| 股票名称 | 代码 600269 | 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 | 赣粤高速 | 2024-04-26 五 | 4.78 | 4.78 | 4.68 | 4.80 | 4.62 | -2.09% | 1.07% | 249740 | 11690万 | 109.3 | 109.3 | 9.55 | 2 | 赣粤高速 | 2024-04-25 四 | 4.71 | 4.73 | 4.78 | 4.81 | 4.71 | 1.06% | 0.64% | 150364 | 7158万 | 111.63 | 111.63 | 9.75 | 3 | 赣粤高速 | 2024-04-24 三 | 4.64 | 4.66 | 4.73 | 4.74 | 4.64 | 1.50% | 0.55% | 129562 | 6093万 | 110.46 | 110.46 | 9.38 | 4 | 赣粤高速 | 2024-04-23 二 | 4.73 | 4.73 | 4.66 | 4.74 | 4.64 | -1.48% | 0.79% | 184914 | 8664万 | 108.83 | 108.83 | 9.24 | 5 | 赣粤高速 | 2024-04-22 一 | 4.83 | 4.82 | 4.73 | 4.84 | 4.73 | -1.87% | 0.69% | 161772 | 7723万 | 110.46 | 110.46 | 9.38 | 6 | 赣粤高速 | 2024-04-19 五 | 4.75 | 4.75 | 4.82 | 4.88 | 4.73 | 1.47% | 0.92% | 214088 | 10339万 | 112.57 | 112.57 | 9.56 | 7 | 赣粤高速 | 2024-04-18 四 | 4.80 | 4.82 | 4.75 | 4.86 | 4.73 | -1.45% | 0.94% | 219610 | 10530万 | 110.93 | 110.93 | 9.42 | 8 | 赣粤高速 | 2024-04-17 三 | 4.81 | 4.76 | 4.82 | 4.82 | 4.73 | 1.26% | 0.97% | 226124 | 10801万 | 112.57 | 112.57 | 9.56 | 9 | 赣粤高速 | 2024-04-16 二 | 4.87 | 4.88 | 4.76 | 4.93 | 4.75 | -2.46% | 1.24% | 288730 | 13921万 | 111.17 | 111.17 | 9.44 | 10 | 赣粤高速 | 2024-04-15 一 | 4.89 | 4.86 | 4.88 | 4.93 | 4.81 | 0.41% | 1.29% | 300720 | 14663万 | 113.97 | 113.97 | 9.68 | 11 | 赣粤高速 | 2024-04-12 五 | 4.78 | 4.77 | 4.86 | 4.89 | 4.76 | 1.89% | 1.07% | 250571 | 12147万 | 113.5 | 113.5 | 9.64 | 12 | 赣粤高速 | 2024-04-11 四 | 4.65 | 4.65 | 4.77 | 4.79 | 4.64 | 2.58% | 1.32% | 307219 | 14576万 | 111.4 | 111.4 | 9.46 | 13 | 赣粤高速 | 2024-04-10 三 | 4.63 | 4.64 | 4.65 | 4.71 | 4.62 | 0.22% | 0.78% | 181419 | 8448万 | 108.6 | 108.6 | 9.22 | 14 | 赣粤高速 | 2024-04-09 二 | 4.62 | 4.62 | 4.64 | 4.65 | 4.58 | 0.43% | 0.60% | 141125 | 6527万 | 108.36 | 108.36 | 9.2 | 15 | 赣粤高速 | 2024-04-08 一 | 4.58 | 4.59 | 4.62 | 4.66 | 4.55 | 0.65% | 1.10% | 257780 | 11909万 | 107.9 | 107.9 | 9.16 | 16 | 赣粤高速 | 2024-04-03 三 | 4.55 | 4.55 | 4.59 | 4.60 | 4.49 | 0.88% | 0.73% | 169364 | 7707万 | 107.2 | 107.2 | 9.11 | 17 | 赣粤高速 | 2024-04-02 二 | 4.55 | 4.56 | 4.55 | 4.59 | 4.54 | -0.22% | 0.62% | 145259 | 6624万 | 106.26 | 106.26 | 9.03 | 18 | 赣粤高速 | 2024-04-01 一 | 4.60 | 4.61 | 4.56 | 4.68 | 4.53 | -1.08% | 0.82% | 192325 | 8801万 | 106.49 | 106.49 | 9.05 | 19 | 赣粤高速 | 2024-03-29 五 | 4.51 | 4.52 | 4.61 | 4.62 | 4.46 | 1.99% | 0.75% | 175636 | 7960万 | 107.66 | 107.66 | 9.14 | 20 | 赣粤高速 | 2024-03-28 四 | 4.46 | 4.45 | 