| 股票名称 | 代码 600354 | 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 | 敦煌种业 | 2024-04-26 五 | 5.24 | 5.24 | 5.26 | 5.26 | 5.17 | 0.38% | 1.50% | 79308 | 4141万 | 27.76 | 27.76 | 49.95 | 2 | 敦煌种业 | 2024-04-25 四 | 5.22 | 5.23 | 5.24 | 5.26 | 5.17 | 0.19% | 1.04% | 54749 | 2860万 | 27.66 | 27.66 | 67.79 | 3 | 敦煌种业 | 2024-04-24 三 | 5.24 | 5.25 | 5.23 | 5.27 | 5.17 | -0.38% | 1.14% | 60129 | 3134万 | 27.6 | 27.6 | 67.66 | 4 | 敦煌种业 | 2024-04-23 二 | 5.27 | 5.27 | 5.25 | 5.31 | 5.22 | -0.38% | 1.28% | 67764 | 3569万 | 27.71 | 27.71 | 67.92 | 5 | 敦煌种业 | 2024-04-22 一 | 5.22 | 5.29 | 5.27 | 5.32 | 5.19 | -0.38% | 1.66% | 87472 | 4603万 | 27.82 | 27.82 | 68.18 | 6 | 敦煌种业 | 2024-04-19 五 | 5.17 | 5.18 | 5.29 | 5.32 | 5.13 | 2.12% | 2.58% | 136038 | 7139万 | 27.92 | 27.92 | 68.44 | 7 | 敦煌种业 | 2024-04-18 四 | 5.21 | 5.20 | 5.18 | 5.25 | 5.14 | -0.38% | 1.51% | 79875 | 4154万 | 27.34 | 27.34 | 67.02 | 8 | 敦煌种业 | 2024-04-17 三 | 4.99 | 4.95 | 5.20 | 5.22 | 4.99 | 5.05% | 2.21% | 116475 | 6009万 | 27.45 | 27.45 | 67.28 | 9 | 敦煌种业 | 2024-04-16 二 | 5.23 | 5.27 | 4.95 | 5.24 | 4.94 | -6.07% | 3.01% | 158674 | 7999万 | 26.13 | 26.13 | 64.04 | 10 | 敦煌种业 | 2024-04-15 一 | 5.50 | 5.57 | 5.27 | 5.54 | 5.13 | -5.39% | 3.26% | 172083 | 9152万 | 27.82 | 27.82 | 68.18 | 11 | 敦煌种业 | 2024-04-12 五 | 5.75 | 5.80 | 5.57 | 5.82 | 5.51 | -3.97% | 2.40% | 126823 | 7185万 | 29.4 | 29.4 | 72.06 | 12 | 敦煌种业 | 2024-04-11 四 | 5.69 | 5.73 | 5.80 | 5.85 | 5.63 | 1.22% | 2.24% | 118300 | 6816万 | 30.61 | 30.61 | 75.04 | 13 | 敦煌种业 | 2024-04-10 三 | 5.85 | 5.88 | 5.73 | 5.90 | 5.70 | -2.55% | 1.60% | 84246 | 4876万 | 30.24 | 30.24 | 74.13 | 14 | 敦煌种业 | 2024-04-09 二 | 5.82 | 5.84 | 5.88 | 5.90 | 5.71 | 0.68% | 2.18% | 115323 | 6702万 | 31.03 | 31.03 | 76.07 | 15 | 敦煌种业 | 2024-04-08 一 | 5.89 | 5.86 | 5.84 | 5.89 | 5.77 | -0.34% | 1.94% | 102275 | 5963万 | 30.82 | 30.82 | 75.56 | 16 | 敦煌种业 | 2024-04-03 三 | 5.75 | 5.78 | 5.86 | 5.87 | 5.75 | 1.38% | 2.22% | 117236 | 6832万 | 30.93 | 30.93 | 75.82 | 17 | 敦煌种业 | 2024-04-02 二 | 5.79 | 5.79 | 5.78 | 5.79 | 5.73 | -0.17% | 1.33% | 70358 | 4054万 | 30.51 | 30.51 | 74.78 | 18 | 敦煌种业 | 2024-04-01 一 | 5.73 | 5.74 | 5.79 | 5.80 | 5.72 | 0.87% | 2.01% | 106017 | 6109万 | 30.56 | 30.56 | 74.91 | 19 | 敦煌种业 | 2024-03-29 五 | 5.64 | 5.63 | 5.74 | 5.76 | 5.63 | 1.95% | 1.91% | 100613 | 5733万 | 30.3 | 30.3 | 74.26 | 20 | 敦煌种业 | 2024-03-28 四 | 5.59 | 5.61 | 