| 股票名称 | 代码 603058 | 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 | 永吉股份 | 2024-04-29 一 | 7.98 | 8.03 | 8.18 | 8.29 | 7.94 | 1.87% | 2.97% | 123369 | 9990万 | 34.01 | 34.35 | 31.31 | 2 | 永吉股份 | 2024-04-26 五 | 7.68 | 7.78 | 8.03 | 8.14 | 7.68 | 3.21% | 3.50% | 145721 | 11572万 | 33.39 | 33.72 | 30.73 | 3 | 永吉股份 | 2024-04-25 四 | 7.73 | 7.81 | 7.78 | 7.82 | 7.63 | -0.38% | 2.86% | 119026 | 9204万 | 32.35 | 32.67 | 29.77 | 4 | 永吉股份 | 2024-04-24 三 | 7.83 | 7.76 | 7.81 | 7.88 | 7.61 | 0.64% | 3.65% | 151954 | 11749万 | 32.47 | 32.8 | 29.89 | 5 | 永吉股份 | 2024-04-23 二 | 7.92 | 7.91 | 7.76 | 8.01 | 7.65 | -1.90% | 2.80% | 116592 | 9083万 | 32.26 | 32.59 | 29.7 | 6 | 永吉股份 | 2024-04-22 一 | 8.17 | 8.33 | 7.91 | 8.20 | 7.68 | -5.04% | 4.13% | 171879 | 13570万 | 32.89 | 33.22 | 30.27 | 7 | 永吉股份 | 2024-04-19 五 | 9.05 | 8.98 | 8.33 | 9.19 | 8.23 | -7.24% | 6.92% | 287857 | 24750万 | 34.63 | 34.98 | 31.88 | 8 | 永吉股份 | 2024-04-18 四 | 9.24 | 9.33 | 8.98 | 9.36 | 8.90 | -3.75% | 5.33% | 221765 | 20151万 | 37.34 | 37.71 | 34.37 | 9 | 永吉股份 | 2024-04-17 三 | 8.50 | 8.48 | 9.33 | 9.33 | 8.32 | 10.02% | 8.62% | 358495 | 32340万 | 38.79 | 39.18 | 35.71 | 10 | 永吉股份 | 2024-04-16 二 | 9.63 | 9.42 | 8.48 | 9.68 | 8.48 | -9.98% | 6.21% | 258345 | 22682万 | 35.26 | 35.61 | 32.45 | 11 | 永吉股份 | 2024-04-15 一 | 9.63 | 9.47 | 9.42 | 9.79 | 9.06 | -0.53% | 7.06% | 293734 | 27786万 | 39.17 | 39.56 | 36.05 | 12 | 永吉股份 | 2024-04-12 五 | 9.94 | 10.23 | 9.47 | 10.17 | 9.32 | -7.43% | 9.95% | 413874 | 40416万 | 39.37 | 39.77 | 36.24 | 13 | 永吉股份 | 2024-04-11 四 | 9.55 | 9.57 | 10.23 | 10.53 | 9.55 | 6.90% | 11.92% | 495638 | 50981万 | 42.53 | 42.96 | 39.15 | 14 | 永吉股份 | 2024-04-10 三 | 9.06 | 9.32 | 9.57 | 10.05 | 9.06 | 2.68% | 8.66% | 360233 | 34367万 | 39.79 | 40.19 | 36.63 | 15 | 永吉股份 | 2024-04-09 二 | 9.10 | 8.73 | 9.32 | 9.60 | 8.61 | 6.76% | 9.16% | 380968 | 35250万 | 38.75 | 39.14 | 35.67 | 16 | 永吉股份 | 2024-04-08 一 | 9.00 | 9.09 | 8.73 | 9.24 | 8.70 | -3.96% | 6.07% | 252380 | 22736万 | 36.3 | 36.66 | 36.61 | 17 | 永吉股份 | 2024-04-03 三 | 9.24 | 9.17 | 9.09 | 10.05 | 8.88 | -0.87% | 11.32% | 470645 | 44209万 | 37.79 | 38.18 | 38.12 | 18 | 永吉股份 | 2024-04-02 二 | 8.30 | 8.34 | 9.17 | 9.17 | 7.98 | 9.95% | 9.87% | 410210 | 34963万 | 38.13 | 38.51 | 38.45 | 19 | 永吉股份 | 2024-04-01 一 | 8.58 | 8.93 | 8.34 | 9.11 | 8.31 | -6.61% | 8.81% | 366366 | 31552万 | 34.68 | 35.03 | 34.97 | 20 | 永吉股份 | 2024-03-29 五 | 