4.52 | 4.55 | 4.46 | 1.57% | 0.81% | 190190 | 8585万 | 105.56 | 105.56 | 8.97 | 21 | 赣粤高速 | 2024-03-27 三 | 4.49 | 4.46 | 4.45 | 4.54 | 4.43 | -0.22% | 1.47% | 344020 | 15423万 | 103.93 | 103.93 | 8.83 | 22 | 赣粤高速 | 2024-03-26 二 | 4.55 | 4.61 | 4.46 | 4.55 | 4.37 | -3.25% | 1.98% | 462301 | 20454万 | 104.16 | 104.16 | 8.85 | 23 | 赣粤高速 | 2024-03-25 一 | 4.56 | 4.59 | 4.61 | 4.68 | 4.56 | 0.44% | 0.76% | 176888 | 8209万 | 107.66 | 107.66 | 9.14 | 24 | 赣粤高速 | 2024-03-22 五 | 4.57 | 4.60 | 4.59 | 4.62 | 4.55 | -0.22% | 0.51% | 118013 | 5410万 | 107.2 | 107.2 | 9.15 | 25 | 赣粤高速 | 2024-03-21 四 | 4.62 | 4.63 | 4.60 | 4.63 | 4.55 | -0.65% | 0.58% | 136099 | 6245万 | 107.43 | 107.43 | 9.17 | 26 | 赣粤高速 | 2024-03-20 三 | 4.61 | 4.60 | 4.63 | 4.64 | 4.58 | 0.65% | 0.38% | 88930 | 4102万 | 108.13 | 108.13 | 9.23 | 27 | 赣粤高速 | 2024-03-19 二 | 4.65 | 4.65 | 4.60 | 4.66 | 4.59 | -1.08% | 0.42% | 97124 | 4491万 | 107.43 | 107.43 | 9.17 | 28 | 赣粤高速 | 2024-03-18 一 | 4.59 | 4.59 | 4.65 | 4.66 | 4.57 | 1.31% | 0.63% | 147926 | 6829万 | 108.6 | 108.6 | 9.27 | 29 | 赣粤高速 | 2024-03-15 五 | 4.55 | 4.55 | 4.59 | 4.59 | 4.53 | 0.88% | 0.45% | 106106 | 4846万 | 107.2 | 107.2 | 9.15 | 30 | 赣粤高速 | 2024-03-14 四 | 4.50 | 4.52 | 4.55 | 4.58 | 4.50 | 0.66% | 0.50% | 117570 | 5349万 | 106.26 | 106.26 | 9.07 | 31 | 赣粤高速 | 2024-03-08 五 | 4.45 | 4.45 | 4.51 | 4.51 | 4.43 | 1.35% | 0.73% | 170036 | 7615万 | 105.33 | 105.33 | 8.99 | 32 | 赣粤高速 | 2024-03-07 四 | 4.43 | 4.42 | 4.45 | 4.46 | 4.41 | 0.68% | 0.41% | 96527 | 4278万 | 103.93 | 103.93 | 8.87 | 33 | 赣粤高速 | 2024-03-06 三 | 4.45 | 4.45 | 4.42 | 4.49 | 4.41 | -0.67% | 0.56% | 131920 | 5862万 | 103.22 | 103.22 | 8.81 | 34 | 赣粤高速 | 2024-03-05 二 | 4.44 | 4.45 | 4.45 | 4.51 | 4.42 | 0.00% | 0.76% | 177887 | 7944万 | 103.93 | 103.93 | 8.87 | 35 | 赣粤高速 | 2024-03-04 一 | 4.43 | 4.43 | 4.45 | 4.45 | 4.38 | 0.45% | 0.51% | 119853 | 5299万 | 103.93 | 103.93 | 8.87 | 36 | 赣粤高速 | 2024-03-01 五 | 4.50 | 4.49 | 4.43 | 4.50 | 4.41 | -1.34% | 0.64% | 150176 | 6655万 | 103.46 | 103.46 | 8.83 | 37 | 赣粤高速 | 2024-02-29 四 | 4.36 | 4.38 | 4.49 | 4.51 | 4.35 | 2.51% | 0.87% | 203251 | 9034万 | 104.86 | 104.86 | 8.95 | 38 | 赣粤高速 | 2024-02-28 三 | 4.47 | 4.49 | 4.38 | 4.49 | 4.38 | -2.45% | 0.85% | 199619 | 8857万 | 102.29 | 102.29 | 8.73 | 39 | 赣粤高速 | 2024-02-27 二 | 4.42 | 4.43 | 4.49 | 4.51 | 4.40 | 1.35% | 0.72% | 167789 | 7493万 | 104.86 | 104.86 | 8.95 | 40 | 赣粤高速 | 2024-02-26 一 | 4.57 | 4.57 | 4.43 | 4.57 | 4.40 | -3.06% | 1.39% | 324342 | 14448万 | 103.46 | 103.46 | 8.83 | 41 | 赣粤高速 | 2024-02-23 五 | 4.33 | 4.31 | 4.57 | 4.62 | 4.32 | 6.03% | 2.04% | 477197 | 21562万 | 106.73 | 106.73 | 9.11 | 42 | 赣粤高速 | 2024-02-22 四 | 4.25 | 4.28 | 4.31 | 4.32 | 4.25 | 0.70% | 0.69% | 161400 | 6910万 | 100.66 | 100.66 | 8.59 | 43 | 赣粤高速 | 2024-02-21 三 | 4.25 | 4.24 | 4.28 | 4.31 | 4.21 | 0.94% | 1.01% | 236806 | 10113万 | 99.96 | 99.96 | 8.53 | 44 | 赣粤高速 | 2024-02-20 二 | 4.22 | 4.21 | 4.24 | 4.26 | 4.17 | 0.71% | 0.93% | 216662 | 9157万 | 99.02 | 99.02 | 8.45 | 45 | 赣粤高速 | 2024-02-19 一 | 4.11 | 4.08 | 4.21 | 4.25 | 4.09 | 3.19% | 1.38% | 321884 | 13485万 | 98.32 | 98.32 | 8.4 | 46 | 赣粤高速 | 2024-02-08 四 | 3.96 | 3.93 | 4.08 | 4.08 | 3.86 | 3.82% | 1.69% | 394889 | 15689万 | 95.28 | 95.28 | 8.14 | 47 | 赣粤高速 | 2024-02-07 三 | 3.96 | 3.97 | 3.93 | 4.02 | 3.90 | -1.01% | 1.22% | 284768 | 11262万 | 91.78 | 91.78 | 7.84 | 48 | 赣粤高速 | 2024-02-06 二 | 3.87 | 3.91 | 3.97 | 4.02 | 3.79 | 1.53% | 1.58% | 370043 | 14405万 | 92.72 | 92.72 | 7.92 | 49 | 赣粤高速 | 2024-02-05 一 | 4.02 | 4.05 | 3.91 | 4.04 | 3.83 | -3.46% | 1.33% | 311687 | 12216万 | 91.31 | 91.31 | 8.38 | 50 | 赣粤高速 | 2024-02-02 五 | 4.08 | 4.08 | 4.05 | 4.16 | 3.95 | -0.74% | 1.12% | 260930 | 10594万 | 94.58 | 94.58 | 8.68 | 51 | 赣粤高速 | 2024-02-01 四 | 4.11 | 4.12 | 4.08 | 4.17 | 4.07 | -0.97% | 1.14% | 265807 | 10936万 | 95.28 | 95.28 | 8.74 | 52 | 赣粤高速 | 2024-01-31 三 | 4.18 | 4.19 | 4.12 | 4.23 | 4.10 | -1.67% | 1.02% | 239266 | 9964万 | 96.22 | 96.22 | 8.83 | 53 | 赣粤高速 | 2024-01-30 二 | 4.22 | 4.24 | 4.19 | 4.30 | 4.18 | -1.18% | 0.85% | 199429 | 8453万 | 97.85 | 97.85 | 8.98 | 54 | 赣粤高速 | 2024-01-29 一 | 4.24 | 4.25 | 4.24 | 4.30 | 4.22 | -0.24% | 0.85% | 198013 | 8435万 | 99.02 | 99.02 | 9.08 | 55 | 赣粤高速 | 2024-01-26 五 | 4.17 | 4.15 | 4.25 | 4.26 | 4.15 | 2.41% | 0.86% | 201857 | 8530万 | 99.25 | 99.25 | 9.1 | 56 | 赣粤高速 | 2024-01-25 四 | 4.06 | 4.05 | 4.15 | 4.16 | 4.04 | 2.47% | 0.79% | 183693 | 7569万 | 96.92 | 96.92 | 8.89 | 57 | 赣粤高速 | 2024-01-24 三 | 3.86 | 3.86 | 4.05 | 4.05 | 3.85 | 4.92% | 1.03% | 239764 | 9487万 | 94.58 | 94.58 | 8.68 | 58 | 赣粤高速 | 2024-01-23 二 | 3.84 | 3.86 | 3.86 | 3.89 | 3.78 | 0.00% | 0.88% | 204490 | 7831万 | 90.15 | 90.15 | 8.27 | 59 | 赣粤高速 | 2024-01-22 一 | 3.99 | 4.04 | 3.86 | 4.00 | 3.83 | -4.46% | 1.16% | 269761 | 10605万 | 90.15 | 90.15 | 8.27 | 60 | 赣粤高速 | 2024-01-19 五 | 4.05 | 