| 股票名称 | 代码 600208 | 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 | 衢州发展 | 2026-02-04 三 | 3.63 | 3.63 | 3.71 | 3.72 | 3.59 | 2.20% | 1.01% | 858914 | 31456万 | 315.65 | 315.68 | -74.08 | | 2 | 衢州发展 | 2026-02-03 二 | 3.63 | 3.60 | 3.63 | 3.68 | 3.57 | 0.83% | 0.88% | 747698 | 27106万 | 308.84 | 308.87 | -72.49 | | 3 | 衢州发展 | 2026-02-02 一 | 3.68 | 3.70 | 3.60 | 3.72 | 3.59 | -2.70% | 1.14% | 967081 | 35325万 | 306.29 | 306.32 | -71.89 | | 4 | 衢州发展 | 2026-01-30 五 | 3.87 | 3.90 | 3.70 | 3.90 | 3.66 | -5.13% | 1.82% | 1548280 | 58116万 | 314.8 | 314.83 | -73.88 | | 5 | 衢州发展 | 2026-01-29 四 | 3.87 | 3.90 | 3.90 | 3.96 | 3.81 | 0.00% | 1.48% | 1261499 | 49152万 | 331.81 | 331.85 | -77.88 | | 6 | 衢州发展 | 2026-01-28 三 | 3.91 | 3.91 | 3.90 | 3.98 | 3.86 | -0.26% | 1.13% | 964681 | 37793万 | 331.81 | 331.85 | -77.88 | | 7 | 衢州发展 | 2026-01-27 二 | 3.98 | 3.98 | 3.91 | 3.99 | 3.85 | -1.76% | 1.10% | 934661 | 36479万 | 332.66 | 332.7 | -78.08 | | 8 | 衢州发展 | 2026-01-26 一 | 4.06 | 4.06 | 3.98 | 4.09 | 3.96 | -1.97% | 1.24% | 1053320 | 42282万 | 338.62 | 338.66 | -79.47 | | 9 | 衢州发展 | 2026-01-23 五 | 3.99 | 4.00 | 4.06 | 4.07 | 3.98 | 1.50% | 1.24% | 1058742 | 42755万 | 345.42 | 345.46 | -81.07 | | 10 | 衢州发展 | 2026-01-22 四 | 4.02 | 4.01 | 4.00 | 4.03 | 3.97 | -0.25% | 0.66% | 558436 | 22292万 | 340.32 | 340.36 | -79.87 | | 11 | 衢州发展 | 2026-01-21 三 | 3.96 | 3.98 | 4.01 | 4.05 | 3.95 | 0.75% | 0.88% | 749273 | 30062万 | 341.17 | 341.21 | -80.07 | | 12 | 衢州发展 | 2026-01-20 二 | 3.94 | 3.94 | 3.98 | 4.03 | 3.93 | 1.02% | 0.96% | 813029 | 32367万 | 338.62 | 338.66 | -79.47 | | 13 | 衢州发展 | 2026-01-19 一 | 3.92 | 3.93 | 3.94 | 3.99 | 3.89 | 0.25% | 0.64% | 544992 | 21500万 | 335.21 | 335.25 | -78.68 | | 14 | 衢州发展 | 2026-01-16 五 | 4.10 | 4.08 | 3.93 | 4.11 | 3.92 | -3.68% | 1.35% | 1145667 | 45588万 | 334.36 | 334.4 | -78.48 | | 15 | 衢州发展 | 2026-01-15 四 | 4.07 | 4.09 | 4.08 | 4.15 | 4.07 | -0.24% | 0.84% | 718487 | 29465万 | 347.13 | 347.16 | -81.47 | | 16 | 衢州发展 | 2026-01-14 三 | 4.04 | 4.04 | 4.09 | 4.18 | 4.04 | 1.24% | 1.67% | 1420184 | 58419万 | 