| 股票名称 | 代码 600826 | 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 | 兰生股份 | 2024-04-19 五 | 8.91 | 8.88 | 8.75 | 8.93 | 8.71 | -1.46% | 1.06% | 44167 | 3884万 | 36.53 | 46.25 | 16.8 | 2 | 兰生股份 | 2024-04-18 四 | 8.76 | 8.73 | 8.88 | 8.97 | 8.72 | 1.72% | 1.52% | 63530 | 5630万 | 37.07 | 46.94 | 17.05 | 3 | 兰生股份 | 2024-04-17 三 | 8.60 | 8.25 | 8.73 | 8.76 | 8.51 | 5.82% | 1.65% | 68727 | 5949万 | 36.45 | 46.15 | 16.76 | 4 | 兰生股份 | 2024-04-16 二 | 8.80 | 8.88 | 8.25 | 8.81 | 8.24 | -7.09% | 2.48% | 103550 | 8834万 | 34.44 | 43.61 | 15.84 | 5 | 兰生股份 | 2024-04-15 一 | 8.95 | 8.99 | 8.88 | 9.00 | 8.55 | -1.22% | 2.35% | 98103 | 8595万 | 37.07 | 46.94 | 17.05 | 6 | 兰生股份 | 2024-04-12 五 | 9.20 | 9.00 | 8.99 | 9.25 | 8.96 | -0.11% | 1.73% | 72094 | 6520万 | 37.53 | 47.52 | 17.26 | 7 | 兰生股份 | 2024-04-11 四 | 9.16 | 8.85 | 9.00 | 9.35 | 8.81 | 1.69% | 2.33% | 97440 | 8836万 | 37.57 | 47.58 | 17.28 | 8 | 兰生股份 | 2024-04-10 三 | 9.19 | 9.23 | 8.85 | 9.20 | 8.71 | -4.12% | 2.30% | 96120 | 8568万 | 36.95 | 46.78 | 12.9 | 9 | 兰生股份 | 2024-04-09 二 | 9.23 | 9.30 | 9.23 | 9.30 | 9.08 | -0.75% | 1.37% | 57005 | 5233万 | 38.53 | 48.79 | 13.45 | 10 | 兰生股份 | 2024-04-08 一 | 9.65 | 9.62 | 9.30 | 9.82 | 9.20 | -3.33% | 2.28% | 95056 | 8886万 | 38.83 | 49.16 | 13.55 | 11 | 兰生股份 | 2024-04-03 三 | 9.13 | 9.11 | 9.62 | 9.85 | 9.09 | 5.60% | 3.04% | 126860 | 11990万 | 40.16 | 50.85 | 14.02 | 12 | 兰生股份 | 2024-04-02 二 | 9.05 | 9.05 | 9.11 | 9.14 | 9.02 | 0.66% | 1.07% | 44725 | 4064万 | 38.03 | 48.16 | 13.27 | 13 | 兰生股份 | 2024-04-01 一 | 9.01 | 8.95 | 9.05 | 9.05 | 8.92 | 1.12% | 1.11% | 46477 | 4174万 | 37.78 | 47.84 | 13.19 | 14 | 兰生股份 | 2024-03-29 五 | 8.81 | 8.80 | 8.95 | 8.95 | 8.73 | 1.70% | 0.88% | 36921 | 3283万 | 37.36 | 47.31 | 13.04 | 15 | 兰生股份 | 2024-03-28 四 | 8.75 | 8.74 | 8.80 | 8.91 | 8.72 | 0.69% | 1.09% | 45610 | 4024万 | 36.74 | 46.52 | 12.82 | 16 | 兰生股份 | 2024-03-27 三 | 8.91 | 8.84 | 8.74 | 8.95 | 8.69 | -1.13% | 1.05% | 43658 | 3846万 | 36.49 | 46.2 | 12.74 | 17 | 兰生股份 | 2024-03-26 二 | 8.99 | 9.02 | 8.84 | 9.02 | 8.71 | -2.00% | 1.27% | 53062 | 4705万 | 36.91 | 46.73 | 12.88 | 18 | 兰生股份 | 2024-03-25 一 | 9.00 | 9.04 | 9.02 | 9.22 | 8.98 | -0.22% | 1.58% | 66052 | 6022万 | 37.66 | 47.68 | 13.14 | 19 | 兰生股份 | 2024-03-22 五 | 8.95 | 9.01 | 9.04 | 9.12 | 8.81 | 0.33% | 1.24% | 51893 | 4665万 | 37.74 | 47.79 | 13.17 | 20 | 兰生股份 | 2024-03-21 四 | 9.01 | 9.00 | 9.01 | 9.13 | 8.88 | 0.11% | 1.11% | 46154 | 4153万 | 37.62 | 47.63 | 13.13 | 21 | 兰生股份 | 2024-03-20 三 | 8.73 | 8.79 | 9.00 | 9.01 | 8.73 | 2.39% | 1.37% | 57080 | 5090万 | 37.57 | 47.58 | 13.11 | 22 | 兰生股份 | 2024-03-19 二 | 8.84 | 8.84 | 8.79 | 8.92 | 8.77 | -0.57% | 1.23% | 51343 | 4542万 | 36.7 | 46.47 | 12.81 | 23 | 兰生股份 | 2024-03-18 一 | 8.76 | 8.78 | 8.84 | 8.87 | 8.75 | 0.68% | 1.09% | 45484 | 4010万 | 36.91 | 46.73 | 12.88 | 24 | 兰生股份 | 2024-03-15 五 | 8.64 | 8.64 | 8.78 | 8.78 | 8.55 | 1.62% | 0.92% | 38574 | 3340万 | 36.65 | 46.41 | 12.79 | 25 | 兰生股份 | 2024-03-14 四 | 8.68 | 8.70 | 8.64 | 8.77 | 8.53 | -0.69% | 0.96% | 40278 | 3493万 | 36.07 | 45.67 | 12.59 | 26 | 兰生股份 | 2024-03-08 五 | 8.38 | 8.39 | 8.58 | 8.77 | 8.32 | 2.26% | 1.91% | 79646 | 6790万 | 35.82 | 45.36 | 12.5 | 27 | 兰生股份 | 2024-03-07 四 | 8.41 | 8.39 | 8.39 | 8.48 | 8.27 | 0.00% | 0.98% | 40849 | 3426万 | 35.03 | 44.35 | 12.23 | 28 | 兰生股份 | 2024-03-06 三 | 8.34 | 8.29 | 8.39 | 8.42 | 8.27 | 1.21% | 0.99% | 41363 | 3457万 | 35.03 | 44.35 | 12.23 | 29 | 兰生股份 | 2024-03-05 二 | 8.51 | 8.51 | 8.29 | 8.55 | 8.26 | -2.59% | 1.22% | 50958 | 4246万 | 34.61 | 43.82 | 12.08 | 30 | 兰生股份 | 2024-03-04 一 | 8.55 | 8.61 | 8.51 | 8.60 | 8.41 | -1.16% | 1.35% | 56287 | 4781万 | 35.53 | 44.99 | 12.4 | 31 | 兰生股份 | 2024-03-01 五 | 8.58 | 8.57 | 8.61 | 8.84 | 8.53 | 0.47% | 1.80% | 75073 | 6475万 | 35.95 | 45.51 | 12.55 | 32 | 兰生股份 | 2024-02-29 四 | 8.21 | 8.31 | 8.57 | 8.60 | 8.20 | 3.13% | 2.21% | 92218 | 7784万 | 35.78 | 45.3 | 12.49 | 33 | 兰生股份 | 2024-02-28 三 | 9.05 | 9.02 | 8.31 | 9.05 | 8.30 | -7.87% | 3.63% | 151620 | 13298万 | 34.69 | 43.93 | 12.11 | 34 | 兰生股份 | 2024-02-27 二 | 8.78 | 8.56 | 9.02 | 9.25 | 8.60 | 5.37% | 4.33% | 180594 | 16231万 | 37.66 | 47.68 | 13.14 | 35 | 兰生股份 | 2024-02-26 一 | 8.58 | 8.57 | 8.56 | 8.64 | 8.39 | -0.12% | 2.24% | 93384 | 7964万 | 35.74 | 45.25 | 12.47 | 36 | 兰生股份 | 2024-02-23 五 | 8.47 | 8.51 | 8.57 | 8.59 | 8.45 | 0.71% | 2.44% | 102040 | 8706万 | 35.78 | 45.3 | 12.49 | 37 | 兰生股份 | 2024-02-22 四 | 8.35 | 8.43 | 8.51 | 8.58 | 8.32 | 0.95% | 2.51% | 104992 | 8861万 | 35.53 | 44.99 | 12.4 | 38 | 兰生股份 | 2024-02-21 三 | 8.38 | 8.56 | 8.43 | 8.74 | 8.30 | -1.52% | 4.63% | 193237 | 16506万 | 35.19 | 44.56 | 12.28 | 39 | 兰生股份 | 2024-02-20 二 | 8.70 | 8.25 | 8.56 | 9.08 | 8.33 | 3.76% | 8.36% | 349096 | 30976万 | 35.74 | 45.25 | 12.47 | 40 | 兰生股份 | 2024-02-19 一 | 8.25 | 7.50 | 8.25 | 8.25 | 8.25 | 10.00% | 0.53% | 22261 | 1837万 | 34.44 | 43.61 | 12.02 | 41 | 兰生股份 | 2024-02-08 四 | 7.30 | 6.82 | 7.50 | 7.50 | 7.20 | 9.97% | 1.45% | 60631 | 4516万 | 31.31 | 39.65 | 10.93 | 42 | 兰生股份 | 2024-02-07 三 | 6.93 | 6.94 | 6.82 | 7.03 | 6.71 | -1.73% | 2.95% | 123107 | 8432万 | 28.47 | 36.05 | 9.94 | 43 | 兰生股份 | 2024-02-06 二 | 6.68 | 6.80 | 6.94 | 7.15 | 6.18 | 2.06% | 4.14% | 172964 | 11444万 | 28.97 | 36.69 | 10.11 | 44 | 兰生股份 | 2024-02-05 一 | 7.39 | 7.56 | 6.80 | 7.44 | 6.80 | -10.05% | 4.11% | 171526 | 11796万 | 28.39 | 35.95 | 9.91 | 45 | 兰生股份 | 2024-02-02 五 | 7.95 | 7.99 | 7.56 | 8.21 | 7.23 | -5.38% | 3.38% | 141257 | 10877万 | 31.56 | 39.96 | 11.02 | 46 | 兰生股份 | 2024-02-01 四 | 8.56 | 8.56 | 7.99 | 8.57 | 7.71 | -6.66% | 4.12% | 172186 | 13822万 | 33.36 | 42.24 | 11.64 | 47 | 兰生股份 | 2024-01-31 三 | 9.11 | 9.15 | 8.56 | 9.27 | 8.43 | -6.45% | 4.26% | 177987 | 15882万 | 35.74 | 45.25 | 12.47 | 48 | 兰生股份 | 2024-01-30 二 | 9.37 | 9.52 | 9.15 | 9.59 | 9.13 | -3.89% | 3.37% | 140632 | 13151万 | 38.2 | 48.37 | 13.33 | 49 | 兰生股份 | 2024-01-29 一 | 9.65 | 9.48 | 9.52 | 9.96 | 9.49 | 0.42% | 5.11% | 213355 | 20593万 | 39.74 | 50.33 | 13.87 | 50 | 兰生股份 | 2024-01-26 五 | 9.30 | 9.32 | 9.48 | 9.68 | 9.20 | 1.72% | 5.66% | 236363 | 22477万 | 39.58 | 50.11 | 13.81 | 51 | 兰生股份 | 2024-01-25 四 | 8.99 | 8.92 | 9.32 | 9.44 | 8.99 | 4.48% | 7.15% | 298476 | 27643万 | 38.91 | 49.27 | 13.58 | 52 | 兰生股份 | 2024-01-24 三 | 8.18 | 8.11 | 8.92 | 8.92 | 8.18 | 9.99% | 4.46% | 186102 | 16301万 | 37.24 | 47.15 | 13 | 53 | 兰生股份 | 2024-01-23 二 | 7.88 | 7.88 | 8.11 | 8.15 | 7.65 | 2.92% | 1.57% | 65710 | 5196万 | 33.86 | 42.87 | 11.82 | 54 | 兰生股份 | 2024-01-22 一 | 8.44 | 8.45 | 7.88 | 8.49 | 7.80 | -6.75% | 1.53% | 64045 | 5183万 | 32.9 | 41.66 | 11.48 | 55 | 兰生股份 | 2024-01-19 五 | 8.45 | 8.45 | 8.45 | 8.64 | 8.40 | 0.00% | 0.94% | 39071 | 3322万 | 35.28 | 44.67 | 12.31 | 56 | 兰生股份 | 2024-01-18 四 | 8.50 | 8.58 | 8.45 | 8.56 | 8.21 | -1.52% | 1.30% | 54323 | 4535万 | 35.28 | 44.67 | 12.31 | 57 | 兰生股份 | 2024-01-17 三 | 8.79 | 8.80 | 8.58 | 8.83 | 8.55 | -2.50% | 1.01% | 42351 | 3692万 | 35.82 | 45.36 | 12.5 | 58 | 兰生股份 | 2024-01-16 二 | 8.93 | 8.95 | 8.80 | 8.99 | 8.68 | -1.68% | 1.55% | 64564 | 5680万 | 36.74 | 