4.06 | 4.04 | 4.08 | 4.00 | -0.49% | 0.54% | 126488 | 5103万 | 94.35 | 94.35 | 8.65 | 61 | 赣粤高速 | 2024-01-18 四 | 4.15 | 4.16 | 4.06 | 4.15 | 3.94 | -2.40% | 1.08% | 252967 | 10186万 | 94.82 | 94.82 | 8.7 | 62 | 赣粤高速 | 2024-01-17 三 | 4.22 | 4.22 | 4.16 | 4.25 | 4.16 | -1.42% | 0.52% | 120936 | 5091万 | 97.15 | 97.15 | 8.91 | 63 | 赣粤高速 | 2024-01-16 二 | 4.25 | 4.25 | 4.22 | 4.26 | 4.17 | -0.71% | 0.53% | 124873 | 5254万 | 98.55 | 98.55 | 9.04 | 64 | 赣粤高速 | 2024-01-15 一 | 4.17 | 4.18 | 4.25 | 4.27 | 4.17 | 1.67% | 0.64% | 148438 | 6291万 | 99.25 | 99.25 | 9.1 | 65 | 赣粤高速 | 2024-01-12 五 | 4.14 | 4.16 | 4.18 | 4.22 | 4.14 | 0.48% | 0.50% | 116983 | 4899万 | 97.62 | 97.62 | 8.95 | 66 | 赣粤高速 | 2024-01-11 四 | 4.23 | 4.22 | 4.16 | 4.25 | 4.14 | -1.42% | 0.69% | 160291 | 6727万 | 97.15 | 97.15 | 8.91 | 67 | 赣粤高速 | 2024-01-10 三 | 4.30 | 4.30 | 4.22 | 4.31 | 4.21 | -1.86% | 0.62% | 145285 | 6158万 | 98.55 | 98.55 | 9.04 | 68 | 赣粤高速 | 2024-01-09 二 | 4.19 | 4.19 | 4.30 | 4.32 | 4.16 | 2.63% | 0.88% | 205771 | 8747万 | 100.42 | 100.42 | 9.21 | 69 | 赣粤高速 | 2024-01-08 一 | 4.24 | 4.25 | 4.19 | 4.26 | 4.18 | -1.41% | 0.63% | 147889 | 6234万 | 97.85 | 97.85 | 8.98 | 70 | 赣粤高速 | 2024-01-05 五 | 4.28 | 4.28 | 4.25 | 4.29 | 4.22 | -0.70% | 0.62% | 145604 | 6206万 | 99.25 | 99.25 | 9.1 | 71 | 赣粤高速 | 2024-01-04 四 | 4.24 | 4.25 | 4.28 | 4.30 | 4.23 | 0.71% | 0.64% | 149362 | 6369万 | 99.96 | 99.96 | 9.17 | 72 | 赣粤高速 | 2024-01-03 三 | 4.19 | 4.19 | 4.25 | 4.28 | 4.18 | 1.43% | 0.81% | 188780 | 7967万 | 99.25 | 99.25 | 9.1 | 73 | 赣粤高速 | 2024-01-02 二 | 4.11 | 4.11 | 4.19 | 4.25 | 4.10 | 1.95% | 1.18% | 276584 | 11562万 | 97.85 | 97.85 | 8.98 | 74 | 赣粤高速 | 2023-12-29 五 | 4.06 | 4.08 | 4.11 | 4.12 | 4.05 | 0.74% | 0.57% | 133236 | 5445万 | 95.99 | 95.99 | 8.8 | 75 | 赣粤高速 | 2023-12-28 四 | 4.12 | 4.11 | 4.08 | 4.12 | 4.03 | -0.73% | 1.17% | 272219 | 11073万 | 95.28 | 95.28 | 8.74 | 76 | 赣粤高速 | 2023-12-27 三 | 4.10 | 4.09 | 4.11 | 4.12 | 4.05 | 0.49% | 0.48% | 112399 | 4605万 | 95.99 | 95.99 | 8.8 | 77 | 赣粤高速 | 2023-12-26 二 | 4.16 | 4.17 | 4.09 | 4.21 | 4.08 | -1.92% | 0.40% | 92329 | 3819万 | 95.52 | 95.52 | 8.76 | 78 | 赣粤高速 | 2023-12-25 一 | 4.17 | 4.18 | 4.17 | 4.18 | 4.12 | -0.24% | 0.57% | 133687 | 5548万 | 97.39 | 97.39 | 8.93 | 79 | 赣粤高速 | 2023-12-22 五 | 4.20 | 4.18 | 4.18 | 4.25 | 4.15 | 0.00% | 0.67% | 155596 | 6543万 | 97.62 | 97.62 | 8.95 | 80 | 赣粤高速 | 2023-12-21 四 | 4.22 | 4.22 | 4.18 | 4.22 | 