347.98 | 348.02 | -81.67 | | 17 | 衢州发展 | 2026-01-13 二 | 4.06 | 4.08 | 4.04 | 4.10 | 4.03 | -0.98% | 1.11% | 940186 | 38174万 | 343.72 | 343.76 | -80.67 | | 18 | 衢州发展 | 2026-01-12 一 | 4.11 | 4.11 | 4.08 | 4.11 | 4.04 | -0.73% | 1.06% | 903063 | 36717万 | 347.13 | 347.16 | -81.47 | | 19 | 衢州发展 | 2026-01-09 五 | 4.05 | 4.04 | 4.11 | 4.13 | 4.02 | 1.73% | 1.07% | 914591 | 37303万 | 349.68 | 349.72 | -82.07 | | 20 | 衢州发展 | 2026-01-08 四 | 3.96 | 3.97 | 4.04 | 4.12 | 3.93 | 1.76% | 1.36% | 1158489 | 46870万 | 343.72 | 343.76 | -80.67 | | 21 | 衢州发展 | 2026-01-07 三 | 3.96 | 3.98 | 3.97 | 4.03 | 3.95 | -0.25% | 0.75% | 636300 | 25348万 | 337.77 | 337.8 | -79.27 | | 22 | 衢州发展 | 2026-01-06 二 | 3.90 | 3.92 | 3.98 | 4.02 | 3.90 | 1.53% | 0.97% | 826039 | 32854万 | 338.62 | 338.66 | -79.47 | | 23 | 衢州发展 | 2026-01-05 一 | 3.87 | 3.87 | 3.92 | 3.94 | 3.85 | 1.29% | 0.80% | 680918 | 26585万 | 333.51 | 333.55 | -78.28 | | 24 | 衢州发展 | 2025-12-31 三 | 3.88 | 3.87 | 3.87 | 3.92 | 3.85 | 0.00% | 0.63% | 536370 | 20811万 | 329.26 | 329.3 | -77.28 | | 25 | 衢州发展 | 2025-12-30 二 | 3.85 | 3.87 | 3.87 | 3.91 | 3.84 | 0.00% | 0.50% | 428743 | 16633万 | 329.26 | 329.3 | -77.28 | | 26 | 衢州发展 | 2025-12-29 一 | 3.89 | 3.88 | 3.87 | 3.92 | 3.85 | -0.26% | 0.54% | 458576 | 17839万 | 329.26 | 329.3 | -77.28 | | 27 | 衢州发展 | 2025-12-26 五 | 3.91 | 3.91 | 3.88 | 3.95 | 3.85 | -0.77% | 0.84% | 712281 | 27775万 | 330.11 | 330.15 | -77.48 | | 28 | 衢州发展 | 2025-12-25 四 | 3.93 | 3.92 | 3.91 | 3.94 | 3.89 | -0.26% | 0.39% | 335460 | 13110万 | 332.66 | 332.7 | -78.08 | | 29 | 衢州发展 | 2025-12-24 三 | 3.91 | 3.90 | 3.92 | 3.94 | 3.88 | 0.51% | 0.46% | 391956 | 15345万 | 333.51 | 333.55 | -78.28 | | 30 | 衢州发展 | 2025-12-23 二 | 3.92 | 3.93 | 3.90 | 3.93 | 3.88 | -0.76% | 0.45% | 385013 | 15030万 | 331.81 | 331.85 | -77.88 | | 31 | 衢州发展 | 2025-12-22 一 | 3.92 | 3.92 | 3.93 | 3.97 | 3.90 | 0.26% | 0.44% | 377489 | 14894万 | 334.36 | 334.4 | -78.48 | | 32 | 衢州发展 | 2025-12-19 五 | 3.84 | 3.83 | 3.92 | 3.96 | 3.82 | 2.35% | 0.71% | 601049 | 23530万 | 333.51 | 333.55 | -78.28 | | 33 | 衢州发展 | 