46.52 | 12.82 | 59 | 兰生股份 | 2024-01-15 一 | 8.91 | 8.88 | 8.95 | 9.06 | 8.83 | 0.79% | 1.70% | 70995 | 6368万 | 37.36 | 47.31 | 13.04 | 60 | 兰生股份 | 2024-01-12 五 | 9.20 | 8.97 | 8.88 | 9.33 | 8.86 | -1.00% | 2.23% | 93099 | 8392万 | 37.07 | 46.94 | 12.94 | 61 | 兰生股份 | 2024-01-11 四 | 8.85 | 8.87 | 8.97 | 9.00 | 8.85 | 1.13% | 0.73% | 30351 | 2709万 | 37.45 | 47.42 | 13.07 | 62 | 兰生股份 | 2024-01-10 三 | 8.96 | 8.96 | 8.87 | 8.96 | 8.80 | -1.00% | 0.65% | 27179 | 2412万 | 37.03 | 46.89 | 12.93 | 63 | 兰生股份 | 2024-01-09 二 | 8.87 | 8.86 | 8.96 | 9.00 | 8.84 | 1.13% | 0.75% | 31517 | 2812万 | 37.41 | 47.36 | 13.06 | 64 | 兰生股份 | 2024-01-08 一 | 8.90 | 8.91 | 8.86 | 9.03 | 8.82 | -0.56% | 1.18% | 49231 | 4408万 | 36.99 | 46.84 | 12.91 | 65 | 兰生股份 | 2024-01-05 五 | 9.09 | 9.06 | 8.91 | 9.10 | 8.84 | -1.66% | 0.75% | 31383 | 2820万 | 37.2 | 47.1 | 12.98 | 66 | 兰生股份 | 2024-01-04 四 | 9.08 | 9.03 | 9.06 | 9.12 | 9.00 | 0.33% | 0.99% | 41228 | 3737万 | 37.82 | 47.89 | 13.2 | 67 | 兰生股份 | 2024-01-03 三 | 9.02 | 8.92 | 9.03 | 9.14 | 8.92 | 1.23% | 0.93% | 38968 | 3518万 | 37.7 | 47.73 | 13.16 | 68 | 兰生股份 | 2024-01-02 二 | 8.85 | 8.84 | 8.92 | 9.04 | 8.84 | 0.90% | 1.33% | 55341 | 4960万 | 37.24 | 47.15 | 13 | 69 | 兰生股份 | 2023-12-29 五 | 8.81 | 8.83 | 8.84 | 8.88 | 8.72 | 0.11% | 0.84% | 35104 | 3094万 | 36.91 | 46.73 | 12.88 | 70 | 兰生股份 | 2023-12-28 四 | 8.57 | 8.58 | 8.83 | 8.88 | 8.49 | 2.91% | 1.07% | 44703 | 3893万 | 36.86 | 46.68 | 12.87 | 71 | 兰生股份 | 2023-12-27 三 | 8.50 | 8.48 | 8.58 | 8.62 | 8.42 | 1.18% | 0.68% | 28268 | 2410万 | 35.82 | 45.36 | 12.5 | 72 | 兰生股份 | 2023-12-26 二 | 8.64 | 8.65 | 8.48 | 8.74 | 8.46 | -1.97% | 0.74% | 30837 | 2641万 | 35.4 | 44.83 | 12.36 | 73 | 兰生股份 | 2023-12-25 一 | 8.85 | 8.92 | 8.65 | 8.87 | 8.56 | -3.03% | 1.22% | 50952 | 4425万 | 36.11 | 45.73 | 12.6 | 74 | 兰生股份 | 2023-12-22 五 | 9.08 | 9.10 | 8.92 | 9.12 | 8.84 | -1.98% | 0.96% | 40277 | 3598万 | 37.24 | 47.15 | 13 | 75 | 兰生股份 | 2023-12-21 四 | 9.03 | 9.03 | 9.10 | 9.10 | 8.76 | 0.78% | 1.29% | 53859 | 4823万 | 37.99 | 48.1 | 13.26 | 76 | 兰生股份 | 2023-12-20 三 | 9.27 | 9.26 | 9.03 | 9.29 | 9.02 | -2.48% | 1.00% | 41728 | 3815万 | 37.7 | 47.73 | 13.16 | 77 | 兰生股份 | 2023-12-19 二 | 9.36 | 9.38 | 9.26 | 9.39 | 9.18 | -1.28% | 1.08% | 45212 | 4185万 | 38.66 | 48.95 | 13.49 | 78 | 兰生股份 | 2023-12-18 一 | 9.45 | 9.53 | 9.38 | 9.59 | 9.32 | -1.57% | 1.26% | 52629 | 4965万 | 39.16 | 49.58 | 13.67 | 79 | 兰生股份 | 2023-12-15 五 | 9.65 | 9.52 | 9.53 | 9.68 | 9.45 | 0.11% | 1.53% | 63889 | 6116万 | 39.79 | 50.38 | 13.89 | 80 | 兰生股份 | 2023-12-14 四 | 9.37 | 9.36 | 9.52 | 9.61 | 9.37 | 1.71% | 1.51% | 63026 | 5983万 | 39.74 | 50.33 | 13.87 | 81 | 兰生股份 | 2023-12-13 三 | 9.48 | 9.46 | 9.36 | 9.53 | 9.36 | -1.06% | 0.87% | 36319 | 3429万 | 39.08 | 49.48 | 13.64 | 82 | 兰生股份 | 2023-12-12 二 | 9.31 | 9.28 | 9.46 | 9.50 | 9.31 | 1.94% | 1.19% | 49814 | 4698万 | 39.49 | 50.01 | 13.78 | 83 | 兰生股份 | 2023-12-11 一 | 9.21 | 9.24 | 9.28 | 9.30 | 9.10 | 0.43% | 1.03% | 43033 | 3955万 | 38.74 | 49.06 | 13.52 | 84 | 兰生股份 | 2023-12-08 五 | 9.43 | 9.40 | 9.24 | 9.44 | 9.22 | -1.70% | 0.95% | 39471 | 3681万 | 38.58 | 48.84 | 13.46 | 85 | 兰生股份 | 2023-12-07 四 | 9.42 | 9.41 | 9.40 | 9.44 | 9.30 | -0.11% | 0.88% | 36635 | 3437万 | 39.24 | 49.69 | 13.7 | 86 | 兰生股份 | 2023-12-06 三 | 9.30 | 9.31 | 9.41 | 9.45 | 9.23 | 1.07% | 0.86% | 36050 | 3374万 | 39.29 | 49.74 | 13.71 | 87 | 兰生股份 | 2023-12-05 二 | 9.49 | 9.47 | 9.31 | 9.49 | 9.31 | -1.69% | 0.77% | 31973 | 2998万 | 38.87 | 49.21 | 13.57 | 88 | 兰生股份 | 2023-12-04 一 | 9.44 | 9.42 | 9.47 | 9.55 | 9.39 | 0.53% | 1.16% | 48221 | 4570万 | 39.54 | 50.06 | 13.8 | 89 | 兰生股份 | 2023-12-01 五 | 9.18 | 9.16 | 9.42 | 9.45 | 9.12 | 2.84% | 1.14% | 47612 | 4448万 | 39.33 | 49.8 | 13.73 | 90 | 兰生股份 | 2023-11-30 四 | 9.11 | 9.12 | 9.16 | 9.21 | 9.08 | 0.44% | 1.09% | 45690 | 4178万 | 38.24 | 48.42 | 13.35 | 91 | 兰生股份 | 2023-11-29 三 | 9.31 | 9.27 | 9.12 | 9.31 | 9.09 | -1.62% | 0.98% | 41039 | 3758万 | 38.07 | 48.21 | 13.29 | 92 | 兰生股份 | 2023-11-28 二 | 9.37 | 9.34 | 9.27 | 9.37 | 9.17 | -0.75% | 1.47% | 61508 | 5696万 | 38.7 | 49 | 13.51 | 93 | 兰生股份 | 2023-11-24 五 | 9.59 | 9.59 | 9.48 | 9.64 | 9.46 | -1.15% | 0.67% | 28152 | 2685万 | 39.58 | 50.11 | 13.81 | 94 | 兰生股份 | 2023-11-23 四 | 9.53 | 9.54 | 9.59 | 9.59 | 9.43 | 0.52% | 0.82% | 34388 | 3274万 | 40.04 | 50.7 | 13.97 | 95 | 兰生股份 | 2023-11-22 三 | 9.55 | 9.56 | 9.54 | 9.64 | 9.49 | -0.21% | 0.95% | 39751 | 3809万 | 39.83 | 50.43 | 13.9 | 96 | 兰生股份 | 2023-11-21 二 | 9.51 | 9.49 | 9.56 | 9.60 | 9.48 | 0.74% | 1.04% | 43278 | 4134万 | 39.91 | 50.54 | 13.93 | 97 | 兰生股份 | 2023-11-20 一 | 9.48 | 9.50 | 9.49 | 9.57 | 9.38 | -0.11% | 1.00% | 41646 | 3944万 | 39.62 | 50.17 | 13.83 | 98 | 兰生股份 | 