4.13 | -0.95% | 0.78% | 181247 | 7551万 | 97.62 | 97.62 | 8.95 | 81 | 赣粤高速 | 2023-12-20 三 | 4.28 | 4.27 | 4.22 | 4.29 | 4.21 | -1.17% | 0.57% | 133601 | 5676万 | 98.55 | 98.55 | 9.04 | 82 | 赣粤高速 | 2023-12-19 二 | 4.29 | 4.28 | 4.27 | 4.31 | 4.24 | -0.23% | 0.59% | 137352 | 5860万 | 99.72 | 99.72 | 9.15 | 83 | 赣粤高速 | 2023-12-18 一 | 4.26 | 4.26 | 4.28 | 4.32 | 4.23 | 0.47% | 0.66% | 155012 | 6651万 | 99.96 | 99.96 | 9.17 | 84 | 赣粤高速 | 2023-12-15 五 | 4.30 | 4.31 | 4.26 | 4.32 | 4.23 | -1.16% | 0.70% | 162838 | 6959万 | 99.49 | 99.49 | 9.13 | 85 | 赣粤高速 | 2023-12-14 四 | 4.30 | 4.29 | 4.31 | 4.33 | 4.28 | 0.47% | 0.62% | 145235 | 6250万 | 100.66 | 100.66 | 9.23 | 86 | 赣粤高速 | 2023-12-13 三 | 4.31 | 4.30 | 4.29 | 4.33 | 4.28 | -0.23% | 0.48% | 111192 | 4784万 | 100.19 | 100.19 | 9.19 | 87 | 赣粤高速 | 2023-12-12 二 | 4.32 | 4.32 | 4.30 | 4.33 | 4.26 | -0.46% | 0.61% | 143044 | 6129万 | 100.42 | 100.42 | 9.21 | 88 | 赣粤高速 | 2023-12-11 一 | 4.27 | 4.27 | 4.32 | 4.33 | 4.21 | 1.17% | 0.85% | 197448 | 8460万 | 100.89 | 100.89 | 9.25 | 89 | 赣粤高速 | 2023-12-08 五 | 4.25 | 4.26 | 4.27 | 4.31 | 4.22 | 0.23% | 0.95% | 221162 | 9472万 | 99.72 | 99.72 | 9.15 | 90 | 赣粤高速 | 2023-12-07 四 | 4.22 | 4.22 | 4.26 | 4.28 | 4.19 | 0.95% | 0.67% | 156567 | 6645万 | 99.49 | 99.49 | 9.13 | 91 | 赣粤高速 | 2023-12-06 三 | 4.23 | 4.24 | 4.22 | 4.24 | 4.16 | -0.47% | 0.62% | 143901 | 6042万 | 98.55 | 98.55 | 9.04 | 92 | 赣粤高速 | 2023-12-05 二 | 4.30 | 4.29 | 4.24 | 4.30 | 4.23 | -1.17% | 0.41% | 94767 | 4038万 | 99.02 | 99.02 | 9.08 | 93 | 赣粤高速 | 2023-12-04 一 | 4.21 | 4.21 | 4.29 | 4.30 | 4.21 | 1.90% | 0.73% | 170296 | 7253万 | 100.19 | 100.19 | 9.19 | 94 | 赣粤高速 | 2023-12-01 五 | 4.13 | 4.13 | 4.21 | 4.22 | 4.12 | 1.94% | 0.87% | 203034 | 8507万 | 98.32 | 98.32 | 9.02 | 95 | 赣粤高速 | 2023-11-30 四 | 4.11 | 4.11 | 4.13 | 4.15 | 4.10 | 0.49% | 0.46% | 108163 | 4461万 | 96.45 | 96.45 | 8.85 | 96 | 赣粤高速 | 2023-11-29 三 | 4.17 | 4.17 | 4.11 | 4.19 | 4.10 | -1.44% | 0.56% | 130047 | 5375万 | 95.99 | 95.99 | 8.8 | 97 | 赣粤高速 | 2023-11-28 二 | 4.18 | 4.19 | 4.17 | 4.19 | 4.15 | -0.48% | 0.47% | 109715 | 4568万 | 97.39 | 97.39 | 8.93 | 98 | 赣粤高速 | 2023-11-24 五 | 4.18 | 4.17 | 4.19 | 4.21 | 4.17 | 0.48% | 0.51% | 118568 | 4964万 | 97.85 | 97.85 | 8.98 | 99 | 赣粤高速 | 2023-11-23 四 | 4.13 | 4.14 | 4.17 | 4.18 | 4.12 | 0.72% | 0.44% | 101666 | 4223万 | 97.39 | 97.39 | 8.93 | 100 | 赣粤高速 | 2023-11-22 三 | 4.10 | 4.12 | 4.14 | 4.16 | 4.10 | 