8.93 | 8.12 | 8.93 | 8.93 | 8.33 | 9.98% | 9.46% | 393491 | 34486万 | 37.13 | 37.5 | 37.45 | 21 | 永吉股份 | 2024-03-28 四 | 7.22 | 7.38 | 8.12 | 8.12 | 7.21 | 10.03% | 3.73% | 155283 | 12293万 | 33.76 | 34.1 | 30.52 | 22 | 永吉股份 | 2024-03-27 三 | 7.36 | 7.36 | 7.38 | 7.72 | 7.32 | 0.27% | 1.17% | 48508 | 3620万 | 30.68 | 30.99 | 27.74 | 23 | 永吉股份 | 2024-03-26 二 | 7.37 | 7.36 | 7.36 | 7.44 | 7.18 | 0.00% | 0.71% | 29695 | 2170万 | 30.6 | 30.91 | 27.67 | 24 | 永吉股份 | 2024-03-25 一 | 7.54 | 7.55 | 7.36 | 7.58 | 7.30 | -2.52% | 0.86% | 35843 | 2675万 | 30.6 | 30.91 | 27.67 | 25 | 永吉股份 | 2024-03-22 五 | 7.68 | 7.61 | 7.55 | 7.68 | 7.43 | -0.79% | 0.70% | 29100 | 2195万 | 31.39 | 31.71 | 28.38 | 26 | 永吉股份 | 2024-03-21 四 | 7.62 | 7.59 | 7.61 | 7.73 | 7.46 | 0.26% | 0.62% | 25940 | 1971万 | 31.64 | 31.96 | 28.61 | 27 | 永吉股份 | 2024-03-20 三 | 7.49 | 7.49 | 7.59 | 7.60 | 7.44 | 1.34% | 0.57% | 23550 | 1769万 | 31.56 | 31.88 | 28.53 | 28 | 永吉股份 | 2024-03-19 二 | 7.47 | 7.48 | 7.49 | 7.64 | 7.44 | 0.13% | 0.86% | 35826 | 2693万 | 31.14 | 31.46 | 28.16 | 29 | 永吉股份 | 2024-03-18 一 | 7.34 | 7.30 | 7.48 | 7.48 | 7.28 | 2.47% | 0.83% | 34586 | 2552万 | 31.1 | 31.41 | 28.12 | 30 | 永吉股份 | 2024-03-15 五 | 7.23 | 7.23 | 7.30 | 7.32 | 7.16 | 0.97% | 0.58% | 24084 | 1745万 | 30.35 | 30.66 | 27.44 | 31 | 永吉股份 | 2024-03-14 四 | 7.24 | 7.27 | 7.23 | 7.32 | 7.10 | -0.55% | 0.70% | 28908 | 2086万 | 30.06 | 30.36 | 27.18 | 32 | 永吉股份 | 2024-03-08 五 | 6.95 | 6.95 | 6.96 | 7.00 | 6.86 | 0.14% | 0.53% | 22230 | 1541万 | 28.94 | 29.23 | 26.16 | 33 | 永吉股份 | 2024-03-07 四 | 7.06 | 7.00 | 6.95 | 7.09 | 6.88 | -0.71% | 0.66% | 27612 | 1929万 | 28.9 | 29.19 | 26.13 | 34 | 永吉股份 | 2024-03-06 三 | 6.90 | 6.90 | 7.00 | 7.08 | 6.85 | 1.45% | 0.78% | 32534 | 2263万 | 29.1 | 29.4 | 26.31 | 35 | 永吉股份 | 2024-03-05 二 | 7.09 | 7.10 | 6.90 | 7.09 | 6.89 | -2.82% | 0.78% | 32587 | 2268万 | 28.69 | 28.98 | 25.94 | 36 | 永吉股份 | 2024-03-04 一 | 7.13 | 7.12 | 7.10 | 7.19 | 6.96 | -0.28% | 0.79% | 33041 | 2341万 | 29.52 | 29.82 | 26.69 | 37 | 永吉股份 | 2024-03-01 五 | 7.03 | 6.97 | 7.12 | 7.15 | 6.95 | 2.15% | 0.99% | 41356 | 2917万 | 29.6 | 29.9 | 26.76 | 38 | 永吉股份 | 2024-02-29 四 | 6.71 | 6.72 | 6.97 | 7.01 | 6.63 | 3.72% | 1.27% | 52614 | 3637万 | 28.98 | 29.27 | 26.2 | 39 | 永吉股份 | 2024-02-28 三 | 7.39 | 7.36 | 6.72 | 7.56 | 6.72 | -8.70% | 2.36% | 98134 | 6982万 | 27.94 | 28.22 | 25.26 | 40 | 永吉股份 | 2024-02-27 二 | 7.32 | 7.29 | 7.36 | 7.41 | 7.15 | 0.96% | 0.87% | 35999 | 2637万 | 30.6 | 30.91 | 27.67 | 41 | 永吉股份 | 2024-02-26 一 | 7.17 | 7.11 | 7.29 | 7.45 | 7.09 | 2.53% | 1.14% | 47374 | 3432万 | 30.31 | 30.62 | 27.4 | 42 | 永吉股份 | 2024-02-23 五 | 6.97 | 6.95 | 7.11 | 7.14 | 6.89 | 2.30% | 1.13% | 46828 | 3288万 | 29.56 | 29.86 | 26.73 | 43 | 永吉股份 | 2024-02-22 四 | 6.80 | 6.79 | 6.95 | 6.97 | 6.70 | 2.36% | 0.84% | 35003 | 2413万 | 28.9 | 29.19 | 26.13 | 44 | 永吉股份 | 2024-02-21 三 | 6.60 | 6.64 | 6.79 | 7.01 | 6.54 | 2.26% | 1.20% | 49894 | 3408万 | 28.23 | 28.52 | 25.52 | 45 | 永吉股份 | 2024-02-20 二 | 6.46 | 6.46 | 6.64 | 6.71 | 6.35 | 2.79% | 1.04% | 43140 | 2839万 | 27.61 | 27.89 | 24.96 | 46 | 永吉股份 | 2024-02-19 一 | 6.33 | 6.20 | 6.46 | 6.66 | 6.31 | 4.19% | 1.94% | 80658 | 5226万 | 26.86 | 27.13 | 24.28 | 47 | 永吉股份 | 2024-02-08 四 | 5.65 | 5.64 | 6.20 | 6.20 | 5.61 | 9.93% | 1.86% | 77498 | 4651万 | 25.78 | 26.04 | 23.31 | 48 | 永吉股份 | 2024-02-07 三 | 5.96 | 5.92 | 5.64 | 6.00 | 5.45 | -4.73% | 2.19% | 90880 | 5160万 | 23.45 | 23.69 | 21.2 | 49 | 永吉股份 | 2024-02-06 二 | 6.24 | 6.31 | 5.92 | 6.24 | 5.68 | -6.18% | 3.13% | 130318 | 7609万 | 24.61 | 24.86 | 22.25 | 50 | 永吉股份 | 2024-02-05 一 | 7.01 | 7.01 | 6.31 | 7.07 | 6.31 | -9.99% | 1.93% | 80230 | 5146万 | 26.24 | 26.5 | 23.72 | 51 | 永吉股份 | 2024-02-02 五 | 7.53 | 7.50 | 7.01 | 7.61 | 6.80 | -6.53% | 1.19% | 49551 | 3549万 | 29.15 | 29.44 | 26.35 | 52 | 永吉股份 | 2024-02-01 四 | 7.68 | 7.68 | 7.50 | 7.68 | 7.26 | -2.34% | 0.98% | 40857 | 3063万 | 31.18 | 31.5 | 28.19 | 53 | 永吉股份 | 2024-01-31 三 | 8.03 | 8.09 | 7.68 | 8.12 | 7.65 | -5.07% | 1.58% | 65586 | 5191万 | 31.93 | 32.25 | 28.87 | 54 | 永吉股份 | 2024-01-30 二 | 8.15 | 8.21 | 8.09 | 8.27 | 8.04 | -1.46% | 0.72% | 30065 | 2440万 | 33.64 | 33.98 | 30.41 | 55 | 永吉股份 | 2024-01-29 一 | 8.59 | 8.57 | 8.21 | 8.60 | 8.21 | -4.20% | 0.75% | 31161 | 2596万 | 34.14 | 34.48 | 30.86 | 56 | 永吉股份 | 2024-01-26 五 | 8.56 | 8.56 | 8.57 | 8.70 | 8.49 | 0.12% | 0.69% | 28714 | 2472万 | 35.63 | 35.99 | 32.22 | 57 | 永吉股份 | 2024-01-25 四 | 8.28 | 8.23 | 8.56 | 8.61 | 8.16 | 4.01% | 1.08% | 44707 | 3749万 | 35.59 | 35.95 | 32.18 | 58 | 永吉股份 | 2024-01-24 三 | 8.30 | 8.21 | 8.23 | 8.41 | 7.92 | 0.24% | 1.05% | 43863 | 3575万 | 34.22 | 34.56 | 30.94 | 59 | 永吉股份 | 2024-01-23 二 | 8.40 | 8.35 | 8.21 | 8.40 | 8.09 | -1.68% | 1.58% | 65756 | 5393万 | 34.14 | 34.48 | 30.86 | 60 | 永吉股份 | 2024-01-22 一 | 8.67 | 8.62 | 8.35 | 8.71 | 8.18 | -3.13% | 1.69% | 