| 股票名称 | 代码 603057 | 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 | 紫燕食品 | 2023-08-22 二 | 24.11 | 24.09 | 23.61 | 24.32 | 23.37 | -1.99% | 3.21% | 13479 | 3198万 | 9.92 | 97.27 | 34.05 | 2 | 紫燕食品 | 2023-08-23 三 | 23.74 | 23.61 | 23.30 | 23.79 | 23.07 | -1.31% | 2.67% | 11201 | 2611万 | 9.79 | 96 | 33.61 | 3 | 紫燕食品 | 2023-08-25 五 | 23.22 | 23.28 | 22.85 | 23.44 | 22.72 | -1.85% | 1.77% | 7443 | 1716万 | 9.6 | 94.14 | 32.96 | 4 | 紫燕食品 | 2023-08-28 一 | 23.69 | 22.85 | 22.79 | 24.20 | 22.53 | -0.26% | 3.00% | 12584 | 2917万 | 9.57 | 93.89 | 32.87 | 5 | 紫燕食品 | 2023-08-29 二 | 22.63 | 22.79 | 23.38 | 23.38 | 22.63 | 2.59% | 1.71% | 7169 | 1659万 | 9.82 | 96.33 | 33.72 | 6 | 紫燕食品 | 2023-08-30 三 | 23.38 | 23.38 | 23.44 | 23.82 | 23.26 | 0.26% | 1.81% | 7620 | 1796万 | 9.84 | 96.57 | 33.81 | 7 | 紫燕食品 | 2023-08-31 四 | 23.37 | 23.44 | 23.21 | 23.66 | 23.00 | -0.98% | 1.30% | 5466 | 1271万 | 9.75 | 95.63 | 33.48 | 8 | 紫燕食品 | 2023-09-01 五 | 23.20 | 23.21 | 23.42 | 23.79 | 23.18 | 0.90% | 2.76% | 11586 | 2730万 | 9.84 | 96.49 | 33.78 | 9 | 紫燕食品 | 2023-09-04 一 | 23.45 | 23.42 | 23.72 | 23.84 | 23.28 | 1.28% | 3.71% | 15588 | 3678万 | 9.96 | 97.73 | 34.21 | 10 | 紫燕食品 | 2023-09-05 二 | 23.69 | 23.72 | 23.58 | 23.78 | 23.46 | -0.59% | 1.95% | 8200 | 1931万 | 9.9 | 97.15 | 34.01 | 11 | 紫燕食品 | 2023-09-06 三 | 23.40 | 23.58 | 23.23 | 23.70 | 23.10 | -1.48% | 2.10% | 8826 | 2053万 | 9.76 | 95.71 | 33.5 | 12 | 紫燕食品 | 2023-09-07 四 | 23.13 | 23.23 | 22.71 | 23.22 | 22.66 | -2.24% | 1.98% | 8310 | 1903万 | 9.54 | 93.57 | 32.75 | 13 | 紫燕食品 | 2023-09-08 五 | 22.78 | 22.71 | 22.65 | 22.88 | 22.60 | -0.26% | 0.95% | 3976 | 903万 | 9.51 | 93.32 | 32.67 | 14 | 紫燕食品 | 2023-09-11 一 | 22.79 | 22.65 | 23.34 | 23.40 | 22.40 | 3.05% | 2.16% | 9056 | 2086万 | 9.8 | 96.16 | 33.66 | 15 | 紫燕食品 | 2023-09-12 二 | 23.28 | 23.34 | 23.15 | 23.50 | 23.08 | -0.81% | 1.56% | 6540 | 1520万 | 9.72 | 95.38 | 33.39 | 16 | 紫燕食品 | 2023-09-13 三 | 23.23 | 23.15 | 22.96 | 23.38 | 22.80 | -0.82% | 1.59% | 6665 | 1537万 | 9.64 | 94.6 | 33.11 | 17 | 紫燕食品 | 2023-09-14 四 | 22.96 | 22.96 | 22.60 | 23.11 | 22.54 | -1.57% | 1.40% | 5882 | 1334万 | 9.49 | 93.11 | 32.6 | 18 | 紫燕食品 | 2023-09-15 五 | 22.73 | 22.60 | 22.78 | 22.88 | 22.59 | 0.80% | 1.15% | 4821 | 1096万 | 9.57 | 93.85 | 32.86 | 19 | 紫燕食品 | 2023-09-18 一 | 22.60 | 22.78 | 23.24 | 23.40 | 22.48 | 2.02% | 2.68% | 11254 | 2607万 | 9.76 | 95.75 | 33.52 | 20 | 紫燕食品 | 2023-09-19 二 | 23.24 | 23.24 | 23.26 | 23.39 | 23.09 | 0.09% | 2.52% | 10573 | 2457万 | 9.77 | 95.83 | 33.55 | 21 | 紫燕食品 | 