0.49% | 0.56% | 130962 | 5421万 | 96.69 | 96.69 | 8.87 | 101 | 赣粤高速 | 2023-11-21 二 | 4.09 | 4.09 | 4.12 | 4.16 | 4.08 | 0.73% | 0.53% | 124013 | 5117万 | 96.22 | 96.22 | 8.83 | 102 | 赣粤高速 | 2023-11-20 一 | 4.10 | 4.10 | 4.09 | 4.13 | 4.08 | -0.24% | 0.45% | 104314 | 4281万 | 95.52 | 95.52 | 8.76 | 103 | 赣粤高速 | 2023-11-17 五 | 4.11 | 4.10 | 4.10 | 4.13 | 4.09 | 0.00% | 0.31% | 72387 | 2973万 | 95.75 | 95.75 | 8.78 | 104 | 赣粤高速 | 2023-11-16 四 | 4.10 | 4.10 | 4.10 | 4.13 | 4.09 | 0.00% | 0.45% | 104784 | 4306万 | 95.75 | 95.75 | 8.78 | 105 | 赣粤高速 | 2023-11-15 三 | 4.10 | 4.09 | 4.10 | 4.12 | 4.09 | 0.24% | 0.50% | 116295 | 4775万 | 95.75 | 95.75 | 8.78 | 106 | 赣粤高速 | 2023-11-14 二 | 4.12 | 4.14 | 4.09 | 4.14 | 4.08 | -1.21% | 0.62% | 144668 | 5933万 | 95.52 | 95.52 | 8.76 | 107 | 赣粤高速 | 2023-11-13 一 | 4.14 | 4.14 | 4.14 | 4.17 | 4.10 | 0.00% | 0.46% | 107608 | 4434万 | 96.69 | 96.69 | 8.87 | 108 | 赣粤高速 | 2023-11-10 五 | 4.12 | 4.13 | 4.14 | 4.15 | 4.07 | 0.24% | 0.49% | 113975 | 4688万 | 96.69 | 96.69 | 8.87 | 109 | 赣粤高速 | 2023-11-09 四 | 4.14 | 4.13 | 4.13 | 4.18 | 4.11 | 0.00% | 0.53% | 122797 | 5089万 | 96.45 | 96.45 | 8.85 | 110 | 赣粤高速 | 2023-11-08 三 | 4.15 | 4.15 | 4.13 | 4.15 | 4.07 | -0.48% | 0.68% | 159782 | 6570万 | 96.45 | 96.45 | 8.85 | 111 | 赣粤高速 | 2023-11-07 二 | 4.15 | 4.18 | 4.15 | 4.19 | 4.13 | -0.72% | 0.75% | 175148 | 7269万 | 96.92 | 96.92 | 8.89 | 112 | 赣粤高速 | 2023-11-06 一 | 4.20 | 4.18 | 4.18 | 4.22 | 4.13 | 0.00% | 1.01% | 236959 | 9869万 | 97.62 | 97.62 | 8.95 | 113 | 赣粤高速 | 2023-11-03 五 | 4.33 | 4.36 | 4.18 | 4.35 | 4.16 | -4.13% | 1.46% | 341335 | 14442万 | 97.62 | 97.62 | 8.95 | 114 | 赣粤高速 | 2023-11-02 四 | 4.34 | 4.35 | 4.36 | 4.40 | 4.31 | 0.23% | 1.06% | 247820 | 10783万 | 101.82 | 101.82 | 9.34 | 115 | 赣粤高速 | 2023-11-01 三 | 4.26 | 4.27 | 4.35 | 4.38 | 4.23 | 1.87% | 1.22% | 285988 | 12324万 | 101.59 | 101.59 | 9.32 | 116 | 赣粤高速 | 2023-10-31 二 | 4.17 | 4.18 | 4.27 | 4.29 | 4.16 | 2.15% | 1.17% | 273202 | 11632万 | 99.72 | 99.72 | 9.15 | 117 | 赣粤高速 | 2023-10-30 一 | 4.30 | 4.30 | 4.18 | 4.33 | 4.17 | -2.79% | 1.52% | 354557 | 15015万 | 97.62 | 97.62 | 8.95 | 118 | 赣粤高速 | 2023-10-27 五 | 4.18 | 4.13 | 4.30 | 4.37 | 4.18 | 4.12% | 1.71% | 399124 | 17112万 | 100.42 | 100.42 | 9.21 | 119 | 赣粤高速 | 2023-10-26 四 | 4.08 | 4.08 | 4.13 | 4.16 | 4.05 | 1.23% | 0.80% | 185921 | 7644万 | 96.45 | 96.45 | 8.85 | 120 | 赣粤高速 | 2023-10-25 三 | 4.00 | 3.98 | 4.08 | 4.10 | 4.00 | 2.51% | 0.85% | 197537 | 8027万 | 95.28 | 95.28 | 10.85 | 121 | 赣粤高速 | 2023-10-24 二 | 3.97 | 3.95 | 3.98 | 4.01 | 3.95 | 0.76% | 0.65% | 150757 | 5990万 | 92.95 | 92.95 | 10.59 | 122 | 赣粤高速 | 2023-10-23 一 | 4.02 | 4.05 | 3.95 | 4.05 | 3.92 | -2.47% | 0.82% | 192633 | 7652万 | 92.25 | 92.25 | 10.51 | 123 | 赣粤高速 | 2023-10-20 五 | 4.05 | 4.08 | 4.05 | 4.09 | 4.02 | -0.74% | 0.55% | 128183 | 5200万 | 94.58 | 94.58 | 10.77 | 124 | 赣粤高速 | 2023-10-19 四 | 4.12 | 4.14 | 4.08 | 4.15 | 4.06 | -1.45% | 0.71% | 166659 | 6828万 | 95.28 | 95.28 | 10.85 | 125 | 赣粤高速 | 2023-10-18 三 | 4.23 | 4.26 | 4.14 | 4.24 | 4.13 | -2.82% | 0.84% | 195390 | 8156万 | 96.69 | 96.69 | 11.01 | 126 | 赣粤高速 | 2023-10-17 二 | 4.16 | 4.17 | 4.26 | 4.27 | 4.16 | 2.16% | 1.12% | 260414 | 11034万 | 99.49 | 99.49 | 11.33 | 127 | 赣粤高速 | 2023-10-16 一 | 4.12 | 4.12 | 4.17 | 4.21 | 4.11 | 1.21% | 0.85% | 198404 | 8272万 | 97.39 | 97.39 | 11.09 | 128 | 赣粤高速 | 2023-10-13 五 | 4.03 | 4.05 | 4.12 | 4.14 | 4.03 | 1.73% | 0.98% | 228638 | 9406万 | 96.22 | 96.22 | 10.96 | 129 | 赣粤高速 | 2023-10-12 四 | 4.02 | 4.00 | 4.05 | 4.09 | 4.00 | 1.25% | 0.85% | 198927 | 8065万 | 94.58 | 94.58 | 10.77 | 130 | 赣粤高速 | 2023-10-11 三 | 4.10 | 4.09 | 4.00 | 4.12 | 3.98 | -2.20% | 1.02% | 238882 | 9610万 | 93.42 | 93.42 | 10.64 | 131 | 赣粤高速 | 2023-10-10 二 | 4.15 | 4.15 | 4.09 | 4.16 | 4.07 | -1.45% | 1.25% | 292519 | 11992万 | 95.52 | 95.52 | 10.88 | 132 | 赣粤高速 | 2023-10-09 一 | 4.19 | 4.20 | 4.15 | 4.20 | 4.11 | -1.19% | 1.08% | 251903 | 10447万 | 96.92 | 96.92 | 11.04 | 133 | 赣粤高速 | 2023-09-28 四 | 4.13 | 4.11 | 4.20 | 4.22 | 4.07 | 2.19% | 1.86% | 433943 | 18046万 | 98.09 | 98.09 | 11.17 | 134 | 赣粤高速 | 2023-09-27 三 | 4.16 | 4.14 | 4.11 | 4.17 | 4.10 | -0.72% | 1.04% | 243780 | 10076万 | 95.99 | 95.99 | 10.93 | 135 | 赣粤高速 | 2023-09-26 二 | 4.12 | 4.11 | 4.14 | 4.20 | 4.10 | 0.73% | 1.48% | 346108 | 14350万 | 96.69 | 96.69 | 11.01 | 136 | 赣粤高速 | 2023-09-25 一 | 4.10 | 4.11 | 4.11 | 4.14 | 4.06 | 0.00% | 1.15% | 269319 | 11066万 | 95.99 | 95.99 | 10.93 | 137 | 赣粤高速 | 2023-09-22 五 | 4.05 | 4.04 | 4.11 | 4.16 | 4.03 | 1.73% | 2.26% | 526710 | 21614万 | 95.99 | 95.99 | 10.93 | 138 | 赣粤高速 | 2023-09-21 四 | 3.98 | 3.99 | 4.04 | 4.07 | 3.94 | 1.25% | 2.11% | 492730 | 19862万 | 94.35 | 94.35 | 10.75 | 139 | 赣粤高速 | 2023-09-20 三 | 4.01 | 4.04 | 3.99 | 4.03 | 3.90 | -1.24% | 2.36% | 551609 | 21910万 | 93.18 | 93.18 | 10.61 | 140 | 赣粤高速 | 2023-09-19 二 | 