| 股票名称 | 代码 603170 | 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 | 宝立食品 | 2024-04-26 五 | 15.19 | 15.35 | 14.75 | 15.19 | 14.31 | -3.91% | 3.70% | 58819 | 8586万 | 23.42 | 59 | 20.67 | 2 | 宝立食品 | 2024-04-25 四 | 15.00 | 15.12 | 15.35 | 15.41 | 15.00 | 1.52% | 1.04% | 16487 | 2518万 | 24.38 | 61.4 | 20.27 | 3 | 宝立食品 | 2024-04-24 三 | 15.23 | 15.02 | 15.12 | 15.23 | 14.85 | 0.67% | 0.80% | 12765 | 1922万 | 24.01 | 60.48 | 19.97 | 4 | 宝立食品 | 2024-04-23 二 | 14.99 | 14.76 | 15.02 | 15.14 | 14.82 | 1.76% | 1.12% | 17802 | 2670万 | 23.85 | 60.08 | 19.84 | 5 | 宝立食品 | 2024-04-22 一 | 14.37 | 14.51 | 14.76 | 14.94 | 14.30 | 1.72% | 1.04% | 16567 | 2437万 | 23.44 | 59.04 | 19.49 | 6 | 宝立食品 | 2024-04-19 五 | 14.55 | 14.57 | 14.51 | 14.62 | 14.18 | -0.41% | 0.84% | 13299 | 1916万 | 23.04 | 58.04 | 19.16 | 7 | 宝立食品 | 2024-04-18 四 | 14.57 | 14.62 | 14.57 | 14.80 | 14.43 | -0.34% | 1.09% | 17368 | 2543万 | 23.14 | 58.28 | 19.24 | 8 | 宝立食品 | 2024-04-17 三 | 14.20 | 14.00 | 14.62 | 14.67 | 14.12 | 4.43% | 1.36% | 21553 | 3121万 | 23.22 | 58.48 | 19.31 | 9 | 宝立食品 | 2024-04-16 二 | 14.54 | 14.53 | 14.00 | 14.55 | 13.95 | -3.65% | 1.84% | 29291 | 4146万 | 22.23 | 56 | 18.49 | 10 | 宝立食品 | 2024-04-15 一 | 15.05 | 14.99 | 14.53 | 15.16 | 14.36 | -3.07% | 1.51% | 23901 | 3501万 | 23.08 | 58.12 | 19.19 | 11 | 宝立食品 | 2024-04-12 五 | 15.47 | 15.39 | 14.99 | 15.50 | 14.92 | -2.60% | 1.31% | 20769 | 3141万 | 23.81 | 59.96 | 19.8 | 12 | 宝立食品 | 2024-04-11 四 | 15.49 | 15.50 | 15.39 | 15.76 | 15.35 | -0.71% | 0.86% | 13667 | 2126万 | 24.44 | 61.56 | 20.33 | 13 | 宝立食品 | 2024-04-10 三 | 15.70 | 15.68 | 15.50 | 15.74 | 15.31 | -1.15% | 0.87% | 13746 | 2136万 | 24.62 | 62 | 20.47 | 14 | 宝立食品 | 2024-04-09 二 | 15.61 | 15.61 | 15.68 | 15.81 | 15.35 | 0.45% | 1.00% | 15803 | 2467万 | 24.9 | 62.72 | 20.71 | 15 | 宝立食品 | 2024-04-08 一 | 15.97 | 15.95 | 15.61 | 15.99 | 15.55 | -2.13% | 1.26% | 19943 | 3128万 | 24.79 | 62.44 | 20.62 | 16 | 宝立食品 | 2024-04-03 三 | 15.85 | 15.85 | 15.95 | 15.98 | 15.66 | 0.63% | 1.37% | 21728 | 3441万 | 25.33 | 63.8 | 21.06 | 17 | 宝立食品 | 2024-04-02 二 | 15.77 | 15.88 | 15.85 | 16.00 | 15.67 | -0.19% | 1.28% | 20331 | 3218万 | 25.17 | 63.4 | 20.93 | 18 | 宝立食品 | 2024-04-01 一 | 15.54 | 15.40 | 15.88 | 15.98 | 15.40 | 3.12% | 1.84% | 29192 | 4622万 | 25.22 | 63.52 | 20.97 | 19 | 宝立食品 | 2024-03-29 五 | 15.26 | 15.09 | 15.40 | 15.40 | 15.05 | 2.05% | 0.79% | 12509 | 1901万 | 24.46 | 61.6 | 20.34 | 20 | 宝立食品 | 2024-03-28 四 | 15.06 | 15.13 | 15.09 | 15.30 | 14.88 | -0.26% | 1.30% | 