| 股票名称 | 代码 600352 | 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 | 浙江龙盛 | 2024-05-17 五 | 9.19 | 9.19 | 9.43 | 9.43 | 9.18 | 2.61% | 0.57% | 186519 | 17424万 | 306.79 | 306.79 | 22.11 | 2 | 浙江龙盛 | 2024-05-16 四 | 9.13 | 9.14 | 9.19 | 9.33 | 9.13 | 0.55% | 0.41% | 135011 | 12447万 | 298.98 | 298.98 | 21.54 | 3 | 浙江龙盛 | 2024-05-15 三 | 9.18 | 9.17 | 9.14 | 9.21 | 9.10 | -0.33% | 0.38% | 122452 | 11210万 | 297.35 | 297.35 | 21.43 | 4 | 浙江龙盛 | 2024-05-14 二 | 9.32 | 9.34 | 9.17 | 9.37 | 9.16 | -1.82% | 0.62% | 201002 | 18525万 | 298.33 | 298.33 | 21.5 | 5 | 浙江龙盛 | 2024-05-13 一 | 9.24 | 9.30 | 9.34 | 9.40 | 9.21 | 0.43% | 0.48% | 157651 | 14714万 | 303.86 | 303.86 | 21.9 | 6 | 浙江龙盛 | 2024-05-10 五 | 9.37 | 9.39 | 9.30 | 9.42 | 9.27 | -0.96% | 0.53% | 171689 | 16009万 | 302.56 | 302.56 | 21.8 | 7 | 浙江龙盛 | 2024-05-09 四 | 9.27 | 9.33 | 9.39 | 9.47 | 9.23 | 0.64% | 0.94% | 306754 | 28819万 | 305.49 | 305.49 | 22.01 | 8 | 浙江龙盛 | 2024-05-08 三 | 9.47 | 9.42 | 9.33 | 9.66 | 9.31 | -0.96% | 1.20% | 389644 | 36877万 | 303.54 | 303.54 | 21.87 | 9 | 浙江龙盛 | 2024-05-06 一 | 9.24 | 9.15 | 9.39 | 9.42 | 9.21 | 2.62% | 0.86% | 281059 | 26232万 | 305.49 | 305.49 | 22.01 | 10 | 浙江龙盛 | 2024-04-30 二 | 9.23 | 9.31 | 9.15 | 9.30 | 9.09 | -1.72% | 0.79% | 258539 | 23772万 | 297.68 | 297.68 | 21.45 | 11 | 浙江龙盛 | 2024-04-29 一 | 9.16 | 9.18 | 9.31 | 9.33 | 9.13 | 1.42% | 0.78% | 254989 | 23608万 | 302.89 | 302.89 | 21.82 | 12 | 浙江龙盛 | 2024-04-26 五 | 9.04 | 9.03 | 9.18 | 9.21 | 9.03 | 1.66% | 0.73% | 237077 | 21607万 | 298.66 | 298.66 | 19.47 | 13 | 浙江龙盛 | 2024-04-25 四 | 8.98 | 8.99 | 9.03 | 9.13 | 8.97 | 0.44% | 0.50% | 162582 | 14727万 | 293.78 | 293.78 | 19.15 | 14 | 浙江龙盛 | 2024-04-24 三 | 8.92 | 8.93 | 8.99 | 9.05 | 8.86 | 0.67% | 0.50% | 163339 | 14637万 | 292.47 | 292.47 | 19.07 | 15 | 浙江龙盛 | 2024-04-23 二 | 9.08 | 9.11 | 8.93 | 9.15 | 8.92 | -1.98% | 0.62% | 201612 | 18167万 | 290.52 | 290.52 | 18.94 | 16 | 浙江龙盛 | 2024-04-22 一 | 8.94 | 8.99 | 9.11 | 9.24 | 8.93 | 1.33% | 1.06% | 345833 | 31592万 | 296.38 | 296.38 | 19.32 | 17 | 浙江龙盛 | 2024-04-19 五 | 8.87 | 8.92 | 8.99 | 9.08 | 8.85 | 0.78% | 0.67% | 218281 | 19679万 | 292.47 | 292.47 | 19.07 | 18 | 浙江龙盛 | 2024-04-18 四 | 8.89 | 8.91 | 8.92 | 9.02 | 8.85 | 0.11% | 0.50% | 162496 | 14507万 | 290.2 | 290.2 | 13.33 | 19 | 浙江龙盛 | 2024-04-17 三 | 8.82 | 8.81 | 8.91 | 8.92 | 8.77 | 1.14% | 0.55% | 180103 | 15946万 | 289.87 | 289.87 | 13.31 | 20 | 浙江龙盛 | 2024-04-16 二 | 8.90 | 8.90 | 8.81 | 9.02 | 8.80 | -1.01% | 0.73% | 236541 | 21078万 | 286.62 | 286.62 | 13.16 | 21 | 浙江龙盛 | 2024-04-15 一 | 8.81 | 8.82 | 8.90 | 9.02 | 8.72 | 0.91% | 0.74% | 