| 股票名称 | 代码 603270 | 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 | 金帝股份 | 2024-04-29 一 | 25.66 | 25.67 | 25.95 | 26.15 | 25.55 | 1.09% | 10.74% | 53784 | 13945万 | 12.99 | 56.86 | 42.93 | 2 | 金帝股份 | 2024-04-26 五 | 26.30 | 26.40 | 25.67 | 26.32 | 25.45 | -2.77% | 14.64% | 73333 | 18968万 | 12.85 | 56.24 | 42.46 | 3 | 金帝股份 | 2024-04-25 四 | 27.41 | 27.67 | 26.40 | 27.84 | 26.21 | -4.59% | 19.05% | 95410 | 25816万 | 13.22 | 57.84 | 43.67 | 4 | 金帝股份 | 2024-04-24 三 | 26.72 | 27.20 | 27.67 | 27.87 | 26.08 | 1.73% | 23.03% | 115316 | 31285万 | 13.86 | 60.63 | 45.77 | 5 | 金帝股份 | 2024-04-23 二 | 27.30 | 28.47 | 27.20 | 28.50 | 27.20 | -4.46% | 34.13% | 170918 | 47454万 | 13.62 | 59.6 | 45 | 6 | 金帝股份 | 2024-04-22 一 | 25.30 | 26.23 | 28.47 | 28.85 | 24.00 | 8.54% | 39.09% | 195735 | 52807万 | 14.26 | 62.38 | 47.1 | 7 | 金帝股份 | 2024-04-19 五 | 25.01 | 25.63 | 26.23 | 26.85 | 25.01 | 2.34% | 25.04% | 125404 | 33003万 | 13.13 | 57.47 | 43.39 | 8 | 金帝股份 | 2024-04-18 四 | 25.75 | 27.11 | 25.63 | 26.20 | 25.31 | -5.46% | 22.90% | 114677 | 29600万 | 12.83 | 56.16 | 42.4 | 9 | 金帝股份 | 2024-04-17 三 | 25.01 | 25.50 | 27.11 | 28.00 | 24.81 | 6.31% | 41.09% | 205751 | 53674万 | 13.58 | 59.4 | 44.85 | 10 | 金帝股份 | 2024-04-16 二 | 24.44 | 24.51 | 25.50 | 26.28 | 24.06 | 4.04% | 34.30% | 171774 | 43779万 | 12.77 | 55.87 | 42.18 | 11 | 金帝股份 | 2024-04-15 一 | 23.60 | 23.53 | 24.51 | 24.51 | 22.14 | 4.16% | 13.53% | 67759 | 16031万 | 12.27 | 53.7 | 40.55 | 12 | 金帝股份 | 2024-04-12 五 | 23.66 | 23.63 | 23.53 | 23.99 | 23.12 | -0.42% | 5.76% | 28834 | 6782万 | 11.78 | 51.56 | 38.92 | 13 | 金帝股份 | 2024-04-11 四 | 22.95 | 23.23 | 23.63 | 24.03 | 22.85 | 1.72% | 5.95% | 29787 | 7004万 | 11.83 | 51.77 | 39.09 | 14 | 金帝股份 | 2024-04-10 三 | 23.90 | 23.91 | 23.23 | 24.12 | 23.00 | -2.84% | 5.21% | 26068 | 6148万 | 11.63 | 50.9 | 38.43 | 15 | 金帝股份 | 2024-04-09 二 | 22.89 | 22.88 | 23.91 | 24.14 | 22.89 | 4.50% | 8.14% | 40761 | 9614万 | 11.97 | 52.39 | 39.55 | 16 | 金帝股份 | 2024-04-08 一 | 23.69 | 23.95 | 22.88 | 24.09 | 22.88 | -4.47% | 8.34% | 41748 | 9731万 | 11.46 | 50.13 | 37.85 | 17 | 金帝股份 | 2024-04-03 三 | 25.51 | 25.29 | 23.95 | 25.61 | 23.83 | -5.30% | 18.26% | 91453 | 22242万 | 11.99 | 52.48 | 39.62 | 18 | 金帝股份 | 2024-04-02 