5.63 | 5.68 | 5.57 | 0.36% | 1.67% | 87986 | 4953万 | 29.72 | 29.72 | 72.84 | 21 | 敦煌种业 | 2024-03-27 三 | 5.69 | 5.68 | 5.61 | 5.72 | 5.60 | -1.23% | 1.85% | 97672 | 5526万 | 29.61 | 29.61 | 72.58 | 22 | 敦煌种业 | 2024-03-26 二 | 5.70 | 5.69 | 5.68 | 5.76 | 5.58 | -0.18% | 1.82% | 95845 | 5432万 | 29.98 | 29.98 | 73.49 | 23 | 敦煌种业 | 2024-03-25 一 | 5.83 | 5.89 | 5.69 | 5.87 | 5.68 | -3.40% | 2.40% | 126436 | 7319万 | 30.03 | 30.03 | 73.62 | 24 | 敦煌种业 | 2024-03-22 五 | 6.08 | 6.05 | 5.89 | 6.08 | 5.88 | -2.64% | 3.57% | 188517 | 11215万 | 31.09 | 31.09 | 76.2 | 25 | 敦煌种业 | 2024-03-21 四 | 5.95 | 5.99 | 6.05 | 6.08 | 5.95 | 1.00% | 3.61% | 190566 | 11479万 | 31.93 | 31.93 | 77.56 | 26 | 敦煌种业 | 2024-03-20 三 | 6.02 | 5.96 | 5.99 | 6.06 | 5.96 | 0.50% | 2.52% | 133188 | 7980万 | 31.62 | 31.62 | 76.79 | 27 | 敦煌种业 | 2024-03-19 二 | 5.95 | 5.98 | 5.96 | 6.03 | 5.93 | -0.33% | 2.97% | 157001 | 9397万 | 31.46 | 31.46 | 76.41 | 28 | 敦煌种业 | 2024-03-18 一 | 5.97 | 6.03 | 5.98 | 6.02 | 5.88 | -0.83% | 4.36% | 230013 | 13653万 | 31.56 | 31.56 | 76.67 | 29 | 敦煌种业 | 2024-03-15 五 | 5.80 | 5.82 | 6.03 | 6.08 | 5.79 | 3.61% | 5.67% | 299132 | 17896万 | 31.83 | 31.83 | 77.31 | 30 | 敦煌种业 | 2024-03-14 四 | 5.80 | 5.87 | 5.82 | 5.89 | 5.78 | -0.85% | 1.84% | 97009 | 5662万 | 30.72 | 30.72 | 74.61 | 31 | 敦煌种业 | 2024-03-08 五 | 5.72 | 5.74 | 5.74 | 5.77 | 5.63 | 0.00% | 1.92% | 101414 | 5783万 | 30.3 | 30.3 | 73.59 | 32 | 敦煌种业 | 2024-03-07 四 | 5.77 | 5.77 | 5.74 | 5.87 | 5.74 | -0.52% | 2.22% | 117182 | 6786万 | 30.3 | 30.3 | 73.59 | 33 | 敦煌种业 | 2024-03-06 三 | 5.79 | 5.81 | 5.77 | 5.83 | 5.71 | -0.69% | 2.31% | 121906 | 7031万 | 30.45 | 30.45 | 73.97 | 34 | 敦煌种业 | 2024-03-05 二 | 6.00 | 6.03 | 5.81 | 6.00 | 5.81 | -3.65% | 3.50% | 184756 | 10906万 | 30.67 | 30.67 | 74.49 | 35 | 敦煌种业 | 2024-03-04 一 | 5.95 | 5.93 | 6.03 | 6.08 | 5.90 | 1.69% | 4.13% | 218053 | 13085万 | 31.83 | 31.83 | 77.31 | 36 | 敦煌种业 | 2024-03-01 五 | 5.99 | 6.02 | 5.93 | 5.99 | 5.89 | -1.50% | 4.02% | 212035 | 12564万 | 31.3 | 31.3 | 76.02 | 37 | 敦煌种业 | 2024-02-29 四 | 5.77 | 5.90 | 6.02 | 6.11 | 5.65 | 2.03% | 7.12% | 375755 | 22215万 | 31.77 | 31.77 | 77.18 | 38 | 敦煌种业 | 2024-02-28 三 | 5.74 | 5.76 | 5.90 | 6.18 | 5.58 | 2.43% | 7.70% | 406200 | 23711万 | 31.14 | 31.14 | 75.64 | 39 | 敦煌种业 | 2024-02-27 二 | 5.68 | 5.68 | 5.76 | 5.80 | 5.63 | 1.41% | 3.38% | 178397 | 10211万 | 30.4 | 30.4 | 73.84 | 40 | 敦煌种业 | 2024-02-26 