2023-09-20 三 | 23.00 | 23.26 | 22.86 | 23.11 | 22.51 | -1.72% | 1.99% | 8365 | 1914万 | 9.6 | 94.18 | 32.97 | 22 | 紫燕食品 | 2023-09-21 四 | 22.88 | 22.86 | 22.00 | 22.88 | 21.71 | -3.76% | 3.53% | 14838 | 3303万 | 9.24 | 90.64 | 31.73 | 23 | 紫燕食品 | 2023-09-22 五 | 21.80 | 22.00 | 22.14 | 22.25 | 21.80 | 0.64% | 2.07% | 8705 | 1919万 | 9.3 | 91.22 | 31.93 | 24 | 紫燕食品 | 2023-09-25 一 | 22.10 | 22.14 | 22.51 | 22.66 | 21.98 | 1.67% | 2.42% | 10148 | 2281万 | 9.45 | 92.74 | 32.47 | 25 | 紫燕食品 | 2023-09-26 二 | 22.42 | 22.51 | 22.00 | 22.43 | 21.81 | -2.27% | 1.60% | 10903 | 2410万 | 14.97 | 90.64 | 31.73 | 26 | 紫燕食品 | 2023-09-27 三 | 22.05 | 22.00 | 22.81 | 23.01 | 22.02 | 3.68% | 2.21% | 15034 | 3394万 | 15.52 | 93.98 | 32.9 | 27 | 紫燕食品 | 2023-09-28 四 | 22.84 | 22.81 | 22.54 | 23.23 | 22.37 | -1.18% | 1.46% | 9935 | 2241万 | 15.34 | 92.86 | 32.51 | 28 | 紫燕食品 | 2023-10-09 一 | 22.53 | 22.54 | 22.26 | 22.55 | 22.15 | -1.24% | 1.13% | 7718 | 1720万 | 15.15 | 91.71 | 32.11 | 29 | 紫燕食品 | 2023-10-10 二 | 22.32 | 22.26 | 22.36 | 22.55 | 22.12 | 0.45% | 0.86% | 5838 | 1303万 | 15.22 | 92.12 | 32.25 | 30 | 紫燕食品 | 2023-10-11 三 | 22.38 | 22.36 | 22.36 | 22.50 | 22.12 | 0.00% | 1.55% | 10516 | 2345万 | 15.22 | 92.12 | 32.25 | 31 | 紫燕食品 | 2023-10-12 四 | 22.40 | 22.36 | 22.20 | 22.52 | 22.06 | -0.72% | 1.10% | 7500 | 1667万 | 15.11 | 91.46 | 32.02 | 32 | 紫燕食品 | 2023-10-13 五 | 22.19 | 22.20 | 21.70 | 22.19 | 21.58 | -2.25% | 1.22% | 8333 | 1816万 | 14.77 | 89.4 | 31.3 | 33 | 紫燕食品 | 2023-10-16 一 | 21.80 | 21.70 | 21.31 | 21.80 | 21.14 | -1.80% | 1.09% | 7438 | 1586万 | 14.5 | 87.8 | 30.73 | 34 | 紫燕食品 | 2023-10-17 二 | 21.44 | 21.31 | 21.39 | 21.48 | 21.13 | 0.38% | 0.79% | 5349 | 1141万 | 14.56 | 88.13 | 30.85 | 35 | 紫燕食品 | 2023-10-18 三 | 21.45 | 21.39 | 21.05 | 21.45 | 20.90 | -1.59% | 1.00% | 6813 | 1436万 | 14.33 | 86.73 | 30.36 | 36 | 紫燕食品 | 2023-10-19 四 | 20.77 | 21.05 | 20.83 | 21.22 | 20.60 | -1.05% | 0.53% | 3641 | 763万 | 14.18 | 85.82 | 30.04 | 37 | 紫燕食品 | 2023-10-20 五 | 20.74 | 20.83 | 20.74 | 21.07 | 20.70 | -0.43% | 0.62% | 4233 | 883万 | 14.12 | 85.45 | 29.91 | 38 | 紫燕食品 | 2023-10-23 一 | 20.50 | 20.74 | 20.26 | 20.84 | 20.10 | -2.31% | 1.12% | 7653 | 1563万 | 13.79 | 83.47 | 29.22 | 39 | 紫燕食品 | 2023-10-24 二 | 20.45 | 20.26 | 20.70 | 20.78 | 20.30 | 2.17% | 1.07% | 7263 | 1497万 | 14.09 | 85.28 | 29.86 | 40 | 紫燕食品 | 2023-10-25 三 | 20.98 | 20.70 | 21.00 | 21.20 | 20.78 | 1.45% | 1.85% | 12576 | 2642万 | 14.29 | 86.52 | 30.29 | 41 | 紫燕食品 | 2023-10-26 四 | 21.02 | 21.00 | 21.00 | 21.05 | 20.51 | 0.00% | 