20682 | 3126万 | 23.96 | 60.36 | 19.93 | 21 | 宝立食品 | 2024-03-27 三 | 15.41 | 15.35 | 15.13 | 15.76 | 15.11 | -1.43% | 1.36% | 21538 | 3324万 | 24.03 | 60.52 | 19.98 | 22 | 宝立食品 | 2024-03-26 二 | 15.20 | 15.23 | 15.35 | 15.46 | 15.17 | 0.79% | 0.77% | 12167 | 1862万 | 24.38 | 61.4 | 20.27 | 23 | 宝立食品 | 2024-03-25 一 | 15.37 | 15.54 | 15.23 | 15.66 | 15.21 | -1.99% | 1.08% | 17161 | 2642万 | 24.19 | 60.92 | 20.11 | 24 | 宝立食品 | 2024-03-22 五 | 15.75 | 15.75 | 15.54 | 15.83 | 15.43 | -1.33% | 0.99% | 15708 | 2446万 | 24.68 | 62.16 | 20.52 | 25 | 宝立食品 | 2024-03-21 四 | 15.88 | 15.83 | 15.75 | 16.01 | 15.63 | -0.51% | 0.90% | 14253 | 2248万 | 25.01 | 63 | 20.8 | 26 | 宝立食品 | 2024-03-20 三 | 15.60 | 15.63 | 15.83 | 16.00 | 15.51 | 1.28% | 1.33% | 21065 | 3329万 | 25.14 | 63.32 | 20.91 | 27 | 宝立食品 | 2024-03-19 二 | 15.50 | 15.54 | 15.63 | 15.89 | 15.36 | 0.58% | 1.85% | 29340 | 4598万 | 24.82 | 62.52 | 20.64 | 28 | 宝立食品 | 2024-03-18 一 | 15.51 | 15.51 | 15.54 | 15.60 | 15.27 | 0.19% | 1.35% | 21429 | 3295万 | 24.68 | 62.16 | 20.52 | 29 | 宝立食品 | 2024-03-15 五 | 15.42 | 15.43 | 15.51 | 15.59 | 15.22 | 0.52% | 1.65% | 26179 | 4036万 | 24.63 | 62.04 | 20.48 | 30 | 宝立食品 | 2024-03-14 四 | 15.55 | 15.66 | 15.43 | 15.79 | 15.31 | -1.47% | 1.03% | 16284 | 2533万 | 24.5 | 61.72 | 20.38 | 31 | 宝立食品 | 2024-03-08 五 | 14.55 | 14.60 | 14.50 | 14.69 | 14.36 | -0.68% | 1.20% | 19077 | 2765万 | 23.03 | 58 | 19.15 | 32 | 宝立食品 | 2024-03-07 四 | 14.79 | 14.85 | 14.60 | 15.01 | 14.60 | -1.68% | 1.07% | 16960 | 2509万 | 23.19 | 58.4 | 19.28 | 33 | 宝立食品 | 2024-03-06 三 | 14.83 | 14.86 | 14.85 | 14.99 | 14.56 | -0.07% | 1.16% | 18452 | 2724万 | 23.58 | 59.4 | 19.61 | 34 | 宝立食品 | 2024-03-05 二 | 15.00 | 15.11 | 14.86 | 15.10 | 14.80 | -1.65% | 0.99% | 15781 | 2357万 | 23.6 | 59.44 | 19.63 | 35 | 宝立食品 | 2024-03-04 一 | 15.00 | 15.09 | 15.11 | 15.19 | 14.82 | 0.13% | 1.09% | 17354 | 2600万 | 24 | 60.44 | 19.96 | 36 | 宝立食品 | 2024-03-01 五 | 15.20 | 15.25 | 15.09 | 15.37 | 14.98 | -1.05% | 1.52% | 24089 | 3638万 | 23.96 | 60.36 | 19.93 | 37 | 宝立食品 | 2024-02-29 四 | 15.03 | 15.05 | 15.25 | 15.27 | 14.71 | 1.33% | 1.49% | 23665 | 3568万 | 24.22 | 61 | 20.14 | 38 | 宝立食品 | 2024-02-28 三 | 15.55 | 15.49 | 15.05 | 15.94 | 15.03 | -2.84% | 2.20% | 34973 | 5438万 | 23.9 | 60.2 | 19.88 | 39 | 宝立食品 | 2024-02-27 二 | 15.28 | 15.37 | 15.49 | 15.52 | 15.25 | 0.78% | 1.18% | 18790 | 2894万 | 24.6 | 61.96 | 20.46 | 40 | 宝立食品 | 2024-02-26 一 | 15.32 | 15.32 | 15.37 | 15.64 | 15.06 | 0.33% | 1.88% | 29819 | 4582万 | 24.41 | 61.48 | 20.3 | 41 | 宝立食品 | 2024-02-23 五 | 15.27 | 15.37 | 15.32 | 15.49 | 15.02 | -0.33% | 2.04% | 32419 | 4939万 | 24.33 | 61.28 | 20.23 | 42 | 宝立食品 | 2024-02-22 四 | 15.42 | 15.53 | 15.37 | 15.63 | 15.16 | -1.03% | 2.00% | 31787 | 4868万 | 24.41 | 61.48 | 20.3 | 43 | 宝立食品 | 2024-02-21 三 | 14.90 | 15.10 | 15.53 | 15.97 | 14.90 | 2.85% | 2.50% | 39692 | 6191万 | 24.66 | 62.12 | 20.51 | 44 | 宝立食品 | 2024-02-20 二 | 14.71 | 14.82 | 15.10 | 15.16 | 14.56 | 1.89% | 2.22% | 35272 | 5261万 | 23.98 | 60.4 | 19.94 | 45 | 宝立食品 | 2024-02-19 一 | 14.90 | 14.83 | 14.82 | 15.04 | 14.52 | -0.07% | 3.30% | 52409 | 7702万 | 23.54 | 59.28 | 19.57 | 46 | 宝立食品 | 2024-02-08 四 | 14.38 | 14.38 | 14.83 | 14.94 | 14.32 | 3.13% | 3.40% | 54013 | 7962万 | 23.55 | 59.32 | 19.59 | 47 | 宝立食品 | 2024-02-07 三 | 14.20 | 14.11 | 14.38 | 14.60 | 14.20 | 1.91% | 4.51% | 71674 | 10299万 | 22.84 | 57.52 | 18.99 | 48 | 宝立食品 | 2024-02-06 二 | 13.31 | 13.51 | 14.11 | 14.24 | 13.10 | 4.44% | 4.22% | 67050 | 9260万 | 22.41 | 56.44 | 18.63 | 49 | 宝立食品 | 2024-02-05 一 | 13.41 | 13.56 | 13.51 | 13.87 | 12.68 | -0.37% | 4.36% | 69234 | 9144万 | 21.46 | 54.04 | 17.84 | 50 | 宝立食品 | 2024-02-02 五 | 13.97 | 14.04 | 13.56 | 14.26 | 13.11 | -3.42% | 4.69% | 74403 | 10212万 | 21.53 | 54.24 | 17.91 | 51 | 宝立食品 | 2024-02-01 四 | 13.54 | 13.66 | 14.04 | 14.39 | 13.30 | 2.78% | 5.77% | 91656 | 12771万 | 22.3 | 56.16 | 18.54 | 52 | 宝立食品 | 2024-01-31 三 | 14.50 | 14.87 | 13.66 | 14.57 | 13.63 | -8.14% | 8.74% | 138783 | 19466万 | 21.69 | 54.64 | 18.04 | 53 | 宝立食品 | 2024-01-30 二 | 16.20 | 16.52 | 14.87 | 16.28 | 14.87 | -9.99% | 9.81% | 155838 | 23689万 | 23.62 | 59.48 | 19.64 | 54 | 宝立食品 | 2024-01-29 一 | 17.16 | 17.46 | 16.52 | 17.17 | 16.15 | -5.38% | 7.60% | 120725 | 20133万 | 26.24 | 66.08 | 21.82 | 55 | 宝立食品 | 2024-01-26 五 | 18.00 | 19.39 | 17.46 | 18.23 | 17.45 | -9.95% | 10.13% | 160875 | 28307万 | 27.73 | 69.84 | 23.06 | 56 | 宝立食品 | 2024-01-25 四 | 18.30 | 17.78 | 19.39 | 19.56 | 17.62 | 9.06% | 18.40% | 292222 | 55073万 | 30.79 | 77.56 | 25.61 | 57 | 宝立食品 | 2024-01-24 三 | 16.36 | 16.16 | 17.78 | 17.78 | 15.96 | 10.02% | 8.10% | 128560 | 22270万 | 28.24 | 71.12 | 23.48 | 58 | 宝立食品 | 2024-01-23 二 | 15.36 | 15.52 | 16.16 | 16.23 | 15.23 | 4.12% | 1.79% | 28427 | 4518万 | 25.66 | 64.64 | 21.34 | 59 | 宝立食品 | 2024-01-22 一 | 16.76 | 16.81 | 15.52 | 16.76 | 15.39 | -7.67% | 2.99% | 47494 | 7540万 | 24.65 | 62.08 | 20.5 | 60 | 宝立食品 | 2024-01-19 五 | 16.20 | 16.28 | 16.81 | 17.13 | 16.10 | 3.26% | 2.27% | 36081 | 6068万 | 