| 股票名称 | 代码 603048 | 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 | 浙江黎明 | 2024-03-28 四 | 14.67 | 14.75 | 15.26 | 15.42 | 14.67 | 3.46% | 4.27% | 16105 | 2438万 | 5.76 | 22.41 | 73.94 | 2 | 浙江黎明 | 2024-03-27 三 | 15.30 | 15.25 | 14.75 | 15.37 | 14.75 | -3.28% | 4.10% | 15451 | 2323万 | 5.56 | 21.66 | 71.46 | 3 | 浙江黎明 | 2024-03-26 二 | 15.13 | 15.23 | 15.25 | 15.44 | 14.95 | 0.13% | 3.54% | 13343 | 2029万 | 5.75 | 22.4 | 73.89 | 4 | 浙江黎明 | 2024-03-25 一 | 15.46 | 15.56 | 15.23 | 15.66 | 15.16 | -2.12% | 4.67% | 17602 | 2722万 | 5.74 | 22.37 | 73.79 | 5 | 浙江黎明 | 2024-03-22 五 | 15.87 | 15.92 | 15.56 | 15.92 | 15.42 | -2.26% | 4.97% | 18764 | 2933万 | 5.87 | 22.85 | 75.39 | 6 | 浙江黎明 | 2024-03-21 四 | 15.80 | 15.84 | 15.92 | 15.95 | 15.60 | 0.51% | 5.59% | 21070 | 3333万 | 6.01 | 23.38 | 77.13 | 7 | 浙江黎明 | 2024-03-20 三 | 15.68 | 15.61 | 15.84 | 16.00 | 15.63 | 1.47% | 4.99% | 18827 | 2972万 | 5.97 | 23.27 | 76.75 | 8 | 浙江黎明 | 2024-03-19 二 | 15.68 | 15.59 | 15.61 | 15.75 | 15.49 | 0.13% | 5.07% | 19120 | 2991万 | 5.89 | 22.93 | 75.63 | 9 | 浙江黎明 | 2024-03-18 一 | 15.35 | 15.19 | 15.59 | 15.69 | 15.31 | 2.63% | 6.74% | 25435 | 3945万 | 5.88 | 22.9 | 75.53 | 10 | 浙江黎明 | 2024-03-15 五 | 14.80 | 14.81 | 15.19 | 15.20 | 14.73 | 2.57% | 6.51% | 24538 | 3692万 | 5.73 | 22.31 | 73.6 | 11 | 浙江黎明 | 2024-03-14 四 | 14.93 | 14.93 | 14.81 | 15.05 | 14.57 | -0.80% | 5.43% | 20484 | 3040万 | 5.59 | 21.75 | 71.76 | 12 | 浙江黎明 | 2024-03-08 五 | 14.21 | 14.21 | 14.27 | 14.32 | 14.02 | 0.42% | 4.50% | 16968 | 2406万 | 5.38 | 20.96 | 69.14 | 13 | 浙江黎明 | 2024-03-07 四 | 14.30 | 14.19 | 14.21 | 14.57 | 14.10 | 0.14% | 6.59% | 24860 | 3565万 | 5.36 | 20.87 | 68.85 | 14 | 浙江黎明 | 2024-03-06 三 | 13.98 | 13.84 | 14.19 | 14.39 | 13.90 | 2.53% | 6.77% | 25533 | 3612万 | 5.35 | 20.84 | 68.75 | 15 | 浙江黎明 | 2024-03-05 二 | 14.02 | 14.19 | 13.84 | 14.11 | 13.71 | -2.47% | 5.16% | 19460 | 2704万 | 5.22 | 20.33 | 67.06 | 16 | 浙江黎明 | 2024-03-04 一 | 14.31 | 14.27 | 14.19 | 14.32 | 13.77 | -0.56% | 6.24% | 23535 | 3306万 | 5.35 | 20.84 | 68.75 | 17 | 浙江黎明 | 2024-03-01 五 | 14.30 | 14.24 | 14.27 | 14.40 | 13.93 | 0.21% | 7.11% | 26831 | 3806万 | 5.38 | 20.96 | 69.14 | 18 | 浙江黎明 | 2024-02-29 四 | 13.20 | 13.70 | 