2.24% | 15274 | 3163万 | 14.29 | 86.52 | 25.77 | 42 | 紫燕食品 | 2023-10-27 五 | 21.99 | 21.00 | 23.10 | 23.10 | 21.71 | 10.00% | 11.87% | 80807 | 18386万 | 15.72 | 95.17 | 28.35 | 43 | 紫燕食品 | 2023-10-30 一 | 22.70 | 23.10 | 23.48 | 24.07 | 22.65 | 1.65% | 11.38% | 77473 | 18206万 | 15.98 | 96.74 | 28.82 | 44 | 紫燕食品 | 2023-10-31 二 | 23.60 | 23.48 | 23.76 | 23.83 | 23.07 | 1.19% | 5.23% | 35572 | 8372万 | 16.17 | 97.89 | 29.16 | 45 | 紫燕食品 | 2023-11-01 三 | 23.94 | 23.76 | 23.40 | 23.94 | 23.35 | -1.52% | 3.13% | 21287 | 5013万 | 15.93 | 96.41 | 28.72 | 46 | 紫燕食品 | 2023-11-02 四 | 23.42 | 23.40 | 22.75 | 23.60 | 22.62 | -2.78% | 2.54% | 17256 | 3950万 | 15.48 | 93.73 | 27.92 | 47 | 紫燕食品 | 2023-11-03 五 | 22.76 | 22.75 | 23.08 | 23.23 | 22.44 | 1.45% | 1.94% | 13235 | 3039万 | 15.71 | 95.09 | 28.32 | 48 | 紫燕食品 | 2023-11-06 一 | 23.10 | 23.08 | 22.62 | 23.15 | 22.37 | -1.99% | 5.70% | 38801 | 8761万 | 15.4 | 93.19 | 27.76 | 49 | 紫燕食品 | 2023-11-07 二 | 22.51 | 22.62 | 22.60 | 22.77 | 22.18 | -0.09% | 3.05% | 20731 | 4664万 | 15.38 | 93.11 | 27.74 | 50 | 紫燕食品 | 2023-11-08 三 | 22.52 | 22.60 | 22.40 | 22.59 | 22.21 | -0.88% | 2.64% | 17951 | 4016万 | 15.25 | 92.29 | 27.49 | 51 | 紫燕食品 | 2023-11-09 四 | 22.43 | 22.40 | 22.38 | 22.58 | 22.25 | -0.09% | 2.34% | 15954 | 3581万 | 15.23 | 92.21 | 27.47 | 52 | 紫燕食品 | 2023-11-10 五 | 22.26 | 22.38 | 22.35 | 22.45 | 22.00 | -0.13% | 2.07% | 14091 | 3134万 | 15.21 | 92.08 | 27.43 | 53 | 紫燕食品 | 2023-11-13 一 | 22.35 | 22.35 | 22.50 | 22.55 | 22.06 | 0.67% | 2.25% | 15330 | 3420万 | 15.31 | 92.7 | 27.61 | 54 | 紫燕食品 | 2023-11-14 二 | 22.40 | 22.50 | 22.49 | 22.59 | 22.25 | -0.04% | 2.23% | 15208 | 3405万 | 15.31 | 92.66 | 27.6 | 55 | 紫燕食品 | 2023-11-15 三 | 22.65 | 22.49 | 22.41 | 22.83 | 22.33 | -0.36% | 2.14% | 14589 | 3278万 | 15.25 | 92.33 | 27.5 | 56 | 紫燕食品 | 2023-11-16 四 | 22.50 | 22.41 | 22.26 | 22.59 | 22.22 | -0.67% | 1.37% | 9311 | 2080万 | 15.15 | 91.71 | 27.32 | 57 | 紫燕食品 | 2023-11-17 五 | 22.29 | 22.26 | 22.14 | 22.33 | 22.06 | -0.54% | 1.48% | 10106 | 2239万 | 15.07 | 91.22 | 27.17 | 58 | 紫燕食品 | 2023-11-20 一 | 22.18 | 22.14 | 22.32 | 22.39 | 22.06 | 0.81% | 2.02% | 13719 | 3052万 | 15.19 | 91.96 | 27.39 | 59 | 紫燕食品 | 2023-11-21 二 | 22.32 | 22.32 | 22.28 | 22.63 | 22.18 | -0.18% | 2.68% | 18264 | 4092万 | 15.16 | 91.79 | 27.34 | 60 | 紫燕食品 | 2023-11-22 三 | 22.24 | 22.28 | 22.18 | 22.39 | 22.10 | -0.45% | 1.68% | 11460 | 2549万 | 15.1 | 91.38 | 27.22 | 61 | 紫燕食品 | 2023-11-23 四 | 22.18 | 22.18 | 22.91 | 23.44 | 22.00 | 3.29% | 5.44% | 36995 | 8399万 | 15.59 | 94.39 | 28.12 | 62 | 紫燕食品 | 2023-11-24 五 | 22.77 | 22.91 | 22.55 | 22.82 | 22.08 | -1.57% | 6.66% | 45296 | 10186万 | 15.35 | 92.91 | 27.67 | 63 | 紫燕食品 | 2023-11-27 一 | 22.55 | 22.55 | 22.56 | 22.67 | 21.81 | 0.04% | 4.40% | 29951 | 6674万 | 15.35 | 92.95 | 27.69 | 64 | 紫燕食品 | 2023-11-28 二 | 22.40 | 22.56 | 22.45 | 22.67 | 22.23 | -0.49% | 2.62% | 17810 | 4001万 | 15.28 | 92.49 | 27.55 | 65 | 紫燕食品 | 2023-11-29 三 | 22.36 | 22.45 | 22.62 | 22.80 | 22.28 | 0.76% | 2.93% | 19913 | 4491万 | 15.4 | 93.19 | 27.76 | 66 | 紫燕食品 | 2023-11-30 四 | 22.48 | 22.62 | 23.67 | 23.80 | 22.32 | 4.64% | 10.94% | 74481 | 17302万 | 16.11 | 97.52 | 29.05 | 67 | 紫燕食品 | 2023-12-01 五 | 23.35 | 23.67 | 23.11 | 23.97 | 22.92 | -2.37% | 10.32% | 70271 | 16449万 | 15.73 | 95.21 | 28.36 | 68 | 紫燕食品 | 2023-12-04 一 | 22.91 | 23.11 | 22.93 | 23.40 | 22.35 | -0.78% | 7.60% | 51733 | 11785万 | 15.61 | 94.47 | 28.14 | 69 | 紫燕食品 | 2023-12-05 二 | 22.70 | 22.93 | 23.49 | 24.20 | 22.70 | 2.44% | 12.61% | 85822 | 20253万 | 15.99 | 96.78 | 28.83 | 70 | 紫燕食品 | 2023-12-06 三 | 23.12 | 23.49 | 23.44 | 24.33 | 22.93 | -0.21% | 11.05% | 75209 | 17718万 | 15.95 | 96.57 | 28.77 | 71 | 紫燕食品 | 2023-12-07 四 | 23.35 | 23.44 | 23.69 | 23.98 | 22.68 | 1.07% | 8.20% | 55840 | 13016万 | 16.12 | 97.6 | 29.07 | 72 | 紫燕食品 | 2023-12-08 五 | 23.40 | 23.69 | 23.59 | 23.98 | 23.25 | -0.42% | 7.66% | 52112 | 12294万 | 16.06 | 97.19 | 28.95 | 73 | 紫燕食品 | 2023-12-11 一 | 23.20 | 23.59 | 23.30 | 23.42 | 22.50 | -1.23% | 4.59% | 31268 | 7200万 | 15.86 | 96 | 28.59 | 74 | 紫燕食品 | 2023-12-12 二 | 23.08 | 23.30 | 23.18 | 23.43 | 22.95 | -0.52% | 3.46% | 23577 | 5459万 | 15.78 | 95.5 | 28.45 | 75 | 紫燕食品 | 2023-12-13 三 | 23.00 | 23.18 | 22.10 | 23.07 | 22.08 | -4.66% | 5.58% | 37997 | 8526万 | 15.04 | 91.05 | 27.12 | 76 | 紫燕食品 | 2023-12-14 四 | 22.06 | 22.10 | 21.55 | 22.24 | 21.50 | -2.49% | 4.50% | 30614 | 6669万 | 14.67 | 88.79 | 26.45 | 77 | 紫燕食品 | 2023-12-15 五 | 21.74 | 21.55 | 21.50 | 21.83 | 21.27 | -0.23% | 2.86% | 19465 | 4185万 | 14.63 | 88.58 | 26.39 | 78 | 紫燕食品 | 2023-12-18 一 | 21.38 | 21.50 | 20.99 | 21.40 | 20.87 | -2.37% | 2.47% | 16793 | 3540万 | 14.29 | 86.48 | 25.76 | 79 | 紫燕食品 | 2023-12-19 二 | 20.97 | 20.99 | 20.99 | 21.06 | 20.76 | 0.00% | 1.92% | 13086 | 2741万 | 14.29 | 86.48 | 25.76 | 80 | 紫燕食品 | 2023-12-20 三 | 21.05 | 20.99 | 20.78 | 21.20 | 20.77 | -1.00% | 1.64% | 11159 | 2339万 | 14.14 | 85.61 | 25.5 | 81 | 紫燕食品 | 2023-12-21 四 | 20.68 | 20.78 | 20.95 | 21.10 | 20.55 | 0.82% | 1.61% | 10943 | 2278万 | 14.26 | 86.31 | 25.71 | 82 | 紫燕食品 | 