一 | 5.69 | 5.69 | 5.68 | 5.74 | 5.62 | -0.18% | 3.19% | 168463 | 9568万 | 29.98 | 29.98 | 72.82 | 41 | 敦煌种业 | 2024-02-23 五 | 5.63 | 5.68 | 5.69 | 5.69 | 5.58 | 0.18% | 3.36% | 177416 | 10002万 | 30.03 | 30.03 | 72.95 | 42 | 敦煌种业 | 2024-02-22 四 | 5.58 | 5.59 | 5.68 | 5.78 | 5.52 | 1.61% | 4.72% | 249284 | 14062万 | 29.98 | 29.98 | 72.82 | 43 | 敦煌种业 | 2024-02-21 三 | 5.43 | 5.43 | 5.59 | 5.61 | 5.36 | 2.95% | 4.23% | 222998 | 12276万 | 29.5 | 29.5 | 71.67 | 44 | 敦煌种业 | 2024-02-20 二 | 5.40 | 5.46 | 5.43 | 5.44 | 5.35 | -0.55% | 2.23% | 117719 | 6348万 | 28.66 | 28.66 | 69.61 | 45 | 敦煌种业 | 2024-02-19 一 | 5.40 | 5.40 | 5.46 | 5.52 | 5.33 | 1.11% | 3.17% | 167379 | 9082万 | 28.82 | 28.82 | 70 | 46 | 敦煌种业 | 2024-02-08 四 | 5.16 | 5.21 | 5.40 | 5.40 | 5.11 | 3.65% | 3.71% | 195979 | 10377万 | 28.5 | 28.5 | 69.23 | 47 | 敦煌种业 | 2024-02-07 三 | 5.19 | 5.24 | 5.21 | 5.49 | 5.01 | -0.57% | 4.45% | 234961 | 12322万 | 27.5 | 27.5 | 66.79 | 48 | 敦煌种业 | 2024-02-06 二 | 4.81 | 5.31 | 5.24 | 5.49 | 4.78 | -1.32% | 5.93% | 313233 | 15747万 | 27.66 | 27.66 | 67.18 | 49 | 敦煌种业 | 2024-02-05 一 | 5.70 | 5.90 | 5.31 | 6.00 | 5.31 | -10.00% | 6.55% | 345831 | 19460万 | 28.03 | 28.03 | 68.08 | 50 | 敦煌种业 | 2024-02-02 五 | 5.75 | 5.93 | 5.90 | 6.02 | 5.60 | -0.51% | 6.09% | 321342 | 18815万 | 31.14 | 31.14 | 75.64 | 51 | 敦煌种业 | 2024-02-01 四 | 5.70 | 5.84 | 5.93 | 6.08 | 5.61 | 1.54% | 7.37% | 388987 | 22984万 | 31.3 | 31.3 | 76.02 | 52 | 敦煌种业 | 2024-01-31 三 | 6.09 | 6.09 | 5.84 | 6.18 | 5.75 | -4.11% | 8.59% | 453350 | 26777万 | 30.82 | 30.82 | 74.87 | 53 | 敦煌种业 | 2024-01-30 二 | 5.59 | 5.54 | 6.09 | 6.09 | 5.52 | 9.93% | 6.19% | 326813 | 19514万 | 32.14 | 32.14 | 78.08 | 54 | 敦煌种业 | 2024-01-29 一 | 5.62 | 5.63 | 5.54 | 5.65 | 5.54 | -1.60% | 1.34% | 70972 | 3959万 | 29.24 | 29.24 | 71.02 | 55 | 敦煌种业 | 2024-01-26 五 | 5.54 | 5.50 | 5.63 | 5.71 | 5.50 | 2.36% | 1.90% | 100525 | 5656万 | 29.72 | 29.72 | 72.18 | 56 | 敦煌种业 | 2024-01-25 四 | 5.33 | 5.30 | 5.50 | 5.51 | 5.30 | 3.77% | 1.59% | 83760 | 4547万 | 29.03 | 29.03 | 70.51 | 57 | 敦煌种业 | 2024-01-24 三 | 5.26 | 5.21 | 5.30 | 5.31 | 5.15 | 1.73% | 1.36% | 71994 | 3783万 | 27.97 | 27.97 | 67.95 | 58 | 敦煌种业 | 2024-01-23 二 | 5.15 | 5.15 | 5.21 | 5.23 | 5.07 | 1.17% | 1.22% | 64350 | 3325万 | 27.5 | 27.5 | 66.79 | 59 | 敦煌种业 | 2024-01-22 一 | 5.54 | 5.56 | 5.15 | 5.54 | 5.10 | -7.37% | 2.00% | 105808 | 5616万 | 27.18 | 27.18 | 66.02 | 