| 股票名称 | 代码 600315 | 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 | 上海家化 | 2024-05-17 五 | 21.34 | 21.23 | 20.98 | 21.47 | 20.72 | -1.18% | 2.34% | 157790 | 33146万 | 141.24 | 141.87 | 26.98 | 2 | 上海家化 | 2024-05-16 四 | 21.77 | 21.71 | 21.23 | 22.11 | 21.16 | -2.21% | 2.22% | 149590 | 32134万 | 142.92 | 143.56 | 27.3 | 3 | 上海家化 | 2024-05-15 三 | 22.22 | 21.49 | 21.71 | 22.89 | 21.71 | 1.02% | 2.55% | 171930 | 38300万 | 146.15 | 146.81 | 27.92 | 4 | 上海家化 | 2024-05-14 二 | 21.29 | 21.35 | 21.49 | 21.70 | 21.15 | 0.66% | 0.91% | 61012 | 13081万 | 144.67 | 145.32 | 27.64 | 5 | 上海家化 | 2024-05-13 一 | 21.15 | 21.38 | 21.35 | 21.50 | 21.00 | -0.14% | 1.06% | 71239 | 15131万 | 143.73 | 144.37 | 27.46 | 6 | 上海家化 | 2024-05-10 五 | 21.51 | 21.51 | 21.38 | 21.84 | 21.21 | -0.60% | 0.91% | 61279 | 13190万 | 143.93 | 144.58 | 27.5 | 7 | 上海家化 | 2024-05-09 四 | 21.65 | 21.65 | 21.51 | 21.74 | 21.32 | -0.65% | 1.41% | 94888 | 20418万 | 144.8 | 145.46 | 27.66 | 8 | 上海家化 | 2024-05-08 三 | 22.18 | 21.95 | 21.65 | 22.18 | 21.60 | -1.37% | 1.16% | 78282 | 17055万 | 145.75 | 146.4 | 27.84 | 9 | 上海家化 | 2024-05-06 一 | 21.24 | 20.94 | 21.68 | 21.75 | 21.01 | 3.53% | 1.89% | 127104 | 27287万 | 145.95 | 146.61 | 27.88 | 10 | 上海家化 | 2024-04-30 二 | 21.10 | 21.14 | 20.94 | 21.11 | 20.75 | -0.95% | 1.46% | 98262 | 20579万 | 140.97 | 141.6 | 26.93 | 11 | 上海家化 | 2024-04-29 一 | 20.00 | 20.10 | 21.14 | 21.17 | 19.95 | 5.17% | 3.02% | 203349 | 42200万 | 142.31 | 142.95 | 27.19 | 12 | 上海家化 | 2024-04-26 五 | 19.63 | 19.68 | 20.10 | 20.22 | 19.61 | 2.13% | 2.18% | 146503 | 29143万 | 135.31 | 135.92 | 25.85 | 13 | 上海家化 | 2024-04-25 四 | 20.11 | 20.06 | 19.68 | 20.22 | 19.48 | -1.89% | 2.34% | 157842 | 31148万 | 132.48 | 133.08 | 25.31 | 14 | 上海家化 | 2024-04-24 三 | 20.22 | 20.01 | 20.06 | 20.55 | 19.83 | 0.25% | 4.03% | 271423 | 54636万 | 135.04 | 135.65 | 25.8 | 15 | 上海家化 | 2024-04-23 二 | 19.10 | 18.19 | 20.01 | 20.01 | 19.10 | 10.01% | 4.17% | 280884 | 55052万 | 134.71 | 135.31 | 25.73 | 16 | 上海家化 | 2024-04-22 一 | 17.75 | 17.81 | 18.19 | 18.27 | 17.74 | 2.13% | 0.76% | 50940 | 9221万 | 122.45 | 123.01 | 24.6 | 17 | 上海家化 | 2024-04-19 五 | 17.85 | 17.93 | 17.81 | 17.99 | 17.70 | -0.67% | 0.42% | 27999 | 4994万 | 119.9 | 120.44 | 24.08 | 18 | 上海家化 | 2024-04-18 四 | 17.72 | 17.77 | 17.93 | 18.09 | 17.50 | 0.90% | 0.67% | 44928 | 8032万 | 120.7 | 121.25 | 24.25 | 19 | 上海家化 | 2024-04-17 三 | 17.30 | 17.19 | 17.77 | 17.82 | 17.29 | 3.37% | 0.68% | 46068 | 8124万 | 119.63 | 120.16 | 24.03 | 20 | 上海家化 | 2024-04-16 二 | 17.55 | 17.55 | 17.19 | 17.77 | 17.13 | -2.05% | 0.73% | 48922 | 8520万 | 115.72 | 116.24 | 23.25 | 21 | 上海家化 | 2024-04-15 一 | 17.74 | 17.74 | 17.55 | 17.97 | 17.36 | -1.07% | 0.77% | 