2023-12-22 五 | 21.05 | 20.95 | 20.69 | 21.16 | 20.57 | -1.24% | 2.09% | 14230 | 2965万 | 14.08 | 85.24 | 25.39 | 83 | 紫燕食品 | 2023-12-25 一 | 20.80 | 20.69 | 20.90 | 20.98 | 20.60 | 1.01% | 2.06% | 14009 | 2914万 | 14.22 | 86.11 | 25.65 | 84 | 紫燕食品 | 2023-12-26 二 | 20.80 | 20.90 | 20.75 | 21.13 | 20.66 | -0.72% | 1.56% | 10647 | 2222万 | 14.12 | 85.49 | 25.46 | 85 | 紫燕食品 | 2023-12-27 三 | 20.90 | 20.75 | 21.29 | 21.32 | 20.63 | 2.60% | 2.34% | 15958 | 3366万 | 14.49 | 87.71 | 26.13 | 86 | 紫燕食品 | 2023-12-28 四 | 21.28 | 21.29 | 21.63 | 21.84 | 21.06 | 1.60% | 3.05% | 20743 | 4447万 | 14.72 | 89.12 | 26.54 | 87 | 紫燕食品 | 2023-12-29 五 | 21.62 | 21.63 | 21.58 | 22.08 | 21.55 | -0.23% | 3.11% | 21191 | 4606万 | 14.69 | 88.91 | 26.48 | 88 | 紫燕食品 | 2024-01-02 二 | 21.55 | 21.58 | 21.68 | 21.92 | 21.35 | 0.46% | 2.88% | 19607 | 4241万 | 14.76 | 89.32 | 26.61 | 89 | 紫燕食品 | 2024-01-03 三 | 21.72 | 21.68 | 21.93 | 21.98 | 21.54 | 1.15% | 2.33% | 15873 | 3458万 | 14.93 | 90.35 | 26.91 | 90 | 紫燕食品 | 2024-01-04 四 | 21.99 | 21.93 | 21.61 | 21.99 | 21.52 | -1.46% | 1.63% | 11103 | 2412万 | 14.71 | 89.03 | 26.52 | 91 | 紫燕食品 | 2024-01-05 五 | 21.61 | 21.61 | 22.03 | 22.46 | 21.52 | 1.94% | 3.47% | 23649 | 5233万 | 14.99 | 90.76 | 27.04 | 92 | 紫燕食品 | 2024-01-08 一 | 21.90 | 22.03 | 21.34 | 21.95 | 21.33 | -3.13% | 2.25% | 15297 | 3312万 | 14.52 | 87.92 | 26.19 | 93 | 紫燕食品 | 2024-01-09 二 | 21.66 | 21.34 | 21.87 | 22.06 | 21.34 | 2.48% | 2.57% | 17506 | 3798万 | 14.89 | 90.1 | 26.84 | 94 | 紫燕食品 | 2024-01-10 三 | 21.78 | 21.87 | 22.42 | 22.52 | 21.55 | 2.51% | 4.24% | 28842 | 6413万 | 15.26 | 92.37 | 27.51 | 95 | 紫燕食品 | 2024-01-11 四 | 22.40 | 22.42 | 22.50 | 22.70 | 22.05 | 0.36% | 3.39% | 23104 | 5197万 | 15.31 | 92.7 | 27.61 | 96 | 紫燕食品 | 2024-01-12 五 | 22.35 | 22.50 | 22.79 | 23.30 | 22.23 | 1.29% | 4.71% | 32069 | 7352万 | 15.51 | 93.89 | 27.97 | 97 | 紫燕食品 | 2024-01-15 一 | 22.69 | 22.79 | 22.84 | 23.55 | 22.58 | 0.22% | 4.40% | 29915 | 6909万 | 15.55 | 94.1 | 28.03 | 98 | 紫燕食品 | 2024-01-16 二 | 22.73 | 22.84 | 22.93 | 23.00 | 22.55 | 0.39% | 2.69% | 18340 | 4171万 | 15.61 | 94.47 | 28.14 | 99 | 紫燕食品 | 2024-01-17 三 | 22.91 | 22.93 | 22.52 | 22.99 | 22.35 | -1.79% | 2.27% | 15420 | 3503万 | 15.33 | 92.78 | 27.64 | 100 | 紫燕食品 | 2024-01-18 四 | 22.20 | 22.52 | 22.40 | 22.50 | 21.71 | -0.53% | 2.72% | 18536 | 4091万 | 15.25 | 92.29 | 27.49 | 101 | 紫燕食品 | 2024-01-19 五 | 22.35 | 22.40 | 22.18 | 22.56 | 22.02 | -0.98% | 1.92% | 13083 | 2908万 | 15.1 | 91.38 | 27.22 | 102 | 紫燕食品 | 2024-01-22 一 | 21.70 | 22.18 | 20.99 | 21.97 | 20.71 | -5.37% | 3.97% | 27012 | 5752万 | 14.29 | 86.48 | 25.76 | 103 | 紫燕食品 | 2024-01-23 二 | 20.99 | 20.99 | 20.59 | 20.99 | 20.22 | -1.91% | 2.31% | 15752 | 3238万 | 14.01 | 84.83 | 25.27 | 104 | 紫燕食品 | 2024-01-24 三 | 20.60 | 20.59 | 21.40 | 21.40 | 20.60 | 3.93% | 2.85% | 19369 | 4064万 | 14.57 | 88.17 | 26.26 | 105 | 紫燕食品 | 2024-01-25 四 | 21.23 | 21.40 | 21.50 | 21.57 | 20.63 | 0.47% | 3.34% | 22699 | 4810万 | 14.63 | 88.58 | 26.39 | 106 | 紫燕食品 | 2024-01-26 五 | 21.20 | 21.50 | 20.82 | 21.50 | 20.70 | -3.16% | 3.05% | 20764 | 4364万 | 14.17 | 85.78 | 25.55 | 107 | 紫燕食品 | 2024-01-29 一 | 20.69 | 20.82 | 20.01 | 20.89 | 19.95 | -3.89% | 2.43% | 16527 | 3358万 | 13.62 | 82.44 | 24.56 | 108 | 紫燕食品 | 2024-01-30 二 | 19.00 | 20.01 | 18.75 | 19.60 | 18.67 | -6.30% | 4.09% | 27840 | 5312万 | 12.76 | 77.25 | 23.01 | 109 | 紫燕食品 | 2024-01-31 三 | 18.55 | 18.75 | 18.03 | 18.70 | 17.51 | -3.84% | 3.53% | 23992 | 4353万 | 12.27 | 74.28 | 22.13 | 110 | 紫燕食品 | 2024-02-01 四 | 17.89 | 18.03 | 18.23 | 18.47 | 17.72 | 1.11% | 2.44% | 16609 | 3019万 | 12.41 | 75.11 | 22.37 | 111 | 紫燕食品 | 2024-02-02 五 | 18.23 | 18.23 | 17.85 | 18.55 | 17.12 | -2.08% | 2.65% | 18003 | 3221万 | 12.15 | 73.54 | 21.91 | 112 | 紫燕食品 | 2024-02-05 一 | 17.92 | 17.85 | 17.25 | 17.93 | 16.68 | -3.36% | 2.45% | 16703 | 2880万 | 11.74 | 71.07 | 21.17 | 113 | 紫燕食品 | 2024-02-06 二 | 16.92 | 17.25 | 18.24 | 18.48 | 16.80 | 5.74% | 2.98% | 20310 | 3579万 | 12.41 | 75.15 | 22.38 | 114 | 紫燕食品 | 2024-02-07 三 | 18.24 | 18.24 | 18.50 | 19.30 | 18.23 | 1.43% | 4.71% | 32029 | 6038万 | 12.59 | 76.22 | 22.7 | 115 | 紫燕食品 | 2024-02-08 四 | 18.53 | 18.50 | 19.19 | 19.38 | 18.53 | 3.73% | 4.52% | 30741 | 5819万 | 13.06 | 79.06 | 23.55 | 116 | 紫燕食品 | 2024-02-19 一 | 19.31 | 19.19 | 18.98 | 19.48 | 18.74 | -1.09% | 3.38% | 23027 | 4399万 | 12.92 | 78.2 | 23.29 | 117 | 紫燕食品 | 2024-02-20 二 | 18.90 | 18.98 | 18.94 | 19.02 | 18.59 | -0.21% | 1.83% | 12448 | 2347万 | 12.89 | 78.03 | 23.24 | 118 | 紫燕食品 | 2024-02-21 三 | 18.89 | 18.94 | 19.15 | 19.60 | 18.71 | 1.11% | 2.65% | 18006 | 3473万 | 13.03 | 78.9 | 23.5 | 119 | 紫燕食品 | 2024-02-22 四 | 19.15 | 19.15 | 19.34 | 19.37 | 18.90 | 0.99% | 1.97% | 13389 | 2563万 | 13.16 | 79.68 | 23.73 | 120 | 紫燕食品 | 2024-02-23 五 | 19.25 | 19.34 | 19.30 | 19.38 | 18.94 | -0.21% | 2.02% | 13747 | 2639万 | 13.14 | 79.52 | 23.69 | 121 | 紫燕食品 | 2024-02-26 一 | 19.35 | 19.30 | 19.42 | 19.63 | 19.11 | 0.62% | 2.09% | 14236 | 2758万 | 13.22 | 80.01 | 23.83 | 122 | 紫燕食品 | 2024-02-27 二 | 19.40 | 19.42 | 19.64 | 19.64 | 19.24 | 1.13% | 