240980 | 21431万 | 289.55 | 289.55 | 13.3 | 22 | 浙江龙盛 | 2024-04-12 五 | 8.84 | 8.83 | 8.82 | 8.90 | 8.77 | -0.11% | 0.38% | 122541 | 10817万 | 286.94 | 286.94 | 13.18 | 23 | 浙江龙盛 | 2024-04-11 四 | 8.71 | 8.73 | 8.83 | 8.89 | 8.69 | 1.15% | 0.45% | 145792 | 12855万 | 287.27 | 287.27 | 13.19 | 24 | 浙江龙盛 | 2024-04-10 三 | 8.75 | 8.75 | 8.73 | 8.77 | 8.65 | -0.23% | 0.41% | 134040 | 11667万 | 284.02 | 284.02 | 13.04 | 25 | 浙江龙盛 | 2024-04-09 二 | 8.69 | 8.70 | 8.75 | 8.83 | 8.66 | 0.57% | 0.41% | 131993 | 11558万 | 284.67 | 284.67 | 13.07 | 26 | 浙江龙盛 | 2024-04-08 一 | 8.81 | 8.82 | 8.70 | 8.86 | 8.66 | -1.36% | 0.58% | 190049 | 16647万 | 283.04 | 283.04 | 13 | 27 | 浙江龙盛 | 2024-04-03 三 | 8.90 | 8.85 | 8.82 | 9.05 | 8.75 | -0.34% | 0.80% | 259441 | 22997万 | 286.94 | 286.94 | 13.18 | 28 | 浙江龙盛 | 2024-04-02 二 | 8.65 | 8.61 | 8.85 | 8.88 | 8.63 | 2.79% | 0.99% | 323572 | 28524万 | 287.92 | 287.92 | 13.22 | 29 | 浙江龙盛 | 2024-04-01 一 | 8.43 | 8.43 | 8.61 | 8.63 | 8.43 | 2.14% | 0.59% | 192903 | 16541万 | 280.11 | 280.11 | 12.86 | 30 | 浙江龙盛 | 2024-03-29 五 | 8.32 | 8.32 | 8.43 | 8.44 | 8.29 | 1.32% | 0.35% | 114259 | 9590万 | 274.26 | 274.26 | 12.59 | 31 | 浙江龙盛 | 2024-03-28 四 | 8.30 | 8.30 | 8.32 | 8.39 | 8.23 | 0.24% | 0.38% | 122230 | 10162万 | 270.68 | 270.68 | 12.43 | 32 | 浙江龙盛 | 2024-03-27 三 | 8.33 | 8.39 | 8.30 | 8.43 | 8.30 | -1.07% | 0.33% | 106074 | 8884万 | 270.03 | 270.03 | 12.4 | 33 | 浙江龙盛 | 2024-03-26 二 | 8.30 | 8.33 | 8.39 | 8.41 | 8.28 | 0.72% | 0.43% | 139912 | 11670万 | 272.95 | 272.95 | 12.53 | 34 | 浙江龙盛 | 2024-03-25 一 | 8.31 | 8.32 | 8.33 | 8.44 | 8.22 | 0.12% | 0.39% | 128281 | 10703万 | 271 | 271 | 12.45 | 35 | 浙江龙盛 | 2024-03-22 五 | 8.47 | 8.49 | 8.32 | 8.49 | 8.32 | -2.00% | 0.42% | 136354 | 11422万 | 270.68 | 270.68 | 12.43 | 36 | 浙江龙盛 | 2024-03-21 四 | 8.53 | 8.52 | 8.49 | 8.55 | 8.47 | -0.35% | 0.26% | 85353 | 7256万 | 276.21 | 276.21 | 12.68 | 37 | 浙江龙盛 | 2024-03-20 三 | 8.53 | 8.53 | 8.52 | 8.57 | 8.49 | -0.12% | 0.24% | 77360 | 6595万 | 277.18 | 277.18 | 12.73 | 38 | 浙江龙盛 | 2024-03-19 二 | 8.61 | 8.61 | 8.53 | 8.63 | 8.53 | -0.93% | 0.25% | 82741 | 7089万 | 277.51 | 277.51 | 12.74 | 39 | 浙江龙盛 | 2024-03-18 一 | 8.54 | 8.54 | 8.61 | 8.62 | 8.50 | 0.82% | 0.38% | 122784 | 10508万 | 280.11 | 280.11 | 12.86 | 40 | 浙江龙盛 | 2024-03-15 五 | 8.49 | 8.47 | 8.54 | 8.56 | 8.41 | 0.83% | 0.46% | 150503 | 12791万 | 277.83 | 277.83 | 12.76 | 41 | 浙江龙盛 | 2024-03-14 四 | 8.49 | 8.49 | 8.47 | 8.56 | 8.44 | -0.24% | 0.28% | 92150 | 7831万 | 275.56 | 275.56 | 12.65 | 42 | 浙江龙盛 | 2024-03-08 五 | 8.38 | 8.38 | 8.38 | 8.42 | 8.31 | 0.00% | 0.30% | 99097 | 8282万 | 272.63 | 