二 | 24.68 | 24.50 | 25.29 | 25.50 | 24.49 | 3.22% | 15.86% | 79415 | 19882万 | 12.66 | 55.41 | 37.48 | 19 | 金帝股份 | 2024-04-01 一 | 23.80 | 23.54 | 24.50 | 25.17 | 23.41 | 4.08% | 13.15% | 65851 | 16037万 | 12.27 | 53.68 | 36.31 | 20 | 金帝股份 | 2024-03-29 五 | 23.14 | 22.89 | 23.54 | 23.88 | 23.10 | 2.84% | 6.35% | 31790 | 7448万 | 11.79 | 51.58 | 34.89 | 21 | 金帝股份 | 2024-03-28 四 | 22.02 | 21.99 | 22.89 | 23.18 | 22.02 | 4.09% | 7.59% | 37997 | 8639万 | 11.46 | 50.15 | 33.92 | 22 | 金帝股份 | 2024-03-27 三 | 23.48 | 23.45 | 21.99 | 23.48 | 21.98 | -6.23% | 6.96% | 34851 | 7888万 | 11.01 | 48.18 | 32.59 | 23 | 金帝股份 | 2024-03-26 二 | 23.20 | 23.20 | 23.45 | 23.52 | 22.87 | 1.08% | 5.85% | 29283 | 6806万 | 11.74 | 51.38 | 34.75 | 24 | 金帝股份 | 2024-03-25 一 | 23.90 | 24.00 | 23.20 | 24.12 | 23.20 | -3.33% | 6.46% | 32346 | 7659万 | 11.62 | 50.83 | 34.38 | 25 | 金帝股份 | 2024-03-22 五 | 24.84 | 24.88 | 24.00 | 24.86 | 24.00 | -3.54% | 7.29% | 36489 | 8877万 | 12.02 | 52.59 | 35.57 | 26 | 金帝股份 | 2024-03-21 四 | 25.07 | 25.09 | 24.88 | 25.09 | 24.39 | -0.84% | 9.06% | 45383 | 11249万 | 12.46 | 54.51 | 36.87 | 27 | 金帝股份 | 2024-03-20 三 | 24.85 | 24.86 | 25.09 | 25.10 | 24.77 | 0.93% | 6.43% | 32195 | 8049万 | 12.56 | 54.97 | 37.18 | 28 | 金帝股份 | 2024-03-19 二 | 25.05 | 25.14 | 24.86 | 25.29 | 24.85 | -1.11% | 7.70% | 38572 | 9651万 | 12.45 | 54.47 | 36.84 | 29 | 金帝股份 | 2024-03-18 一 | 25.09 | 24.77 | 25.14 | 25.15 | 24.82 | 1.49% | 8.34% | 41758 | 10438万 | 12.59 | 55.08 | 37.26 | 30 | 金帝股份 | 2024-03-15 五 | 24.72 | 24.49 | 24.77 | 24.97 | 24.50 | 1.14% | 8.87% | 44432 | 11005万 | 12.4 | 54.27 | 36.71 | 31 | 金帝股份 | 2024-03-14 四 | 25.00 | 24.98 | 24.49 | 25.19 | 24.06 | -1.96% | 9.99% | 50030 | 12310万 | 12.26 | 53.66 | 36.29 | 32 | 金帝股份 | 2024-03-08 五 | 25.50 | 26.31 | 25.60 | 26.04 | 24.90 | -2.70% | 19.73% | 98791 | 25129万 | 12.82 | 56.09 | 37.94 | 33 | 金帝股份 | 2024-03-07 四 | 25.34 | 25.98 | 26.31 | 28.32 | 25.06 | 1.27% | 39.22% | 196422 | 51805万 | 13.17 | 57.65 | 38.99 | 34 | 金帝股份 | 2024-03-06 三 | 24.29 | 23.62 | 25.98 | 25.98 | 23.90 | 9.99% | 31.48% | 157650 | 39024万 | 13.01 | 56.92 | 38.5 | 35 | 金帝股份 | 2024-03-05 二 | 23.09 | 23.35 | 23.62 | 23.86 | 22.50 | 1.16% | 14.45% | 72363 | 16796万 | 11.83 | 51.75 | 