70359 | 5873万 | 34.72 | 35.07 | 31.39 | 61 | 永吉股份 | 2024-01-19 五 | 8.77 | 8.71 | 8.62 | 8.93 | 8.59 | -1.03% | 0.74% | 30700 | 2675万 | 35.84 | 36.2 | 32.4 | 62 | 永吉股份 | 2024-01-18 四 | 8.67 | 8.78 | 8.71 | 8.79 | 8.47 | -0.80% | 1.41% | 58783 | 5069万 | 36.21 | 36.58 | 32.74 | 63 | 永吉股份 | 2024-01-17 三 | 8.97 | 8.97 | 8.78 | 9.08 | 8.78 | -2.12% | 0.83% | 34524 | 3080万 | 36.51 | 36.87 | 33 | 64 | 永吉股份 | 2024-01-16 二 | 9.02 | 9.11 | 8.97 | 9.07 | 8.83 | -1.54% | 1.33% | 55107 | 4926万 | 37.3 | 37.67 | 33.72 | 65 | 永吉股份 | 2024-01-15 一 | 9.07 | 9.04 | 9.11 | 9.29 | 8.94 | 0.77% | 1.63% | 67755 | 6188万 | 37.88 | 38.26 | 34.25 | 66 | 永吉股份 | 2024-01-12 五 | 9.20 | 9.22 | 9.04 | 9.26 | 9.00 | -1.95% | 0.84% | 34831 | 3169万 | 37.59 | 37.97 | 33.98 | 67 | 永吉股份 | 2024-01-11 四 | 9.05 | 9.06 | 9.22 | 9.24 | 9.05 | 1.77% | 0.71% | 29520 | 2711万 | 38.33 | 38.72 | 34.66 | 68 | 永吉股份 | 2024-01-10 三 | 9.19 | 9.20 | 9.06 | 9.24 | 9.00 | -1.52% | 0.71% | 29685 | 2706万 | 37.67 | 38.05 | 34.06 | 69 | 永吉股份 | 2024-01-09 二 | 9.16 | 9.11 | 9.20 | 9.38 | 9.11 | 0.99% | 0.76% | 31794 | 2938万 | 38.25 | 38.64 | 34.58 | 70 | 永吉股份 | 2024-01-08 一 | 9.23 | 9.25 | 9.11 | 9.35 | 9.11 | -1.51% | 0.70% | 29260 | 2698万 | 37.88 | 38.26 | 34.25 | 71 | 永吉股份 | 2024-01-05 五 | 9.35 | 9.36 | 9.25 | 9.56 | 9.17 | -1.18% | 1.22% | 50678 | 4738万 | 38.46 | 38.85 | 34.77 | 72 | 永吉股份 | 2024-01-04 四 | 9.21 | 9.23 | 9.36 | 9.39 | 9.13 | 1.41% | 1.07% | 44411 | 4137万 | 38.92 | 39.31 | 35.19 | 73 | 永吉股份 | 2024-01-03 三 | 9.17 | 9.17 | 9.23 | 9.24 | 9.10 | 0.65% | 0.54% | 22397 | 2057万 | 38.38 | 38.76 | 34.7 | 74 | 永吉股份 | 2024-01-02 二 | 9.08 | 9.07 | 9.17 | 9.27 | 9.06 | 1.10% | 0.89% | 36968 | 3398万 | 38.13 | 38.51 | 34.47 | 75 | 永吉股份 | 2023-12-29 五 | 8.86 | 8.90 | 9.07 | 9.09 | 8.86 | 1.91% | 0.57% | 23809 | 2149万 | 37.71 | 38.09 | 34.1 | 76 | 永吉股份 | 2023-12-28 四 | 8.95 | 9.00 | 8.90 | 8.98 | 8.75 | -1.11% | 0.83% | 34497 | 3069万 | 37 | 37.38 | 33.46 | 77 | 永吉股份 | 2023-12-27 三 | 8.90 | 8.94 | 9.00 | 9.04 | 8.85 | 0.67% | 0.59% | 24470 | 2187万 | 37.42 | 37.8 | 33.83 | 78 | 永吉股份 | 2023-12-26 二 | 9.08 | 9.08 | 8.94 | 9.09 | 8.91 | -1.54% | 0.56% | 23160 | 2078万 | 37.17 | 37.55 | 33.61 | 79 | 永吉股份 | 2023-12-25 一 | 9.05 | 9.07 | 9.08 | 9.21 | 8.87 | 0.11% | 0.77% | 32018 | 2895万 | 37.75 | 38.13 | 34.13 | 80 | 永吉股份 | 2023-12-22 五 | 9.32 | 9.32 | 9.07 | 9.35 | 9.03 | -2.68% | 0.93% | 38796 | 3540万 | 37.71 | 