272.63 | 12.52 | 43 | 浙江龙盛 | 2024-03-07 四 | 8.38 | 8.38 | 8.38 | 8.50 | 8.38 | 0.00% | 0.39% | 125407 | 10585万 | 272.63 | 272.63 | 12.52 | 44 | 浙江龙盛 | 2024-03-06 三 | 8.38 | 8.38 | 8.38 | 8.50 | 8.35 | 0.00% | 0.32% | 104161 | 8762万 | 272.63 | 272.63 | 12.52 | 45 | 浙江龙盛 | 2024-03-05 二 | 8.43 | 8.43 | 8.38 | 8.47 | 8.37 | -0.59% | 0.47% | 152377 | 12811万 | 272.63 | 272.63 | 12.52 | 46 | 浙江龙盛 | 2024-03-04 一 | 8.53 | 8.56 | 8.43 | 8.57 | 8.41 | -1.52% | 0.38% | 125069 | 10582万 | 274.26 | 274.26 | 12.59 | 47 | 浙江龙盛 | 2024-03-01 五 | 8.56 | 8.56 | 8.56 | 8.63 | 8.51 | 0.00% | 0.44% | 143585 | 12299万 | 278.49 | 278.49 | 12.79 | 48 | 浙江龙盛 | 2024-02-29 四 | 8.42 | 8.41 | 8.56 | 8.57 | 8.41 | 1.78% | 0.58% | 190061 | 16167万 | 278.49 | 278.49 | 12.79 | 49 | 浙江龙盛 | 2024-02-28 三 | 8.50 | 8.50 | 8.41 | 8.66 | 8.41 | -1.06% | 0.77% | 251315 | 21415万 | 273.61 | 273.61 | 12.56 | 50 | 浙江龙盛 | 2024-02-27 二 | 8.40 | 8.42 | 8.50 | 8.50 | 8.38 | 0.95% | 0.38% | 123093 | 10406万 | 276.53 | 276.53 | 12.7 | 51 | 浙江龙盛 | 2024-02-26 一 | 8.48 | 8.52 | 8.42 | 8.53 | 8.40 | -1.17% | 0.46% | 148264 | 12519万 | 273.93 | 273.93 | 12.58 | 52 | 浙江龙盛 | 2024-02-23 五 | 8.48 | 8.47 | 8.52 | 8.58 | 8.44 | 0.59% | 0.61% | 197468 | 16784万 | 277.18 | 277.18 | 12.73 | 53 | 浙江龙盛 | 2024-02-22 四 | 8.44 | 8.45 | 8.47 | 8.48 | 8.36 | 0.24% | 0.48% | 157529 | 13277万 | 275.56 | 275.56 | 12.65 | 54 | 浙江龙盛 | 2024-02-21 三 | 8.42 | 8.48 | 8.45 | 8.64 | 8.40 | -0.35% | 0.60% | 195664 | 16686万 | 274.91 | 274.91 | 12.62 | 55 | 浙江龙盛 | 2024-02-20 二 | 8.48 | 8.49 | 8.48 | 8.50 | 8.38 | -0.12% | 0.46% | 149622 | 12640万 | 275.88 | 275.88 | 12.67 | 56 | 浙江龙盛 | 2024-02-19 一 | 8.90 | 8.73 | 8.49 | 8.91 | 8.43 | -2.75% | 0.95% | 307630 | 26331万 | 276.21 | 276.21 | 12.68 | 57 | 浙江龙盛 | 2024-02-08 四 | 8.80 | 8.75 | 8.73 | 9.15 | 8.70 | -0.23% | 1.51% | 492761 | 44215万 | 284.02 | 284.02 | 13.04 | 58 | 浙江龙盛 | 2024-02-07 三 | 8.22 | 8.22 | 8.75 | 8.78 | 8.15 | 6.45% | 1.74% | 564750 | 48692万 | 284.67 | 284.67 | 13.07 | 59 | 浙江龙盛 | 2024-02-06 二 | 7.58 | 7.69 | 8.22 | 8.27 | 7.57 | 6.89% | 0.94% | 304191 | 24427万 | 267.42 | 267.42 | 12.28 | 60 | 浙江龙盛 | 2024-02-05 一 | 7.49 | 7.52 | 7.69 | 7.79 | 7.18 | 2.26% | 0.89% | 290480 | 21832万 | 250.18 | 250.18 | 11.49 | 61 | 浙江龙盛 | 2024-02-02 五 | 7.72 | 7.73 | 7.52 | 7.79 | 7.38 | -2.72% | 0.42% | 137958 | 10459万 | 244.65 | 244.65 | 11.24 | 62 | 浙江龙盛 | 2024-02-01 四 | 7.66 | 7.70 | 7.73 | 7.83 | 7.61 | 0.39% | 0.33% | 108846 | 8426万 | 251.48 | 251.48 | 11.55 | 63 | 浙江龙盛 | 2024-01-31 三 | 7.72 | 7.77 | 7.70 | 7.78 | 7.58 | -0.90% | 0.40% | 130269 | 10039万 | 250.51 | 250.51 | 11.5 | 64 | 浙江龙盛 | 2024-01-30 二 | 7.89 | 7.92 | 7.77 | 7.96 | 7.70 | -1.89% | 0.27% | 86287 | 6795万 | 252.78 | 252.78 | 11.61 | 65 | 浙江龙盛 | 2024-01-29 一 | 7.96 | 7.94 | 7.92 | 8.02 | 7.91 | -0.25% | 0.27% | 88909 | 7072万 | 257.66 | 257.66 | 11.83 | 66 | 浙江龙盛 | 2024-01-26 五 | 7.93 | 7.94 | 7.94 | 8.00 | 7.90 | 0.00% | 0.21% | 69399 | 5520万 | 258.31 | 258.31 | 11.86 | 67 | 浙江龙盛 | 2024-01-25 四 | 7.74 | 7.73 | 7.94 | 7.95 | 7.71 | 2.72% | 0.28% | 91903 | 7229万 | 258.31 | 258.31 | 11.86 | 68 | 浙江龙盛 | 2024-01-24 三 | 7.69 | 7.65 | 7.73 | 7.75 | 7.51 | 1.05% | 0.31% | 99778 | 7627万 | 251.48 | 251.48 | 11.55 | 69 | 浙江龙盛 | 2024-01-23 二 | 7.50 | 7.49 | 7.65 | 7.72 | 7.40 | 2.14% | 0.39% | 128375 | 9749万 | 248.88 | 248.88 | 11.43 | 70 | 浙江龙盛 | 2024-01-22 一 | 7.87 | 7.89 | 7.49 | 7.88 | 7.46 | -5.07% | 0.46% | 149282 | 11410万 | 243.67 | 243.67 | 11.19 | 71 | 浙江龙盛 | 2024-01-19 五 | 7.94 | 7.90 | 7.89 | 7.94 | 7.84 | -0.13% | 0.21% | 67296 | 5317万 | 256.69 | 256.69 | 11.79 | 72 | 浙江龙盛 | 2024-01-18 四 | 8.00 | 8.03 | 7.90 | 8.02 | 7.69 | -1.62% | 0.70% | 229145 | 17963万 | 257.01 | 257.01 | 11.8 | 73 | 浙江龙盛 | 2024-01-17 三 | 8.12 | 8.12 | 8.03 | 8.18 | 8.03 | -1.11% | 0.24% | 77110 | 6250万 | 261.24 | 261.24 | 12 | 74 | 浙江龙盛 | 2024-01-16 二 | 8.13 | 8.14 | 8.12 | 8.19 | 8.02 | -0.25% | 0.22% | 72833 | 5904万 | 264.17 | 264.17 | 12.13 | 75 | 浙江龙盛 | 2024-01-15 一 | 8.15 | 8.16 | 8.14 | 8.21 | 8.12 | -0.25% | 0.14% | 44843 | 3662万 | 264.82 | 264.82 | 12.16 | 76 | 浙江龙盛 | 2024-01-12 五 | 8.10 | 8.12 | 8.16 | 8.27 | 8.10 | 0.49% | 0.30% | 97254 | 7974万 | 265.47 | 265.47 | 12.19 | 77 | 浙江龙盛 | 2024-01-11 四 | 7.99 | 8.00 | 8.12 | 8.17 | 7.99 | 1.50% | 0.49% | 158716 | 12822万 | 264.17 | 264.17 | 12.13 | 78 | 浙江龙盛 | 2024-01-10 三 | 8.13 | 8.13 | 8.00 | 8.18 | 7.99 | -1.60% | 0.47% | 152158 | 12292万 | 260.27 | 260.27 | 11.95 | 79 | 浙江龙盛 | 2024-01-09 二 | 8.17 | 8.16 | 8.13 | 8.24 | 8.08 | -0.37% | 0.31% | 100824 | 8222万 | 264.5 | 264.5 | 12.15 | 80 | 浙江龙盛 | 2024-01-08 一 | 8.37 | 8.41 | 8.16 | 8.40 | 8.15 | -2.97% | 0.33% | 107436 | 8863万 | 265.47 | 265.47 | 12.19 | 81 | 浙江龙盛 | 2024-01-05 五 | 8.44 | 8.48 | 8.41 | 8.50 | 8.37 | -0.83% | 0.19% | 63131 | 5332万 | 273.61 | 273.61 | 12.56 | 82 | 浙江龙盛 | 2024-01-04 四 | 8.47 | 8.50 | 8.48 | 8.54 | 8.43 | -0.24% | 0.19% | 60473 | 5121万 | 275.88 | 275.88 | 12.67 | 83 | 浙江龙盛 | 2024-01-03 三 | 8.44 | 8.46 | 8.50 | 8.52 | 8.43 | 0.47% | 0.25% | 81562 | 6922万 | 276.53 | 276.53 | 12.7 | 84 | 浙江龙盛 | 2024-01-02 二 | 8.38 | 8.40 | 8.46 | 8.55 | 8.38 | 0.71% | 0.32% | 102769 | 8717万 | 275.23 | 275.23 | 12.64 | 85 | 浙江龙盛 | 2023-12-29 五 | 8.41 | 8.38 | 8.40 | 8.43 | 8.37 | 0.24% | 0.29% | 93628 | 7860万 | 273.28 | 273.28 | 12.55 | 86 | 浙江龙盛 | 2023-12-28 四 | 8.25 | 8.22 | 8.38 | 8.42 | 8.22 | 1.95% | 0.37% | 118956 | 9951万 | 272.63 | 272.63 | 12.52 | 87 | 浙江龙盛 | 2023-12-27 三 | 8.28 | 8.29 | 8.22 | 8.30 | 8.10 | -0.84% | 0.42% | 136484 | 11169万 | 267.42 | 267.42 | 12.28 | 88 | 浙江龙盛 | 2023-12-26 二 | 8.37 | 8.36 | 8.29 | 8.38 | 8.25 | -0.84% | 0.19% | 60704 | 5046万 | 269.7 | 269.7 | 12.39 | 89 | 浙江龙盛 | 2023-12-25 一 | 8.32 | 8.37 | 8.36 | 8.40 | 8.32 | -0.12% | 0.14% | 45393 | 3795万 | 271.98 | 271.98 | 12.49 | 90 | 浙江龙盛 | 2023-12-22 五 | 8.38 | 8.38 | 8.37 | 8.39 | 8.22 | -0.12% | 0.41% | 132685 | 11029万 | 272.3 | 272.3 | 12.51 | 91 | 浙江龙盛 | 2023-12-21 四 | 8.45 | 8.48 | 8.38 | 8.50 | 8.34 | -1.18% | 0.35% | 114229 | 9597万 | 272.63 | 272.63 | 12.52 | 92 | 浙江龙盛 | 2023-12-20 三 | 8.54 | 8.52 | 8.48 | 8.60 | 8.46 | -0.47% | 0.22% | 69998 | 5971万 | 275.88 | 275.88 | 12.67 | 93 | 浙江龙盛 | 2023-12-19 二 | 8.56 | 8.55 | 8.52 | 8.56 | 8.50 | -0.35% | 0.20% | 64851 | 5530万 | 277.18 | 277.18 | 12.73 | 94 | 浙江龙盛 | 2023-12-18 一 | 8.60 | 8.64 | 8.55 | 8.62 | 8.51 | -1.04% | 0.24% | 78487 | 6711万 | 278.16 | 278.16 | 12.77 | 95 | 浙江龙盛 | 2023-12-15 五 | 8.64 | 8.65 | 8.64 | 8.73 | 8.58 | -0.12% | 0.28% | 91563 | 7921万 | 281.09 | 281.09 | 12.91 | 96 | 浙江龙盛 | 2023-12-14 四 | 8.70 | 8.68 | 8.65 | 8.73 | 8.64 | -0.35% | 0.19% | 60323 | 5241万 | 281.41 | 281.41 | 12.92 | 97 | 浙江龙盛 | 2023-12-13 三 | 8.67 | 8.70 | 8.68 | 8.73 | 8.66 | -0.23% | 0.18% | 58156 | 5062万 | 282.39 | 282.39 | 12.97 | 98 | 浙江龙盛 | 2023-12-12 二 | 8.66 | 8.68 | 8.70 | 8.72 | 8.64 | 0.23% | 0.18% | 57168 | 4965万 | 283.04 | 283.04 | 13 | 99 | 浙江龙盛 | 2023-12-11 一 | 8.60 | 8.62 | 8.68 | 8.71 | 8.54 | 0.70% | 0.30% | 97813 | 8427万 | 282.39 | 282.39 | 12.97 | 100 | 浙江龙盛 | 2023-12-08 五 | 8.63 | 8.66 | 8.62 | 8.70 | 8.61 | -0.46% | 0.22% | 72059 | 6229万 | 280.44 | 280.44 | 12.88 | 101 | 浙江龙盛 | 2023-12-07 四 | 8.60 | 8.59 | 8.66 | 8.68 | 8.55 | 0.81% | 0.25% | 80836 | 6954万 | 281.74 | 281.74 | 12.94 | 102 | 浙江龙盛 | 2023-12-06 三 | 8.55 | 8.59 | 8.59 | 8.64 | 8.55 | 0.00% | 0.14% | 44713 | 3847万 | 279.46 | 279.46 | 12.83 | 103 | 浙江龙盛 | 2023-12-05 二 | 8.62 | 8.62 | 8.59 | 8.67 | 8.58 | -0.35% | 0.21% | 69620 | 5996万 | 279.46 | 279.46 | 12.83 | 104 | 浙江龙盛 | 2023-12-04 一 | 8.71 | 8.68 | 8.62 | 8.72 | 8.62 | -0.69% | 0.19% | 60905 | 5268万 | 280.44 | 280.44 | 12.88 | 105 | 浙江龙盛 | 2023-12-01 五 | 8.61 | 8.61 | 8.68 | 8.71 | 8.56 | 0.81% | 0.31% | 100273 | 8678万 | 282.39 | 282.39 | 12.97 | 106 | 浙江龙盛 | 2023-11-30 四 | 8.72 | 8.71 | 8.61 | 8.73 | 8.55 | -1.15% | 0.40% | 