14.24 | 14.26 | 13.20 | 3.94% | 10.27% | 38726 | 5380万 | 5.37 | 20.92 | 68.99 | 19 | 浙江黎明 | 2024-02-28 三 | 15.21 | 15.22 | 13.70 | 15.30 | 13.70 | -9.99% | 16.72% | 63065 | 9215万 | 5.17 | 20.12 | 66.38 | 20 | 浙江黎明 | 2024-02-27 二 | 14.58 | 14.71 | 15.22 | 15.23 | 14.47 | 3.47% | 11.91% | 44936 | 6759万 | 5.74 | 22.36 | 73.74 | 21 | 浙江黎明 | 2024-02-26 一 | 14.36 | 14.50 | 14.71 | 14.92 | 14.21 | 1.45% | 14.16% | 53426 | 7807万 | 5.55 | 21.61 | 71.27 | 22 | 浙江黎明 | 2024-02-23 五 | 14.19 | 14.38 | 14.50 | 14.60 | 13.96 | 0.83% | 15.42% | 58146 | 8288万 | 5.47 | 21.3 | 70.25 | 23 | 浙江黎明 | 2024-02-22 四 | 14.05 | 13.92 | 14.38 | 15.08 | 13.61 | 3.30% | 18.98% | 71578 | 10116万 | 5.42 | 21.12 | 69.67 | 24 | 浙江黎明 | 2024-02-21 三 | 12.46 | 12.65 | 13.92 | 13.92 | 12.41 | 10.04% | 4.03% | 15190 | 2047万 | 5.25 | 20.45 | 67.44 | 25 | 浙江黎明 | 2024-02-20 二 | 12.41 | 12.41 | 12.65 | 12.67 | 12.15 | 1.93% | 6.93% | 26122 | 3266万 | 4.77 | 18.58 | 61.29 | 26 | 浙江黎明 | 2024-02-19 一 | 11.88 | 11.77 | 12.41 | 12.50 | 11.78 | 5.44% | 10.03% | 37817 | 4616万 | 4.68 | 18.23 | 60.13 | 27 | 浙江黎明 | 2024-02-08 四 | 10.74 | 10.73 | 11.77 | 11.80 | 10.42 | 9.69% | 12.63% | 47624 | 5308万 | 4.44 | 17.29 | 57.03 | 28 | 浙江黎明 | 2024-02-07 三 | 11.50 | 11.44 | 10.73 | 11.59 | 10.42 | -6.21% | 13.94% | 52564 | 5715万 | 4.05 | 15.76 | 51.99 | 29 | 浙江黎明 | 2024-02-06 二 | 11.20 | 12.34 | 11.44 | 12.19 | 11.11 | -7.29% | 13.64% | 51435 | 5817万 | 4.32 | 16.8 | 55.43 | 30 | 浙江黎明 | 2024-02-05 一 | 13.70 | 13.71 | 12.34 | 13.70 | 12.34 | -9.99% | 5.66% | 21366 | 2663万 | 4.65 | 18.12 | 59.79 | 31 | 浙江黎明 | 2024-02-02 五 | 14.56 | 14.50 | 13.71 | 14.96 | 13.24 | -5.45% | 6.08% | 22937 | 3204万 | 5.17 | 20.14 | 66.43 | 32 | 浙江黎明 | 2024-02-01 四 | 14.62 | 14.63 | 14.50 | 14.78 | 14.02 | -0.89% | 4.72% | 17795 | 2570万 | 5.47 | 21.3 | 70.25 | 33 | 浙江黎明 | 2024-01-31 三 | 15.56 | 15.64 | 14.63 | 15.78 | 14.56 | -6.46% | 5.00% | 18866 | 2838万 | 5.52 | 21.49 | 70.88 | 34 | 浙江黎明 | 2024-01-30 二 | 15.90 | 16.21 | 15.64 | 16.22 | 15.58 | -3.52% | 3.39% | 12795 | 2031万 | 5.9 | 22.97 | 75.78 | 35 | 浙江黎明 | 2024-01-29 一 | 16.91 | 16.91 | 16.21 | 17.09 | 16.08 | -4.14% | 4.12% | 15553 | 2558万 | 6.11 | 23.81 | 78.54 | 36 | 浙江黎明 | 