2023-11-17 五 | 9.43 | 9.45 | 9.50 | 9.51 | 9.34 | 0.53% | 1.03% | 42906 | 4047万 | 39.66 | 50.22 | 13.84 | 99 | 兰生股份 | 2023-11-16 四 | 9.40 | 9.41 | 9.45 | 9.52 | 9.34 | 0.43% | 0.92% | 38501 | 3634万 | 39.45 | 49.95 | 13.77 | 100 | 兰生股份 | 2023-11-15 三 | 9.40 | 9.36 | 9.41 | 9.49 | 9.36 | 0.53% | 0.81% | 33959 | 3201万 | 39.29 | 49.74 | 13.71 | 101 | 兰生股份 | 2023-11-14 二 | 9.37 | 9.33 | 9.36 | 9.39 | 9.26 | 0.32% | 0.99% | 41373 | 3856万 | 39.08 | 49.48 | 13.64 | 102 | 兰生股份 | 2023-11-13 一 | 9.35 | 9.31 | 9.33 | 9.40 | 9.24 | 0.21% | 1.11% | 46251 | 4306万 | 38.95 | 49.32 | 13.6 | 103 | 兰生股份 | 2023-11-10 五 | 9.40 | 9.38 | 9.31 | 9.43 | 9.24 | -0.75% | 0.76% | 31759 | 2951万 | 38.87 | 49.21 | 13.57 | 104 | 兰生股份 | 2023-11-09 四 | 9.40 | 9.40 | 9.38 | 9.47 | 9.35 | -0.21% | 0.89% | 37320 | 3508万 | 39.16 | 49.58 | 13.67 | 105 | 兰生股份 | 2023-11-08 三 | 9.47 | 9.50 | 9.40 | 9.56 | 9.37 | -1.05% | 1.22% | 50993 | 4828万 | 39.24 | 49.69 | 13.7 | 106 | 兰生股份 | 2023-11-07 二 | 9.59 | 9.60 | 9.50 | 9.60 | 9.41 | -1.04% | 1.14% | 47640 | 4518万 | 39.66 | 50.22 | 13.84 | 107 | 兰生股份 | 2023-11-06 一 | 9.37 | 9.38 | 9.60 | 9.73 | 9.36 | 2.35% | 2.31% | 96553 | 9258万 | 40.08 | 50.75 | 13.99 | 108 | 兰生股份 | 2023-11-03 五 | 9.30 | 9.30 | 9.38 | 9.44 | 9.28 | 0.86% | 1.29% | 53825 | 5048万 | 39.16 | 49.58 | 13.67 | 109 | 兰生股份 | 2023-11-02 四 | 9.25 | 9.24 | 9.30 | 9.38 | 9.21 | 0.65% | 1.35% | 56160 | 5228万 | 38.83 | 49.16 | 13.55 | 110 | 兰生股份 | 2023-11-01 三 | 9.23 | 9.23 | 9.24 | 9.33 | 9.16 | 0.11% | 1.44% | 60321 | 5579万 | 38.58 | 48.84 | 13.46 | 111 | 兰生股份 | 2023-10-31 二 | 9.37 | 9.38 | 9.23 | 9.43 | 9.10 | -1.60% | 1.79% | 74826 | 6892万 | 38.53 | 48.79 | 13.45 | 112 | 兰生股份 | 2023-10-30 一 | 9.52 | 9.61 | 9.38 | 9.68 | 9.33 | -2.39% | 1.74% | 72812 | 6859万 | 39.16 | 49.58 | 13.67 | 113 | 兰生股份 | 2023-10-27 五 | 9.47 | 9.45 | 9.61 | 9.62 | 9.36 | 1.69% | 0.94% | 39327 | 3753万 | 40.12 | 50.8 | 14 | 114 | 兰生股份 | 2023-10-26 四 | 9.47 | 9.54 | 9.45 | 9.50 | 9.37 | -0.94% | 0.82% | 34165 | 3221万 | 39.45 | 49.95 | 14.48 | 115 | 兰生股份 | 2023-10-25 三 | 9.50 | 9.40 | 9.54 | 9.59 | 9.45 | 1.49% | 0.85% | 35527 | 3385万 | 39.83 | 50.43 | 14.62 | 116 | 兰生股份 | 2023-10-24 二 | 9.18 | 9.19 | 9.40 | 9.45 | 9.00 | 2.29% | 0.88% | 36908 | 3447万 | 39.24 | 49.69 | 14.41 | 117 | 兰生股份 | 2023-10-23 一 | 9.35 | 9.42 | 9.19 | 9.44 | 9.13 | -2.44% | 