60 | 敦煌种业 | 2024-01-19 五 | 5.59 | 5.62 | 5.56 | 5.60 | 5.53 | -1.07% | 0.88% | 46202 | 2571万 | 29.35 | 29.35 | 71.28 | 61 | 敦煌种业 | 2024-01-18 四 | 5.70 | 5.77 | 5.62 | 5.74 | 5.40 | -2.60% | 2.73% | 144276 | 8009万 | 29.66 | 29.66 | 72.05 | 62 | 敦煌种业 | 2024-01-17 三 | 5.90 | 5.91 | 5.77 | 5.92 | 5.77 | -2.37% | 1.04% | 54792 | 3203万 | 30.45 | 30.45 | 73.97 | 63 | 敦煌种业 | 2024-01-16 二 | 5.97 | 5.98 | 5.91 | 6.00 | 5.84 | -1.17% | 1.30% | 68742 | 4060万 | 31.19 | 31.19 | 75.77 | 64 | 敦煌种业 | 2024-01-15 一 | 5.99 | 5.97 | 5.98 | 6.05 | 5.97 | 0.17% | 1.04% | 55016 | 3302万 | 31.56 | 31.56 | 76.67 | 65 | 敦煌种业 | 2024-01-12 五 | 6.01 | 6.00 | 5.97 | 6.08 | 5.97 | -0.50% | 1.06% | 56129 | 3374万 | 31.51 | 31.51 | 76.54 | 66 | 敦煌种业 | 2024-01-11 四 | 5.95 | 5.98 | 6.00 | 6.08 | 5.94 | 0.33% | 1.31% | 68940 | 4141万 | 31.67 | 31.67 | 76.92 | 67 | 敦煌种业 | 2024-01-10 三 | 5.98 | 5.97 | 5.98 | 6.02 | 5.92 | 0.17% | 1.02% | 53736 | 3213万 | 31.56 | 31.56 | 76.67 | 68 | 敦煌种业 | 2024-01-09 二 | 5.98 | 5.95 | 5.97 | 6.07 | 5.93 | 0.34% | 1.28% | 67444 | 4039万 | 31.51 | 31.51 | 76.54 | 69 | 敦煌种业 | 2024-01-08 一 | 6.12 | 6.12 | 5.95 | 6.14 | 5.95 | -2.78% | 1.46% | 77219 | 4640万 | 31.4 | 31.4 | 76.28 | 70 | 敦煌种业 | 2024-01-05 五 | 6.20 | 6.23 | 6.12 | 6.25 | 6.08 | -1.77% | 1.66% | 87357 | 5377万 | 32.3 | 32.3 | 78.46 | 71 | 敦煌种业 | 2024-01-04 四 | 6.27 | 6.25 | 6.23 | 6.32 | 6.20 | -0.32% | 1.63% | 85951 | 5376万 | 32.88 | 32.88 | 79.87 | 72 | 敦煌种业 | 2024-01-03 三 | 6.21 | 6.22 | 6.25 | 6.38 | 6.19 | 0.48% | 2.50% | 132061 | 8273万 | 32.99 | 32.99 | 80.13 | 73 | 敦煌种业 | 2024-01-02 二 | 6.00 | 6.00 | 6.22 | 6.26 | 5.99 | 3.67% | 3.48% | 183493 | 11291万 | 32.83 | 32.83 | 79.74 | 74 | 敦煌种业 | 2023-12-29 五 | 5.90 | 5.92 | 6.00 | 6.02 | 5.90 | 1.35% | 1.48% | 78197 | 4679万 | 31.67 | 31.67 | 76.92 | 75 | 敦煌种业 | 2023-12-28 四 | 5.86 | 5.87 | 5.92 | 5.95 | 5.80 | 0.85% | 1.72% | 90966 | 5361万 | 31.25 | 31.25 | 75.9 | 76 | 敦煌种业 | 2023-12-27 三 | 5.86 | 5.81 | 5.87 | 5.90 | 5.81 | 1.03% | 1.20% | 63299 | 3707万 | 30.98 | 30.98 | 75.25 | 77 | 敦煌种业 | 2023-12-26 二 | 5.85 | 5.84 | 5.81 | 5.88 | 5.78 | -0.51% | 1.13% | 59468 | 3462万 | 30.67 | 30.67 | 74.49 | 78 | 敦煌种业 | 2023-12-25 一 | 5.90 | 5.91 | 5.84 | 5.91 | 5.79 | -1.18% | 1.96% | 103590 | 6046万 | 30.82 | 30.82 | 74.87 | 79 | 敦煌种业 | 2023-12-22 五 | 6.16 | 6.30 | 5.91 | 6.17 | 5.90 | -6.19% | 5.48% | 289055 | 17371万 | 31.19 | 31.19 | 75.77 | 80 | 敦煌种业 | 2023-12-21 四 | 6.44 | 6.38 | 6.30 | 6.51 | 6.21 | -1.25% | 6.23% | 328820 | 20915万 | 33.25 | 33.25 | 80.77 | 81 | 敦煌种业 | 2023-12-20 三 | 6.38 | 6.38 | 6.38 | 6.52 | 6.33 | 0.00% | 4.03% | 212460 | 13612万 | 33.67 | 33.67 | 81.79 | 82 | 敦煌种业 | 2023-12-19 二 | 6.25 | 6.29 | 6.38 | 6.45 | 6.17 | 1.43% | 3.91% | 206591 | 13072万 | 33.67 | 33.67 | 81.79 | 83 | 敦煌种业 | 2023-12-18 一 | 6.30 | 6.36 | 6.29 | 6.58 | 6.25 | -1.10% | 4.33% | 228369 | 14620万 | 33.2 | 33.2 | 80.64 | 84 | 敦煌种业 | 2023-12-15 五 | 6.26 | 6.30 | 6.36 | 6.51 | 6.26 | 0.95% | 4.96% | 262006 | 16736万 | 33.57 | 33.57 | 81.54 | 85 | 敦煌种业 | 2023-12-14 四 | 6.12 | 6.10 | 6.30 | 6.46 | 6.12 | 3.28% | 5.12% | 270304 | 17037万 | 33.25 | 33.25 | 80.77 | 86 | 敦煌种业 | 2023-12-13 三 | 6.12 | 6.15 | 6.10 | 6.14 | 6.09 | -0.81% | 1.08% | 56911 | 3483万 | 32.2 | 32.2 | 78.2 | 87 | 敦煌种业 | 2023-12-12 二 | 6.15 | 6.16 | 6.15 | 6.17 | 6.10 | -0.16% | 1.05% | 55379 | 3393万 | 32.46 | 32.46 | 78.84 | 88 | 敦煌种业 | 2023-12-11 一 | 6.15 | 6.18 | 6.16 | 6.17 | 6.06 | -0.32% | 2.04% | 107715 | 6595万 | 32.51 | 32.51 | 78.97 | 89 | 敦煌种业 | 2023-12-08 五 | 6.39 | 6.36 | 6.18 | 6.43 | 6.15 | -2.83% | 2.76% | 145565 | 9096万 | 32.62 | 32.62 | 79.23 | 90 | 敦煌种业 | 2023-12-07 四 | 6.37 | 6.39 | 6.36 | 6.39 | 6.25 | -0.47% | 1.74% | 91759 | 5814万 | 33.57 | 33.57 | 81.54 | 91 | 敦煌种业 | 2023-12-06 三 | 6.23 | 6.26 | 6.39 | 6.43 | 6.22 | 2.08% | 2.28% | 120081 | 7629万 | 33.73 | 33.73 | 81.92 | 92 | 敦煌种业 | 2023-12-05 二 | 6.29 | 6.30 | 6.26 | 6.36 | 6.26 | -0.63% | 1.67% | 88121 | 5565万 | 33.04 | 33.04 | 80.25 | 93 | 敦煌种业 | 2023-12-04 一 | 6.37 | 6.41 | 6.30 | 6.40 | 6.28 | -1.72% | 2.61% | 137563 | 8709万 | 33.25 | 33.25 | 80.77 | 94 | 敦煌种业 | 2023-12-01 五 | 6.40 | 6.40 | 6.41 | 6.49 | 6.37 | 0.16% | 2.37% | 124828 | 8037万 | 33.83 | 33.83 | 82.18 | 95 | 敦煌种业 | 2023-11-30 四 | 6.47 | 6.47 | 6.40 | 6.50 | 6.35 | -1.08% | 3.28% | 173056 | 11095万 | 33.78 | 33.78 | 82.05 | 96 | 敦煌种业 | 2023-11-29 三 | 6.52 | 6.49 | 6.47 | 6.57 | 6.45 | -0.31% | 4.65% | 245239 | 15951万 | 34.15 | 34.15 | 82.95 | 97 | 敦煌种业 | 2023-11-28 二 | 6.28 | 6.29 | 6.49 | 6.55 | 6.22 | 3.18% | 5.54% | 292281 | 18708万 | 34.25 | 34.25 | 83.2 | 98 | 敦煌种业 | 2023-11-24 五 | 6.15 | 6.16 | 6.17 | 6.22 | 6.14 | 0.16% | 1.52% | 80015 | 4949万 | 32.57 | 32.57 | 79.1 | 99 | 敦煌种业 | 2023-11-23 四 | 6.10 | 6.11 | 6.16 | 6.17 | 6.10 | 0.82% | 1.17% | 61565 | 