2024-01-26 五 | 16.51 | 16.54 | 16.91 | 17.32 | 16.51 | 2.24% | 7.50% | 28280 | 4811万 | 6.38 | 24.84 | 81.93 | 37 | 浙江黎明 | 2024-01-25 四 | 16.15 | 16.00 | 16.54 | 16.59 | 15.81 | 3.38% | 4.65% | 17540 | 2857万 | 6.24 | 24.29 | 80.14 | 38 | 浙江黎明 | 2024-01-24 三 | 15.78 | 15.78 | 16.00 | 16.20 | 15.34 | 1.39% | 5.19% | 19567 | 3088万 | 6.04 | 23.5 | 77.52 | 39 | 浙江黎明 | 2024-01-23 二 | 16.20 | 16.22 | 15.78 | 16.20 | 15.50 | -2.71% | 5.09% | 19209 | 3024万 | 5.95 | 23.18 | 76.45 | 40 | 浙江黎明 | 2024-01-22 一 | 17.25 | 17.22 | 16.22 | 17.35 | 16.01 | -5.81% | 6.24% | 23535 | 3943万 | 6.12 | 23.82 | 78.59 | 41 | 浙江黎明 | 2024-01-19 五 | 17.97 | 17.89 | 17.22 | 17.97 | 17.13 | -3.75% | 4.86% | 18342 | 3195万 | 6.5 | 25.29 | 83.43 | 42 | 浙江黎明 | 2024-01-18 四 | 18.06 | 18.00 | 17.89 | 18.43 | 17.30 | -0.61% | 7.57% | 28556 | 5063万 | 6.75 | 26.28 | 86.68 | 43 | 浙江黎明 | 2024-01-17 三 | 18.69 | 18.68 | 18.00 | 18.72 | 18.00 | -3.64% | 5.20% | 19632 | 3608万 | 6.79 | 26.44 | 87.21 | 44 | 浙江黎明 | 2024-01-16 二 | 19.27 | 19.05 | 18.68 | 19.30 | 18.40 | -1.94% | 6.09% | 22973 | 4299万 | 7.05 | 27.44 | 90.51 | 45 | 浙江黎明 | 2024-01-15 一 | 18.50 | 18.89 | 19.05 | 19.19 | 18.50 | 0.85% | 8.66% | 32679 | 6208万 | 7.19 | 27.98 | 92.3 | 46 | 浙江黎明 | 2024-01-12 五 | 19.66 | 19.34 | 18.89 | 19.70 | 18.70 | -2.33% | 9.39% | 35428 | 6807万 | 7.13 | 27.75 | 91.52 | 47 | 浙江黎明 | 2024-01-11 四 | 18.00 | 19.25 | 19.34 | 19.40 | 18.00 | 0.47% | 16.54% | 62375 | 11776万 | 7.3 | 28.41 | 93.7 | 48 | 浙江黎明 | 2024-01-10 三 | 20.18 | 19.92 | 19.25 | 20.30 | 19.05 | -3.36% | 19.79% | 74641 | 14507万 | 7.26 | 28.27 | 93.27 | 49 | 浙江黎明 | 2024-01-09 二 | 19.73 | 19.87 | 19.92 | 20.45 | 19.60 | 0.25% | 26.94% | 101635 | 20310万 | 7.51 | 29.26 | 96.51 | 50 | 浙江黎明 | 2024-01-08 一 | 19.38 | 19.78 | 19.87 | 20.26 | 19.05 | 0.46% | 28.57% | 107759 | 21055万 | 7.49 | 29.19 | 96.27 | 51 | 浙江黎明 | 2024-01-05 五 | 21.00 | 20.31 | 19.78 | 21.39 | 19.25 | -2.61% | 39.63% | 149496 | 30262万 | 7.46 | 29.05 | 95.84 | 52 | 浙江黎明 | 2024-01-04 四 | 18.38 | 18.46 | 20.31 | 20.31 | 18.38 | 10.02% | 16.73% | 63092 | 12405万 | 7.66 | 29.83 | 98.4 | 53 | 浙江黎明 | 2024-01-03 三 | 18.80 | 18.85 | 18.46 | 18.86 | 18.41 | -2.07% | 3.71% | 14002 | 2602万 | 6.96 | 27.11 | 89.44 | 54 | 浙江黎明 | 2024-01-02 二 | 18.57 | 18.57 | 18.85 | 19.13 | 18.57 | 1.51% | 6.27% | 23637 | 4469万 | 7.11 | 27.69 | 91.33 | 55 | 浙江黎明 | 2023-12-29 五 | 18.10 | 18.27 | 18.57 | 18.58 | 18.10 | 1.64% | 3.68% | 13888 | 2565万 | 7 | 27.28 | 89.97 | 56 | 浙江黎明 | 2023-12-28 四 | 17.77 | 17.80 | 18.27 | 18.30 | 17.77 | 2.64% | 5.00% | 18871 | 3409万 | 6.89 | 26.83 | 88.52 | 57 | 浙江黎明 | 2023-12-27 三 | 17.90 | 17.76 | 17.80 | 17.97 | 17.60 | 0.23% | 3.12% | 11762 | 2088万 | 6.71 | 26.14 | 86.24 | 58 | 浙江黎明 | 2023-12-26 二 | 17.82 | 18.00 | 17.76 | 18.18 | 17.74 | -1.33% | 4.90% | 18472 | 3300万 | 6.7 | 26.09 | 86.05 | 59 | 浙江黎明 | 2023-12-25 一 | 18.22 | 18.23 | 18.00 | 18.40 | 17.82 | -1.26% | 4.91% | 18525 | 3332万 | 6.79 | 26.44 | 87.21 | 60 | 浙江黎明 | 2023-12-22 五 | 18.30 | 18.39 | 18.23 | 18.60 | 18.15 | -0.87% | 4.97% | 18748 | 3444万 | 6.88 | 26.78 | 88.33 | 61 | 浙江黎明 | 2023-12-21 四 | 18.80 | 18.52 | 18.39 | 18.80 | 17.97 | -0.70% | 5.85% | 22072 | 4029万 | 6.94 | 27.01 | 89.1 | 62 | 浙江黎明 | 2023-12-20 三 | 18.32 | 18.32 | 18.52 | 18.75 | 18.32 | 1.09% | 5.78% | 21808 | 4057万 | 6.99 | 27.2 | 89.73 | 63 | 浙江黎明 | 2023-12-19 二 | 18.59 | 18.62 | 18.32 | 18.59 | 18.19 | -1.61% | 5.69% | 21457 | 3934万 | 6.91 | 26.91 | 88.76 | 64 | 浙江黎明 | 2023-12-18 一 | 18.56 | 18.57 | 18.62 | 18.95 | 18.54 | 0.27% | 6.53% | 24632 | 4615万 | 7.02 | 27.35 | 90.21 | 65 | 浙江黎明 | 2023-12-15 五 | 18.60 | 18.64 | 18.57 | 18.80 | 18.54 | -0.38% | 4.62% | 17430 | 3245万 | 7 | 27.28 | 89.97 | 66 | 浙江黎明 | 2023-12-14 四 | 18.95 | 18.87 | 18.64 | 19.05 | 18.64 | -1.22% | 5.76% | 21718 | 4082万 | 7.03 | 27.38 | 90.31 | 67 | 浙江黎明 | 2023-12-13 三 | 18.76 | 18.77 | 18.87 | 19.14 | 18.57 | 0.53% | 7.88% | 29738 | 5613万 | 7.12 | 27.72 | 91.43 | 68 | 浙江黎明 | 2023-12-12 二 | 18.49 | 18.49 | 18.77 | 18.86 | 18.28 | 1.51% | 7.89% | 29775 | 5555万 | 7.08 | 27.57 | 90.94 | 69 | 浙江黎明 | 2023-12-11 一 | 17.85 | 18.29 | 18.49 | 18.82 | 17.85 | 1.09% | 9.38% | 35393 | 6566万 | 6.97 | 27.16 | 89.59 | 70 | 浙江黎明 | 2023-12-08 五 | 18.49 | 18.58 | 18.29 | 18.88 | 18.27 | -1.56% | 9.64% | 36365 | 6723万 | 6.9 | 26.86 | 88.62 | 71 | 浙江黎明 | 2023-12-07 四 | 19.29 | 19.09 | 18.58 | 19.29 | 18.55 | -2.67% | 10.57% | 39865 | 7470万 | 7.01 | 27.29 | 90.02 | 72 | 浙江黎明 | 2023-12-06 三 | 19.15 | 19.31 | 19.09 | 19.71 | 19.01 | -1.14% | 11.92% | 44958 | 8686万 | 7.2 | 28.04 | 92.49 | 73 | 浙江黎明 | 2023-12-05 二 | 19.73 | 19.79 | 19.31 | 19.99 | 19.18 | -2.43% | 13.92% | 52495 | 10185万 | 7.28 | 28.36 | 93.56 | 74 | 浙江黎明 | 2023-12-04 一 | 20.00 | 20.07 | 19.79 | 20.15 | 19.60 | -1.40% | 15.80% | 59598 | 11804万 | 7.46 | 29.07 | 95.88 | 75 | 浙江黎明 | 2023-12-01 五 | 20.46 | 20.50 | 20.07 | 20.54 | 19.70 | -2.10% | 17.09% | 64448 | 12926万 | 7.57 | 29.48 | 97.24 | 76 | 浙江黎明 | 2023-11-30 四 | 20.75 | 20.74 | 20.50 | 20.80 | 19.79 | -1.16% | 26.17% | 98697 | 20001万 | 7.73 | 30.11 | 99.32 | 77 | 浙江黎明 | 2023-11-29 三 | 22.71 | 21.15 | 20.74 | 22.71 | 20.59 | -1.94% | 46.64% | 175938 | 37316万 | 7.82 | 30.46 | 100.49 | 78 | 浙江黎明 | 2023-11-28 二 | 19.31 | 19.23 | 21.15 | 21.15 | 19.23 | 9.98% | 20.45% | 77149 | 15848万 | 7.98 | 31.07 | 102.47 | 79 | 浙江黎明 | 2023-11-27 一 | 18.83 | 18.83 | 19.23 | 19.40 | 18.81 | 2.12% | 6.76% | 25494 | 4884万 | 7.25 | 28.25 | 93.17 | 80 | 浙江黎明 | 2023-11-24 五 | 19.39 | 19.43 | 18.83 | 19.47 | 18.77 | -3.09% | 6.31% | 23791 | 4523万 | 7.1 | 27.66 | 91.23 | 81 | 浙江黎明 | 2023-11-23 四 | 18.90 | 18.90 | 19.43 | 19.58 | 18.85 | 2.80% | 10.14% | 38265 | 7418万 | 7.33 | 28.54 | 94.14 | 82 | 浙江黎明 | 2023-11-22 三 | 19.21 | 19.42 | 18.90 | 19.43 | 18.89 | -2.68% | 7.98% | 30088 | 5755万 | 7.13 | 27.76 | 91.57 | 83 | 浙江黎明 | 2023-11-21 二 | 19.38 | 19.47 | 19.42 | 19.70 | 19.26 | -0.26% | 8.38% | 31598 | 6151万 | 7.33 | 28.52 | 94.09 | 84 | 浙江黎明 | 2023-11-20 一 | 19.50 | 19.48 | 19.47 | 19.69 | 19.30 | -0.05% | 8.29% | 31276 | 6097万 | 7.34 | 28.6 | 94.33 | 85 | 浙江黎明 | 2023-11-17 五 | 19.06 | 19.03 | 19.48 | 19.55 | 18.90 | 2.36% | 11.21% | 42268 | 8200万 | 7.35 | 28.61 | 94.38 | 86 | 浙江黎明 | 2023-11-16 四 | 19.20 | 19.19 | 19.03 | 19.50 | 19.02 | -0.83% | 9.01% | 33995 | 6542万 | 7.18 | 27.95 | 92.2 | 87 | 浙江黎明 | 2023-11-15 三 | 18.98 | 18.98 | 19.19 | 19.26 | 18.85 | 1.11% | 9.51% | 35860 | 6839万 | 7.24 | 28.19 | 92.98 | 88 | 浙江黎明 | 2023-11-14 二 | 19.03 | 19.07 | 18.98 | 19.10 | 18.70 | -0.47% | 8.30% | 31312 | 5920万 | 7.16 | 27.88 | 91.96 | 89 | 浙江黎明 | 2023-11-13 一 | 18.69 | 18.64 | 19.07 | 