| 股票名称 | 代码 603008 | 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 | 喜临门 | 2024-04-29 一 | 17.81 | 17.75 | 18.95 | 19.26 | 17.81 | 6.76% | 2.31% | 87603 | 16350万 | 71.82 | 71.82 | 16.27 | 2 | 喜临门 | 2024-04-26 五 | 16.93 | 16.96 | 17.75 | 17.78 | 16.90 | 4.66% | 1.69% | 64016 | 11146万 | 67.27 | 67.27 | 15.69 | 3 | 喜临门 | 2024-04-25 四 | 16.89 | 16.95 | 16.96 | 17.18 | 16.85 | 0.06% | 0.63% | 23847 | 4048万 | 64.28 | 64.28 | 26.91 | 4 | 喜临门 | 2024-04-24 三 | 17.08 | 16.93 | 16.95 | 17.10 | 16.66 | 0.12% | 0.66% | 25174 | 4238万 | 64.24 | 64.24 | 26.9 | 5 | 喜临门 | 2024-04-23 二 | 16.75 | 16.58 | 16.93 | 17.04 | 16.64 | 2.11% | 1.06% | 40263 | 6792万 | 64.16 | 64.16 | 26.86 | 6 | 喜临门 | 2024-04-22 一 | 16.20 | 16.23 | 16.58 | 16.85 | 16.12 | 2.16% | 0.94% | 35623 | 5916万 | 62.84 | 62.84 | 26.31 | 7 | 喜临门 | 2024-04-19 五 | 16.40 | 16.43 | 16.23 | 16.50 | 16.08 | -1.22% | 0.55% | 20784 | 3375万 | 61.51 | 61.51 | 25.75 | 8 | 喜临门 | 2024-04-18 四 | 16.21 | 16.20 | 16.43 | 16.74 | 16.02 | 1.42% | 0.79% | 29888 | 4916万 | 62.27 | 62.27 | 26.07 | 9 | 喜临门 | 2024-04-17 三 | 15.80 | 15.80 | 16.20 | 16.23 | 15.78 | 2.53% | 0.80% | 30386 | 4875万 | 61.4 | 61.4 | 25.71 | 10 | 喜临门 | 2024-04-16 二 | 16.11 | 16.22 | 15.80 | 16.16 | 15.60 | -2.59% | 1.07% | 40472 | 6397万 | 59.88 | 59.88 | 25.07 | 11 | 喜临门 | 2024-04-15 一 | 16.59 | 16.51 | 16.22 | 16.66 | 15.83 | -1.76% | 1.04% | 39567 | 6426万 | 61.47 | 61.47 | 25.74 | 12 | 喜临门 | 2024-04-12 五 | 16.42 | 16.47 | 16.51 | 16.79 | 16.42 | 0.24% | 0.52% | 19851 | 3297万 | 62.57 | 62.57 | 26.2 | 13 | 喜临门 | 2024-04-11 四 | 16.58 | 16.61 | 16.47 | 16.66 | 16.42 | -0.84% | 0.41% | 15405 | 2551万 | 62.42 | 62.42 | 26.13 | 14 | 喜临门 | 2024-04-10 三 | 16.88 | 16.90 | 16.61 | 16.90 | 16.41 | -1.72% | 0.59% | 22459 | 3734万 | 62.95 | 62.95 | 26.36 | 15 | 喜临门 | 2024-04-09 二 | 16.39 | 16.48 | 16.90 | 16.98 | 16.39 | 2.55% | 0.89% | 33650 | 5667万 | 64.05 | 64.05 | 26.82 | 16 | 喜临门 | 2024-04-08 一 | 16.98 | 17.06 | 16.48 | 16.98 | 16.41 | -3.40% | 0.97% | 36736 | 6095万 | 62.46 | 62.46 | 26.15 | 17 | 喜临门 | 2024-04-03 三 | 17.18 | 17.15 | 17.06 | 17.53 | 17.01 | -0.52% | 0.74% | 28154 | 4838万 | 64.66 | 64.66 | 27.07 | 18 | 喜临门 | 2024-04-02 二 | 17.18 | 17.12 | 17.15 | 17.18 | 16.95 | 0.18% | 0.57% | 21673 | 3700万 | 65 | 65 | 27.21 | 19 | 喜临门 | 2024-04-01 一 | 16.89 | 16.90 | 17.12 | 17.22 | 16.87 | 1.30% | 0.80% | 30506 | 5217万 | 64.88 | 64.88 | 27.17 | 20 | 喜临门 | 2024-03-29 五 | 16.93 | 16.83 | 16.90 | 16.95 | 16.60 | 0.42% | 0.71% | 26762 | 4488万 | 64.05 | 64.05 | 26.82 | 21 | 喜临门 | 2024-03-28 四 | 16.87 | 16.89 | 16.83 | 17.05 | 16.71 | -0.36% | 0.82% | 30932 | 5217万 | 63.78 | 63.78 | 26.71 | 22 | 喜临门 | 2024-03-27 三 | 17.10 | 17.16 | 16.89 | 17.36 | 16.78 | -1.57% | 1.26% | 47669 | 8133万 | 64.01 | 64.01 | 26.8 | 23 | 喜临门 | 2024-03-26 二 | 16.90 | 16.96 | 17.16 | 17.25 | 16.84 | 1.18% | 0.73% | 27527 | 4692万 | 65.04 | 65.04 | 27.23 | 24 | 喜临门 | 2024-03-25 一 | 16.90 | 16.98 | 16.96 | 17.32 | 16.86 | -0.12% | 0.92% | 34769 | 5921万 | 64.28 | 64.28 | 26.91 | 25 | 喜临门 | 2024-03-22 五 | 17.21 | 17.21 | 16.98 | 17.34 | 16.94 | -1.34% | 0.73% | 27590 | 4704万 | 64.35 | 64.35 | 26.94 | 26 | 喜临门 | 2024-03-21 四 | 17.36 | 17.34 | 17.21 | 17.50 | 17.16 | -0.75% | 0.70% | 26448 | 4581万 | 65.22 | 65.22 | 27.31 | 27 | 喜临门 | 2024-03-20 三 | 17.17 | 17.17 | 17.34 | 17.37 | 17.03 | 0.99% | 1.05% | 39826 | 6859万 | 65.72 | 65.72 | 27.51 | 28 | 喜临门 | 2024-03-19 二 | 17.28 | 17.28 | 17.17 | 17.37 | 17.13 | -0.64% | 1.01% | 38184 | 6582万 | 65.07 | 65.07 | 27.24 | 29 | 喜临门 | 2024-03-18 一 | 17.60 | 17.60 | 17.28 | 17.72 | 17.16 | -1.82% | 1.30% | 49257 | 8520万 | 65.49 | 65.49 | 27.42 | 30 | 喜临门 | 2024-03-15 五 | 17.70 | 17.63 | 17.60 | 17.73 | 17.49 | -0.17% | 0.98% | 37139 | 6550万 | 66.7 | 66.7 | 27.93 | 31 | 喜临门 | 2024-03-14 四 | 17.60 | 17.60 | 17.63 | 17.75 | 17.45 | 0.17% | 0.93% | 35136 | 6181万 | 66.82 | 66.82 | 27.97 | 32 | 喜临门 | 2024-03-08 五 | 16.56 | 16.54 | 16.70 | 16.88 | 16.49 | 0.97% | 1.13% | 42814 | 7146万 | 63.29 | 63.29 | 26.5 | 33 | 喜临门 | 2024-03-07 四 | 16.37 | 16.37 | 16.54 | 16.86 | 16.30 | 1.04% | 1.91% | 72209 | 12029万 | 62.69 | 62.69 | 26.25 | 34 | 喜临门 | 2024-03-06 三 | 15.80 | 15.85 | 16.37 | 16.48 | 15.76 | 3.28% | 1.83% | 69448 | 11244万 | 62.04 | 62.04 | 25.98 | 35 | 喜临门 | 2024-03-05 二 | 16.02 | 16.04 | 15.85 | 16.02 | 15.60 | -1.18% | 1.38% | 52161 | 8219万 | 60.07 | 60.07 | 25.15 | 36 | 喜临门 | 2024-03-04 一 | 16.07 | 16.10 | 16.04 | 16.27 | 15.87 | -0.37% | 1.27% | 48296 | 7749万 | 60.79 | 60.79 | 25.45 | 37 | 喜临门 | 2024-03-01 五 | 15.90 | 15.80 | 16.10 | 16.10 | 15.69 | 1.90% | 1.29% | 48844 | 7785万 | 61.02 | 61.02 | 25.55 | 38 | 喜临门 | 2024-02-29 四 | 15.22 | 15.38 | 15.80 | 15.84 | 15.17 | 2.73% | 1.52% | 57615 | 9019万 | 59.88 | 59.88 | 25.07 | 39 | 喜临门 | 2024-02-28 三 | 15.94 | 15.96 | 15.38 | 16.38 | 15.31 | -3.63% | 2.06% | 77904 | 12372万 | 58.29 | 58.29 | 24.4 | 40 | 喜临门 | 2024-02-27 二 | 15.90 | 15.85 | 15.96 | 15.97 | 15.67 | 0.69% | 1.34% | 50833 | 8042万 | 60.49 | 60.49 | 25.32 | 41 | 喜临门 | 2024-02-26 一 | 15.22 | 15.21 | 15.85 | 16.15 | 15.17 | 4.21% | 2.07% | 78273 | 12275万 | 60.07 | 60.07 | 25.15 | 42 | 喜临门 | 2024-02-23 五 | 15.19 | 15.25 | 15.21 | 15.28 | 14.96 | -0.26% | 1.40% | 53149 | 8024万 | 57.64 | 57.64 | 24.13 | 43 | 喜临门 | 2024-02-22 四 | 15.11 | 15.19 | 15.25 | 15.35 | 14.97 | 0.39% | 1.50% | 56937 | 8627万 | 57.8 | 57.8 | 24.2 | 44 | 喜临门 | 2024-02-21 三 | 15.20 | 14.95 | 15.19 | 15.65 | 14.87 | 1.61% | 2.10% | 79655 | 12145万 | 57.57 | 57.57 | 24.1 | 45 | 喜临门 | 2024-02-20 二 | 15.20 | 15.29 | 14.95 | 15.22 | 14.64 | -2.22% | 1.48% | 55944 | 8297万 | 56.66 | 56.66 | 23.72 | 46 | 喜临门 | 2024-02-19 一 | 15.60 | 15.44 | 15.29 | 15.80 | 15.05 | -0.97% | 1.57% | 59409 | 9108万 | 57.95 | 57.95 | 24.26 | 47 | 喜临门 | 2024-02-08 四 | 14.72 | 14.43 | 15.44 | 15.50 | 14.52 | 7.00% | 1.98% | 75178 | 11453万 | 58.52 | 58.52 | 24.5 | 48 | 喜临门 | 2024-02-07 三 | 13.80 | 13.79 | 14.43 | 14.54 | 13.56 | 4.64% | 2.14% | 81076 | 11562万 | 54.69 | 54.69 | 22.9 | 49 | 喜临门 | 2024-02-06 二 | 12.99 | 13.23 | 13.79 | 13.98 | 12.52 | 4.23% | 2.53% | 95743 | 12641万 | 52.26 | 52.26 | 21.88 | 50 | 喜临门 | 2024-02-05 一 | 13.76 | 14.19 | 13.23 | 14.00 | 12.77 | -6.77% | 3.06% | 115943 | 15224万 | 50.14 | 50.14 | 20.99 | 51 | 喜临门 | 2024-02-02 五 | 15.00 | 14.85 | 14.19 | 15.11 | 13.40 | -4.44% | 2.11% | 79993 | 11373万 | 53.78 | 53.78 | 22.52 | 52 | 喜临门 | 2024-02-01 四 | 14.91 | 15.09 | 14.85 | 15.31 | 14.48 | -1.59% | 1.63% | 61764 | 9211万 | 56.28 | 56.28 | 23.56 | 53 | 喜临门 | 2024-01-31 三 | 15.70 | 15.79 | 15.09 | 15.70 | 14.53 | -4.43% | 2.53% | 95840 | 14450万 | 57.19 | 57.19 | 23.94 | 54 | 喜临门 | 2024-01-30 二 | 16.29 | 16.44 | 15.79 | 16.33 | 15.67 | -3.95% | 1.14% | 43149 | 6900万 | 59.84 | 59.84 | 25.06 | 55 | 喜临门 | 2024-01-29 一 | 16.90 | 16.86 | 16.44 | 17.20 | 16.31 | -2.49% | 1.22% | 46365 | 7692万 | 62.31 | 62.31 | 26.09 | 56 | 喜临门 | 2024-01-26 五 | 16.58 | 16.69 | 16.86 | 17.15 | 16.58 | 1.02% | 1.50% | 56905 | 9631万 | 63.9 | 63.9 | 26.75 | 57 | 喜临门 | 2024-01-25 四 | 16.31 | 16.39 | 16.69 | 16.72 | 16.18 | 1.83% | 1.31% | 49610 | 8190万 | 63.25 | 63.25 | 26.48 | 58 | 喜临门 | 2024-01-24 三 | 16.19 | 16.05 | 16.39 | 16.62 | 15.70 | 2.12% | 1.52% | 57780 | 9338万 | 62.12 | 62.12 | 26.01 | 59 | 喜临门 | 2024-01-23 二 | 15.78 | 15.94 | 16.05 | 16.28 | 15.52 | 0.69% | 1.28% | 48573 | 7771万 | 60.83 | 60.83 | 25.47 | 60 | 喜临门 | 2024-01-22 一 | 16.80 | 16.91 | 15.94 | 16.82 | 15.69 | -5.74% | 1.90% | 72064 | 11716万 | 60.41 | 60.41 | 