1.14% | 47659 | 4417万 | 38.37 | 48.58 | 14.09 | 118 | 兰生股份 | 2023-10-20 五 | 9.40 | 9.46 | 9.42 | 9.54 | 9.33 | -0.42% | 0.98% | 40738 | 3841万 | 39.33 | 49.8 | 14.44 | 119 | 兰生股份 | 2023-10-19 四 | 9.37 | 9.43 | 9.46 | 9.70 | 9.37 | 0.32% | 1.13% | 47289 | 4506万 | 39.49 | 50.01 | 14.5 | 120 | 兰生股份 | 2023-10-18 三 | 9.53 | 9.55 | 9.43 | 9.56 | 9.36 | -1.26% | 1.03% | 43077 | 4069万 | 39.37 | 49.85 | 14.45 | 121 | 兰生股份 | 2023-10-17 二 | 9.57 | 9.54 | 9.55 | 9.85 | 9.50 | 0.10% | 1.29% | 53864 | 5171万 | 39.87 | 50.48 | 14.64 | 122 | 兰生股份 | 2023-10-16 一 | 9.70 | 9.75 | 9.54 | 9.74 | 9.49 | -2.15% | 1.43% | 59818 | 5728万 | 39.83 | 50.43 | 14.62 | 123 | 兰生股份 | 2023-10-13 五 | 9.85 | 9.91 | 9.75 | 9.97 | 9.70 | -1.61% | 1.37% | 57097 | 5591万 | 40.7 | 51.54 | 14.94 | 124 | 兰生股份 | 2023-10-12 四 | 9.92 | 9.83 | 9.91 | 9.99 | 9.68 | 0.81% | 2.20% | 91914 | 9017万 | 41.37 | 52.39 | 15.19 | 125 | 兰生股份 | 2023-10-11 三 | 10.65 | 10.70 | 9.83 | 10.65 | 9.74 | -8.13% | 3.07% | 128354 | 12735万 | 41.04 | 51.96 | 15.07 | 126 | 兰生股份 | 2023-10-10 二 | 10.93 | 10.91 | 10.70 | 10.98 | 10.61 | -1.92% | 0.93% | 38729 | 4160万 | 44.67 | 56.56 | 16.4 | 127 | 兰生股份 | 2023-10-09 一 | 11.11 | 11.13 | 10.91 | 11.19 | 10.73 | -1.98% | 1.33% | 55325 | 6033万 | 45.55 | 57.67 | 16.72 | 128 | 兰生股份 | 2023-09-28 四 | 11.23 | 11.20 | 11.13 | 11.33 | 11.13 | -0.63% | 0.90% | 37757 | 4225万 | 46.47 | 58.84 | 17.06 | 129 | 兰生股份 | 2023-09-27 三 | 11.15 | 11.18 | 11.20 | 11.31 | 11.15 | 0.18% | 0.65% | 27191 | 3052万 | 46.76 | 59.21 | 17.17 | 130 | 兰生股份 | 2023-09-26 二 | 11.17 | 11.12 | 11.18 | 11.26 | 11.07 | 0.54% | 0.55% | 22992 | 2570万 | 46.67 | 59.1 | 17.14 | 131 | 兰生股份 | 2023-09-25 一 | 11.16 | 11.20 | 11.12 | 11.31 | 11.09 | -0.71% | 0.90% | 37692 | 4210万 | 46.42 | 58.78 | 17.04 | 132 | 兰生股份 | 2023-09-22 五 | 11.07 | 11.04 | 11.20 | 11.44 | 10.96 | 1.45% | 0.65% | 27006 | 3012万 | 46.76 | 59.21 | 17.17 | 133 | 兰生股份 | 2023-09-21 四 | 11.23 | 11.28 | 11.04 | 11.28 | 11.01 | -2.13% | 0.57% | 23738 | 2632万 | 46.09 | 58.36 | 16.92 | 134 | 兰生股份 | 2023-09-20 三 | 11.26 | 11.34 | 11.28 | 11.56 | 11.15 | -0.53% | 0.76% | 31910 | 3607万 | 47.09 | 59.63 | 17.29 | 135 | 兰生股份 | 2023-09-19 二 | 11.34 | 11.39 | 11.34 | 11.52 | 11.22 | -0.44% | 0.72% | 30253 | 3427万 | 47.34 | 59.95 | 17.38 | 136 | 兰生股份 | 2023-09-18 一 | 11.34 | 11.18 | 11.39 | 11.40 | 