19.31 | 18.56 | 2.31% | 11.66% | 43967 | 8367万 | 7.19 | 28.01 | 92.4 | 90 | 浙江黎明 | 2023-11-10 五 | 18.39 | 18.66 | 18.64 | 18.99 | 18.36 | -0.11% | 9.37% | 35356 | 6606万 | 7.03 | 27.38 | 90.31 | 91 | 浙江黎明 | 2023-11-09 四 | 19.30 | 19.31 | 18.66 | 19.35 | 18.52 | -3.37% | 15.32% | 57783 | 10840万 | 7.04 | 27.41 | 90.41 | 92 | 浙江黎明 | 2023-11-08 三 | 19.62 | 19.74 | 19.31 | 19.65 | 19.11 | -2.18% | 17.36% | 65479 | 12649万 | 7.28 | 28.36 | 93.56 | 93 | 浙江黎明 | 2023-11-07 二 | 19.70 | 20.13 | 19.74 | 20.04 | 19.53 | -1.94% | 22.58% | 85156 | 16812万 | 7.45 | 28.99 | 95.64 | 94 | 浙江黎明 | 2023-11-06 一 | 19.03 | 19.11 | 20.13 | 20.85 | 19.03 | 5.34% | 31.71% | 119623 | 23773万 | 7.59 | 29.57 | 97.53 | 95 | 浙江黎明 | 2023-11-03 五 | 19.41 | 19.16 | 19.11 | 19.63 | 18.96 | -0.26% | 21.79% | 82175 | 15782万 | 7.21 | 28.07 | 92.59 | 96 | 浙江黎明 | 2023-11-02 四 | 20.00 | 19.95 | 19.16 | 20.43 | 19.16 | -3.96% | 39.14% | 147648 | 28859万 | 7.23 | 28.14 | 92.83 | 97 | 浙江黎明 | 2023-11-01 三 | 18.35 | 18.14 | 19.95 | 19.95 | 17.95 | 9.98% | 26.66% | 100549 | 19501万 | 7.53 | 29.3 | 96.66 | 98 | 浙江黎明 | 2023-10-31 二 | 18.09 | 17.91 | 18.14 | 19.62 | 17.99 | 1.28% | 17.45% | 65809 | 12129万 | 6.84 | 26.64 | 87.89 | 99 | 浙江黎明 | 2023-10-30 一 | 18.31 | 18.46 | 17.91 | 18.44 | 17.81 | -2.98% | 13.59% | 51252 | 9240万 | 6.76 | 26.31 | 148.29 | 100 | 浙江黎明 | 2023-10-27 五 | 18.17 | 18.24 | 18.46 | 18.65 | 18.00 | 1.21% | 12.16% | 45871 | 8443万 | 6.96 | 27.11 | 152.85 | 101 | 浙江黎明 | 2023-10-26 四 | 18.18 | 18.17 | 18.24 | 18.27 | 17.66 | 0.39% | 12.99% | 49014 | 8829万 | 6.88 | 26.79 | 151.03 | 102 | 浙江黎明 | 2023-10-25 三 | 17.72 | 17.72 | 18.17 | 18.39 | 17.40 | 2.54% | 15.33% | 57818 | 10374万 | 6.85 | 26.69 | 150.45 | 103 | 浙江黎明 | 2023-10-24 二 | 16.84 | 16.71 | 17.72 | 17.85 | 16.80 | 6.04% | 8.92% | 33636 | 5893万 | 6.68 | 26.03 | 146.72 | 104 | 浙江黎明 | 2023-10-23 一 | 17.11 | 17.30 | 16.71 | 17.72 | 16.45 | -3.41% | 5.98% | 22557 | 3852万 | 6.3 | 24.54 | 138.36 | 105 | 浙江黎明 | 2023-10-20 五 | 17.04 | 17.16 | 17.30 | 17.92 | 17.04 | 0.82% | 4.51% | 17006 | 2966万 | 6.53 | 25.41 | 143.24 | 106 | 浙江黎明 | 2023-10-19 四 | 17.34 | 17.46 | 17.16 | 17.46 | 16.94 | -1.72% | 4.79% | 18076 | 3108万 | 6.47 | 25.2 | 