25.29 | 61 | 喜临门 | 2024-01-19 五 | 17.00 | 17.00 | 16.91 | 17.28 | 16.72 | -0.53% | 1.19% | 45244 | 7712万 | 64.09 | 64.09 | 26.83 | 62 | 喜临门 | 2024-01-18 四 | 17.10 | 17.17 | 17.00 | 17.20 | 16.59 | -0.99% | 1.50% | 56927 | 9605万 | 64.43 | 64.43 | 26.98 | 63 | 喜临门 | 2024-01-17 三 | 17.46 | 17.57 | 17.17 | 17.62 | 17.10 | -2.28% | 0.98% | 37063 | 6451万 | 65.07 | 65.07 | 27.24 | 64 | 喜临门 | 2024-01-16 二 | 17.33 | 17.31 | 17.57 | 17.66 | 17.17 | 1.50% | 1.62% | 61239 | 10729万 | 66.59 | 66.59 | 27.88 | 65 | 喜临门 | 2024-01-15 一 | 17.20 | 17.26 | 17.31 | 17.35 | 17.00 | 0.29% | 0.94% | 35525 | 6104万 | 65.6 | 65.6 | 27.47 | 66 | 喜临门 | 2024-01-12 五 | 17.25 | 17.09 | 17.26 | 17.65 | 17.00 | 0.99% | 1.05% | 39770 | 6895万 | 65.41 | 65.41 | 27.39 | 67 | 喜临门 | 2024-01-11 四 | 16.81 | 16.94 | 17.09 | 17.18 | 16.80 | 0.89% | 0.76% | 28829 | 4898万 | 64.77 | 64.77 | 27.12 | 68 | 喜临门 | 2024-01-10 三 | 16.77 | 16.82 | 16.94 | 17.09 | 16.60 | 0.71% | 0.83% | 31467 | 5315万 | 64.2 | 64.2 | 26.88 | 69 | 喜临门 | 2024-01-09 二 | 16.48 | 16.48 | 16.82 | 17.01 | 16.42 | 2.06% | 0.86% | 32560 | 5454万 | 63.75 | 63.75 | 26.69 | 70 | 喜临门 | 2024-01-08 一 | 16.80 | 16.94 | 16.48 | 16.86 | 16.48 | -2.72% | 0.76% | 28930 | 4812万 | 62.46 | 62.46 | 26.15 | 71 | 喜临门 | 2024-01-05 五 | 16.94 | 17.04 | 16.94 | 17.20 | 16.84 | -0.59% | 0.79% | 30114 | 5123万 | 64.2 | 64.2 | 26.88 | 72 | 喜临门 | 2024-01-04 四 | 16.95 | 17.03 | 17.04 | 17.11 | 16.85 | 0.06% | 0.69% | 26025 | 4411万 | 64.58 | 64.58 | 27.04 | 73 | 喜临门 | 2024-01-03 三 | 17.17 | 17.17 | 17.03 | 17.28 | 16.91 | -0.82% | 0.75% | 28289 | 4831万 | 64.54 | 64.54 | 27.02 | 74 | 喜临门 | 2024-01-02 二 | 17.08 | 17.01 | 17.17 | 17.31 | 17.01 | 0.94% | 0.90% | 34751 | 5961万 | 66.52 | 66.52 | 27.85 | 75 | 喜临门 | 2023-12-29 五 | 16.90 | 16.91 | 17.01 | 17.05 | 16.73 | 0.59% | 0.98% | 37944 | 6427万 | 65.9 | 65.9 | 27.59 | 76 | 喜临门 | 2023-12-28 四 | 16.37 | 16.32 | 16.91 | 17.07 | 16.15 | 3.62% | 1.62% | 62950 | 10529万 | 65.51 | 65.51 | 27.43 | 77 | 喜临门 | 2023-12-27 三 | 16.50 | 16.43 | 16.32 | 16.57 | 16.04 | -0.67% | 0.87% | 33677 | 5475万 | 63.23 | 63.23 | 26.47 | 78 | 喜临门 | 2023-12-26 二 | 16.62 | 16.58 | 16.43 | 16.70 | 16.40 | -0.90% | 0.80% | 31100 | 5149万 | 63.65 | 63.65 | 26.65 | 79 | 喜临门 | 2023-12-25 一 | 17.15 | 17.11 | 16.58 | 17.15 | 16.54 | -3.10% | 1.13% | 43618 | 7296万 | 64.23 | 64.23 | 26.89 | 80 | 喜临门 | 2023-12-22 五 | 17.16 | 17.17 | 17.11 | 17.38 | 17.00 | -0.35% | 1.05% | 40625 | 6990万 | 66.29 | 66.29 | 27.75 | 81 | 喜临门 | 2023-12-21 