51564 | 9104万 | 118.15 | 118.68 | 23.73 | 22 | 上海家化 | 2024-04-12 五 | 17.82 | 17.85 | 17.74 | 17.98 | 17.68 | -0.62% | 0.45% | 30027 | 5345万 | 119.42 | 119.96 | 23.99 | 23 | 上海家化 | 2024-04-11 四 | 17.78 | 17.93 | 17.85 | 18.08 | 17.76 | -0.45% | 0.41% | 27904 | 5003万 | 120.17 | 120.71 | 24.14 | 24 | 上海家化 | 2024-04-10 三 | 18.20 | 18.23 | 17.93 | 18.20 | 17.82 | -1.65% | 0.49% | 33001 | 5936万 | 120.7 | 121.25 | 24.25 | 25 | 上海家化 | 2024-04-09 二 | 17.61 | 17.68 | 18.23 | 18.28 | 17.60 | 3.11% | 0.81% | 54338 | 9774万 | 122.72 | 123.28 | 24.65 | 26 | 上海家化 | 2024-04-08 一 | 18.38 | 18.39 | 17.68 | 18.38 | 17.66 | -3.86% | 0.97% | 65043 | 11623万 | 119.02 | 119.56 | 23.91 | 27 | 上海家化 | 2024-04-03 三 | 18.28 | 18.33 | 18.39 | 18.43 | 18.22 | 0.33% | 0.50% | 33974 | 6234万 | 123.8 | 124.36 | 24.87 | 28 | 上海家化 | 2024-04-02 二 | 18.50 | 18.58 | 18.33 | 18.55 | 18.26 | -1.35% | 0.64% | 43041 | 7893万 | 123.4 | 123.95 | 24.79 | 29 | 上海家化 | 2024-04-01 一 | 18.22 | 18.17 | 18.58 | 18.58 | 18.20 | 2.26% | 0.63% | 42448 | 7835万 | 125.08 | 125.64 | 25.13 | 30 | 上海家化 | 2024-03-29 五 | 18.03 | 18.11 | 18.17 | 18.19 | 17.90 | 0.33% | 0.52% | 34715 | 6268万 | 122.32 | 122.87 | 24.57 | 31 | 上海家化 | 2024-03-28 四 | 17.95 | 18.00 | 18.11 | 18.35 | 17.87 | 0.61% | 0.62% | 41967 | 7599万 | 121.92 | 122.46 | 24.49 | 32 | 上海家化 | 2024-03-27 三 | 18.36 | 18.40 | 18.00 | 18.51 | 17.97 | -2.17% | 0.67% | 44792 | 8177万 | 121.17 | 121.72 | 24.34 | 33 | 上海家化 | 2024-03-26 二 | 18.40 | 18.38 | 18.40 | 18.50 | 18.17 | 0.11% | 0.70% | 46811 | 8588万 | 123.87 | 124.43 | 24.88 | 34 | 上海家化 | 2024-03-25 一 | 18.74 | 18.88 | 18.38 | 18.80 | 18.37 | -2.65% | 1.04% | 70026 | 13006万 | 123.73 | 124.29 | 24.86 | 35 | 上海家化 | 2024-03-22 五 | 19.36 | 19.41 | 18.88 | 19.46 | 18.84 | -2.73% | 1.35% | 91104 | 17338万 | 127.1 | 127.67 | 25.53 | 36 | 上海家化 | 2024-03-21 四 | 19.54 | 19.56 | 19.41 | 19.67 | 19.31 | -0.77% | 1.37% | 91955 | 17898万 | 130.67 | 131.26 | 26.25 | 37 | 上海家化 | 2024-03-20 三 | 19.27 | 19.41 | 19.56 | 19.62 | 19.08 | 0.77% | 1.82% | 122730 | 23743万 | 131.68 | 132.27 | 26.45 | 38 | 上海家化 | 2024-03-19 二 | 18.78 | 18.85 | 19.41 | 19.64 | 18.71 | 2.97% | 2.50% | 168084 | 32426万 | 130.67 | 131.26 | 26.25 | 39 | 上海家化 | 2024-03-18 一 | 18.80 | 19.24 | 18.85 | 18.87 | 18.60 | -2.03% | 2.34% | 157805 | 29553万 | 126.9 | 127.47 | 25.49 | 40 | 上海家化 | 2024-03-15 五 | 18.98 | 18.96 | 19.24 | 19.24 | 18.95 | 1.48% | 0.64% | 43122 | 8236万 | 129.52 | 130.11 | 26.02 | 41 | 上海家化 | 2024-03-14 四 | 19.15 | 19.18 | 18.96 | 19.40 | 18.88 | -1.15% | 0.54% | 36455 | 6970万 | 127.64 | 128.21 | 23.19 | 42 | 上海家化 | 2024-03-08 五 | 18.60 | 18.50 | 18.29 | 18.64 | 18.17 | -1.14% | 0.77% | 51528 | 9428万 | 123.13 | 123.68 | 22.37 | 43 | 上海家化 | 2024-03-07 四 | 18.75 | 18.73 | 18.50 | 18.89 | 18.50 | -1.23% | 0.78% | 52527 | 9820万 | 124.54 | 125.1 | 22.62 | 44 | 上海家化 | 2024-03-06 三 | 18.87 | 18.96 | 18.73 | 19.00 | 18.59 | -1.21% | 0.76% | 51210 | 9628万 | 126.09 | 126.66 | 22.91 | 45 | 上海家化 | 2024-03-05 二 | 19.10 | 19.17 | 18.96 | 19.13 | 18.84 | -1.10% | 0.64% | 43138 | 8179万 | 127.64 | 128.21 | 23.19 | 46 | 上海家化 | 2024-03-04 一 | 19.30 | 19.40 | 19.17 | 19.37 | 19.06 | -1.19% | 0.59% | 39652 | 7605万 | 129.05 | 129.63 | 23.44 | 47 | 上海家化 | 2024-03-01 五 | 19.47 | 19.47 | 19.40 | 19.55 | 19.17 | -0.36% | 0.66% | 44208 | 8542万 | 130.6 | 131.19 | 23.72 | 48 | 上海家化 | 2024-02-29 四 | 18.86 | 18.96 | 19.47 | 19.47 | 18.74 | 2.69% | 0.80% | 53917 | 10346万 | 131.07 | 131.66 | 23.81 | 49 | 上海家化 | 2024-02-28 三 | 19.26 | 19.25 | 18.96 | 19.83 | 18.95 | -1.51% | 1.23% | 82685 | 16068万 | 127.64 | 128.21 | 23.19 | 50 | 上海家化 | 2024-02-27 二 | 18.88 | 19.01 | 19.25 | 19.25 | 18.86 | 1.26% | 0.66% | 44131 | 8429万 | 129.59 | 130.17 | 23.54 | 51 | 上海家化 | 2024-02-26 一 | 19.01 | 19.05 | 19.01 | 19.27 | 18.79 | -0.21% | 0.83% | 55953 | 10647万 | 127.97 | 128.55 | 23.25 | 52 | 上海家化 | 2024-02-23 五 | 18.81 | 18.80 | 19.05 | 19.10 | 18.68 | 1.33% | 0.73% | 49266 | 9291万 | 128.24 | 128.82 | 23.3 | 53 | 上海家化 | 2024-02-22 四 | 18.65 | 18.68 | 18.80 | 18.80 | 18.57 | 0.64% | 0.70% | 47175 | 8824万 | 126.56 | 127.13 | 22.99 | 54 | 上海家化 | 2024-02-21 三 | 18.40 | 18.50 | 18.68 | 19.05 | 18.26 | 0.97% | 0.94% | 63420 | 11891万 | 125.75 | 126.32 | 22.84 | 55 | 上海家化 | 2024-02-20 二 | 18.46 | 18.65 | 18.50 | 18.70 | 18.35 | -0.80% | 0.66% | 44174 | 8167万 | 124.54 | 125.1 | 22.62 | 56 | 上海家化 | 2024-02-19 一 | 18.97 | 18.85 | 18.65 | 19.05 | 18.43 | -1.06% | 1.12% | 75430 | 14097万 | 125.55 | 126.12 | 22.81 | 57 | 上海家化 | 2024-02-08 四 | 18.90 | 18.75 | 18.85 | 19.84 | 18.75 | 0.53% | 1.84% | 123786 | 23956万 | 126.9 | 127.47 | 23.05 | 58 | 上海家化 | 2024-02-07 三 | 17.64 | 17.63 | 18.75 | 18.82 | 17.53 | 6.35% | 1.72% | 115507 | 21350万 | 126.22 | 126.79 | 22.93 | 59 | 上海家化 | 2024-02-06 二 | 16.02 | 16.32 | 17.63 | 17.66 | 15.92 | 8.03% | 1.23% | 82895 | 14128万 | 118.68 | 119.22 | 21.56 | 60 | 上海家化 | 2024-02-05 一 | 16.64 | 16.81 | 16.32 | 16.79 | 15.61 | -2.91% | 1.52% | 102368 | 16520万 | 109.87 | 110.36 | 19.96 | 61 | 上海家化 | 2024-02-02 五 | 17.57 | 17.48 | 16.81 | 17.79 | 16.30 | -3.83% | 1.11% | 74421 | 12703万 | 113.16 | 113.67 | 20.56 | 62 | 上海家化 | 2024-02-01 四 | 17.84 | 17.90 | 17.48 | 18.07 | 17.48 | -2.35% | 0.76% | 51447 | 9100万 | 117.67 | 118.2 | 21.38 | 63 | 上海家化 | 2024-01-31 三 | 18.37 | 18.37 | 17.90 | 18.51 | 17.81 | -2.56% | 0.56% | 37604 | 6808万 | 120.5 | 121.04 | 21.89 | 64 | 上海家化 | 2024-01-30 