142.08 | 107 | 浙江黎明 | 2023-10-18 三 | 17.19 | 17.23 | 17.46 | 17.64 | 17.11 | 1.33% | 5.55% | 20949 | 3661万 | 6.59 | 25.65 | 144.57 | 108 | 浙江黎明 | 2023-10-17 二 | 17.62 | 17.55 | 17.23 | 17.62 | 17.15 | -1.82% | 2.84% | 10719 | 1850万 | 6.5 | 25.31 | 142.66 | 109 | 浙江黎明 | 2023-10-16 一 | 17.51 | 17.58 | 17.55 | 17.90 | 17.40 | -0.17% | 3.82% | 14425 | 2535万 | 6.62 | 25.78 | 145.31 | 110 | 浙江黎明 | 2023-10-13 五 | 17.55 | 17.58 | 17.58 | 17.96 | 17.50 | 0.00% | 3.79% | 14283 | 2525万 | 6.63 | 25.82 | 145.56 | 111 | 浙江黎明 | 2023-10-12 四 | 17.30 | 17.26 | 17.58 | 17.68 | 17.14 | 1.85% | 4.15% | 15661 | 2735万 | 6.63 | 25.82 | 145.56 | 112 | 浙江黎明 | 2023-10-11 三 | 17.43 | 17.37 | 17.26 | 17.43 | 17.14 | -0.63% | 2.55% | 9633 | 1664万 | 6.51 | 25.35 | 142.91 | 113 | 浙江黎明 | 2023-10-10 二 | 17.45 | 17.44 | 17.37 | 17.57 | 17.26 | -0.40% | 3.05% | 11503 | 1998万 | 6.55 | 25.51 | 143.82 | 114 | 浙江黎明 | 2023-10-09 一 | 17.22 | 17.22 | 17.44 | 17.56 | 17.10 | 1.28% | 3.98% | 15007 | 2618万 | 6.58 | 25.62 | 144.4 | 115 | 浙江黎明 | 2023-09-28 四 | 16.77 | 16.73 | 17.22 | 17.42 | 16.69 | 2.93% | 4.27% | 16107 | 2767万 | 6.5 | 25.29 | 142.58 | 116 | 浙江黎明 | 2023-09-27 三 | 16.78 | 16.78 | 16.73 | 17.00 | 16.67 | -0.30% | 3.29% | 12392 | 2083万 | 6.31 | 24.57 | 138.52 | 117 | 浙江黎明 | 2023-09-26 二 | 17.22 | 17.12 | 16.78 | 17.22 | 16.74 | -1.99% | 2.52% | 9501 | 1604万 | 6.33 | 24.65 | 138.94 | 118 | 浙江黎明 | 2023-09-25 一 | 16.87 | 16.89 | 17.12 | 17.43 | 16.87 | 1.36% | 3.17% | 11948 | 2047万 | 6.46 | 25.15 | 141.75 | 119 | 浙江黎明 | 2023-09-22 五 | 16.51 | 16.63 | 16.89 | 16.96 | 16.51 | 1.56% | 2.85% | 10752 | 1806万 | 6.37 | 24.81 | 139.85 | 120 | 浙江黎明 | 2023-09-21 四 | 16.85 | 16.82 | 16.63 | 17.07 | 16.54 | -1.13% | 4.64% | 17519 | 2930万 | 6.27 | 24.43 | 137.7 | 121 | 浙江黎明 | 2023-09-20 三 | 16.94 | 17.03 | 16.82 | 17.31 | 16.80 | -1.23% | 4.76% | 17962 | 3065万 | 6.34 | 24.71 | 139.27 | 122 | 浙江黎明 | 2023-09-19 二 | 17.45 | 17.69 | 17.03 | 17.50 | 16.74 | -3.73% | 9.06% | 34167 | 5799万 | 6.42 | 25.01 | 141.01 | 123 | 浙江黎明 | 2023-09-18 一 | 16.82 | 16.63 | 17.69 | 17.79 | 16.60 | 6.37% | 8.88% | 33500 | 5857万 | 6.67 | 25.98 | 146.47 | 124 | 浙江黎明 | 2023-09-15 五 | 16.77 | 16.77 | 16.63 | 16.88 | 16.60 | -0.83% | 2.59% | 9787 | 1636万 | 6.27 | 24.43 | 137.7 | 125 | 浙江黎明 | 2023-09-14 四 | 17.21 | 17.22 | 16.77 | 17.21 | 16.66 | -2.61% | 3.33% | 12571 | 2118万 | 6.33 | 24.63 | 138.86 | 126 | 浙江黎明 | 2023-09-13 三 | 17.49 | 17.48 | 17.22 | 17.50 | 16.82 | -1.49% | 3.67% | 13856 | 2379万 | 6.5 | 25.29 | 142.58 | 127 | 浙江黎明 | 2023-09-12 二 | 17.47 | 17.47 | 17.48 | 17.68 | 17.30 | 0.06% | 3.15% | 11892 | 2073万 | 6.59 | 25.67 | 144.73 | 128 | 浙江黎明 | 2023-09-11 一 | 17.20 | 17.20 | 17.47 | 17.68 | 17.11 | 1.57% | 3.59% | 13560 | 2361万 | 6.59 | 25.66 | 144.65 | 129 | 浙江黎明 | 2023-09-08 五 | 17.00 | 16.99 | 17.20 | 17.29 | 16.97 | 1.24% | 3.15% | 11868 | 2039万 | 6.49 | 25.26 | 142.42 | 130 | 浙江黎明 | 2023-09-07 四 | 17.50 | 17.40 | 16.99 | 17.53 | 16.97 | -2.36% | 2.70% | 10195 | 1748万 | 6.41 | 24.95 | 140.68 | 131 | 浙江黎明 | 2023-09-06 三 | 17.29 | 17.36 | 17.40 | 17.56 | 17.19 | 0.23% | 2.96% | 11148 | 1941万 | 6.56 | 25.56 | 144.07 | 132 | 浙江黎明 | 2023-09-05 二 | 17.40 | 17.47 | 17.36 | 17.52 | 17.29 | -0.63% | 3.24% | 12228 | 2126万 | 6.55 | 25.5 | 143.74 | 133 | 浙江黎明 | 2023-09-04 一 | 17.28 | 17.27 | 17.47 | 17.49 | 17.24 | 1.16% | 3.91% | 14762 | 2565万 | 6.59 | 25.66 | 144.65 | 134 | 浙江黎明 | 2023-09-01 五 | 17.36 | 17.33 | 17.27 | 17.47 | 17.16 | -0.35% | 3.22% | 12153 | 2106万 | 6.51 | 25.37 | 143 | 135 | 浙江黎明 | 2023-08-31 四 | 17.12 | 17.23 | 17.33 | 17.45 | 17.08 | 0.58% | 3.97% | 14970 | 2588万 | 6.54 | 25.45 | 143.49 | 136 | 浙江黎明 | 2023-08-30 三 | 17.16 | 17.08 | 17.23 | 17.38 | 17.09 | 0.88% | 4.69% | 17693 | 3053万 | 6.5 | 25.31 | 142.66 | 137 | 浙江黎明 | 2023-08-29 二 | 16.14 | 16.15 | 17.08 | 17.15 | 16.07 | 5.76% | 7.21% | 27178 | 4588万 | 6.44 | 25.09 | 141.42 | 138 | 浙江黎明 | 2023-08-28 一 | 16.30 | 15.77 | 16.15 | 16.54 | 16.07 | 2.41% | 6.02% | 22724 | 3704万 | 6.09 | 23.72 | 133.72 | 139 | 浙江黎明 | 2023-08-25 五 | 16.32 | 16.30 | 15.77 | 16.32 | 15.65 | -3.25% | 3.58% | 13511 | 2159万 | 5.95 | 23.16 | 161.48 | 140 | 浙江黎明 | 2023-08-23 三 | 16.68 | 16.62 | 16.59 | 16.88 | 16.40 | -0.18% | 3.27% | 12334 | 2056万 | 6.26 | 24.37 | 169.88 | 141 | 浙江黎明 | 2023-08-22 二 | 16.71 | 16.71 | 16.62 | 16.90 | 16.24 | -0.54% | 3.32% | 12511 | 2071万 | 6.27 | 24.41 | 170.19 |
|
行情刷新 | 流通股东
|