四 | 16.92 | 16.86 | 17.17 | 17.30 | 16.82 | 1.84% | 1.08% | 41695 | 7104万 | 66.52 | 66.52 | 27.85 | 82 | 喜临门 | 2023-12-20 三 | 17.08 | 17.13 | 16.86 | 17.21 | 16.86 | -1.58% | 0.60% | 23300 | 3964万 | 65.32 | 65.32 | 27.35 | 83 | 喜临门 | 2023-12-19 二 | 17.10 | 17.32 | 17.13 | 17.40 | 16.90 | -1.10% | 0.95% | 36763 | 6280万 | 66.36 | 66.36 | 27.79 | 84 | 喜临门 | 2023-12-18 一 | 17.58 | 17.71 | 17.32 | 17.72 | 17.19 | -2.20% | 0.86% | 33462 | 5837万 | 67.1 | 67.1 | 28.09 | 85 | 喜临门 | 2023-12-15 五 | 17.47 | 17.36 | 17.71 | 18.08 | 17.46 | 2.02% | 1.59% | 61587 | 10978万 | 68.61 | 68.61 | 28.73 | 86 | 喜临门 | 2023-12-14 四 | 17.53 | 17.55 | 17.36 | 17.91 | 17.35 | -1.08% | 0.80% | 30960 | 5440万 | 67.26 | 67.26 | 28.16 | 87 | 喜临门 | 2023-12-13 三 | 18.02 | 18.13 | 17.55 | 18.02 | 17.55 | -3.20% | 0.78% | 30134 | 5360万 | 67.99 | 67.99 | 28.47 | 88 | 喜临门 | 2023-12-12 二 | 18.11 | 18.11 | 18.13 | 18.15 | 17.87 | 0.11% | 0.96% | 37356 | 6719万 | 70.24 | 70.24 | 29.41 | 89 | 喜临门 | 2023-12-11 一 | 17.88 | 17.95 | 18.11 | 18.17 | 17.77 | 0.89% | 0.88% | 33987 | 6110万 | 70.16 | 70.16 | 29.38 | 90 | 喜临门 | 2023-12-08 五 | 18.10 | 18.10 | 17.95 | 18.28 | 17.95 | -0.83% | 0.88% | 34173 | 6184万 | 69.54 | 69.54 | 29.12 | 91 | 喜临门 | 2023-12-07 四 | 18.39 | 18.60 | 18.10 | 18.39 | 18.07 | -2.69% | 1.37% | 53237 | 9672万 | 70.12 | 70.12 | 29.36 | 92 | 喜临门 | 2023-12-06 三 | 18.30 | 18.30 | 18.60 | 19.06 | 17.78 | 1.64% | 1.72% | 66612 | 12289万 | 72.06 | 72.06 | 30.17 | 93 | 喜临门 | 2023-12-05 二 | 18.48 | 18.56 | 18.30 | 18.56 | 18.26 | -1.40% | 0.68% | 26298 | 4845万 | 70.9 | 70.9 | 29.68 | 94 | 喜临门 | 2023-12-04 一 | 18.68 | 18.57 | 18.56 | 18.68 | 18.42 | -0.05% | 0.61% | 23725 | 4397万 | 71.9 | 71.9 | 30.11 | 95 | 喜临门 | 2023-12-01 五 | 18.83 | 18.57 | 18.57 | 18.83 | 18.42 | 0.00% | 0.78% | 30270 | 5624万 | 71.94 | 71.94 | 30.12 | 96 | 喜临门 | 2023-11-30 四 | 18.70 | 18.75 | 18.57 | 18.89 | 18.55 | -0.96% | 0.68% | 26321 | 4920万 | 71.94 | 71.94 | 30.12 | 97 | 喜临门 | 2023-11-29 三 | 18.89 | 18.93 | 18.75 | 19.00 | 18.75 | -0.95% | 0.79% | 30515 | 5747万 | 72.64 | 72.64 | 30.41 | 98 | 喜临门 | 2023-11-28 二 | 18.99 | 19.15 | 18.93 | 19.07 | 18.77 | -1.15% | 1.18% | 45540 | 8612万 | 73.34 | 73.34 | 30.71 | 99 | 喜临门 | 2023-11-24 五 | 19.36 | 19.52 | 19.40 | 19.69 | 19.28 | -0.61% | 1.61% | 62216 | 12069万 | 75.16 | 75.16 | 31.47 | 100 | 喜临门 | 2023-11-23 四 | 19.09 | 19.32 | 19.52 | 19.66 | 19.00 | 1.04% | 3.06% | 118576 | 22972万 | 75.62 | 75.62 | 31.66 | 101 | 喜临门 | 2023-11-22 三 | 19.03 | 19.13 | 19.32 | 19.98 | 18.67 | 0.99% | 3.47% | 134407 | 25802万 | 74.85 | 74.85 | 31.34 | 102 | 喜临门 | 2023-11-21 二 | 19.14 | 19.12 | 19.13 | 19.55 | 19.01 | 0.05% | 1.89% | 73067 | 14087万 | 74.11 | 74.11 | 31.03 | 103 | 喜临门 | 2023-11-20 一 | 19.10 | 19.02 | 19.12 | 19.15 | 18.82 | 0.53% | 0.86% | 33253 | 6318万 | 74.07 | 74.07 | 31.01 | 104 | 喜临门 | 2023-11-17 五 | 18.98 | 18.98 | 19.02 | 19.06 | 18.78 | 0.21% | 0.72% | 27789 | 5255万 | 73.69 | 73.69 | 30.85 | 105 | 喜临门 | 2023-11-16 四 | 19.20 | 19.20 | 18.98 | 19.20 | 18.97 | -1.15% | 0.78% | 30114 | 5734万 | 73.53 | 73.53 | 30.79 | 106 | 喜临门 | 2023-11-15 三 | 19.25 | 19.09 | 19.20 | 19.48 | 19.15 | 0.58% | 0.90% | 34880 | 6728万 | 74.38 | 74.38 | 31.14 | 107 | 喜临门 | 2023-11-14 二 | 19.06 | 19.00 | 19.09 | 19.33 | 18.95 | 0.47% | 0.82% | 31907 | 6110万 | 73.96 | 73.96 | 30.96 | 108 | 喜临门 | 2023-11-13 一 | 18.90 | 19.08 | 19.00 | 19.22 | 18.89 | -0.42% | 0.81% | 31430 | 5974万 | 73.61 | 73.61 | 30.82 | 109 | 喜临门 | 2023-11-10 五 | 19.15 | 19.18 | 19.08 | 19.26 | 18.71 | -0.52% | 1.00% | 38587 | 7320万 | 73.92 | 73.92 | 30.95 | 110 | 喜临门 | 2023-11-09 四 | 19.19 | 19.37 | 19.18 | 19.34 | 19.09 | -0.98% | 0.84% | 32450 | 6227万 | 74.31 | 74.31 | 31.11 | 111 | 喜临门 | 2023-11-08 三 | 19.10 | 19.11 | 19.37 | 19.59 | 18.98 | 1.36% | 1.62% | 62800 | 12150万 | 75.04 | 75.04 | 31.42 | 112 | 喜临门 | 2023-11-07 二 | 19.57 | 19.82 | 19.11 | 19.57 | 18.88 | -3.58% | 2.80% | 108591 | 20815万 | 74.04 | 74.04 | 31 | 113 | 喜临门 | 2023-11-06 一 | 19.20 | 19.16 | 19.82 | 20.05 | 19.16 | 3.44% | 2.27% | 88003 | 17289万 | 76.79 | 76.79 | 32.15 | 114 | 喜临门 | 2023-11-03 五 | 18.88 | 18.92 | 19.16 | 19.37 | 18.87 | 1.27% | 0.92% | 35816 | 6877万 | 74.23 | 74.23 | 31.08 | 115 | 喜临门 | 2023-11-02 四 | 19.21 | 19.21 | 18.92 | 19.32 | 18.92 | -1.51% | 0.56% | 21805 | 4163万 | 73.3 | 73.3 | 30.69 | 116 | 喜临门 | 2023-11-01 三 | 19.31 | 19.20 | 19.21 | 19.38 | 19.08 | 0.05% | 0.77% | 29967 | 5762万 | 74.42 | 74.42 | 31.16 | 117 | 喜临门 | 2023-10-31 二 | 19.23 | 19.31 | 19.20 | 19.42 | 19.07 | -0.57% | 0.78% | 30352 | 5826万 | 74.38 | 74.38 | 31.14 | 118 | 喜临门 | 2023-10-30 一 | 19.38 | 19.29 | 19.31 | 19.54 | 19.12 | 0.10% | 1.09% | 42182 | 8144万 | 74.81 | 74.81 | 31.32 | 119 | 喜临门 | 2023-10-27 五 | 18.70 | 18.75 | 19.29 | 19.47 | 18.57 | 2.88% | 1.05% | 40603 | 7759万 | 74.73 | 74.73 | 31.11 | 120 | 喜临门 | 2023-10-26 四 | 19.09 | 19.12 | 18.75 | 19.10 | 18.68 | -1.94% | 0.90% | 34744 | 6524万 | 72.64 | 72.64 | 30.24 | 121 | 喜临门 | 2023-10-25 三 | 