 83.46 | 49.44 | 94 | 东睦股份 | 2023-11-23 四 | 13.51 | 13.45 | 14.06 | 14.14 | 13.51 | 4.54% | 3.71% | 228837 | 31893万 | 86.66 | 86.66 | 51.34 | 95 | 东睦股份 | 2023-11-22 三 | 13.88 | 13.98 | 13.45 | 14.17 | 13.40 | -3.79% | 3.96% | 244150 | 33465万 | 82.9 | 82.9 | 49.11 | 96 | 东睦股份 | 2023-11-21 二 | 14.46 | 14.53 | 13.98 | 14.53 | 13.94 | -3.79% | 3.46% | 213109 | 30116万 | 86.17 | 86.17 | 51.05 | 97 | 东睦股份 | 2023-11-20 一 | 14.16 | 14.21 | 14.53 | 14.59 | 14.16 | 2.25% | 3.40% | 209513 | 30166万 | 89.56 | 89.56 | 53.06 | 98 | 东睦股份 | 2023-11-17 五 | 14.41 | 14.50 | 14.21 | 14.43 | 14.01 | -2.00% | 3.43% | 211319 | 29993万 | 87.59 | 87.59 | 51.89 | 99 | 东睦股份 | 2023-11-16 四 | 14.60 | 14.56 | 14.50 | 14.72 | 14.19 | -0.41% | 3.48% | 214379 | 30917万 | 89.38 | 89.38 | 52.95 | 100 | 东睦股份 | 2023-11-15 三 | 14.92 | 14.98 | 14.56 | 14.98 | 14.20 | -2.80% | 5.84% | 360073 | 52316万 | 89.75 | 89.75 | 53.17 | 101 | 东睦股份 | 2023-11-14 二 | 14.21 | 14.35 | 14.98 | 15.38 | 14.14 | 4.39% | 6.83% | 421245 | 62613万 | 92.33 | 92.33 | 54.7 | 102 | 东睦股份 | 2023-11-13 一 | 14.20 | 14.22 | 14.35 | 14.62 | 14.00 | 0.91% | 5.20% | 320245 | 45850万 | 88.45 | 88.45 | 52.4 | 103 | 东睦股份 | 2023-11-10 五 | 14.00 | 13.92 | 14.22 | 14.44 | 13.75 | 2.16% | 5.70% | 351361 | 49665万 | 87.65 | 87.65 | 51.93 | 104 | 东睦股份 | 2023-11-09 四 | 14.48 | 14.48 | 13.92 | 14.67 | 13.85 | -3.87% | 6.60% | 406685 | 57459万 | 85.8 | 85.8 | 50.83 | 105 | 东睦股份 | 2023-11-08 三 | 14.55 | 14.78 | 14.48 | 14.84 | 14.33 | -2.03% | 8.50% | 523835 | 76100万 | 89.25 | 89.25 | 52.88 | 106 | 东睦股份 | 2023-11-07 二 | 14.55 | 14.42 | 14.78 | 15.28 | 14.35 | 2.50% | 13.82% | 851719 | 126102万 | 91.1 | 91.1 | 53.97 | 107 | 东睦股份 | 2023-11-06 一 | 13.30 | 13.11 | 14.42 | 14.42 | 13.27 | 9.99% | 11.41% | 703088 | 99591万 | 88.88 | 88.88 | 52.66 | 108 | 东睦股份 | 2023-11-03 五 | 12.91 | 12.82 | 13.11 | 13.18 | 12.60 | 2.26% | 5.22% | 321492 | 41762万 | 80.81 | 80.81 | 47.87 | 109 | 东睦股份 | 2023-11-02 四 | 13.00 | 12.89 | 12.82 | 13.42 | 12.71 | -0.54% | 6.79% | 418674 | 54731万 | 79.02 | 79.02 | 46.81 | 110 | 东睦股份 | 2023-11-01 三 | 12.94 | 12.89 | 12.89 | 13.50 | 12.52 | 0.00% | 8.86% | 546048 | 71539万 | 79.45 | 79.45 | 47.07 | 111 | 东睦股份 | 2023-10-31 二 | 13.61 | 13.35 | 12.89 | 13.99 | 12.71 | -3.45% | 10.92% | 673030 | 89023万 | 79.45 | 79.45 | 47.07 | 112 | 东睦股份 | 2023-10-30 一 | 12.15 | 12.29 | 13.35 | 13.52 | 11.86 | 8.62% | 13.07% | 805381 | 105366万 | 82.29 | 82.29 | 57.41 | 113 | 东睦股份 | 2023-10-27 五 | 12.06 | 12.16 | 12.29 | 12.38 | 11.66 | 1.07% | 5.33% | 328553 | 39497万 | 75.75 | 75.75 | 52.85 | 114 | 东睦股份 | 2023-10-26 四 | 12.10 | 12.34 | 12.16 | 12.53 | 11.89 | -1.46% | 6.51% | 401511 | 48830万 | 74.95 | 74.95 | 52.29 | 115 | 东睦股份 | 2023-10-25 三 | 11.40 | 11.46 | 12.34 | 12.56 | 11.38 | 7.68% | 8.32% | 512846 | 62253万 | 76.06 | 76.06 | 53.07 | 116 | 东睦股份 | 2023-10-24 二 | 11.76 | 11.78 | 11.46 | 11.93 | 11.21 | -2.72% | 5.37% | 331049 | 38143万 | 70.64 | 70.64 | 49.28 | 117 | 东睦股份 | 2023-10-23 一 | 11.44 | 11.50 | 11.78 | 12.16 | 11.40 | 2.43% | 6.30% | 388385 | 46016万 | 72.61 | 72.61 | 50.66 | 118 | 东睦股份 | 2023-10-20 五 | 11.43 | 11.56 | 11.50 | 11.79 | 11.07 | -0.52% | 5.54% | 341524 | 39064万 | 70.88 | 70.88 | 49.46 | 119 | 东睦股份 | 2023-10-19 四 | 11.80 | 11.91 | 11.56 | 12.07 | 11.35 | -2.94% | 6.73% | 414830 | 48617万 | 71.25 | 71.25 | 49.71 | 120 | 东睦股份 | 2023-10-18 三 | 12.06 | 12.10 | 11.91 | 12.25 | 11.75 | -1.57% | 5.98% | 368480 | 44149万 | 73.41 | 73.41 | 51.22 | 121 | 东睦股份 | 2023-10-17 二 | 12.42 | 12.49 | 12.10 | 12.52 | 11.70 | -3.12% | 6.71% | 413814 | 50151万 | 74.58 | 74.58 | 52.04 | 122 | 东睦股份 | 2023-10-16 一 | 13.35 | 13.04 | 12.49 | 13.35 | 12.35 | -4.22% | 8.40% | 517904 | 65718万 | 76.99 | 76.99 | 53.71 | 123 | 东睦股份 | 2023-10-13 五 | 12.80 | 12.87 | 13.04 | 13.38 | 12.61 | 1.32% | 11.58% | 713588 | 92883万 | 80.38 | 80.38 | 56.08 | 124 | 东睦股份 | 2023-10-12 四 | 13.58 | 13.58 | 12.87 | 13.70 | 12.80 | -5.23% | 13.08% | 806104 | 105969万 | 79.33 | 79.33 | 55.35 | 125 | 东睦股份 | 2023-10-11 三 | 12.49 | 12.81 | 13.58 | 14.09 | 12.24 | 6.01% | 22.25% | 1371323 | 183185万 | 83.7 | 83.7 | 58.4 | 126 | 东睦股份 | 2023-10-10 二 | 13.50 | 12.80 | 12.81 | 14.08 | 12.74 | 0.08% | 22.43% | 1382683 | 185562万 | 78.96 | 78.96 | 55.09 | 127 | 东睦股份 | 2023-10-09 一 | 11.40 | 11.64 | 12.80 | 12.80 | 11.10 | 9.97% | 13.01% | 801853 | 99668万 | 78.9 | 78.9 | 55.05 | 128 | 东睦股份 | 2023-09-28 四 | 11.08 | 10.99 | 11.64 | 11.64 | 11.01 | 5.91% | 7.86% | 484413 | 55082万 | 71.75 | 71.75 | 50.06 | 129 | 东睦股份 | 2023-09-27 三 | 11.18 | 11.10 | 10.99 | 11.40 | 10.80 | -0.99% | 4.68% | 288561 | 31805万 | 67.74 | 67.74 | 47.26 | 130 | 东睦股份 | 2023-09-26 二 | 11.00 | 11.29 | 11.10 | 11.58 | 10.70 | -1.68% | 6.57% | 405001 | 44877万 | 68.42 | 68.42 | 47.74 | 131 | 东睦股份 | 2023-09-25 一 | 11.00 | 11.09 | 11.29 | 12.04 | 10.85 | 1.80% | 8.97% | 553000 | 62420万 | 69.59 | 69.59 | 48.55 | 132 | 东睦股份 | 2023-09-22 五 | 10.70 | 10.92 | 11.09 | 11.26 | 10.53 | 1.56% | 5.38% | 331730 | 35949万 | 68.36 | 68.36 | 47.69 | 133 | 东睦股份 | 2023-09-21 四 | 10.82 | 10.74 | 10.92 | 11.03 | 10.55 | 1.68% | 5.13% | 316229 | 34225万 | 67.31 | 67.31 | 46.96 | 134 | 东睦股份 | 2023-09-20 三 | 10.58 | 10.45 | 10.74 | 11.10 | 10.56 | 