1.89% | 12872 | 2501万 | 13.37 | 80.92 | 24.1 | 123 | 紫燕食品 | 2024-02-28 三 | 19.63 | 19.64 | 18.65 | 19.87 | 18.65 | -5.04% | 3.71% | 25235 | 4876万 | 12.69 | 76.84 | 22.89 | 124 | 紫燕食品 | 2024-02-29 四 | 18.40 | 18.65 | 18.93 | 19.05 | 18.36 | 1.50% | 2.89% | 19670 | 3689万 | 12.88 | 77.99 | 23.23 | 125 | 紫燕食品 | 2024-03-01 五 | 18.81 | 18.93 | 18.80 | 19.04 | 18.63 | -0.69% | 2.84% | 19314 | 3632万 | 12.8 | 77.46 | 23.07 | 126 | 紫燕食品 | 2024-03-04 一 | 18.98 | 18.80 | 18.92 | 19.05 | 18.55 | 0.64% | 3.48% | 23719 | 4466万 | 12.88 | 77.95 | 23.22 | 127 | 紫燕食品 | 2024-03-05 二 | 18.92 | 18.92 | 18.67 | 18.92 | 18.55 | -1.32% | 1.94% | 13222 | 2470万 | 12.71 | 76.92 | 22.91 | 128 | 紫燕食品 | 2024-03-06 三 | 18.59 | 18.67 | 18.56 | 18.80 | 18.33 | -0.59% | 1.40% | 9540 | 1771万 | 12.63 | 76.47 | 22.78 | 129 | 紫燕食品 | 2024-03-07 四 | 18.55 | 18.56 | 18.30 | 18.67 | 18.30 | -1.40% | 1.70% | 11588 | 2140万 | 12.46 | 75.4 | 22.46 | 130 | 紫燕食品 | 2024-03-08 五 | 18.38 | 18.30 | 18.19 | 18.48 | 18.04 | -0.60% | 1.86% | 12693 | 2307万 | 12.38 | 74.94 | 22.32 | 131 | 紫燕食品 | 2024-03-14 四 | 18.93 | 19.03 | 18.98 | 19.28 | 18.77 | -0.26% | 1.99% | 13538 | 2579万 | 12.92 | 78.2 | 23.29 | 132 | 紫燕食品 | 2024-03-15 五 | 18.77 | 18.98 | 19.22 | 19.28 | 18.77 | 1.26% | 2.22% | 15119 | 2891万 | 13.08 | 79.19 | 23.59 | 133 | 紫燕食品 | 2024-03-18 一 | 19.23 | 19.22 | 19.28 | 19.30 | 18.80 | 0.31% | 2.29% | 15613 | 2972万 | 13.12 | 79.43 | 23.66 | 134 | 紫燕食品 | 2024-03-19 二 | 19.16 | 19.28 | 19.55 | 19.65 | 19.16 | 1.40% | 2.97% | 20195 | 3930万 | 13.31 | 80.55 | 23.99 | 135 | 紫燕食品 | 2024-03-20 三 | 19.54 | 19.55 | 19.40 | 19.54 | 19.30 | -0.77% | 2.00% | 13588 | 2632万 | 13.2 | 79.93 | 23.81 | 136 | 紫燕食品 | 2024-03-21 四 | 19.38 | 19.40 | 19.58 | 19.75 | 19.20 | 0.93% | 1.81% | 12338 | 2402万 | 13.33 | 80.67 | 24.03 | 137 | 紫燕食品 | 2024-03-22 五 | 19.58 | 19.58 | 19.60 | 19.88 | 19.34 | 0.10% | 2.98% | 20284 | 3978万 | 13.34 | 80.75 | 24.05 | 138 | 紫燕食品 | 2024-03-25 一 | 19.41 | 19.60 | 19.01 | 19.60 | 19.01 | -3.01% | 2.43% | 16569 | 3196万 | 12.94 | 78.32 | 23.33 | 139 | 紫燕食品 | 2024-03-26 二 | 18.92 | 19.01 | 19.06 | 19.24 | 18.91 | 0.26% | 1.67% | 11344 | 2163万 | 12.97 | 78.53 | 23.39 | 140 | 紫燕食品 | 2024-03-27 三 | 19.11 | 19.06 | 19.17 | 19.54 | 19.10 | 0.58% | 2.80% | 19046 | 3679万 | 13.05 | 78.98 | 23.53 | 141 | 紫燕食品 | 2024-03-28 四 | 19.04 | 19.17 | 18.92 | 19.19 | 18.50 | -1.30% | 2.27% | 15434 | 2928万 | 12.88 | 77.95 | 23.22 | 142 | 紫燕食品 | 2024-03-29 五 | 18.90 | 18.92 | 19.20 | 19.25 | 18.82 | 1.48% | 1.60% | 10868 | 2067万 | 