18.94 | 18.84 | 19.12 | 19.33 | 18.90 | 1.49% | 0.76% | 29471 | 5643万 | 74.07 | 74.07 | 30.84 | 122 | 喜临门 | 2023-10-24 二 | 18.63 | 18.53 | 18.84 | 18.94 | 18.40 | 1.67% | 1.00% | 38770 | 7265万 | 72.99 | 72.99 | 30.39 | 123 | 喜临门 | 2023-10-23 一 | 19.13 | 19.25 | 18.53 | 19.28 | 18.31 | -3.74% | 0.90% | 34674 | 6511万 | 71.79 | 71.79 | 29.89 | 124 | 喜临门 | 2023-10-20 五 | 19.01 | 19.01 | 19.25 | 19.58 | 19.00 | 1.26% | 1.03% | 39926 | 7711万 | 74.58 | 74.58 | 31.05 | 125 | 喜临门 | 2023-10-19 四 | 19.08 | 19.22 | 19.01 | 19.37 | 18.95 | -1.09% | 0.89% | 34414 | 6584万 | 73.65 | 73.65 | 30.66 | 126 | 喜临门 | 2023-10-18 三 | 19.87 | 19.84 | 19.22 | 19.87 | 19.18 | -3.13% | 1.14% | 44076 | 8561万 | 74.46 | 74.46 | 31 | 127 | 喜临门 | 2023-10-17 二 | 20.01 | 20.05 | 19.84 | 20.08 | 19.61 | -1.05% | 0.89% | 34502 | 6837万 | 76.86 | 76.86 | 32 | 128 | 喜临门 | 2023-10-16 一 | 20.50 | 20.50 | 20.05 | 20.58 | 19.88 | -2.20% | 1.04% | 40304 | 8106万 | 77.68 | 77.68 | 32.34 | 129 | 喜临门 | 2023-10-13 五 | 20.76 | 20.85 | 20.50 | 20.83 | 20.28 | -1.68% | 0.89% | 34669 | 7090万 | 79.42 | 79.42 | 33.07 | 130 | 喜临门 | 2023-10-12 四 | 20.84 | 20.75 | 20.85 | 20.97 | 20.65 | 0.48% | 0.45% | 17252 | 3585万 | 80.78 | 80.78 | 33.63 | 131 | 喜临门 | 2023-10-11 三 | 20.60 | 20.62 | 20.75 | 20.94 | 20.50 | 0.63% | 0.81% | 31417 | 6503万 | 80.39 | 80.39 | 33.47 | 132 | 喜临门 | 2023-10-10 二 | 21.09 | 20.95 | 20.62 | 21.15 | 20.55 | -1.58% | 0.83% | 32016 | 6625万 | 79.89 | 79.89 | 33.26 | 133 | 喜临门 | 2023-10-09 一 | 21.26 | 21.27 | 20.95 | 21.39 | 20.90 | -1.50% | 0.78% | 30053 | 6343万 | 81.16 | 81.16 | 33.79 | 134 | 喜临门 | 2023-09-28 四 | 21.08 | 21.04 | 21.27 | 21.35 | 20.98 | 1.09% | 0.67% | 26064 | 5530万 | 82.4 | 82.4 | 34.31 | 135 | 喜临门 | 2023-09-27 三 | 20.81 | 20.79 | 21.04 | 21.25 | 20.64 | 1.20% | 0.74% | 28820 | 6048万 | 81.51 | 81.51 | 33.94 | 136 | 喜临门 | 2023-09-26 二 | 21.03 | 21.02 | 20.79 | 21.23 | 20.78 | -1.09% | 0.66% | 25651 | 5385万 | 80.54 | 80.54 | 33.53 | 137 | 喜临门 | 2023-09-25 一 | 21.33 | 21.37 | 21.02 | 21.39 | 20.89 | -1.64% | 0.71% | 27391 | 5772万 | 81.44 | 81.44 | 33.91 | 138 | 喜临门 | 2023-09-22 五 | 21.20 | 21.25 | 21.37 | 21.50 | 21.04 | 0.56% | 0.88% | 34180 | 7268万 | 82.79 | 82.79 | 34.47 | 139 | 喜临门 | 2023-09-21 四 | 21.39 | 21.48 | 21.25 | 21.87 | 21.15 | -1.07% | 1.06% | 40992 | 8794万 | 82.33 | 82.33 | 34.28 | 140 | 喜临门 | 2023-09-20 三 | 21.29 | 21.31 | 21.48 | 21.75 | 21.14 | 0.80% | 0.88% | 34016 | 7328万 | 83.22 | 83.22 | 34.65 | 141 | 喜临门 | 2023-09-19 二 | 