26.7 | 67.24 | 22.2 | 61 | 宝立食品 | 2024-01-18 四 | 15.90 | 16.00 | 16.28 | 16.43 | 15.72 | 1.75% | 1.67% | 26596 | 4235万 | 25.85 | 65.12 | 21.5 | 62 | 宝立食品 | 2024-01-17 三 | 16.45 | 16.46 | 16.00 | 16.50 | 15.98 | -2.79% | 0.76% | 12065 | 1958万 | 25.41 | 64 | 21.13 | 63 | 宝立食品 | 2024-01-16 二 | 16.50 | 16.52 | 16.46 | 16.72 | 16.12 | -0.36% | 1.00% | 15900 | 2611万 | 26.14 | 65.84 | 21.74 | 64 | 宝立食品 | 2024-01-15 一 | 16.55 | 16.55 | 16.52 | 16.72 | 16.46 | -0.18% | 0.75% | 11946 | 1981万 | 26.24 | 66.08 | 21.82 | 65 | 宝立食品 | 2024-01-12 五 | 16.60 | 16.45 | 16.55 | 16.75 | 16.41 | 0.61% | 1.03% | 16331 | 2708万 | 26.28 | 66.2 | 21.86 | 66 | 宝立食品 | 2024-01-11 四 | 16.28 | 16.40 | 16.45 | 16.49 | 16.05 | 0.30% | 1.62% | 25718 | 4200万 | 26.12 | 65.8 | 21.73 | 67 | 宝立食品 | 2024-01-10 三 | 15.74 | 15.77 | 16.40 | 16.44 | 15.55 | 3.99% | 2.30% | 36496 | 5882万 | 26.04 | 65.6 | 21.66 | 68 | 宝立食品 | 2024-01-09 二 | 15.83 | 15.76 | 15.77 | 16.09 | 15.70 | 0.06% | 0.81% | 12913 | 2050万 | 25.04 | 63.08 | 20.83 | 69 | 宝立食品 | 2024-01-08 一 | 16.03 | 16.02 | 15.76 | 16.08 | 15.75 | -1.62% | 0.68% | 10871 | 1732万 | 25.03 | 63.04 | 20.81 | 70 | 宝立食品 | 2024-01-05 五 | 16.43 | 16.43 | 16.02 | 16.47 | 15.93 | -2.50% | 1.27% | 20223 | 3268万 | 25.44 | 64.08 | 21.16 | 71 | 宝立食品 | 2024-01-04 四 | 16.71 | 16.75 | 16.43 | 16.71 | 16.42 | -1.91% | 0.76% | 11995 | 1980万 | 26.09 | 65.72 | 21.7 | 72 | 宝立食品 | 2024-01-03 三 | 16.78 | 16.86 | 16.75 | 16.90 | 16.58 | -0.65% | 1.11% | 17658 | 2946万 | 26.6 | 67 | 22.12 | 73 | 宝立食品 | 2024-01-02 二 | 16.93 | 16.91 | 16.86 | 17.02 | 16.73 | -0.30% | 1.00% | 15916 | 2689万 | 26.78 | 67.44 | 22.27 | 74 | 宝立食品 | 2023-12-29 五 | 17.15 | 17.20 | 16.91 | 17.24 | 16.68 | -1.69% | 2.07% | 32872 | 5556万 | 26.85 | 67.64 | 22.33 | 75 | 宝立食品 | 2023-12-28 四 | 16.88 | 16.88 | 17.20 | 17.24 | 16.72 | 1.90% | 1.01% | 16015 | 2726万 | 27.32 | 68.8 | 22.72 | 76 | 宝立食品 | 2023-12-27 三 | 16.57 | 16.49 | 16.88 | 16.98 | 16.50 | 2.37% | 0.81% | 12861 | 2155万 | 26.81 | 67.52 | 22.29 | 77 | 宝立食品 | 2023-12-26 二 | 16.75 | 16.61 | 16.49 | 16.75 | 16.41 | -0.72% | 0.71% | 11351 | 1885万 | 26.19 | 65.96 | 21.78 | 78 | 宝立食品 | 2023-12-25 一 | 16.50 | 16.53 | 16.61 | 16.70 | 16.43 | 0.48% | 0.60% | 9511 | 1576万 | 26.38 | 66.44 | 21.94 | 79 | 宝立食品 | 2023-12-22 五 | 16.81 | 16.77 | 16.53 | 16.88 | 16.43 | -1.43% | 1.02% | 16138 | 2685万 | 26.25 | 66.12 | 21.83 | 80 | 宝立食品 | 2023-12-21 四 | 16.71 | 16.55 | 16.77 | 16.85 | 16.41 | 1.33% | 1.09% | 17335 | 2892万 | 26.63 | 67.08 | 22.15 | 81 | 宝立食品 | 2023-12-20 三 | 16.82 | 16.81 | 16.55 | 16.82 | 16.51 | -1.55% | 0.70% | 11039 | 1835万 | 26.28 | 66.2 | 21.86 | 82 | 宝立食品 | 2023-12-19 二 | 16.71 | 16.62 | 16.81 | 16.81 | 16.49 | 1.14% | 0.68% | 10721 | 1788万 | 26.7 | 67.24 | 22.2 | 83 | 宝立食品 | 2023-12-18 一 | 16.81 | 16.75 | 16.62 | 16.89 | 16.58 | -0.78% | 0.83% | 13160 | 2198万 | 26.39 | 66.48 | 21.95 | 84 | 宝立食品 | 2023-12-15 五 | 16.70 | 16.71 | 16.75 | 16.90 | 16.67 | 0.24% | 0.66% | 10541 | 1768万 | 26.6 | 67 | 22.12 | 85 | 宝立食品 | 2023-12-14 四 | 16.82 | 16.83 | 16.71 | 17.07 | 16.70 | -0.71% | 0.70% | 11097 | 1873万 | 26.54 | 66.84 | 22.07 | 86 | 宝立食品 | 2023-12-13 三 | 17.40 | 17.34 | 16.83 | 17.40 | 16.80 | -2.94% | 1.26% | 20019 | 3411万 | 26.73 | 67.32 | 22.23 | 87 | 宝立食品 | 2023-12-12 二 | 17.45 | 17.50 | 17.34 | 17.60 | 17.30 | -0.91% | 0.85% | 13506 | 2351万 | 27.54 | 69.36 | 22.9 | 88 | 宝立食品 | 2023-12-11 一 | 17.52 | 17.79 | 17.50 | 17.61 | 17.00 | -1.63% | 1.39% | 22039 | 3817万 | 27.79 | 70 | 23.11 | 89 | 宝立食品 | 2023-12-08 五 | 17.75 | 17.84 | 17.79 | 18.21 | 17.38 | -0.28% | 1.98% | 31443 | 5582万 | 28.25 | 71.16 | 23.5 | 90 | 宝立食品 | 2023-12-07 四 | 17.85 | 17.85 | 17.84 | 18.00 | 17.10 | -0.06% | 1.61% | 25542 | 4474万 | 28.33 | 71.36 | 23.56 | 91 | 宝立食品 | 2023-12-06 三 | 17.70 | 17.70 | 17.85 | 18.30 | 17.42 | 0.85% | 1.71% | 27210 | 4850万 | 28.35 | 71.4 | 23.57 | 92 | 宝立食品 | 2023-12-05 二 | 17.40 | 17.55 | 17.70 | 18.29 | 17.33 | 0.85% | 2.78% | 44202 | 7897万 | 28.11 | 70.8 | 23.38 | 93 | 宝立食品 | 2023-12-04 一 | 18.29 | 18.53 | 17.55 | 18.29 | 17.42 | -5.29% | 2.65% | 42095 | 7396万 | 27.87 | 70.2 | 23.18 | 94 | 宝立食品 | 2023-12-01 五 | 18.73 | 18.72 | 18.53 | 19.16 | 18.35 | -1.01% | 2.27% | 36085 | 6736万 | 29.43 | 74.12 | 24.47 | 95 | 宝立食品 | 2023-11-30 四 | 18.75 | 18.77 | 18.72 | 18.87 | 18.52 | -0.27% | 1.26% | 19972 | 3732万 | 29.73 | 74.88 | 24.72 | 96 | 宝立食品 | 2023-11-29 三 | 18.90 | 18.99 | 18.77 | 19.10 | 18.76 | -1.16% | 1.19% | 18823 | 3550万 | 29.81 | 75.08 | 24.79 | 97 | 宝立食品 | 2023-11-28 二 | 18.90 | 19.08 | 18.99 | 19.08 | 18.59 | -0.47% | 1.22% | 19428 | 3667万 | 30.16 | 75.96 | 25.08 | 98 | 宝立食品 | 2023-11-27 一 | 18.52 | 18.70 | 19.08 | 19.11 | 18.41 | 2.03% | 1.50% | 23771 | 4467万 | 30.3 | 76.32 | 25.2 | 99 | 宝立食品 | 2023-11-24 五 | 18.52 | 18.58 | 18.70 | 18.73 | 18.39 | 0.65% | 0.98% | 15537 | 2889万 | 29.7 | 74.8 | 24.7 | 100 | 宝立食品 | 2023-11-23 四 | 18.42 | 18.49 | 18.58 | 18.64 | 18.36 | 0.49% | 0.78% | 12414 | 2295万 | 29.51 | 74.32 | 24.54 | 101 | 宝立食品 | 2023-11-22 