13.07 | 79.1 | 23.56 | 143 | 紫燕食品 | 2024-04-01 一 | 19.38 | 19.20 | 19.64 | 19.73 | 19.25 | 2.29% | 2.50% | 17046 | 3329万 | 13.37 | 80.92 | 24.1 | 144 | 紫燕食品 | 2024-04-02 二 | 19.57 | 19.64 | 19.64 | 19.75 | 19.35 | 0.00% | 1.75% | 11901 | 2327万 | 13.37 | 80.92 | 24.1 | 145 | 紫燕食品 | 2024-04-03 三 | 19.64 | 19.64 | 19.84 | 19.88 | 19.50 | 1.02% | 1.92% | 13052 | 2572万 | 13.5 | 81.74 | 24.35 | 146 | 紫燕食品 | 2024-04-08 一 | 19.84 | 19.84 | 20.18 | 20.25 | 19.65 | 1.71% | 3.77% | 25678 | 5136万 | 13.73 | 83.14 | 24.77 | 147 | 紫燕食品 | 2024-04-09 二 | 20.25 | 20.18 | 19.76 | 20.25 | 19.46 | -2.08% | 3.74% | 25457 | 5016万 | 13.45 | 81.41 | 24.25 | 148 | 紫燕食品 | 2024-04-10 三 | 19.69 | 19.76 | 19.66 | 19.92 | 19.45 | -0.51% | 2.14% | 14592 | 2880万 | 13.38 | 81 | 24.13 | 149 | 紫燕食品 | 2024-04-11 四 | 19.60 | 19.66 | 19.72 | 19.95 | 19.45 | 0.31% | 1.70% | 11580 | 2283万 | 13.42 | 81.25 | 24.2 | 150 | 紫燕食品 | 2024-04-12 五 | 19.64 | 19.72 | 19.39 | 19.79 | 19.39 | -1.67% | 1.46% | 9932 | 1938万 | 13.2 | 79.89 | 23.8 | 151 | 紫燕食品 | 2024-04-15 一 | 19.48 | 19.39 | 18.86 | 19.52 | 18.51 | -2.73% | 2.67% | 18180 | 3457万 | 12.84 | 77.7 | 23.15 | 152 | 紫燕食品 | 2024-04-16 二 | 18.86 | 18.86 | 18.27 | 18.99 | 18.19 | -3.13% | 2.86% | 19475 | 3589万 | 12.43 | 75.27 | 22.42 | 153 | 紫燕食品 | 2024-04-17 三 | 18.24 | 18.27 | 18.70 | 18.84 | 18.24 | 2.35% | 2.34% | 15956 | 2973万 | 12.73 | 77.04 | 22.95 | 154 | 紫燕食品 | 2024-04-18 四 | 18.66 | 18.70 | 19.84 | 20.48 | 18.54 | 6.10% | 6.57% | 44736 | 8898万 | 13.5 | 81.74 | 24.35 | 155 | 紫燕食品 | 2024-04-19 五 | 19.49 | 19.84 | 19.61 | 19.79 | 19.02 | -1.16% | 5.59% | 38040 | 7366万 | 13.35 | 80.79 | 23.7 | 156 | 紫燕食品 | 2024-04-22 一 | 19.38 | 19.61 | 19.20 | 19.60 | 18.31 | -2.09% | 6.01% | 40916 | 7743万 | 13.07 | 79.1 | 23.21 | 157 | 紫燕食品 | 2024-04-23 二 | 19.16 | 19.20 | 18.86 | 19.27 | 18.85 | -1.77% | 2.12% | 14444 | 2744万 | 12.84 | 77.7 | 22.79 | 158 | 紫燕食品 | 2024-04-24 三 | 18.94 | 18.86 | 19.03 | 19.04 | 18.60 | 0.90% | 2.01% | 13684 | 2578万 | 12.95 | 78.4 | 23 | 159 | 紫燕食品 | 2024-04-25 四 | 19.02 | 19.03 | 19.19 | 19.40 | 18.87 | 0.84% | 2.10% | 14302 | 2747万 | 13.06 | 79.06 | 23.19 | 160 | 紫燕食品 | 2024-04-26 五 | 19.23 | 19.19 | 19.25 | 19.34 | 19.00 | 0.31% | 1.70% | 11602 | 2227万 | 13.1 | 79.31 | 23.27 | 161 | 紫燕食品 | 2024-04-29 一 | 19.34 | 19.25 | 19.64 | 19.75 | 19.26 | 2.03% | 2.51% | 17064 | 3343万 | 13.37 | 80.92 | 23.74 | 162 | 紫燕食品 | 2024-04-30 二 | 19.60 | 19.64 | 19.61 | 19.80 | 19.55 | -0.15% | 1.82% | 12412 | 2440万 | 13.35 | 80.79 | 23.7 |
|
行情刷新 | 流通股东
|