3781万 | 32.51 | 32.51 | 78.97 | 100 | 敦煌种业 | 2023-11-22 三 | 6.11 | 6.13 | 6.11 | 6.17 | 6.10 | -0.33% | 1.09% | 57425 | 3525万 | 32.25 | 32.25 | 78.33 | 101 | 敦煌种业 | 2023-11-21 二 | 6.17 | 6.16 | 6.13 | 6.18 | 6.11 | -0.49% | 1.46% | 76812 | 4726万 | 32.35 | 32.35 | 78.59 | 102 | 敦煌种业 | 2023-11-20 一 | 6.11 | 6.10 | 6.16 | 6.18 | 6.09 | 0.98% | 1.42% | 74786 | 4598万 | 32.51 | 32.51 | 78.97 | 103 | 敦煌种业 | 2023-11-17 五 | 6.09 | 6.08 | 6.10 | 6.11 | 6.05 | 0.33% | 1.07% | 56284 | 3423万 | 32.2 | 32.2 | 78.2 | 104 | 敦煌种业 | 2023-11-16 四 | 6.10 | 6.11 | 6.08 | 6.14 | 6.08 | -0.49% | 1.09% | 57374 | 3498万 | 32.09 | 32.09 | 77.95 | 105 | 敦煌种业 | 2023-11-15 三 | 6.14 | 6.11 | 6.11 | 6.15 | 6.09 | 0.00% | 1.38% | 72728 | 4445万 | 32.25 | 32.25 | 78.33 | 106 | 敦煌种业 | 2023-11-14 二 | 6.09 | 6.10 | 6.11 | 6.12 | 6.07 | 0.16% | 1.54% | 81199 | 4948万 | 32.25 | 32.25 | 78.33 | 107 | 敦煌种业 | 2023-11-13 一 | 6.10 | 6.18 | 6.10 | 6.13 | 6.05 | -1.29% | 2.77% | 146177 | 8890万 | 32.2 | 32.2 | 78.2 | 108 | 敦煌种业 | 2023-11-10 五 | 6.16 | 6.02 | 6.18 | 6.38 | 6.16 | 2.66% | 5.16% | 272353 | 16950万 | 32.62 | 32.62 | 79.23 | 109 | 敦煌种业 | 2023-11-09 四 | 6.03 | 6.05 | 6.02 | 6.08 | 6.02 | -0.50% | 0.99% | 52326 | 3159万 | 31.77 | 31.77 | 77.18 | 110 | 敦煌种业 | 2023-11-08 三 | 6.06 | 6.08 | 6.05 | 6.09 | 6.02 | -0.49% | 1.04% | 55125 | 3340万 | 31.93 | 31.93 | 77.56 | 111 | 敦煌种业 | 2023-11-07 二 | 6.05 | 6.08 | 6.08 | 6.09 | 6.01 | 0.00% | 1.29% | 68265 | 4132万 | 32.09 | 32.09 | 77.95 | 112 | 敦煌种业 | 2023-11-06 一 | 6.02 | 6.01 | 6.08 | 6.08 | 6.00 | 1.16% | 1.31% | 68917 | 4166万 | 32.09 | 32.09 | 77.95 | 113 | 敦煌种业 | 2023-11-03 五 | 5.96 | 5.95 | 6.01 | 6.03 | 5.94 | 1.01% | 0.86% | 45343 | 2722万 | 31.72 | 31.72 | 77.05 | 114 | 敦煌种业 | 2023-11-02 四 | 6.04 | 6.03 | 5.95 | 6.05 | 5.94 | -1.33% | 0.89% | 46716 | 2792万 | 31.4 | 31.4 | 76.28 | 115 | 敦煌种业 | 2023-11-01 三 | 6.03 | 6.03 | 6.03 | 6.06 | 6.00 | 0.00% | 0.71% | 37553 | 2265万 | 31.83 | 31.83 | 77.31 | 116 | 敦煌种业 | 2023-10-31 二 | 6.01 | 6.05 | 6.03 | 6.04 | 5.98 | -0.33% | 1.10% | 58113 | 3493万 | 31.83 | 31.83 | 77.31 | 117 | 敦煌种业 | 2023-10-30 一 | 5.97 | 5.95 | 6.05 | 6.06 | 5.95 | 1.68% | 1.28% | 67396 | 4061万 | 31.93 | 31.93 | 81.82 | 118 | 敦煌种业 | 2023-10-27 五 | 5.86 | 5.89 | 5.95 | 5.97 | 5.83 | 1.02% | 1.20% | 63303 | 3749万 | 31.4 | 31.4 | 80.47 | 119 | 敦煌种业 | 2023-10-26 四 | 5.90 | 5.91 | 5.89 | 5.90 | 5.78 | -0.34% | 