21.39 | 21.49 | 21.31 | 21.47 | 21.12 | -0.84% | 0.67% | 26084 | 5541万 | 82.56 | 82.56 | 34.37 | 142 | 喜临门 | 2023-09-18 一 | 21.26 | 21.32 | 21.49 | 21.75 | 21.05 | 0.80% | 1.06% | 40997 | 8794万 | 83.26 | 83.26 | 34.66 | 143 | 喜临门 | 2023-09-15 五 | 21.55 | 21.47 | 21.32 | 21.62 | 21.00 | -0.70% | 1.06% | 40982 | 8723万 | 82.6 | 82.6 | 34.39 | 144 | 喜临门 | 2023-09-14 四 | 21.72 | 21.68 | 21.47 | 21.85 | 21.30 | -0.97% | 0.86% | 33179 | 7141万 | 83.18 | 83.18 | 34.63 | 145 | 喜临门 | 2023-09-13 三 | 21.80 | 21.81 | 21.68 | 21.83 | 21.51 | -0.60% | 0.74% | 28530 | 6177万 | 83.99 | 83.99 | 34.97 | 146 | 喜临门 | 2023-09-12 二 | 22.04 | 22.03 | 21.81 | 22.16 | 21.77 | -1.00% | 0.84% | 32610 | 7151万 | 84.5 | 84.5 | 35.18 | 147 | 喜临门 | 2023-09-11 一 | 22.38 | 22.11 | 22.03 | 22.38 | 21.80 | -0.36% | 0.93% | 35885 | 7898万 | 85.35 | 85.35 | 35.53 | 148 | 喜临门 | 2023-09-08 五 | 22.47 | 22.52 | 22.11 | 22.54 | 21.96 | -1.82% | 0.95% | 36789 | 8133万 | 85.66 | 85.66 | 35.66 | 149 | 喜临门 | 2023-09-07 四 | 22.62 | 22.62 | 22.52 | 22.98 | 22.50 | -0.44% | 1.30% | 50494 | 11465万 | 87.25 | 87.25 | 36.32 | 150 | 喜临门 | 2023-09-06 三 | 22.50 | 22.80 | 22.62 | 23.27 | 22.50 | -0.79% | 2.00% | 77581 | 17685万 | 87.63 | 87.63 | 36.49 | 151 | 喜临门 | 2023-09-05 二 | 23.05 | 23.08 | 22.80 | 23.08 | 22.61 | -1.21% | 1.46% | 56729 | 12949万 | 88.33 | 88.33 | 36.78 | 152 | 喜临门 | 2023-09-04 一 | 21.88 | 21.54 | 23.08 | 23.16 | 21.67 | 7.15% | 3.35% | 129779 | 29258万 | 89.42 | 89.42 | 37.23 | 153 | 喜临门 | 2023-09-01 五 | 20.78 | 20.63 | 21.54 | 21.76 | 20.77 | 4.41% | 2.31% | 89599 | 19102万 | 83.45 | 83.45 | 34.74 | 154 | 喜临门 | 2023-08-31 四 | 20.86 | 20.84 | 20.63 | 21.05 | 20.54 | -1.01% | 1.17% | 45257 | 9378万 | 79.92 | 79.92 | 33.28 | 155 | 喜临门 | 2023-08-30 三 | 20.75 | 20.75 | 20.84 | 21.20 | 20.61 | 0.43% | 1.48% | 57276 | 11934万 | 80.74 | 80.74 | 33.62 | 156 | 喜临门 | 2023-08-29 二 | 21.00 | 20.95 | 20.75 | 21.18 | 20.55 | -0.95% | 2.41% | 93429 | 19442万 | 80.39 | 80.39 | 33.47 | 157 | 喜临门 | 2023-08-28 一 | 21.45 | 20.16 | 20.95 | 21.78 | 20.80 | 3.92% | 2.25% | 87157 | 18527万 | 81.16 | 81.16 | 33.79 | 158 | 喜临门 | 2023-08-25 五 | 20.57 | 20.66 | 20.16 | 20.73 | 20.10 | -2.42% | 1.29% | 49802 | 10135万 | 78.1 | 78.1 | 32.52 | 159 | 喜临门 | 2023-08-23 三 | 21.75 | 21.79 | 21.03 | 21.75 | 20.98 | -3.49% | 1.22% | 47281 | 10009万 | 81.47 | 81.47 | 33.92 | 160 | 喜临门 | 2023-08-22 二 | 22.40 | 22.24 | 21.79 | 22.50 | 21.28 | -2.02% | 1.81% | 70309 | 15277万 | 84.42 | 84.42 | 35.15 |
|
行情刷新 | 流通股东
|