三 | 18.62 | 18.76 | 18.49 | 18.72 | 18.42 | -1.44% | 0.78% | 12462 | 2313万 | 29.36 | 73.96 | 24.42 | 102 | 宝立食品 | 2023-11-21 二 | 18.68 | 18.68 | 18.76 | 18.98 | 18.56 | 0.43% | 1.69% | 26847 | 5049万 | 29.79 | 75.04 | 24.78 | 103 | 宝立食品 | 2023-11-20 一 | 18.76 | 18.93 | 18.68 | 18.90 | 18.52 | -1.32% | 1.36% | 21572 | 4029万 | 29.67 | 74.72 | 24.67 | 104 | 宝立食品 | 2023-11-17 五 | 18.73 | 18.83 | 18.93 | 18.95 | 18.60 | 0.53% | 0.78% | 12329 | 2312万 | 30.06 | 75.72 | 25 | 105 | 宝立食品 | 2023-11-16 四 | 19.31 | 19.29 | 18.83 | 19.60 | 18.73 | -2.38% | 1.53% | 24300 | 4642万 | 29.9 | 75.32 | 24.87 | 106 | 宝立食品 | 2023-11-15 三 | 19.06 | 18.98 | 19.29 | 19.34 | 19.06 | 1.63% | 1.06% | 16758 | 3221万 | 30.63 | 77.16 | 25.48 | 107 | 宝立食品 | 2023-11-14 二 | 19.15 | 19.15 | 18.98 | 19.34 | 18.83 | -0.89% | 0.98% | 15585 | 2962万 | 30.14 | 75.92 | 25.07 | 108 | 宝立食品 | 2023-11-13 一 | 19.13 | 19.06 | 19.15 | 19.23 | 18.90 | 0.47% | 0.77% | 12281 | 2345万 | 30.41 | 76.6 | 25.29 | 109 | 宝立食品 | 2023-11-10 五 | 18.90 | 19.03 | 19.06 | 19.25 | 18.76 | 0.16% | 0.98% | 15567 | 2968万 | 30.27 | 76.24 | 25.17 | 110 | 宝立食品 | 2023-11-09 四 | 19.12 | 19.16 | 19.03 | 19.33 | 18.79 | -0.68% | 1.45% | 23051 | 4372万 | 30.22 | 76.12 | 25.13 | 111 | 宝立食品 | 2023-11-08 三 | 19.48 | 19.41 | 19.16 | 19.48 | 19.05 | -1.29% | 1.11% | 17625 | 3382万 | 30.43 | 76.64 | 25.3 | 112 | 宝立食品 | 2023-11-07 二 | 19.58 | 19.42 | 19.41 | 19.69 | 19.20 | -0.05% | 1.10% | 17409 | 3374万 | 30.83 | 77.64 | 25.63 | 113 | 宝立食品 | 2023-11-06 一 | 19.64 | 19.73 | 19.42 | 19.90 | 19.23 | -1.57% | 1.72% | 27393 | 5330万 | 30.84 | 77.68 | 25.65 | 114 | 宝立食品 | 2023-11-03 五 | 19.22 | 19.26 | 19.73 | 19.92 | 19.11 | 2.44% | 1.57% | 24986 | 4898万 | 31.33 | 78.92 | 26.06 | 115 | 宝立食品 | 2023-11-02 四 | 19.95 | 20.11 | 19.26 | 20.00 | 19.26 | -4.23% | 1.23% | 19460 | 3813万 | 30.59 | 77.04 | 25.44 | 116 | 宝立食品 | 2023-11-01 三 | 19.73 | 19.69 | 20.11 | 20.17 | 19.59 | 2.13% | 2.63% | 41690 | 8311万 | 31.94 | 80.44 | 26.56 | 117 | 宝立食品 | 2023-10-31 二 | 19.99 | 19.75 | 19.69 | 20.15 | 19.45 | -0.30% | 1.20% | 18984 | 3742万 | 31.27 | 78.76 | 26 | 118 | 宝立食品 | 2023-10-30 一 | 19.64 | 19.67 | 19.75 | 20.16 | 19.37 | 0.41% | 1.50% | 23754 | 4695万 | 31.36 | 79 | 27.38 | 119 | 宝立食品 | 2023-10-27 五 | 18.61 | 18.61 | 19.67 | 19.75 | 18.40 | 5.70% | 2.14% | 34030 | 6583万 | 31.24 | 78.68 | 27.27 | 120 | 宝立食品 | 2023-10-26 四 | 19.35 | 19.40 | 18.61 | 19.35 | 18.46 | -4.07% | 1.24% | 19653 | 3676万 | 29.55 | 74.44 | 25.8 | 121 | 宝立食品 | 