二 | 18.68 | 18.88 | 18.37 | 18.95 | 18.33 | -2.70% | 0.63% | 42276 | 7867万 | 123.67 | 124.22 | 22.47 | 65 | 上海家化 | 2024-01-29 一 | 19.45 | 19.35 | 18.88 | 19.61 | 18.81 | -2.43% | 0.63% | 42646 | 8146万 | 127.1 | 127.67 | 23.09 | 66 | 上海家化 | 2024-01-26 五 | 19.52 | 19.59 | 19.35 | 19.80 | 19.30 | -1.23% | 0.65% | 43709 | 8529万 | 130.26 | 130.85 | 23.66 | 67 | 上海家化 | 2024-01-25 四 | 19.24 | 19.20 | 19.59 | 19.68 | 19.13 | 2.03% | 0.76% | 51388 | 10025万 | 131.88 | 132.47 | 23.96 | 68 | 上海家化 | 2024-01-24 三 | 18.89 | 18.80 | 19.20 | 19.29 | 18.58 | 2.13% | 0.73% | 48984 | 9301万 | 129.25 | 129.83 | 23.48 | 69 | 上海家化 | 2024-01-23 二 | 18.59 | 18.66 | 18.80 | 18.96 | 18.39 | 0.75% | 0.54% | 36357 | 6799万 | 126.56 | 127.13 | 22.99 | 70 | 上海家化 | 2024-01-22 一 | 19.68 | 19.75 | 18.66 | 19.68 | 18.60 | -5.52% | 0.80% | 54059 | 10328万 | 125.62 | 126.18 | 22.82 | 71 | 上海家化 | 2024-01-19 五 | 19.63 | 19.67 | 19.75 | 20.02 | 19.57 | 0.41% | 0.45% | 30586 | 6061万 | 132.96 | 133.55 | 24.15 | 72 | 上海家化 | 2024-01-18 四 | 19.72 | 19.78 | 19.67 | 19.85 | 19.15 | -0.56% | 0.74% | 49893 | 9731万 | 132.42 | 133.01 | 24.05 | 73 | 上海家化 | 2024-01-17 三 | 20.11 | 20.16 | 19.78 | 20.15 | 19.78 | -1.88% | 0.51% | 34118 | 6809万 | 133.16 | 133.76 | 24.19 | 74 | 上海家化 | 2024-01-16 二 | 20.30 | 20.35 | 20.16 | 20.37 | 19.93 | -0.93% | 0.40% | 27131 | 5460万 | 135.72 | 136.33 | 24.65 | 75 | 上海家化 | 2024-01-15 一 | 20.16 | 20.28 | 20.35 | 20.50 | 20.10 | 0.35% | 0.28% | 18686 | 3801万 | 137 | 137.61 | 24.89 | 76 | 上海家化 | 2024-01-12 五 | 20.29 | 20.33 | 20.28 | 20.55 | 20.27 | -0.25% | 0.29% | 19825 | 4046万 | 136.52 | 137.14 | 24.8 | 77 | 上海家化 | 2024-01-11 四 | 20.13 | 20.30 | 20.33 | 20.44 | 20.00 | 0.15% | 0.49% | 32889 | 6655万 | 136.86 | 137.48 | 24.86 | 78 | 上海家化 | 2024-01-10 三 | 19.85 | 19.91 | 20.30 | 20.58 | 19.71 | 1.96% | 0.56% | 37819 | 7666万 | 136.66 | 137.27 | 24.83 | 79 | 上海家化 | 2024-01-09 二 | 19.72 | 19.72 | 19.91 | 20.10 | 19.68 | 0.96% | 0.37% | 24646 | 4907万 | 134.03 | 134.64 | 24.35 | 80 | 上海家化 | 2024-01-08 一 | 20.21 | 20.31 | 19.72 | 20.25 | 19.72 | -2.90% | 0.68% | 45536 | 9074万 | 132.75 | 133.35 | 24.12 | 81 | 上海家化 | 2024-01-05 五 | 20.48 | 20.59 | 20.31 | 20.65 | 20.27 | -1.36% | 0.55% | 36770 | 7521万 | 136.73 | 137.34 | 24.84 | 82 | 上海家化 | 2024-01-04 四 | 20.81 | 20.82 | 20.59 | 20.81 | 20.46 | -1.10% | 0.47% | 31584 | 6497万 | 138.61 | 139.23 | 25.18 | 83 | 上海家化 | 2024-01-03 三 | 20.78 | 20.87 | 20.82 | 20.97 | 20.74 | -0.24% | 0.32% | 21658 | 4516万 | 140.16 | 140.79 | 25.46 | 84 | 上海家化 | 2024-01-02 二 | 21.18 | 21.18 | 20.87 | 21.20 | 20.85 | -1.46% | 0.53% | 35737 | 7489万 | 140.5 | 141.13 | 25.52 | 85 | 上海家化 | 2023-12-29 五 | 21.17 | 21.17 | 21.18 | 21.35 | 21.04 | 0.05% | 0.44% | 29415 | 6226万 | 142.58 | 143.22 | 25.9 | 86 | 上海家化 | 2023-12-28 四 | 20.40 | 20.47 | 21.17 | 21.28 | 20.40 | 3.42% | 0.70% | 47298 | 9925万 | 142.52 | 143.16 | 25.89 | 87 | 上海家化 | 2023-12-27 三 | 20.60 | 20.56 | 20.47 | 20.68 | 20.26 | -0.44% | 0.42% | 28010 | 5718万 | 137.8 | 138.42 | 25.03 | 88 | 上海家化 | 2023-12-26 二 | 20.73 | 20.77 | 20.56 | 20.77 | 20.48 | -1.01% | 0.34% | 22928 | 4720万 | 138.41 | 139.03 | 25.14 | 89 | 上海家化 | 2023-12-25 一 | 20.95 | 21.00 | 20.77 | 21.09 | 20.67 | -1.10% | 0.35% | 23802 | 4962万 | 139.82 | 140.45 | 25.4 | 90 | 上海家化 | 2023-12-22 五 | 21.10 | 21.16 | 21.00 | 21.22 | 20.89 | -0.76% | 0.48% | 32233 | 6774万 | 141.37 | 142.01 | 25.68 | 91 | 上海家化 | 2023-12-21 四 | 20.76 | 20.77 | 21.16 | 21.28 | 20.70 | 1.88% | 0.43% | 28990 | 6089万 | 142.45 | 143.09 | 25.88 | 92 | 上海家化 | 2023-12-20 三 | 21.13 | 21.15 | 20.77 | 21.26 | 20.72 | -1.80% | 0.42% | 27948 | 5850万 | 139.82 | 140.45 | 25.4 | 93 | 上海家化 | 2023-12-19 二 | 21.12 | 21.17 | 21.15 | 21.28 | 20.96 | -0.09% | 0.42% | 28127 | 5930万 | 142.38 | 143.02 | 25.86 | 94 | 上海家化 | 2023-12-18 一 | 21.72 | 21.75 | 21.17 | 21.74 | 21.09 | -2.67% | 0.64% | 43355 | 9260万 | 142.52 | 143.16 | 25.89 | 95 | 上海家化 | 2023-12-15 五 | 22.00 | 21.92 | 21.75 | 22.26 | 21.60 | -0.78% | 0.62% | 41427 | 9081万 | 146.42 | 147.08 | 26.6 | 96 | 上海家化 | 2023-12-14 四 | 22.20 | 22.08 | 21.92 | 22.33 | 21.90 | -0.72% | 0.39% | 26549 | 5863万 | 147.56 | 148.23 | 26.81 | 97 | 上海家化 | 2023-12-13 三 | 22.25 | 22.32 | 22.08 | 22.32 | 22.07 | -1.08% | 0.39% | 26567 | 5899万 | 148.64 | 149.31 | 27 | 98 | 上海家化 | 2023-12-12 二 | 22.42 | 22.45 | 22.32 | 22.51 | 22.22 | -0.58% | 0.37% | 24959 | 5570万 | 150.26 | 150.93 | 27.3 | 99 | 上海家化 | 2023-12-11 一 | 22.10 | 22.12 | 22.45 | 22.54 | 21.88 | 1.49% | 0.51% | 34257 | 7595万 | 151.13 | 151.81 | 27.45 | 100 | 上海家化 | 2023-12-08 五 | 22.41 | 22.48 | 22.12 | 22.60 | 22.12 | -1.60% | 0.58% | 38868 | 8658万 | 148.91 | 149.58 | 27.05 | 101 | 上海家化 | 2023-12-07 四 | 22.72 | 22.85 | 22.48 | 22.83 | 22.40 | -1.62% | 0.47% | 31788 | 7159万 | 151.33 | 152.02 | 27.49 | 102 | 上海家化 | 2023-12-06 三 | 22.75 | 22.80 | 22.85 | 22.98 | 22.66 | 0.22% | 0.39% | 26093 | 5962万 | 153.82 | 154.52 | 27.94 | 103 | 上海家化 | 2023-12-05 二 | 23.03 | 23.05 | 22.80 | 23.27 | 22.80 | -1.08% | 0.47% | 31698 | 7298万 | 153.49 | 154.18 | 27.88 | 104 | 上海家化 | 2023-12-04 一 | 23.12 | 23.12 | 23.05 | 23.14 | 22.80 | -0.30% | 0.42% | 28140 | 6456万 | 155.17 | 155.87 | 28.19 | 105 | 上海家化 | 2023-12-01 五 | 23.13 | 23.15 | 23.12 | 23.32 | 22.89 | -0.13% | 0.43% | 29189 | 6739万 | 155.64 | 156.34 | 28.27 | 106 | 上海家化 | 2023-11-30 四 | 23.36 | 23.28 | 23.15 | 23.45 | 22.92 | -0.56% | 0.45% | 30050 | 