3.93 | 3.90 | 4.04 | 4.08 | 3.93 | 3.59% | 2.61% | 609730 | 24464万 | 94.35 | 94.35 | 10.75 | 141 | 赣粤高速 | 2023-09-18 一 | 3.95 | 3.93 | 3.90 | 3.95 | 3.84 | -0.76% | 1.18% | 276706 | 10761万 | 91.08 | 91.08 | 10.37 | 142 | 赣粤高速 | 2023-09-15 五 | 3.87 | 3.85 | 3.93 | 4.00 | 3.85 | 2.08% | 2.47% | 577026 | 22721万 | 91.78 | 91.78 | 10.45 | 143 | 赣粤高速 | 2023-09-14 四 | 3.77 | 3.76 | 3.85 | 3.87 | 3.74 | 2.39% | 1.48% | 344770 | 13161万 | 89.91 | 89.91 | 10.24 | 144 | 赣粤高速 | 2023-09-13 三 | 3.74 | 3.74 | 3.76 | 3.78 | 3.73 | 0.53% | 0.68% | 158323 | 5942万 | 87.81 | 87.81 | 10 | 145 | 赣粤高速 | 2023-09-12 二 | 3.72 | 3.72 | 3.74 | 3.77 | 3.71 | 0.54% | 0.75% | 176200 | 6591万 | 87.34 | 87.34 | 9.95 | 146 | 赣粤高速 | 2023-09-11 一 | 3.67 | 3.66 | 3.72 | 3.73 | 3.66 | 1.64% | 0.68% | 158161 | 5857万 | 86.88 | 86.88 | 9.9 | 147 | 赣粤高速 | 2023-09-08 五 | 3.70 | 3.69 | 3.66 | 3.70 | 3.64 | -0.81% | 0.71% | 164887 | 6036万 | 85.48 | 85.48 | 9.74 | 148 | 赣粤高速 | 2023-09-07 四 | 3.71 | 3.72 | 3.69 | 3.76 | 3.68 | -0.81% | 0.63% | 146643 | 5456万 | 86.18 | 86.18 | 9.82 | 149 | 赣粤高速 | 2023-09-06 三 | 3.71 | 3.71 | 3.72 | 3.73 | 3.70 | 0.27% | 0.49% | 115175 | 4279万 | 86.88 | 86.88 | 9.9 | 150 | 赣粤高速 | 2023-09-05 二 | 3.77 | 3.78 | 3.71 | 3.77 | 3.71 | -1.85% | 0.66% | 155178 | 5778万 | 86.64 | 86.64 | 9.87 | 151 | 赣粤高速 | 2023-09-04 一 | 3.71 | 3.71 | 3.78 | 3.80 | 3.70 | 1.89% | 0.90% | 209767 | 7901万 | 88.28 | 88.28 | 10.05 | 152 | 赣粤高速 | 2023-09-01 五 | 3.66 | 3.65 | 3.71 | 3.72 | 3.64 | 1.64% | 0.76% | 177117 | 6534万 | 86.64 | 86.64 | 9.87 | 153 | 赣粤高速 | 2023-08-31 四 | 3.68 | 3.68 | 3.65 | 3.70 | 3.64 | -0.82% | 0.92% | 215544 | 7891万 | 85.24 | 85.24 | 9.71 | 154 | 赣粤高速 | 2023-08-30 三 | 3.82 | 3.85 | 3.68 | 3.83 | 3.68 | -4.42% | 1.47% | 342384 | 12816万 | 85.94 | 85.94 | 9.79 | 155 | 赣粤高速 | 2023-08-29 二 | 3.83 | 3.82 | 3.85 | 3.86 | 3.77 | 0.79% | 1.41% | 330110 | 12597万 | 89.91 | 89.91 | 10.24 | 156 | 赣粤高速 | 2023-08-28 一 | 3.98 | 3.77 | 3.82 | 4.01 | 3.81 | 1.33% | 1.95% | 455746 | 17771万 | 89.21 | 89.21 | 10.16 | 157 | XD赣粤高 | 2023-08-25 五 | 3.66 | 3.62 | 3.77 | 3.84 | 3.62 | 4.14% | 1.96% | 458210 | 17279万 | 88.04 | 88.04 | 10.03 | 158 | 赣粤高速 | 2023-08-23 三 | 3.80 | 3.80 | 3.79 | 3.83 | 3.78 | -0.26% | 0.50% | 115890 | 4407万 | 88.51 | 88.51 | 11.25 | 159 | 赣粤高速 | 2023-08-22 二 | 3.84 | 3.84 | 3.80 | 3.84 | 3.75 | -1.04% | 0.84% | 196393 | 7440万 | 88.75 | 88.75 | 11.28 |
|
行情刷新 | 流通股东
|