2023-10-25 三 | 19.35 | 19.29 | 19.40 | 19.61 | 19.11 | 0.57% | 0.71% | 11300 | 2193万 | 30.81 | 77.6 | 26.9 | 122 | 宝立食品 | 2023-10-24 二 | 18.99 | 18.85 | 19.29 | 19.30 | 18.51 | 2.33% | 0.92% | 14676 | 2785万 | 30.63 | 77.16 | 26.75 | 123 | 宝立食品 | 2023-10-23 一 | 18.52 | 18.80 | 18.85 | 19.06 | 18.32 | 0.27% | 1.05% | 16641 | 3132万 | 29.94 | 75.4 | 26.14 | 124 | 宝立食品 | 2023-10-20 五 | 19.25 | 19.28 | 18.80 | 19.36 | 18.76 | -2.49% | 0.71% | 11223 | 2130万 | 29.86 | 75.2 | 26.07 | 125 | 宝立食品 | 2023-10-19 四 | 18.98 | 19.05 | 19.28 | 19.72 | 18.67 | 1.21% | 1.11% | 17614 | 3400万 | 30.62 | 77.12 | 26.73 | 126 | 宝立食品 | 2023-10-18 三 | 19.01 | 19.01 | 19.05 | 19.13 | 18.75 | 0.21% | 0.72% | 11395 | 2158万 | 30.25 | 76.2 | 26.41 | 127 | 宝立食品 | 2023-10-17 二 | 19.00 | 19.00 | 19.01 | 19.25 | 18.88 | 0.05% | 0.66% | 10515 | 2005万 | 30.19 | 76.04 | 26.36 | 128 | 宝立食品 | 2023-10-16 一 | 19.20 | 19.12 | 19.00 | 19.38 | 18.97 | -0.63% | 0.76% | 12109 | 2321万 | 30.17 | 76 | 26.34 | 129 | 宝立食品 | 2023-10-13 五 | 19.33 | 19.33 | 19.12 | 19.33 | 18.88 | -1.09% | 0.72% | 11386 | 2170万 | 30.36 | 76.48 | 26.51 | 130 | 宝立食品 | 2023-10-12 四 | 19.79 | 19.79 | 19.33 | 19.93 | 19.11 | -2.32% | 1.14% | 18164 | 3515万 | 30.7 | 77.32 | 26.8 | 131 | 宝立食品 | 2023-10-11 三 | 19.36 | 19.36 | 19.79 | 19.94 | 19.36 | 2.22% | 1.31% | 20883 | 4115万 | 31.43 | 79.16 | 27.44 | 132 | 宝立食品 | 2023-10-10 二 | 19.45 | 19.30 | 19.36 | 19.75 | 19.21 | 0.31% | 0.91% | 14480 | 2810万 | 30.75 | 77.44 | 26.84 | 133 | 宝立食品 | 2023-10-09 一 | 19.70 | 19.76 | 19.30 | 19.76 | 19.16 | -2.33% | 1.24% | 19745 | 3825万 | 30.65 | 77.2 | 26.76 | 134 | 宝立食品 | 2023-09-28 四 | 20.44 | 20.26 | 19.76 | 20.47 | 19.72 | -2.47% | 1.17% | 18525 | 3692万 | 31.38 | 79.04 | 27.4 | 135 | 宝立食品 | 2023-09-27 三 | 19.88 | 19.84 | 20.26 | 20.46 | 19.75 | 2.12% | 1.77% | 28095 | 5657万 | 32.17 | 81.04 | 28.09 | 136 | 宝立食品 | 2023-09-26 二 | 20.24 | 20.27 | 19.84 | 20.26 | 19.81 | -2.12% | 0.65% | 10256 | 2048万 | 31.51 | 79.36 | 27.51 | 137 | 宝立食品 | 2023-09-25 一 | 20.29 | 20.45 | 20.27 | 20.71 | 20.02 | -0.88% | 1.06% | 16826 | 3425万 | 32.19 | 81.08 | 28.1 | 138 | 宝立食品 | 2023-09-22 五 | 20.10 | 20.10 | 20.45 | 20.53 | 19.81 | 1.74% | 1.94% | 30876 | 6231万 | 32.48 | 81.8 | 28.35 | 139 | 宝立食品 | 2023-09-21 四 | 19.96 | 19.98 | 20.10 | 20.30 | 19.85 | 0.60% | 1.38% | 21990 | 4412万 | 31.92 | 80.4 | 27.87 | 140 | 宝立食品 | 2023-09-20 三 | 20.21 | 20.16 | 19.98 | 20.36 | 19.96 | -0.89% | 1.04% | 16571 | 3328万 | 31.73 | 79.92 | 27.7 | 141 | 宝立食品 | 2023-09-19 