129611 | 11188万 | 280.11 | 280.11 | 12.86 | 107 | 浙江龙盛 | 2023-11-29 三 | 8.80 | 8.82 | 8.71 | 8.83 | 8.71 | -1.25% | 0.24% | 77480 | 6783万 | 283.37 | 283.37 | 13.01 | 108 | 浙江龙盛 | 2023-11-28 二 | 8.78 | 8.78 | 8.82 | 8.82 | 8.72 | 0.46% | 0.22% | 70860 | 6226万 | 286.94 | 286.94 | 13.18 | 109 | 浙江龙盛 | 2023-11-24 五 | 8.81 | 8.81 | 8.76 | 8.81 | 8.75 | -0.57% | 0.20% | 64870 | 5692万 | 284.99 | 284.99 | 13.09 | 110 | 浙江龙盛 | 2023-11-23 四 | 8.78 | 8.78 | 8.81 | 8.82 | 8.76 | 0.34% | 0.17% | 55635 | 4891万 | 286.62 | 286.62 | 13.16 | 111 | 浙江龙盛 | 2023-11-22 三 | 8.83 | 8.83 | 8.78 | 8.86 | 8.78 | -0.57% | 0.20% | 65326 | 5761万 | 285.64 | 285.64 | 13.12 | 112 | 浙江龙盛 | 2023-11-21 二 | 8.83 | 8.82 | 8.83 | 8.90 | 8.82 | 0.11% | 0.28% | 91221 | 8086万 | 287.27 | 287.27 | 13.19 | 113 | 浙江龙盛 | 2023-11-20 一 | 8.83 | 8.82 | 8.82 | 8.84 | 8.75 | 0.00% | 0.29% | 93018 | 8180万 | 286.94 | 286.94 | 13.18 | 114 | 浙江龙盛 | 2023-11-17 五 | 8.88 | 8.85 | 8.82 | 8.88 | 8.80 | -0.34% | 0.24% | 77622 | 6853万 | 286.94 | 286.94 | 13.18 | 115 | 浙江龙盛 | 2023-11-16 四 | 8.92 | 8.92 | 8.85 | 8.92 | 8.83 | -0.78% | 0.20% | 66569 | 5900万 | 287.92 | 287.92 | 13.22 | 116 | 浙江龙盛 | 2023-11-15 三 | 8.90 | 8.87 | 8.92 | 8.93 | 8.87 | 0.56% | 0.31% | 101894 | 9070万 | 290.2 | 290.2 | 13.33 | 117 | 浙江龙盛 | 2023-11-14 二 | 8.87 | 8.89 | 8.87 | 8.90 | 8.83 | -0.22% | 0.27% | 87270 | 7733万 | 288.57 | 288.57 | 13.25 | 118 | 浙江龙盛 | 2023-11-13 一 | 8.89 | 8.89 | 8.89 | 8.91 | 8.77 | 0.00% | 0.40% | 131677 | 11625万 | 289.22 | 289.22 | 13.28 | 119 | 浙江龙盛 | 2023-11-10 五 | 8.94 | 8.95 | 8.89 | 8.95 | 8.89 | -0.67% | 0.20% | 66261 | 5908万 | 289.22 | 289.22 | 13.28 | 120 | 浙江龙盛 | 2023-11-09 四 | 9.00 | 8.99 | 8.95 | 9.02 | 8.95 | -0.44% | 0.24% | 77615 | 6967万 | 291.17 | 291.17 | 13.37 | 121 | 浙江龙盛 | 2023-11-08 三 | 9.07 | 9.07 | 8.99 | 9.07 | 8.94 | -0.88% | 0.41% | 133974 | 12051万 | 292.47 | 292.47 | 13.43 | 122 | 浙江龙盛 | 2023-11-07 二 | 8.99 | 8.98 | 9.07 | 9.09 | 8.93 | 1.00% | 0.44% | 141911 | 12806万 | 295.08 | 295.08 | 13.55 | 123 | 浙江龙盛 | 2023-11-06 一 | 8.89 | 8.84 | 8.98 | 9.01 | 8.86 | 1.58% | 0.47% | 153276 | 13706万 | 292.15 | 292.15 | 13.42 | 124 | 浙江龙盛 | 2023-11-03 五 | 8.85 | 8.83 | 8.84 | 8.91 | 8.82 | 0.11% | 0.22% | 72285 | 6413万 | 287.59 | 287.59 | 13.21 | 125 | 浙江龙盛 | 2023-11-02 四 | 8.90 | 8.91 | 8.83 | 8.93 | 8.81 | -0.90% | 0.22% | 70956 | 6290万 | 287.27 | 287.27 | 13.19 | 126 | 浙江龙盛 | 2023-11-01 三 | 8.92 | 8.90 | 8.91 | 8.93 | 8.85 | 0.11% | 0.22% | 70599 | 6272万 | 289.87 | 289.87 | 13.31 | 127 | 浙江龙盛 | 2023-10-31 二 | 8.91 | 8.91 | 8.90 | 8.97 | 8.87 | -0.11% | 0.23% | 73387 | 6534万 | 289.55 | 289.55 | 13.3 | 128 | 浙江龙盛 | 2023-10-30 一 | 8.94 | 9.01 | 8.91 | 8.97 | 8.84 | -1.11% | 0.40% | 128697 | 11448万 | 289.87 | 289.87 | 13.31 | 129 | 浙江龙盛 | 2023-10-27 五 | 8.92 | 8.91 | 9.01 | 9.04 | 8.87 | 1.12% | 0.28% | 92498 | 8311万 | 293.13 | 293.13 | 12.36 | 130 | 浙江龙盛 | 2023-10-26 四 | 8.84 | 8.85 | 8.91 | 8.93 | 8.81 | 0.68% | 0.25% | 80483 | 7148万 | 289.87 | 289.87 | 12.23 | 131 | 浙江龙盛 | 2023-10-25 三 | 8.78 | 8.74 | 8.85 | 8.91 | 8.77 | 1.26% | 0.31% | 100832 | 8931万 | 287.92 | 287.92 | 12.14 | 132 | 浙江龙盛 | 2023-10-24 二 | 8.71 | 8.70 | 8.74 | 8.79 | 8.66 | 0.46% | 0.29% | 94334 | 8230万 | 284.34 | 284.34 | 11.99 | 133 | 浙江龙盛 | 2023-10-20 五 | 8.90 | 8.93 | 8.92 | 8.99 | 8.83 | -0.11% | 0.27% | 89068 | 7947万 | 290.2 | 290.2 | 12.24 | 134 | 浙江龙盛 | 2023-10-19 四 | 9.03 | 9.05 | 8.93 | 9.05 | 8.90 | -1.33% | 0.37% | 121293 | 10876万 | 290.52 | 290.52 | 12.25 | 135 | 浙江龙盛 | 2023-10-18 三 | 9.10 | 9.13 | 9.05 | 9.12 | 9.04 | -0.88% | 0.26% | 83327 | 7562万 | 294.43 | 294.43 | 12.42 | 136 | 浙江龙盛 | 2023-10-17 二 | 9.10 | 9.10 | 9.13 | 9.15 | 9.07 | 0.33% | 0.24% | 77396 | 7055万 | 297.03 | 297.03 | 12.53 | 137 | 浙江龙盛 | 2023-10-16 一 | 9.19 | 9.19 | 9.10 | 9.19 | 9.09 | -0.98% | 0.30% | 96226 | 8772万 | 296.05 | 296.05 | 12.49 | 138 | 浙江龙盛 | 2023-10-13 五 | 9.16 | 9.18 | 9.19 | 9.19 | 9.14 | 0.11% | 0.21% | 66912 | 6131万 | 298.98 | 298.98 | 12.61 | 139 | 浙江龙盛 | 2023-10-12 四 | 9.20 | 9.16 | 9.18 | 9.22 | 9.16 | 0.22% | 0.24% | 77775 | 7148万 | 298.66 | 298.66 | 12.6 | 140 | 浙江龙盛 | 2023-10-11 三 | 9.20 | 9.20 | 9.16 | 9.24 | 9.14 | -0.43% | 0.24% | 76643 | 7044万 | 298.01 | 298.01 | 12.57 | 141 | 浙江龙盛 | 2023-10-10 二 | 9.20 | 9.20 | 9.20 | 9.25 | 9.18 | 0.00% | 0.16% | 52088 | 4792万 | 299.31 | 299.31 | 12.62 | 142 | 浙江龙盛 | 2023-10-09 一 | 9.26 | 9.29 | 9.20 | 9.28 | 9.18 | -0.97% | 0.39% | 125414 | 11542万 | 299.31 | 299.31 | 12.62 | 143 | 浙江龙盛 | 2023-09-28 四 | 9.34 | 9.35 | 9.29 | 9.37 | 9.28 | -0.64% | 0.26% | 85754 | 7985万 | 302.23 | 302.23 | 12.75 | 144 | 浙江龙盛 | 2023-09-27 三 | 9.35 | 9.32 | 9.35 | 9.38 | 9.31 | 0.32% | 0.14% | 46544 | 4348万 | 304.19 | 304.19 | 12.83 | 145 | 浙江龙盛 | 2023-09-26 二 | 9.39 | 9.39 | 9.32 | 9.43 | 9.30 | -0.75% | 0.20% | 64053 | 5983万 | 303.21 | 303.21 | 12.79 | 146 | 浙江龙盛 | 2023-09-25 一 | 9.41 | 9.44 | 9.39 | 9.46 | 9.38 | -0.53% | 0.19% | 63047 | 5932万 | 305.49 | 305.49 | 12.89 | 147 | 浙江龙盛 | 2023-09-22 五 | 9.33 | 9.35 | 9.44 | 9.45 | 9.33 | 0.96% | 0.22% | 70541 | 6640万 | 307.11 | 307.11 | 12.95 | 148 | 浙江龙盛 | 2023-09-21 四 | 9.38 | 9.38 | 9.35 | 9.42 | 9.34 | -0.32% | 0.19% | 61423 | 5760万 | 304.19 | 304.19 | 12.83 | 149 | 浙江龙盛 | 2023-09-20 三 | 9.43 | 9.43 | 9.38 | 9.46 | 9.37 | -0.53% | 0.16% | 50585 | 4757万 | 305.16 | 305.16 | 12.87 | 150 | 浙江龙盛 | 2023-09-19 二 | 9.38 | 9.39 | 9.43 | 9.48 | 9.37 | 0.43% | 0.20% | 65489 | 6172万 | 306.79 | 306.79 | 12.94 | 151 | 浙江龙盛 | 2023-09-18 一 | 9.41 | 9.48 | 9.39 | 9.45 | 9.30 | -0.95% | 0.49% | 160636 | 15064万 | 305.49 | 305.49 | 12.89 | 152 | 浙江龙盛 | 2023-09-15 五 | 9.47 | 9.48 | 9.48 | 9.50 | 9.37 | 0.00% | 0.36% | 115871 | 10933万 | 308.42 | 308.42 | 13.01 | 153 | 浙江龙盛 | 2023-09-14 四 | 9.43 | 9.43 | 9.48 | 9.48 | 9.39 | 0.53% | 0.24% | 79391 | 7502万 | 308.42 | 308.42 | 13.01 | 154 | 浙江龙盛 | 2023-09-13 三 | 9.42 | 9.41 | 9.43 | 9.50 | 9.38 | 0.21% | 0.33% | 106930 | 10082万 | 306.79 | 306.79 | 12.94 | 155 | 浙江龙盛 | 2023-09-12 二 | 9.39 | 9.39 | 9.41 | 9.42 | 9.36 | 0.21% | 0.20% | 66080 | 6208万 | 306.14 | 306.14 | 12.91 | 156 | 浙江龙盛 | 2023-09-11 一 | 9.29 | 9.25 | 9.39 | 9.40 | 9.28 | 1.51% | 0.31% | 102197 | 9569万 | 305.49 | 305.49 | 12.89 | 157 | 浙江龙盛 | 2023-09-08 五 | 9.36 | 9.37 | 9.25 | 9.41 | 9.25 | -1.28% | 0.31% | 101101 | 9383万 | 300.93 | 300.93 | 12.69 | 158 | 浙江龙盛 | 2023-09-07 四 | 9.44 | 9.45 | 9.37 | 9.52 | 9.37 | -0.85% | 0.26% | 84598 | 7988万 | 304.84 | 304.84 | 12.86 | 159 | 浙江龙盛 | 2023-09-06 三 | 9.40 | 9.40 | 9.45 | 9.47 | 9.33 | 0.53% | 0.21% | 67964 | 6408万 | 307.44 | 307.44 | 12.97 | 160 | 浙江龙盛 | 2023-09-05 二 | 9.45 | 9.48 | 9.40 | 9.49 | 9.38 | -0.84% | 0.21% | 69921 | 6583万 | 305.81 | 305.81 | 12.9 | 161 | 浙江龙盛 | 2023-09-04 一 | 9.28 | 9.29 | 9.48 | 9.52 | 9.28 | 2.05% | 0.67% | 218670 | 20689万 | 308.42 | 308.42 | 13.01 | 162 | 浙江龙盛 | 2023-09-01 五 | 9.23 | 9.22 | 9.29 | 9.31 | 9.20 | 0.76% | 0.27% | 88619 | 8209万 | 302.23 | 302.23 | 12.75 | 163 | 浙江龙盛 | 2023-08-31 四 | 9.23 | 9.23 | 9.22 | 9.26 | 9.15 | -0.11% | 0.36% | 117461 | 10801万 | 299.96 | 299.96 | 12.65 | 164 | 浙江龙盛 | 2023-08-30 三 | 9.22 | 9.26 | 9.23 | 9.32 | 9.21 | -0.32% | 0.32% | 104378 | 9653万 | 300.28 | 300.28 | 12.67 | 165 | 浙江龙盛 | 2023-08-29 二 | 9.18 | 9.18 | 9.26 | 9.27 | 9.15 | 0.87% | 0.62% | 202768 | 18709万 | 301.26 | 301.26 | 12.71 | 166 | 浙江龙盛 | 2023-08-28 一 | 9.55 | 9.30 | 9.18 | 9.60 | 9.14 | -1.29% | 0.79% | 255729 | 23893万 | 298.66 | 298.66 | 12.6 | 167 | 浙江龙盛 | 2023-08-25 五 | 9.31 | 9.31 | 9.30 | 9.40 | 9.24 | -0.11% | 0.31% | 99576 | 9275万 | 302.56 | 302.56 | 12.76 | 168 | 浙江龙盛 | 2023-08-23 三 | 9.43 | 9.41 | 9.34 | 9.45 | 9.34 | -0.74% | 0.17% | 56509 | 5308万 | 303.86 | 303.86 | 10.56 | 169 | 浙江龙盛 | 2023-08-22 二 | 9.46 | 9.46 | 9.41 | 9.51 | 9.34 | -0.53% | 0.36% | 117270 | 11036万 | 306.14 | 306.14 | 10.64 |
|
行情刷新 | 流通股东
|