38.09 | 34.1 | 81 | 永吉股份 | 2023-12-21 四 | 9.15 | 9.08 | 9.32 | 9.35 | 9.02 | 2.64% | 1.15% | 47891 | 4415万 | 38.75 | 39.14 | 35.03 | 82 | 永吉股份 | 2023-12-20 三 | 9.28 | 9.24 | 9.08 | 9.30 | 9.08 | -1.73% | 0.64% | 26807 | 2456万 | 37.75 | 38.13 | 34.13 | 83 | 永吉股份 | 2023-12-19 二 | 9.24 | 9.17 | 9.24 | 9.28 | 9.16 | 0.76% | 0.56% | 23207 | 2138万 | 38.42 | 38.81 | 34.73 | 84 | 永吉股份 | 2023-12-18 一 | 9.35 | 9.40 | 9.17 | 9.35 | 9.12 | -2.45% | 0.73% | 30227 | 2780万 | 38.13 | 38.51 | 34.47 | 85 | 永吉股份 | 2023-12-15 五 | 9.47 | 9.37 | 9.40 | 9.50 | 9.25 | 0.32% | 0.70% | 29075 | 2727万 | 39.08 | 39.48 | 35.34 | 86 | 永吉股份 | 2023-12-14 四 | 9.41 | 9.37 | 9.37 | 9.52 | 9.37 | 0.00% | 0.90% | 37531 | 3541万 | 38.96 | 39.35 | 35.22 | 87 | 永吉股份 | 2023-12-13 三 | 9.33 | 9.32 | 9.37 | 9.47 | 9.29 | 0.54% | 0.92% | 38151 | 3588万 | 38.96 | 39.35 | 35.22 | 88 | 永吉股份 | 2023-12-12 二 | 9.19 | 9.17 | 9.32 | 9.39 | 9.16 | 1.64% | 0.78% | 32377 | 3000万 | 38.75 | 39.14 | 35.03 | 89 | 永吉股份 | 2023-12-11 一 | 9.03 | 9.13 | 9.17 | 9.34 | 8.97 | 0.44% | 1.02% | 42237 | 3856万 | 38.13 | 38.51 | 34.47 | 90 | 永吉股份 | 2023-12-08 五 | 9.31 | 9.36 | 9.13 | 9.37 | 9.09 | -2.46% | 0.95% | 39495 | 3629万 | 37.96 | 38.34 | 34.32 | 91 | 永吉股份 | 2023-12-07 四 | 9.20 | 9.20 | 9.36 | 9.45 | 9.16 | 1.74% | 1.35% | 55988 | 5229万 | 38.92 | 39.31 | 35.19 | 92 | 永吉股份 | 2023-12-06 三 | 9.17 | 9.17 | 9.20 | 9.27 | 9.11 | 0.33% | 0.66% | 27272 | 2512万 | 38.25 | 38.64 | 34.58 | 93 | 永吉股份 | 2023-12-05 二 | 9.30 | 9.32 | 9.17 | 9.32 | 9.10 | -1.61% | 0.89% | 37190 | 3435万 | 38.13 | 38.51 | 34.47 | 94 | 永吉股份 | 2023-12-04 一 | 9.39 | 9.40 | 9.32 | 9.45 | 9.29 | -0.85% | 1.08% | 44944 | 4200万 | 38.75 | 39.14 | 35.03 | 95 | 永吉股份 | 2023-12-01 五 | 9.31 | 9.26 | 9.40 | 9.58 | 9.21 | 1.51% | 1.87% | 77814 | 7333万 | 39.08 | 39.48 | 35.34 | 96 | 永吉股份 | 2023-11-30 四 | 9.38 | 9.36 | 9.26 | 9.41 | 9.17 | -1.07% | 0.98% | 40978 | 3794万 | 38.56 | 38.89 | 34.81 | 97 | 永吉股份 | 2023-11-29 三 | 9.30 | 9.31 | 9.36 | 9.61 | 9.28 | 0.54% | 1.54% | 63979 | 6033万 | 38.98 | 39.31 | 35.18 | 98 | 永吉股份 | 2023-11-28 二 | 9.10 | 9.11 | 9.31 | 9.39 | 9.08 | 2.20% | 1.34% | 55862 | 5176万 | 38.77 | 39.1 | 35 | 99 | 永吉股份 | 2023-11-24 五 | 9.41 | 9.41 | 9.22 | 9.44 | 9.17 | -2.02% | 1.42% | 59019 | 5466万 | 38.4 | 38.72 | 34.66 | 100 | 永吉股份 | 2023-11-23 四 | 9.38 | 9.33 | 9.41 | 9.50 | 9.30 | 0.86% | 1.63% | 68076 | 6393万 | 39.19 | 39.52 | 35.37 | 101 | 永吉股份 | 2023-11-22 三 | 9.60 | 9.58 | 9.33 | 9.68 | 9.31 | -2.61% | 2.47% | 102760 | 9701万 | 38.86 | 39.18 | 35.07 | 102 | 永吉股份 | 2023-11-21 二 | 9.52 | 9.53 | 9.58 | 9.74 | 9.27 | 0.52% | 4.56% | 189799 | 18007万 | 39.9 | 40.23 | 36.01 | 103 | 永吉股份 | 2023-11-20 一 | 9.88 | 9.35 | 9.53 | 9.97 | 9.35 | 1.93% | 6.55% | 272635 | 25952万 | 39.69 | 40.02 | 35.82 | 104 | 永吉股份 | 2023-11-17 五 | 8.50 | 8.50 | 9.35 | 9.35 | 8.47 | 10.00% | 3.38% | 140700 | 12621万 | 38.94 | 39.27 | 35.15 | 105 | 永吉股份 | 2023-11-16 四 | 8.41 | 8.43 | 8.50 | 8.56 | 8.37 | 0.83% | 0.87% | 36380 | 3079万 | 35.4 | 35.7 | 31.95 | 106 | 永吉股份 | 2023-11-15 三 | 8.31 | 8.29 | 8.43 | 8.46 | 8.31 | 1.69% | 0.99% | 41246 | 3473万 | 35.11 | 35.4 | 31.69 | 107 | 永吉股份 | 2023-11-14 二 | 8.32 | 8.32 | 8.29 | 8.34 | 8.21 | -0.36% | 0.77% | 32065 | 2652万 | 34.53 | 34.82 | 31.16 | 108 | 永吉股份 | 2023-11-13 一 | 8.31 | 8.21 | 8.32 | 8.35 | 8.15 | 1.34% | 1.17% | 48520 | 4011万 | 34.65 | 34.94 | 31.28 | 109 | 永吉股份 | 2023-11-10 五 | 8.16 | 8.23 | 8.21 | 8.29 | 8.09 | -0.24% | 0.69% | 28752 | 2349万 | 34.19 | 34.48 | 30.86 | 110 | 永吉股份 | 2023-11-09 四 | 8.21 | 8.22 | 8.23 | 8.31 | 8.17 | 0.12% | 0.80% | 33186 | 2734万 | 34.28 | 34.56 | 30.94 | 111 | 永吉股份 | 2023-11-08 三 | 8.22 | 8.20 | 8.22 | 8.30 | 8.17 | 0.24% | 0.78% | 32460 | 2676万 | 34.23 | 34.52 | 30.9 | 112 | 永吉股份 | 2023-11-07 二 | 8.11 | 8.15 | 8.20 | 8.24 | 8.11 | 0.61% | 0.74% | 30990 | 2537万 | 34.15 | 34.44 | 30.82 | 113 | 永吉股份 | 2023-11-06 一 | 8.08 | 8.05 | 8.15 | 8.20 | 8.05 | 1.24% | 0.69% | 28675 | 2337万 | 33.94 | 34.23 | 30.64 | 114 | 永吉股份 | 2023-11-03 五 | 8.07 | 8.06 | 8.05 | 8.14 | 8.05 | -0.12% | 0.63% | 26055 | 2110万 | 33.53 | 33.81 | 30.26 | 115 | 永吉股份 | 2023-11-02 四 | 8.17 | 8.11 | 8.06 | 8.20 | 8.05 | -0.62% | 0.75% | 31311 | 2536万 | 33.57 | 33.85 | 30.3 | 116 | 永吉股份 | 2023-11-01 三 | 8.10 | 8.09 | 8.11 | 8.21 | 7.97 | 0.25% | 1.00% | 41559 | 3372万 | 33.78 | 34.06 | 30.49 | 117 | 永吉股份 | 2023-10-31 二 | 8.12 | 8.10 | 8.09 | 8.15 | 8.01 | -0.12% | 0.83% | 34416 | 2780万 | 33.69 | 33.98 | 30.41 | 118 | 永吉股份 | 2023-10-30 一 | 7.99 | 8.00 | 8.10 | 8.19 | 7.91 | 1.25% | 1.18% | 49036 | 3964万 | 33.73 | 34.02 | 30.45 | 119 | 永吉股份 | 2023-10-27 五 | 7.76 | 7.77 | 8.00 | 8.06 | 7.73 | 2.96% | 1.44% | 59884 | 4749万 | 33.32 | 33.6 | 30.07 | 120 | 永吉股份 | 2023-10-26 四 | 7.79 | 7.87 | 7.77 | 7.86 | 7.67 | -1.27% | 0.81% | 33942 | 2621万 | 32.36 | 32.63 | 29.21 | 121 | 