1.13% | 59886 | 3494万 | 31.09 | 31.09 | 79.65 | 120 | 敦煌种业 | 2023-10-25 三 | 5.87 | 5.85 | 5.91 | 5.94 | 5.86 | 1.03% | 1.01% | 53140 | 3141万 | 31.19 | 31.19 | 79.93 | 121 | 敦煌种业 | 2023-10-24 二 | 5.78 | 5.75 | 5.85 | 5.91 | 5.75 | 1.74% | 1.31% | 69160 | 4045万 | 30.88 | 30.88 | 79.11 | 122 | 敦煌种业 | 2023-10-20 五 | 6.04 | 6.08 | 5.93 | 6.04 | 5.86 | -2.47% | 1.85% | 97441 | 5789万 | 31.3 | 31.3 | 80.2 | 123 | 敦煌种业 | 2023-10-19 四 | 6.18 | 6.27 | 6.08 | 6.24 | 6.07 | -3.03% | 2.48% | 131042 | 8013万 | 32.09 | 32.09 | 82.22 | 124 | 敦煌种业 | 2023-10-18 三 | 6.13 | 6.08 | 6.27 | 6.35 | 6.13 | 3.13% | 4.40% | 231992 | 14540万 | 33.09 | 33.09 | 84.79 | 125 | 敦煌种业 | 2023-10-17 二 | 6.12 | 6.14 | 6.08 | 6.13 | 6.04 | -0.98% | 0.81% | 42719 | 2593万 | 32.09 | 32.09 | 82.22 | 126 | 敦煌种业 | 2023-10-16 一 | 6.08 | 6.08 | 6.14 | 6.18 | 6.08 | 0.99% | 1.12% | 58992 | 3620万 | 32.41 | 32.41 | 83.04 | 127 | 敦煌种业 | 2023-10-13 五 | 6.17 | 6.20 | 6.08 | 6.17 | 6.08 | -1.94% | 1.27% | 66829 | 4084万 | 32.09 | 32.09 | 82.22 | 128 | 敦煌种业 | 2023-10-12 四 | 6.16 | 6.13 | 6.20 | 6.21 | 6.13 | 1.14% | 1.02% | 53786 | 3319万 | 32.72 | 32.72 | 83.85 | 129 | 敦煌种业 | 2023-10-11 三 | 6.18 | 6.17 | 6.13 | 6.19 | 6.11 | -0.65% | 1.04% | 54731 | 3367万 | 32.35 | 32.35 | 82.9 | 130 | 敦煌种业 | 2023-10-10 二 | 6.17 | 6.17 | 6.17 | 6.21 | 6.16 | 0.00% | 0.67% | 35363 | 2188万 | 32.57 | 32.57 | 83.44 | 131 | 敦煌种业 | 2023-10-09 一 | 6.22 | 6.22 | 6.17 | 6.23 | 6.14 | -0.80% | 0.97% | 51132 | 3154万 | 32.57 | 32.57 | 83.44 | 132 | 敦煌种业 | 2023-09-28 四 | 6.17 | 6.16 | 6.22 | 6.22 | 6.16 | 0.97% | 0.82% | 43129 | 2670万 | 32.83 | 32.83 | 84.12 | 133 | 敦煌种业 | 2023-09-27 三 | 6.17 | 6.18 | 6.16 | 6.21 | 6.15 | -0.32% | 0.72% | 38166 | 2360万 | 32.51 | 32.51 | 83.31 | 134 | 敦煌种业 | 2023-09-26 二 | 6.26 | 6.26 | 6.18 | 6.27 | 6.17 | -1.28% | 0.80% | 42415 | 2633万 | 32.62 | 32.62 | 83.58 | 135 | 敦煌种业 | 2023-09-25 一 | 6.27 | 6.27 | 6.26 | 6.32 | 6.24 | -0.16% | 0.80% | 42013 | 2637万 | 33.04 | 33.04 | 84.66 | 136 | 敦煌种业 | 2023-09-22 五 | 6.19 | 6.20 | 6.27 | 6.27 | 6.12 | 1.13% | 1.17% | 61721 | 3833万 | 33.09 | 33.09 | 84.79 | 137 | 敦煌种业 | 2023-09-21 四 | 6.33 | 6.35 | 6.20 | 6.35 | 6.20 | -2.36% | 1.59% | 83900 | 5253万 | 32.72 | 32.72 | 83.85 | 138 | 敦煌种业 | 2023-09-20 三 | 6.39 | 6.39 | 6.35 | 6.44 | 6.33 | -0.63% | 1.20% | 63268 | 4041万 | 33.52 | 33.52 | 85.88 | 139 | 敦煌种业 | 2023-09-19 二 | 6.34 | 6.35 | 