2025-12-18 四 | 3.87 | 3.88 | 3.83 | 3.88 | 3.81 | -1.29% | 0.60% | 511633 | 19617万 | 325.86 | 325.89 | -76.48 | | 34 | 衢州发展 | 2025-12-17 三 | 3.83 | 3.87 | 3.88 | 3.90 | 3.83 | 0.26% | 0.57% | 487039 | 18825万 | 330.11 | 330.15 | -77.48 | | 35 | 衢州发展 | 2025-12-16 二 | 3.97 | 3.98 | 3.87 | 3.98 | 3.81 | -2.76% | 0.94% | 797631 | 30873万 | 329.26 | 329.3 | -77.28 | | 36 | 衢州发展 | 2025-12-15 一 | 4.00 | 4.06 | 3.98 | 4.03 | 3.96 | -1.97% | 0.48% | 406728 | 16251万 | 338.62 | 338.66 | -79.47 | | 37 | 衢州发展 | 2025-12-12 五 | 4.01 | 4.03 | 4.06 | 4.08 | 4.00 | 0.74% | 0.53% | 450896 | 18213万 | 345.42 | 345.46 | -81.07 | | 38 | 衢州发展 | 2025-12-11 四 | 4.12 | 4.13 | 4.03 | 4.13 | 4.02 | -2.42% | 0.63% | 537016 | 21711万 | 342.87 | 342.91 | -80.47 | | 39 | 衢州发展 | 2025-12-10 三 | 4.14 | 4.16 | 4.13 | 4.17 | 4.00 | -0.72% | 1.04% | 887809 | 36337万 | 351.38 | 351.42 | -82.47 | | 40 | 衢州发展 | 2025-12-09 二 | 4.22 | 4.24 | 4.16 | 4.22 | 4.14 | -1.89% | 0.63% | 534570 | 22283万 | 353.93 | 353.97 | -83.07 | | 41 | 衢州发展 | 2025-12-08 一 | 4.29 | 4.29 | 4.24 | 4.36 | 4.22 | -1.17% | 0.91% | 772987 | 33062万 | 360.74 | 360.78 | -84.67 | | 42 | 衢州发展 | 2025-12-05 五 | 4.24 | 4.33 | 4.29 | 4.30 | 4.16 | -0.92% | 1.09% | 923440 | 38941万 | 364.99 | 365.03 | -85.66 | | 43 | 衢州发展 | 2025-12-04 四 | 4.34 | 4.37 | 4.33 | 4.39 | 4.27 | -0.92% | 0.84% | 714534 | 30944万 | 368.4 | 368.44 | -86.46 | | 44 | 衢州发展 | 2025-12-03 三 | 4.31 | 4.30 | 4.37 | 4.43 | 4.31 | 1.63% | 1.42% | 1205852 | 52725万 | 371.8 | 371.84 | -87.26 | | 45 | 衢州发展 | 2025-12-02 二 | 4.18 | 4.19 | 4.30 | 4.30 | 4.15 | 2.63% | 1.22% | 1037892 | 44128万 | 365.84 | 365.88 | -85.86 | | 46 | 衢州发展 | 2025-12-01 一 | 4.18 | 4.15 | 4.19 | 4.22 | 4.15 | 0.96% | 0.62% | 530277 | 22121万 | 356.48 | 356.52 | -83.67 | | 47 | 衢州发展 | 2025-11-28 五 | 3.97 | 3.96 | 4.15 | 4.23 | 3.94 | 4.80% | 1.36% | 1159644 | 47542万 | 353.08 | 353.12 | -82.87 | | 48 | 衢州发展 | 2025-11-27 四 | 3.96 | 3.97 | 3.96 | 4.02 | 3.94 | -0.25% | 0.52% | 443164 | 17664万 | 336.92 | 336.95 | -79.08 | | 49 | 衢州发展 | 2025-11-26 三 | 3.97 | 3.98 | 3.97 | 4.02 | 3.96 | -0.25% | 0.40% | 337615 | 13471万 | 337.77 | 337.8 | -79.27 | | 50 | 衢州发展 | 2025-11-25 二 | 3.96 | 3.95 | 3.98 | 4.02 | 3.95 | 0.76% | 0.47% | 402233 | 16069万 | 338.62 | 338.66 | -79.47 | | 51 | 衢州发展 | 2025-11-24 一 | 3.93 | 3.91 | 3.95 | 3.98 | 3.92 | 1.02% | 0.54% | 458815 | 18136万 | 336.07 | 336.1 | -78.88 | | 52 | 衢州发展 | 2025-11-21 五 | 4.00 | 4.03 | 3.91 | 4.04 | 3.91 | -2.98% | 0.87% | 737059 | 29173万 | 332.66 | 332.7 | -78.08 | | 53 | 衢州发展 | 2025-11-20 四 | 4.05 | 4.06 | 4.03 | 4.08 | 4.02 | -0.74% | 0.47% | 403735 | 16352万 | 342.87 | 342.91 | -80.47 | | 54 | 衢州发展 | 2025-11-19 三 | 4.13 | 4.14 | 4.06 | 4.15 | 4.00 | -1.93% | 0.77% | 658692 | 26690万 | 345.42 | 345.46 | -81.07 | | 55 | 衢州发展 | 2025-11-18 二 | 4.21 | 4.23 | 4.14 | 4.23 | 4.12 | -2.13% | 0.65% | 550712 | 22899万 | 352.23 | 352.27 | -82.67 | | 56 | 衢州发展 | 2025-11-17 一 | 4.19 | 4.19 | 4.23 | 4.24 | 4.16 | 0.95% | 0.65% | 556190 | 23339万 | 359.89 | 359.93 | -84.47 | | 57 | 衢州发展 | 2025-11-14 五 | 4.18 | 4.20 | 4.19 | 4.22 | 4.18 | -0.24% | 0.49% | 416408 | 17499万 | 356.48 | 356.52 | -83.67 | | 58 | 衢州发展 | 2025-11-13 四 | 4.21 | 4.22 | 4.20 | 4.23 | 4.18 | -0.47% | 0.84% | 717050 | 30109万 | 357.34 | 357.38 | -83.87 | | 59 | 衢州发展 | 2025-11-12 三 | 4.33 | 4.36 | 4.22 | 4.33 | 4.21 | -3.21% | 1.20% | 1020409 | 43227万 | 359.04 | 359.08 | -84.27 | | 60 | 衢州发展 | 2025-11-11 二 | 4.23 | 4.23 | 4.36 | 4.42 | 4.22 | 3.07% | 1.61% | 1370826 | 59316万 | 370.95 | 370.99 | -87.06 | | 61 | 衢州发展 | 2025-11-10 一 | 4.23 | 4.24 | 4.23 | 4.25 | 4.20 | -0.24% | 0.70% | 598366 | 25216万 | 359.89 | 359.93 | -84.47 | | 62 | 衢州发展 | 2025-11-07 五 | 4.24 | 4.26 | 4.24 | 4.26 | 4.21 | -0.47% | 0.53% | 452449 | 19163万 | 360.74 | 360.78 | -84.67 | | 63 | 衢州发展 | 2025-11-06 四 | 4.24 | 4.25 | 4.26 | 4.32 | 4.24 | 0.24% | 0.74% | 629378 | 26914万 | 362.44 | 362.48 | -85.07 | | 64 | 衢州发展 | 2025-11-05 三 | 4.22 | 4.27 | 4.25 | 4.27 | 4.20 | -0.47% | 0.64% | 540258 | 22881万 | 361.59 | 361.63 | -84.87 | | 65 | 衢州发展 | 2025-11-04 二 | 4.26 | 4.25 | 4.27 | 4.43 | 4.25 | 0.47% | 1.11% | 943991 | 40801万 | 363.29 | 363.33 | -85.27 | | 66 | 衢州发展 | 2025-11-03 一 | 4.32 | 4.32 | 4.25 | 4.33 | 4.21 | -1.62% | 0.86% | 731032 | 31038万 | 361.59 | 361.63 | -84.87 | | 67 | 衢州发展 | 2025-10-31 五 | 4.30 | 4.25 | 4.32 | 4.41 | 4.29 | 1.65% | 0.99% | 846020 | 36820万 | 367.54 | 367.59 | -86.26 | | 68 | 衢州发展 | 2025-10-30 四 | 4.27 | 4.31 | 4.25 | 4.30 | 4.24 | -1.39% | 0.68% | 581917 | 24819万 | 361.59 | 361.63 | -139.55 | | 69 | 衢州发展 | 2025-10-29 三 | 4.22 | 4.24 | 4.31 | 4.33 | 4.22 | 1.65% | 0.87% | 739953 | 31707万 | 366.69 | 366.74 | -141.52 | | 70 | 衢州发展 | 2025-10-28 二 | 4.30 | 4.33 | 4.24 | 4.32 | 4.22 | -2.08% | 1.12% | 956117 | 40731万 | 360.74 | 360.78 | -139.22 | | 71 | 衢州发展 | 2025-10-27 一 | 4.35 | 4.33 | 4.33 | 4.41 | 4.32 | 0.00% | 0.79% | 672545 | 29318万 | 368.4 | 368.44 | -142.18 | | 72 | 衢州发展 | 2025-10-24 五 | 4.36 | 4.35 | 4.33 | 4.41 | 4.32 | -0.46% | 0.64% | 545495 | 23776万 | 368.4 | 368.44 | -142.18 | | 73 | 衢州发展 | 2025-10-23 四 | 4.44 | 4.45 | 4.35 | 4.44 | 4.28 | -2.25% | 1.13% | 963997 | 41858万 | 370.1 | 370.14 | -142.84 | | 74 | 衢州发展 | 2025-10-22 三 | 4.47 | 4.47 | 4.45 | 4.55 | 4.43 | -0.45% | 0.74% | 632875 | 28329万 | 378.6 | 378.65 | -146.12 | | 75 | 衢州发展 | 2025-10-21 二 | 4.48 | 4.48 | 4.47 | 4.50 | 4.43 | -0.22% | 0.75% | 634313 | 28343万 | 380.31 | 380.35 | -146.78 | | 76 | 衢州发展 | 2025-10-20 一 | 4.47 | 4.46 | 4.48 | 4.51 | 4.42 | 0.45% | 0.76% | 645398 | 28852万 | 381.16 | 381.2 | -147.11 | | 77 | 衢州发展 | 2025-10-17 五 | 4.59 | 4.60 | 4.46 | 4.60 | 4.42 | -3.04% | 1.39% | 1183311 | 52960万 | 379.46 | 379.5 | -146.45 | | 78 | 衢州发展 | 2025-10-16 四 | 4.79 | 4.79 | 4.60 | 4.79 | 4.58 | -3.97% | 1.74% | 1481259 | 68936万 | 391.37 | 391.41 | -151.05 | | 79 | 衢州发展 | 2025-10-15 三 | 4.50 | 4.52 | 4.79 | 4.90 | 4.47 | 5.97% | 2.94% | 2497167 | 116172万 | 407.53 | 407.58 | -157.28 | | 80 | 衢州发展 | 2025-10-14 二 | 4.38 | 4.35 | 4.52 | 4.79 | 4.36 | 3.91% | 3.67% | 3121155 | 146751万 | 384.56 | 384.6 | -148.42 | | 81 | 衢州发展 | 2025-10-13 一 | 4.25 | 4.43 | 4.35 | 4.37 | 4.22 | -1.81% | 1.04% | 884864 | 38160万 | 370.1 | 370.14 | -142.84 | | 82 | 衢州发展 | 2025-10-10 五 | 4.40 | 4.41 | 4.43 | 4.51 | 4.37 | 0.45% | 1.04% | 881222 | 39273万 | 376.9 | 376.95 | -145.46 | | 83 | 衢州发展 | 2025-09-29 一 | 4.32 | 4.34 | 4.42 | 4.47 | 4.30 | 1.84% | 1.01% | 863250 | 37894万 | 376.05 | 376.1 | -145.14 | | 84 | 衢州发展 | 2025-09-26 五 | 4.34 | 4.34 | 4.34 | 4.45 | 4.31 | 0.00% | 0.84% | 716496 | 31368万 | 369.25 | 369.29 | -142.51 | | 85 | 衢州发展 | 2025-09-25 四 | 4.45 | 4.47 | 4.34 | 4.46 | 4.33 | -2.91% | 1.05% | 893704 | 39141万 | 369.25 | 369.29 | -142.51 | | 86 | 衢州发展 | 2025-09-24 三 | 4.32 | 4.34 | 4.47 | 4.48 | 4.30 | 3.00% | 1.08% | 916390 | 40477万 | 380.31 | 380.35 | -146.78 | | 87 | 衢州发展 | 2025-09-23 二 | 4.52 | 4.55 | 4.34 | 4.54 | 4.25 | -4.62% | 1.73% | 1469191 | 63804万 | 369.25 | 369.29 | -142.51 | | 88 | 衢州发展 | 2025-09-22 一 | 4.52 | 4.54 | 4.55 | 4.56 | 4.46 | 0.22% | 0.92% | 783756 | 35339万 | 387.11 | 387.16 | -149.4 | | 89 | 衢州发展 | 2025-09-19 五 | 4.60 | 4.62 | 4.54 | 4.64 | 4.49 | -1.73% | 1.18% | 1000367 | 45432万 | 386.26 | 386.31 | -149.08 | | 90 | 衢州发展 | 2025-09-18 四 | 4.71 | 4.71 | 4.62 | 4.93 | 4.58 | -1.91% | 2.34% | 1987231 | 94471万 | 393.07 | 393.11 | -151.7 | | 91 | 衢州发展 | 2025-09-17 三 | 4.60 | 4.62 | 4.71 | 4.74 | 4.56 | 1.95% | 1.33% | 1131511 | 52907万 | 400.73 | 400.77 | -154.66 | | 92 | 衢州发展 | 2025-09-16 二 | 4.58 | 4.60 | 4.62 | 4.66 | 4.51 | 0.43% | 1.06% | 905930 | 41558万 | 393.07 | 393.11 | -151.7 | | 93 | 衢州发展 | 2025-09-15 一 | 4.65 | 4.64 | 4.60 | 4.65 | 4.53 | -0.86% | 1.03% | 877966 | 40213万 | 391.37 | 391.41 | -151.05 | | 94 | 衢州发展 | 2025-09-12 五 | 4.69 | 4.68 | 4.64 | 4.70 | 4.62 | -0.85% | 1.04% | 883253 | 41097万 | 394.77 | 394.81 | -152.36 | | 95 | 衢州发展 | 2025-09-11 四 | 4.53 | 4.53 | 4.68 | 4.72 | 4.50 | 3.31% | 1.53% | 1300872 | 60142万 | 398.17 | 398.22 | -153.67 | | 96 | 衢州发展 | 2025-09-10 三 | 4.45 | 4.46 | 4.53 | 4.57 | 4.45 | 1.57% | 1.09% | 926410 | 41838万 | 385.41 | 385.46 | -148.75 | | 97 | 衢州发展 | 2025-09-09 二 | 4.57 | 4.58 | 4.46 | 4.59 | 4.44 | -2.62% | 1.41% | 1196548 | 53991万 | 379.46 | 379.5 | -146.45 |
|
行情刷新 | 流通股东
 |