永吉股份 | 2023-10-25 三 | 7.83 | 7.86 | 7.87 | 7.95 | 7.82 | 0.13% | 0.92% | 38143 | 3005万 | 32.78 | 33.05 | 29.58 | 122 | 永吉股份 | 2023-10-24 二 | 7.49 | 7.47 | 7.86 | 7.91 | 7.49 | 5.22% | 1.45% | 60205 | 4683万 | 32.73 | 33.01 | 29.55 | 123 | 永吉股份 | 2023-10-23 一 | 7.58 | 7.62 | 7.47 | 7.68 | 7.45 | -1.97% | 0.86% | 35760 | 2697万 | 31.11 | 31.37 | 28.08 | 124 | 永吉股份 | 2023-10-20 五 | 7.71 | 7.76 | 7.62 | 7.83 | 7.61 | -1.80% | 0.88% | 36836 | 2836万 | 31.73 | 32 | 28.64 | 125 | 永吉股份 | 2023-10-19 四 | 7.63 | 7.73 | 7.76 | 7.91 | 7.56 | 0.39% | 1.08% | 45088 | 3521万 | 32.32 | 32.59 | 29.17 | 126 | 永吉股份 | 2023-10-18 三 | 7.88 | 7.82 | 7.73 | 7.96 | 7.73 | -1.15% | 1.44% | 60138 | 4716万 | 32.19 | 32.46 | 29.06 | 127 | 永吉股份 | 2023-10-17 二 | 7.67 | 7.67 | 7.82 | 7.84 | 7.65 | 1.96% | 0.78% | 32515 | 2523万 | 32.57 | 32.84 | 29.4 | 128 | 永吉股份 | 2023-10-16 一 | 7.67 | 7.65 | 7.67 | 7.71 | 7.57 | 0.26% | 0.73% | 30474 | 2332万 | 31.94 | 32.21 | 60.24 | 129 | 永吉股份 | 2023-10-13 五 | 7.88 | 7.90 | 7.65 | 7.90 | 7.64 | -3.16% | 1.11% | 46057 | 3573万 | 31.86 | 32.13 | 60.09 | 130 | 永吉股份 | 2023-10-12 四 | 8.06 | 7.97 | 7.90 | 8.06 | 7.89 | -0.88% | 0.71% | 29673 | 2358万 | 32.9 | 33.18 | 62.05 | 131 | 永吉股份 | 2023-10-11 三 | 7.92 | 7.98 | 7.97 | 8.12 | 7.89 | -0.13% | 1.00% | 41469 | 3322万 | 33.19 | 33.47 | 62.6 | 132 | 永吉股份 | 2023-10-10 二 | 7.95 | 8.08 | 7.98 | 8.04 | 7.86 | -1.24% | 1.07% | 44555 | 3535万 | 33.23 | 33.51 | 62.68 | 133 | 永吉股份 | 2023-10-09 一 | 8.05 | 8.15 | 8.08 | 8.13 | 7.86 | -0.86% | 1.34% | 55857 | 4446万 | 33.65 | 33.93 | 63.46 | 134 | 永吉股份 | 2023-09-28 四 | 8.06 | 8.14 | 8.15 | 8.22 | 7.91 | 0.12% | 1.33% | 55275 | 4456万 | 33.94 | 34.23 | 64.01 | 135 | 永吉股份 | 2023-09-27 三 | 7.85 | 7.85 | 8.14 | 8.14 | 7.75 | 3.69% | 1.21% | 50301 | 4035万 | 33.9 | 34.19 | 63.93 | 136 | 永吉股份 | 2023-09-26 二 | 7.78 | 7.80 | 7.85 | 7.90 | 7.74 | 0.64% | 0.62% | 25825 | 2025万 | 32.69 | 32.97 | 61.66 | 137 | 永吉股份 | 2023-09-25 一 | 7.97 | 8.01 | 7.80 | 7.99 | 7.76 | -2.62% | 0.96% | 39818 | 3121万 | 32.48 | 32.76 | 61.26 | 138 | 永吉股份 | 2023-09-22 五 | 7.86 | 7.84 | 8.01 | 8.02 | 7.79 | 2.17% | 0.66% | 27354 | 2175万 | 33.36 | 33.64 | 62.91 | 139 | 永吉股份 | 2023-09-21 四 | 7.85 | 7.86 | 7.84 | 7.89 | 7.78 | -0.25% | 0.43% | 17975 | 1408万 | 32.65 | 32.93 | 61.58 | 140 | 永吉股份 | 2023-09-20 三 | 7.95 | 8.00 | 7.86 | 7.98 | 7.85 | -1.75% | 0.42% | 17477 | 1381万 | 32.73 | 33.01 | 61.73 | 141 | 永吉股份 | 2023-09-19 二 | 8.14 | 8.14 | 8.00 | 8.14 | 7.94 | -1.72% | 0.78% | 32371 | 2590万 | 33.32 | 33.6 | 62.83 | 142 | 永吉股份 | 2023-09-18 一 | 8.13 | 8.13 | 8.14 | 8.19 | 7.99 | 0.12% | 0.69% | 28534 | 2312万 | 33.9 | 34.19 | 63.93 | 143 | 永吉股份 | 2023-09-15 五 | 7.98 | 7.98 | 8.13 | 8.16 | 7.94 | 1.88% | 0.63% | 26065 | 2109万 | 33.86 | 34.14 | 63.85 | 144 | 永吉股份 | 2023-09-14 四 | 8.06 | 8.06 | 7.98 | 8.08 | 7.95 | -0.99% | 0.54% | 22652 | 1812万 | 33.23 | 33.51 | 62.68 | 145 | 永吉股份 | 2023-09-13 三 | 8.15 | 8.19 | 8.06 | 8.26 | 7.99 | -1.59% | 0.82% | 34167 | 2759万 | 33.57 | 33.85 | 63.31 | 146 | 永吉股份 | 2023-09-12 二 | 8.28 | 8.21 | 8.19 | 8.51 | 8.14 | -0.24% | 1.18% | 49181 | 4060万 | 34.11 | 34.4 | 64.33 | 147 | 永吉股份 | 2023-09-11 一 | 8.22 | 8.22 | 8.21 | 8.24 | 8.11 | -0.12% | 0.71% | 29481 | 2416万 | 34.19 | 34.48 | 64.48 | 148 | 永吉股份 | 2023-09-08 五 | 8.35 | 8.37 | 8.22 | 8.41 | 8.10 | -1.79% | 0.86% | 35639 | 2931万 | 34.23 | 34.52 | 64.56 | 149 | 永吉股份 | 2023-09-07 四 | 8.49 | 8.48 | 8.37 | 8.58 | 8.34 | -1.30% | 0.70% | 29358 | 2476万 | 34.86 | 35.15 | 65.74 | 150 | 永吉股份 | 2023-09-06 三 | 8.39 | 8.41 | 8.48 | 8.51 | 8.39 | 0.83% | 0.56% | 23298 | 1970万 | 35.32 | 35.61 | 66.6 | 151 | 永吉股份 | 2023-09-05 二 | 8.55 | 8.53 | 8.41 | 8.56 | 8.38 | -1.41% | 0.43% | 17876 | 1508万 | 35.02 | 35.32 | 66.05 | 152 | 永吉股份 | 2023-09-04 一 | 8.56 | 8.56 | 8.53 | 8.67 | 8.45 | -0.35% | 0.75% | 31159 | 2652万 | 35.52 | 35.82 | 67 | 153 | 永吉股份 | 2023-09-01 五 | 8.54 | 8.44 | 8.56 | 8.69 | 8.39 | 1.42% | 0.96% | 39799 | 3395万 | 35.65 | 35.95 | 67.23 | 154 | 永吉股份 | 2023-08-31 四 | 8.43 | 8.42 | 8.44 | 8.46 | 8.30 | 0.24% | 0.62% | 25911 | 2173万 | 35.15 | 35.45 | 66.29 | 155 | 永吉股份 | 2023-08-30 三 | 8.32 | 8.30 | 8.42 | 8.46 | 8.30 | 1.45% | 0.53% | 21932 | 1843万 | 35.07 | 35.36 | 66.13 | 156 | 永吉股份 | 2023-08-29 二 | 8.03 | 8.18 | 8.30 | 8.47 | 8.03 | 1.47% | 0.71% | 29675 | 2455万 | 34.57 | 34.86 | 65.19 | 157 | 永吉股份 | 2023-08-28 一 | 8.30 | 8.00 | 8.18 | 8.50 | 8.08 | 2.25% | 1.24% | 51755 | 4302万 | 34.07 | 34.35 | 64.25 | 158 | 永吉股份 | 2023-08-25 五 | 8.08 | 8.15 | 8.00 | 8.29 | 7.98 | -1.84% | 0.61% | 25555 | 2063万 | 33.32 | 33.6 | 62.83 | 159 | 永吉股份 | 2023-08-23 三 | 8.45 | 8.36 | 8.19 | 8.46 | 8.18 | -2.03% | 0.70% | 29056 | 2397万 | 34.11 | 34.4 | 64.33 | 160 | 永吉股份 | 2023-08-22 二 | 8.40 | 8.35 | 8.36 | 8.47 | 8.21 | 0.12% | 0.95% | 39683 | 3296万 | 34.82 | 35.11 | 65.66 |
|
行情刷新 | 流通股东
|