二 | 20.43 | 20.43 | 20.16 | 20.43 | 19.94 | -1.32% | 1.64% | 26111 | 5281万 | 32.02 | 80.64 | 27.95 | 142 | 宝立食品 | 2023-09-18 一 | 20.57 | 20.46 | 20.43 | 20.57 | 20.20 | -0.15% | 1.26% | 19950 | 4063万 | 32.44 | 81.72 | 28.33 | 143 | 宝立食品 | 2023-09-15 五 | 20.50 | 20.50 | 20.46 | 20.77 | 20.32 | -0.20% | 0.93% | 14780 | 3030万 | 32.49 | 81.84 | 28.37 | 144 | 宝立食品 | 2023-09-14 四 | 20.64 | 20.78 | 20.50 | 20.75 | 20.30 | -1.35% | 1.42% | 22520 | 4610万 | 32.56 | 82 | 28.42 | 145 | 宝立食品 | 2023-09-13 三 | 20.92 | 20.92 | 20.78 | 21.10 | 20.63 | -0.67% | 1.72% | 27390 | 5723万 | 33 | 83.12 | 28.81 | 146 | 宝立食品 | 2023-09-12 二 | 21.19 | 21.18 | 20.92 | 21.23 | 20.71 | -1.23% | 1.85% | 29331 | 6163万 | 33.22 | 83.68 | 29.01 | 147 | 宝立食品 | 2023-09-11 一 | 20.92 | 20.92 | 21.18 | 21.30 | 20.62 | 1.24% | 3.84% | 60929 | 12825万 | 33.64 | 84.72 | 29.37 | 148 | 宝立食品 | 2023-09-08 五 | 20.11 | 20.35 | 20.92 | 21.12 | 20.04 | 2.80% | 3.02% | 47941 | 9929万 | 33.22 | 83.68 | 29.01 | 149 | 宝立食品 | 2023-09-07 四 | 20.85 | 20.80 | 20.35 | 20.93 | 20.20 | -2.16% | 1.89% | 30067 | 6165万 | 32.32 | 81.4 | 28.22 | 150 | 宝立食品 | 2023-09-06 三 | 21.12 | 21.07 | 20.80 | 21.12 | 20.66 | -1.28% | 2.25% | 35719 | 7423万 | 33.03 | 83.2 | 28.84 | 151 | 宝立食品 | 2023-09-05 二 | 21.78 | 21.56 | 21.07 | 21.78 | 20.97 | -2.27% | 4.60% | 73128 | 15541万 | 33.46 | 84.28 | 29.21 | 152 | 宝立食品 | 2023-09-04 一 | 19.60 | 19.60 | 21.56 | 21.56 | 19.41 | 10.00% | 6.88% | 109287 | 22709万 | 34.24 | 86.24 | 29.89 | 153 | 宝立食品 | 2023-09-01 五 | 19.49 | 19.35 | 19.60 | 19.70 | 19.35 | 1.29% | 1.98% | 31422 | 6154万 | 31.13 | 78.4 | 27.18 | 154 | 宝立食品 | 2023-08-31 四 | 19.15 | 19.23 | 19.35 | 19.70 | 19.06 | 0.62% | 1.58% | 25090 | 4859万 | 30.73 | 77.4 | 26.83 | 155 | 宝立食品 | 2023-08-30 三 | 19.00 | 19.23 | 19.23 | 19.55 | 19.00 | 0.00% | 1.00% | 15895 | 3075万 | 30.54 | 76.92 | 26.66 | 156 | 宝立食品 | 2023-08-29 二 | 18.77 | 18.74 | 19.23 | 19.33 | 18.50 | 2.61% | 1.54% | 24506 | 4660万 | 30.54 | 76.92 | 30.79 | 157 | 宝立食品 | 2023-08-28 一 | 19.04 | 18.16 | 18.74 | 19.49 | 18.46 | 3.19% | 1.92% | 30517 | 5762万 | 29.76 | 74.96 | 30 | 158 | 宝立食品 | 2023-08-25 五 | 18.34 | 18.38 | 18.16 | 18.49 | 18.04 | -1.20% | 0.88% | 14015 | 2557万 | 28.84 | 72.64 | 29.08 | 159 | 宝立食品 | 2023-08-23 三 | 18.52 | 18.65 | 18.01 | 18.60 | 18.00 | -3.43% | 1.12% | 17837 | 3246万 | 28.6 | 72.04 | 28.84 | 160 | 宝立食品 | 2023-08-22 二 | 18.62 | 18.50 | 18.65 | 18.96 | 18.17 | 0.81% | 2.07% | 32896 | 6047万 | 29.62 | 74.6 | 29.86 |
|
行情刷新 | 流通股东
|