6962万 | 155.84 | 156.55 | 28.31 | 107 | 上海家化 | 2023-11-29 三 | 23.59 | 23.54 | 23.28 | 23.65 | 23.28 | -1.10% | 0.46% | 30970 | 7263万 | 156.72 | 157.42 | 28.47 | 108 | 上海家化 | 2023-11-28 二 | 23.10 | 23.20 | 23.54 | 23.57 | 23.07 | 1.47% | 0.40% | 26755 | 6263万 | 158.47 | 159.18 | 28.79 | 109 | 上海家化 | 2023-11-24 五 | 23.51 | 23.59 | 23.34 | 23.57 | 23.25 | -1.06% | 0.39% | 26311 | 6149万 | 157.12 | 157.83 | 28.54 | 110 | 上海家化 | 2023-11-23 四 | 23.44 | 23.47 | 23.59 | 23.68 | 23.28 | 0.51% | 0.44% | 29568 | 6941万 | 158.81 | 159.52 | 28.85 | 111 | 上海家化 | 2023-11-22 三 | 23.68 | 23.66 | 23.47 | 23.75 | 23.44 | -0.80% | 0.31% | 21133 | 4980万 | 158 | 158.71 | 28.7 | 112 | 上海家化 | 2023-11-21 二 | 23.60 | 23.53 | 23.66 | 23.88 | 23.45 | 0.55% | 0.62% | 41551 | 9866万 | 159.28 | 159.99 | 28.93 | 113 | 上海家化 | 2023-11-20 一 | 23.25 | 23.25 | 23.53 | 23.59 | 23.21 | 1.20% | 0.62% | 41549 | 9731万 | 158.4 | 159.12 | 28.78 | 114 | 上海家化 | 2023-11-17 五 | 23.11 | 23.16 | 23.25 | 23.30 | 22.81 | 0.39% | 0.55% | 36801 | 8480万 | 156.52 | 157.22 | 28.43 | 115 | 上海家化 | 2023-11-16 四 | 23.36 | 23.43 | 23.16 | 23.42 | 23.15 | -1.15% | 0.29% | 19264 | 4477万 | 155.91 | 156.61 | 28.32 | 116 | 上海家化 | 2023-11-15 三 | 23.70 | 23.34 | 23.43 | 23.73 | 23.35 | 0.39% | 0.36% | 24092 | 5656万 | 157.73 | 158.44 | 28.65 | 117 | 上海家化 | 2023-11-14 二 | 23.33 | 23.31 | 23.34 | 23.46 | 23.26 | 0.13% | 0.46% | 30633 | 7154万 | 157.12 | 157.83 | 28.54 | 118 | 上海家化 | 2023-11-13 一 | 23.51 | 23.51 | 23.31 | 23.64 | 23.16 | -0.85% | 0.43% | 29236 | 6813万 | 156.92 | 157.63 | 28.51 | 119 | 上海家化 | 2023-11-10 五 | 23.53 | 23.67 | 23.51 | 23.68 | 23.40 | -0.68% | 0.32% | 21642 | 5090万 | 158.27 | 158.98 | 28.75 | 120 | 上海家化 | 2023-11-09 四 | 23.68 | 23.75 | 23.67 | 23.94 | 23.63 | -0.34% | 0.38% | 25460 | 6044万 | 159.35 | 160.06 | 28.95 | 121 | 上海家化 | 2023-11-08 三 | 23.61 | 23.62 | 23.75 | 23.83 | 23.52 | 0.55% | 0.59% | 39482 | 9349万 | 159.88 | 160.6 | 29.04 | 122 | 上海家化 | 2023-11-07 二 | 23.57 | 23.57 | 23.62 | 23.68 | 23.40 | 0.21% | 0.34% | 23177 | 5462万 | 159.01 | 159.72 | 28.89 | 123 | 上海家化 | 2023-11-06 一 | 23.25 | 23.13 | 23.57 | 23.60 | 23.23 | 1.90% | 0.54% | 36346 | 8525万 | 158.67 | 159.39 | 28.82 | 124 | 上海家化 | 2023-11-03 五 | 22.70 | 22.96 | 23.13 | 23.25 | 22.67 | 0.74% | 0.44% | 29304 | 6770万 | 155.71 | 156.41 | 28.29 | 125 | 上海家化 | 2023-11-02 四 | 23.19 | 23.19 | 22.96 | 23.25 | 22.93 | -0.99% | 0.38% | 25402 | 5857万 | 154.57 | 155.26 | 28.08 | 126 | 上海家化 | 2023-11-01 三 | 23.33 | 23.34 | 23.19 | 23.41 | 23.07 | -0.64% | 0.50% | 33465 | 7765万 | 156.11 | 156.82 | 28.36 | 127 | 上海家化 | 2023-10-31 二 | 23.10 | 23.08 | 23.34 | 23.34 | 22.93 | 1.13% | 0.51% | 34065 | 7880万 | 157.12 | 157.83 | 28.54 | 128 | 上海家化 | 2023-10-30 一 | 22.98 | 23.17 | 23.08 | 23.30 | 22.92 | -0.39% | 0.67% | 45234 | 10444万 | 155.37 | 156.07 | 28.23 | 129 | 上海家化 | 2023-10-27 五 | 22.22 | 22.38 | 23.17 | 23.25 | 22.14 | 3.53% | 1.14% | 77064 | 17609万 | 155.98 | 156.68 | 28.34 | 130 | 上海家化 | 2023-10-26 四 | 23.00 | 23.68 | 22.38 | 23.00 | 22.10 | -5.49% | 1.70% | 114771 | 25631万 | 150.66 | 151.34 | 27.37 | 131 | 上海家化 | 2023-10-25 三 | 24.09 | 23.89 | 23.68 | 24.23 | 23.60 | -0.88% | 0.66% | 44109 | 10520万 | 159.41 | 160.13 | 28.96 | 132 | 上海家化 | 2023-10-24 二 | 23.65 | 23.62 | 23.89 | 23.97 | 23.51 | 1.14% | 0.40% | 26915 | 6400万 | 160.83 | 161.55 | 26.25 | 133 | 上海家化 | 2023-10-20 五 | 24.39 | 24.38 | 24.03 | 24.61 | 24.00 | -1.44% | 0.53% | 35543 | 8608万 | 161.77 | 162.5 | 26.41 | 134 | 上海家化 | 2023-10-19 四 | 24.31 | 24.42 | 24.38 | 24.61 | 24.25 | -0.16% | 0.52% | 34988 | 8549万 | 164.12 | 164.86 | 26.79 | 135 | 上海家化 | 2023-10-18 三 | 24.95 | 25.05 | 24.42 | 25.02 | 24.38 | -2.51% | 0.50% | 33870 | 8334万 | 164.39 | 165.13 | 26.84 | 136 | 上海家化 | 2023-10-17 二 | 24.95 | 24.91 | 25.05 | 25.11 | 24.85 | 0.56% | 0.32% | 21875 | 5464万 | 168.64 | 169.39 | 27.53 | 137 | 上海家化 | 2023-10-16 一 | 25.23 | 25.22 | 24.91 | 25.30 | 24.83 | -1.23% | 0.44% | 29393 | 7343万 | 167.69 | 168.45 | 27.37 | 138 | 上海家化 | 2023-10-13 五 | 25.41 | 25.50 | 25.22 | 25.41 | 25.01 | -1.10% | 0.52% | 34880 | 8786万 | 169.78 | 170.54 | 27.71 | 139 | 上海家化 | 2023-10-12 四 | 25.68 | 25.47 | 25.50 | 25.70 | 25.39 | 0.12% | 0.43% | 29130 | 7429万 | 171.66 | 172.44 | 28.02 | 140 | 上海家化 | 2023-10-11 三 | 25.22 | 25.19 | 25.47 | 26.04 | 25.18 | 1.11% | 0.99% | 66969 | 17145万 | 171.46 | 172.23 | 27.99 | 141 | 上海家化 | 2023-10-10 二 | 25.40 | 25.40 | 25.19 | 25.52 | 25.16 | -0.83% | 0.57% | 38292 | 9670万 | 169.58 | 170.34 | 27.68 | 142 | 上海家化 | 2023-10-09 一 | 26.06 | 26.09 | 25.40 | 26.09 | 25.22 | -2.64% | 0.91% | 61472 | 15615万 | 170.99 | 171.76 | 27.91 | 143 | 上海家化 | 2023-09-28 四 | 26.64 | 26.62 | 26.09 | 26.73 | 26.04 | -1.99% | 0.78% | 52585 | 13812万 | 175.64 | 176.43 | 28.67 | 144 | 上海家化 | 2023-09-27 三 | 26.50 | 26.55 | 26.62 | 26.80 | 26.46 | 0.26% | 0.42% | 28272 | 7530万 | 179.2 | 180.01 | 29.25 | 145 | 上海家化 | 2023-09-26 二 | 26.68 | 26.77 | 26.55 | 26.87 | 26.52 | -0.82% | 0.34% | 23008 | 6144万 | 178.73 | 179.54 | 29.18 | 146 | 上海家化 | 2023-09-25 一 | 26.61 | 26.66 | 26.77 | 26.83 | 26.51 | 0.41% | 0.53% | 35799 | 9567万 | 180.21 | 181.03 | 29.42 | 147 | 上海家化 | 2023-09-22 五 | 26.30 | 26.39 | 26.66 | 26.75 | 26.21 | 1.02% | 0.51% | 34059 | 9042万 | 179.47 | 180.28 | 29.3 | 148 | 上海家化 | 2023-09-21 四 | 26.58 | 26.68 | 26.39 | 26.67 | 26.27 | -1.09% | 0.59% | 39803 | 10511万 | 177.66 | 178.46 | 29 | 