2.78% | 6.91% | 426203 | 46023万 | 66.2 | 66.2 | 46.19 | 135 | 东睦股份 | 2023-09-19 二 | 10.28 | 10.41 | 10.45 | 10.54 | 10.07 | 0.38% | 4.59% | 282991 | 29167万 | 64.41 | 64.41 | 44.94 | 136 | 东睦股份 | 2023-09-18 一 | 10.20 | 10.22 | 10.41 | 10.80 | 9.97 | 1.86% | 6.34% | 390591 | 40633万 | 64.17 | 64.17 | 44.77 | 137 | 东睦股份 | 2023-09-15 五 | 10.21 | 10.04 | 10.22 | 10.45 | 9.79 | 1.79% | 5.97% | 367931 | 37405万 | 62.99 | 62.99 | 43.95 | 138 | 东睦股份 | 2023-09-14 四 | 10.53 | 10.63 | 10.04 | 10.75 | 9.90 | -5.55% | 6.62% | 408312 | 41292万 | 61.88 | 61.88 | 43.18 | 139 | 东睦股份 | 2023-09-13 三 | 10.60 | 10.66 | 10.63 | 10.95 | 10.30 | -0.28% | 5.75% | 354198 | 37591万 | 65.52 | 65.52 | 45.71 | 140 | 东睦股份 | 2023-09-12 二 | 11.19 | 11.35 | 10.66 | 11.20 | 10.60 | -6.08% | 7.33% | 451706 | 48831万 | 65.71 | 65.71 | 45.84 | 141 | 东睦股份 | 2023-09-11 一 | 11.75 | 11.59 | 11.35 | 11.91 | 10.74 | -2.07% | 14.23% | 877021 | 99696万 | 69.96 | 69.96 | 48.81 | 142 | 东睦股份 | 2023-09-08 五 | 10.30 | 10.54 | 11.59 | 11.59 | 10.27 | 9.96% | 10.41% | 641906 | 71738万 | 71.44 | 71.44 | 49.84 | 143 | 东睦股份 | 2023-09-07 四 | 11.69 | 11.71 | 10.54 | 11.69 | 10.54 | -9.99% | 9.50% | 585440 | 64838万 | 64.97 | 64.97 | 45.33 | 144 | 东睦股份 | 2023-09-06 三 | 11.12 | 11.23 | 11.71 | 11.75 | 10.98 | 4.27% | 8.12% | 500256 | 56947万 | 72.18 | 72.18 | 50.36 | 145 | 东睦股份 | 2023-09-05 二 | 10.61 | 10.70 | 11.23 | 11.68 | 10.58 | 4.95% | 10.18% | 627761 | 70728万 | 69.22 | 69.22 | 48.29 | 146 | 东睦股份 | 2023-09-04 一 | 10.49 | 10.52 | 10.70 | 10.80 | 10.28 | 1.71% | 5.39% | 332283 | 35082万 | 65.95 | 65.95 | 46.01 | 147 | 东睦股份 | 2023-09-01 五 | 10.10 | 10.21 | 10.52 | 10.90 | 10.05 | 3.04% | 8.93% | 550534 | 58195万 | 64.84 | 64.84 | 45.24 | 148 | 东睦股份 | 2023-08-31 四 | 9.82 | 9.86 | 10.21 | 10.45 | 9.66 | 3.55% | 7.86% | 484685 | 48914万 | 62.93 | 62.93 | 43.91 | 149 | 东睦股份 | 2023-08-30 三 | 10.49 | 10.00 | 9.86 | 10.96 | 9.81 | -1.40% | 12.75% | 786173 | 81368万 | 60.78 | 60.78 | 42.4 | 150 | 东睦股份 | 2023-08-29 二 | 9.44 | 9.43 | 10.00 | 10.19 | 9.38 | 6.04% | 5.54% | 341244 | 33734万 | 61.64 | 61.64 | 43 | 151 | 东睦股份 | 2023-08-28 一 | 10.01 | 9.69 | 9.43 | 10.20 | 9.24 | -2.68% | 5.14% | 316660 | 30786万 | 58.12 | 58.12 | 40.55 | 152 | 东睦股份 | 2023-08-25 五 | 9.77 | 9.85 | 9.69 | 9.92 | 9.56 | -1.62% | 3.62% | 223130 | 21731万 | 59.73 | 59.73 | 41.67 | 153 | 东睦股份 | 2023-08-23 三 | 9.45 | 9.64 | 9.36 | 9.72 | 9.28 | -2.90% | 5.00% | 308465 | 29185万 | 57.69 | 57.69 | 40.25 | 154 | 东睦股份 | 2023-08-22 二 | 9.06 | 9.13 | 9.64 | 9.65 | 9.01 | 5.59% | 8.02% | 494041 | 46387万 | 59.42 | 59.42 | 41.46 |
|
行情刷新 | 流通股东
|