11.03 | 1.88% | 0.86% | 35781 | 4029万 | 47.55 | 60.21 | 17.46 | 137 | 兰生股份 | 2023-09-15 五 | 11.18 | 11.15 | 11.18 | 11.27 | 11.05 | 0.27% | 1.10% | 45888 | 5129万 | 46.67 | 59.1 | 17.14 | 138 | 兰生股份 | 2023-09-14 四 | 11.26 | 11.22 | 11.15 | 11.28 | 11.08 | -0.62% | 1.36% | 56874 | 6354万 | 46.55 | 58.94 | 17.09 | 139 | 兰生股份 | 2023-09-13 三 | 11.50 | 11.44 | 11.22 | 11.50 | 11.19 | -1.92% | 0.80% | 33488 | 3776万 | 46.84 | 59.31 | 17.2 | 140 | 兰生股份 | 2023-09-12 二 | 11.54 | 11.53 | 11.44 | 11.60 | 11.35 | -0.78% | 0.66% | 27400 | 3137万 | 47.76 | 60.47 | 17.53 | 141 | 兰生股份 | 2023-09-11 一 | 11.46 | 11.49 | 11.53 | 11.59 | 11.36 | 0.35% | 0.69% | 28799 | 3316万 | 48.14 | 60.95 | 17.67 | 142 | 兰生股份 | 2023-09-08 五 | 11.43 | 11.55 | 11.49 | 11.59 | 11.34 | -0.52% | 0.65% | 27038 | 3094万 | 47.97 | 60.74 | 17.61 | 143 | 兰生股份 | 2023-09-07 四 | 11.48 | 11.48 | 11.55 | 11.70 | 11.42 | 0.61% | 0.95% | 39809 | 4614万 | 48.22 | 61.06 | 17.7 | 144 | 兰生股份 | 2023-09-06 三 | 11.48 | 11.49 | 11.48 | 11.63 | 11.38 | -0.09% | 0.98% | 40937 | 4708万 | 47.93 | 60.69 | 17.6 | 145 | 兰生股份 | 2023-09-05 二 | 11.98 | 11.93 | 11.49 | 12.00 | 11.43 | -3.69% | 1.61% | 67237 | 7787万 | 47.97 | 60.74 | 17.61 | 146 | 兰生股份 | 2023-09-04 一 | 11.85 | 11.84 | 11.93 | 12.03 | 11.81 | 0.76% | 1.19% | 49474 | 5890万 | 49.81 | 63.06 | 18.29 | 147 | 兰生股份 | 2023-09-01 五 | 11.60 | 11.63 | 11.84 | 12.06 | 11.50 | 1.81% | 1.31% | 54769 | 6481万 | 49.43 | 62.59 | 18.15 | 148 | 兰生股份 | 2023-08-31 四 | 11.97 | 11.81 | 11.63 | 11.97 | 11.58 | -1.52% | 1.22% | 51025 | 5953万 | 48.55 | 61.48 | 17.83 | 149 | 兰生股份 | 2023-08-30 三 | 12.09 | 11.94 | 11.81 | 12.13 | 11.73 | -1.09% | 1.13% | 47108 | 5598万 | 49.3 | 62.43 | 18.1 | 150 | 兰生股份 | 2023-08-29 二 | 11.95 | 11.89 | 11.94 | 12.06 | 11.82 | 0.42% | 1.01% | 42086 | 5033万 | 49.85 | 63.12 | 18.3 | 151 | 兰生股份 | 2023-08-28 一 | 12.29 | 11.71 | 11.89 | 12.30 | 11.81 | 1.54% | 1.42% | 59420 | 7188万 | 49.64 | 62.85 | 18.22 | 152 | 兰生股份 | 2023-08-25 五 | 11.93 | 11.94 | 11.71 | 11.98 | 11.63 | -1.93% | 0.76% | 31705 | 3728万 | 48.89 | 61.9 | 17.95 | 153 | 兰生股份 | 2023-08-23 三 | 11.81 | 11.86 | 11.83 | 11.97 | 11.76 | -0.25% | 0.74% | 30888 | 3666万 | 49.39 | 62.54 | 33.61 | 154 | 兰生股份 | 2023-08-22 二 | 11.83 | 11.88 | 11.86 | 12.00 | 11.53 | -0.17% | 0.93% | 38873 | 4561万 | 49.51 | 62.69 | 33.7 |
|
行情刷新 | 流通股东
|