149 | 上海家化 | 2023-09-20 三 | 26.60 | 26.60 | 26.68 | 26.81 | 26.50 | 0.30% | 0.60% | 40064 | 10695万 | 179.61 | 180.42 | 29.32 | 150 | 上海家化 | 2023-09-19 二 | 26.87 | 26.95 | 26.60 | 26.94 | 26.40 | -1.30% | 0.73% | 48818 | 12980万 | 179.07 | 179.88 | 29.23 | 151 | 上海家化 | 2023-09-18 一 | 26.20 | 26.28 | 26.95 | 27.27 | 26.12 | 2.55% | 1.41% | 94759 | 25390万 | 181.43 | 182.24 | 29.62 | 152 | 上海家化 | 2023-09-15 五 | 25.79 | 25.62 | 26.28 | 26.29 | 25.64 | 2.58% | 0.75% | 50453 | 13144万 | 176.92 | 177.71 | 28.88 | 153 | 上海家化 | 2023-09-14 四 | 25.85 | 25.82 | 25.62 | 25.87 | 25.53 | -0.77% | 0.23% | 15157 | 3888万 | 172.47 | 173.25 | 28.15 | 154 | 上海家化 | 2023-09-13 三 | 25.90 | 25.89 | 25.82 | 26.02 | 25.59 | -0.27% | 0.31% | 21051 | 5428万 | 173.82 | 174.6 | 28.37 | 155 | 上海家化 | 2023-09-12 二 | 25.75 | 25.80 | 25.89 | 26.02 | 25.71 | 0.35% | 0.33% | 22531 | 5830万 | 174.29 | 175.76 | 28.56 | 156 | 上海家化 | 2023-09-11 一 | 25.38 | 25.30 | 25.80 | 25.88 | 25.16 | 1.98% | 0.60% | 40304 | 10307万 | 173.68 | 175.15 | 28.46 | 157 | 上海家化 | 2023-09-08 五 | 25.40 | 25.43 | 25.30 | 25.43 | 25.19 | -0.51% | 0.40% | 26688 | 6755万 | 170.32 | 171.75 | 27.91 | 158 | 上海家化 | 2023-09-07 四 | 26.22 | 26.31 | 25.43 | 26.31 | 25.38 | -3.34% | 1.14% | 76538 | 19708万 | 171.19 | 172.64 | 28.05 | 159 | 上海家化 | 2023-09-06 三 | 26.46 | 26.59 | 26.31 | 26.55 | 26.20 | -1.05% | 0.41% | 27615 | 7278万 | 177.12 | 178.61 | 29.03 | 160 | 上海家化 | 2023-09-05 二 | 26.65 | 26.70 | 26.59 | 26.82 | 26.50 | -0.41% | 0.35% | 23602 | 6283万 | 179 | 180.51 | 29.33 | 161 | 上海家化 | 2023-09-04 一 | 26.51 | 26.47 | 26.70 | 26.75 | 26.39 | 0.87% | 0.63% | 42252 | 11236万 | 179.74 | 181.26 | 29.46 | 162 | 上海家化 | 2023-09-01 五 | 26.49 | 26.36 | 26.47 | 26.71 | 26.41 | 0.42% | 0.36% | 24378 | 6471万 | 178.19 | 179.7 | 29.2 | 163 | 上海家化 | 2023-08-31 四 | 26.50 | 26.54 | 26.36 | 26.50 | 26.29 | -0.68% | 0.37% | 25007 | 6594万 | 177.45 | 178.95 | 29.08 | 164 | 上海家化 | 2023-08-30 三 | 26.50 | 26.56 | 26.54 | 27.00 | 26.41 | -0.08% | 0.64% | 43309 | 11549万 | 178.67 | 180.17 | 29.28 | 165 | 上海家化 | 2023-08-29 二 | 26.00 | 26.02 | 26.56 | 26.62 | 25.88 | 2.08% | 0.76% | 50976 | 13466万 | 178.8 | 180.31 | 29.3 | 166 | 上海家化 | 2023-08-28 一 | 27.04 | 26.19 | 26.02 | 27.25 | 26.00 | -0.65% | 0.93% | 62282 | 16555万 | 175.17 | 176.64 | 28.71 | 167 | 上海家化 | 2023-08-25 五 | 26.47 | 26.25 | 26.19 | 26.66 | 26.08 | -0.23% | 0.57% | 38099 | 10047万 | 176.31 | 177.8 | 35.34 | 168 | 上海家化 | 2023-08-23 三 | 26.39 | 26.53 | 26.03 | 26.52 | 26.01 | -1.88% | 0.50% | 33656 | 8826万 | 175.23 | 176.71 | 35.12 | 169 | 上海家化 | 2023-08-22 二 | 27.20 | 27.12 | 26.53 | 27.30 | 26.22 | -2.18% | 0.99% | 66931 | 17765万 | 178.6 | 180.11 | 35.8 |
|
行情刷新 | 流通股东
|