6.39 | 6.41 | 6.33 | 0.63% | 1.35% | 71285 | 4547万 | 33.73 | 33.73 | 86.42 | 140 | 敦煌种业 | 2023-09-18 一 | 6.31 | 6.33 | 6.35 | 6.36 | 6.26 | 0.32% | 0.99% | 52444 | 3318万 | 33.52 | 33.52 | 85.88 | 141 | 敦煌种业 | 2023-09-15 五 | 6.31 | 6.28 | 6.33 | 6.36 | 6.28 | 0.80% | 0.96% | 50476 | 3191万 | 33.41 | 33.41 | 85.61 | 142 | 敦煌种业 | 2023-09-14 四 | 6.37 | 6.36 | 6.28 | 6.37 | 6.26 | -1.26% | 1.27% | 67012 | 4220万 | 33.15 | 33.15 | 84.93 | 143 | 敦煌种业 | 2023-09-13 三 | 6.45 | 6.44 | 6.36 | 6.47 | 6.33 | -1.24% | 1.20% | 63513 | 4050万 | 33.57 | 33.57 | 86.01 | 144 | 敦煌种业 | 2023-09-12 二 | 6.45 | 6.44 | 6.44 | 6.49 | 6.42 | 0.00% | 0.98% | 51671 | 3335万 | 33.99 | 33.99 | 87.09 | 145 | 敦煌种业 | 2023-09-11 一 | 6.38 | 6.38 | 6.44 | 6.45 | 6.36 | 0.94% | 0.97% | 51120 | 3284万 | 33.99 | 33.99 | 87.09 | 146 | 敦煌种业 | 2023-09-08 五 | 6.41 | 6.41 | 6.38 | 6.43 | 6.35 | -0.47% | 1.25% | 66104 | 4217万 | 33.67 | 33.67 | 86.28 | 147 | 敦煌种业 | 2023-09-07 四 | 6.46 | 6.50 | 6.41 | 6.54 | 6.41 | -1.38% | 1.70% | 89775 | 5807万 | 33.83 | 33.83 | 86.69 | 148 | 敦煌种业 | 2023-09-06 三 | 6.55 | 6.52 | 6.50 | 6.56 | 6.47 | -0.31% | 1.29% | 68086 | 4424万 | 34.31 | 34.31 | 87.9 | 149 | 敦煌种业 | 2023-09-05 二 | 6.59 | 6.62 | 6.52 | 6.60 | 6.51 | -1.51% | 1.82% | 96304 | 6297万 | 34.41 | 34.41 | 88.17 | 150 | 敦煌种业 | 2023-09-04 一 | 6.55 | 6.56 | 6.62 | 6.62 | 6.54 | 0.91% | 1.98% | 104493 | 6882万 | 34.94 | 34.94 | 89.53 | 151 | 敦煌种业 | 2023-09-01 五 | 6.53 | 6.53 | 6.56 | 6.58 | 6.52 | 0.46% | 1.44% | 76023 | 4981万 | 34.62 | 34.62 | 88.72 | 152 | 敦煌种业 | 2023-08-31 四 | 6.55 | 6.58 | 6.53 | 6.56 | 6.48 | -0.76% | 1.52% | 80325 | 5237万 | 34.47 | 34.47 | 88.31 | 153 | 敦煌种业 | 2023-08-30 三 | 6.61 | 6.62 | 6.58 | 6.63 | 6.53 | -0.60% | 2.12% | 112110 | 7375万 | 34.73 | 34.73 | 88.99 | 154 | 敦煌种业 | 2023-08-29 二 | 6.50 | 6.50 | 6.62 | 6.62 | 6.46 | 1.85% | 2.76% | 145814 | 9556万 | 34.94 | 34.94 | 89.53 | 155 | 敦煌种业 | 2023-08-28 一 | 6.70 | 6.46 | 6.50 | 6.78 | 6.47 | 0.62% | 3.49% | 184226 | 12204万 | 34.31 | 34.31 | 93.51 | 156 | 敦煌种业 | 2023-08-25 五 | 6.50 | 6.56 | 6.46 | 6.63 | 6.42 | -1.52% | 2.75% | 145029 | 9495万 | 34.1 | 34.1 | 92.94 | 157 | 敦煌种业 | 2023-08-23 三 | 6.47 | 6.50 | 6.50 | 6.60 | 6.45 | 0.00% | 1.93% | 102035 | 6656万 | 34.31 | 34.31 | 93.51 | 158 | 敦煌种业 | 2023-08-22 二 | 6.45 | 6.45 | 6.50 | 6.52 | 6.38 | 0.78% | 1.80% | 95127 | 6145万 | 34.31 | 34.31 | 93.51 |
|
行情刷新 | 流通股东
|