35 | 36 | 金帝股份 | 2024-03-04 一 | 23.30 | 23.37 | 23.35 | 23.60 | 22.32 | -0.09% | 11.51% | 57636 | 13281万 | 11.69 | 51.16 | 34.6 | 37 | 金帝股份 | 2024-03-01 五 | 23.03 | 23.00 | 23.37 | 23.50 | 22.80 | 1.61% | 11.66% | 58413 | 13547万 | 11.7 | 51.21 | 34.63 | 38 | 金帝股份 | 2024-02-29 四 | 21.22 | 21.77 | 23.00 | 23.21 | 21.21 | 5.65% | 14.10% | 69152 | 15596万 | 11.28 | 50.39 | 34.08 | 39 | 金帝股份 | 2024-02-28 三 | 23.66 | 23.62 | 21.77 | 23.98 | 21.66 | -7.83% | 14.88% | 72994 | 16787万 | 10.68 | 47.7 | 32.26 | 40 | 金帝股份 | 2024-02-27 二 | 22.85 | 23.05 | 23.62 | 23.62 | 22.64 | 2.47% | 10.01% | 49104 | 11432万 | 11.58 | 51.75 | 35 | 41 | 金帝股份 | 2024-02-26 一 | 22.79 | 22.64 | 23.05 | 23.35 | 22.54 | 1.81% | 10.88% | 53358 | 12251万 | 11.3 | 50.5 | 34.16 | 42 | 金帝股份 | 2024-02-23 五 | 22.10 | 21.99 | 22.64 | 22.77 | 21.77 | 2.96% | 11.79% | 57819 | 12894万 | 11.1 | 49.61 | 33.55 | 43 | 金帝股份 | 2024-02-22 四 | 21.57 | 21.76 | 21.99 | 22.18 | 21.51 | 1.06% | 9.26% | 45415 | 9928万 | 10.78 | 48.18 | 32.59 | 44 | 金帝股份 | 2024-02-21 三 | 21.00 | 21.35 | 21.76 | 22.41 | 20.84 | 1.92% | 12.09% | 59300 | 12936万 | 10.67 | 47.68 | 32.25 | 45 | 金帝股份 | 2024-02-20 二 | 21.00 | 21.02 | 21.35 | 21.39 | 20.59 | 1.57% | 9.23% | 45285 | 9557万 | 10.47 | 46.78 | 31.64 | 46 | 金帝股份 | 2024-02-19 一 | 20.39 | 20.40 | 21.02 | 21.25 | 20.38 | 3.04% | 11.44% | 56082 | 11720万 | 10.31 | 46.06 | 31.15 | 47 | 金帝股份 | 2024-02-08 四 | 19.40 | 19.58 | 20.40 | 20.55 | 18.36 | 4.19% | 13.46% | 66002 | 12996万 | 10 | 44.7 | 30.23 | 48 | 金帝股份 | 2024-02-07 三 | 21.40 | 21.35 | 19.58 | 21.75 | 19.28 | -8.29% | 16.46% | 80726 | 16695万 | 9.6 | 42.9 | 29.02 | 49 | 金帝股份 | 2024-02-06 二 | 20.90 | 23.22 | 21.35 | 23.18 | 20.90 | -8.05% | 19.28% | 94536 | 20211万 | 10.47 | 46.78 | 31.64 | 50 | 金帝股份 | 2024-02-05 一 | 24.98 | 25.80 | 23.22 | 25.06 | 23.22 | -10.00% | 8.72% | 42778 | 10048万 | 11.39 | 50.88 | 34.41 | 51 | 金帝股份 | 2024-02-02 五 | 24.51 | 25.60 | 25.80 | 26.70 | 24.48 | 0.78% | 25.64% | 125748 | 32149万 | 12.65 | 56.53 | 38.23 | 52 | 金帝股份 | 2024-02-01 四 | 26.00 | 26.43 | 25.60 | 28.20 | 25.46 | -3.14% | 35.39% | 173565 | 46629万 | 12.55 | 56.09 | 37.94 | 53 | 金帝股份 | 2024-01-31 三 | 24.03 | 24.03 | 26.43 | 26.43 | 24.03 | 9.99% | 24.42% | 119763 | 31386万 | 12.96 | 57.91 | 39.17 | 54 | 金帝股份 | 2024-01-30 二 | 26.47 | 26.55 | 24.03 | 26.47 | 23.90 | -9.49% | 18.32% | 89843 | 22275万 | 11.78 | 52.65 | 35.61 | 55 | 金帝股份 | 2024-01-29 一 | 26.39 | 24.14 | 26.55 | 26.55 | 25.38 | 9.98% | 10.43% | 51162 | 13460万 | 13.02 | 58.17 | 39.35 | 56 | 金帝股份 | 2024-01-26 五 | 24.40 | 24.46 | 24.14 | 24.66 | 24.12 | -1.31% | 5.58% | 27347 | 6671万 | 11.84 | 52.89 | 35.77 | 57 | 金帝股份 | 2024-01-25 四 | 23.71 | 23.76 | 24.46 | 24.57 | 23.53 | 2.95% | 6.70% | 32848 | 7932万 | 12 | 53.59 | 36.25 | 58 | 金帝股份 | 2024-01-24 三 | 23.66 | 23.72 | 23.76 | 23.93 | 22.66 | 0.17% | 7.71% | 37813 | 8839万 | 11.65 | 52.06 | 35.21 | 59 | 金帝股份 | 2024-01-23 二 | 23.30 | 23.38 | 23.72 | 24.02 | 23.17 | 1.45% | 5.71% | 28000 | 6629万 | 11.63 | 51.97 | 35.15 | 60 | 金帝股份 | 2024-01-22 一 | 25.25 | 25.39 | 23.38 | 25.35 | 23.21 | -7.92% | 8.39% | 41141 | 10042万 | 11.47 | 51.23 | 34.65 | 61 | 金帝股份 | 2024-01-19 五 | 25.18 | 25.15 | 25.39 | 26.78 | 24.57 | 0.95% | 9.57% | 46915 | 11989万 | 12.45 | 55.63 | 37.63 | 62 | 金帝股份 | 2024-01-18 四 | 25.25 | 25.72 | 25.15 | 25.58 | 24.51 | -2.22% | 9.05% | 44366 | 11060万 | 12.33 | 55.11 | 37.27 | 63 | 金帝股份 | 2024-01-17 三 | 26.98 | 26.95 | 25.72 | 26.98 | 25.32 | -4.56% | 7.08% | 34718 | 9120万 | 12.61 | 56.35 | 38.12 | 64 | 金帝股份 | 2024-01-16 二 | 26.33 | 26.42 | 26.95 | 26.96 | 25.82 | 2.01% | 9.25% | 45347 | 12001万 | 13.22 | 59.05 | 39.94 | 65 | 金帝股份 | 2024-01-15 一 | 26.80 | 26.88 | 26.42 | 26.80 | 26.20 | -1.71% | 6.07% | 29766 | 7875万 | 12.96 | 57.89 | 39.15 | 66 | 金帝股份 | 2024-01-12 五 | 27.52 | 27.50 | 26.88 | 27.83 | 26.85 | -2.25% | 9.02% | 44233 | 12107万 | 13.18 | 58.9 | 39.83 | 67 | 金帝股份 | 2024-01-11 四 | 26.46 | 26.61 | 27.50 | 27.50 | 26.40 | 3.34% | 9.37% | 45960 | 12403万 | 13.49 | 60.25 | 40.75 | 68 | 金帝股份 | 2024-01-10 三 | 26.75 | 26.95 | 26.61 | 27.05 | 25.82 | -1.26% | 7.96% | 39021 | 10327万 | 13.05 | 58.3 | 39.43 | 69 | 金帝股份 | 2024-01-09 二 | 26.91 | 26.67 | 26.95 | 27.65 | 26.65 | 1.05% | 7.92% | 38831 | 10525万 | 13.22 | 59.05 | 39.94 | 70 | 金帝股份 | 2024-01-08 一 | 27.59 | 27.84 | 26.67 | 27.89 | 26.67 | -4.20% | 9.34% | 45798 | 12448万 | 13.08 | 58.44 | 39.52 | 71 | 金帝股份 | 2024-01-05 五 | 29.42 | 29.38 | 27.84 | 29.43 | 27.75 | -5.24% | 14.35% | 70390 | 19964万 | 13.65 | 61 | 41.26 | 72 | 金帝股份 | 2024-01-04 四 | 29.26 | 29.31 | 29.38 | 29.66 | 28.67 | 0.24% | 11.01% | 53990 | 15779万 | 14.41 | 64.37 | 43.54 | 73 | 金帝股份 | 2024-01-03 三 | 30.19 | 30.27 | 29.31 | 30.35 | 28.97 | -3.17% | 16.16% | 79270 | 23374万 | 14.37 | 64.22 | 43.44 | 74 | 金帝股份 | 2024-01-02 二 | 30.66 | 30.70 | 30.27 | 30.96 | 30.27 | -1.40% | 13.47% | 66043 | 20178万 | 14.84 | 66.32 | 44.86 | 75 | 金帝股份 | 2023-12-29 五 | 31.06 | 31.41 | 30.70 | 31.58 | 30.39 | -2.26% | 22.58% | 110733 | 34205万 | 15.06 | 67.27 | 45.5 | 76 | 金帝股份 | 2023-12-28 四 | 30.75 | 31.32 | 31.41 | 32.59 | 30.11 | 0.29% | 30.59% | 150012 | 46665万 | 15.4 | 68.82 | 46.55 | 77 | 金帝股份 | 2023-12-27 三 | 29.66 | 30.10 | 31.32 | 31.47 | 28.96 | 4.05% | 30.90% | 151554 | 46316万 | 15.36 | 68.62 | 46.41 | 78 | 金帝股份 | 2023-12-26 二 | 29.50 | 30.55 | 30.10 | 30.28 | 28.90 | -1.47% | 24.74% | 121313 | 35918万 | 14.76 | 65.95 | 44.61 | 79 | 金帝股份 | 2023-12-25 一 | 29.91 | 29.91 | 30.55 | 31.95 | 29.51 | 2.14% | 41.58% | 203927 | 62389万 | 14.98 | 66.94 | 45.27 | 80 | 金帝股份 | 2023-12-22 五 | 27.20 | 27.19 | 29.91 | 29.91 | 27.20 | 10.00% | 21.63% | 106073 | 31374万 | 14.67 | 65.53 | 44.33 | 81 | 金帝股份 | 2023-12-21 四 | 26.82 | 26.72 | 27.19 | 27.28 | 26.08 | 1.76% | 7.65% | 37508 | 10078万 | 13.33 | 59.58 | 40.29 | 82 | 金帝股份 | 2023-12-20 三 | 26.60 | 26.59 | 26.72 | 27.47 | 26.58 | 0.49% | 6.53% | 32037 | 8663万 | 13.1 | 58.55 | 39.6 | 83 | 金帝股份 | 2023-12-19 二 | 26.50 | 26.55 | 26.59 | 26.74 | 26.32 | 0.15% | 3.32% | 16278 | 4326万 | 13.04 | 58.26 | 39.41 | 84 | 金帝股份 | 2023-12-18 一 | 27.14 | 27.20 | 26.55 | 27.19 | 26.46 | -2.39% | 5.05% | 24744 | 6613万 | 13.02 | 58.17 | 39.35 | 85 | 金帝股份 | 2023-12-15 五 | 27.49 | 27.30 | 27.20 | 27.59 | 26.98 | -0.37% | 4.83% | 23706 | 6450万 | 13.34 | 59.6 | 40.31 | 86 | 金帝股份 | 2023-12-14 四 | 28.20 | 28.20 | 27.30 | 28.33 | 27.30 | -3.19% | 8.38% | 41085 | 11414万 | 13.39 | 59.82 | 40.46 | 87 | 金帝股份 | 2023-12-13 三 | 28.18 | 28.23 | 28.20 | 28.65 | 27.97 | -0.11% | 5.25% | 25767 | 7286万 | 13.83 | 61.79 | 41.79 | 88 | 金帝股份 | 2023-12-12 二 | 28.30 | 28.38 | 28.23 | 28.38 | 27.97 | -0.53% | 4.36% | 21383 | 6025万 | 13.84 | 61.85 | 41.84 | 89 | 金帝股份 | 2023-12-11 一 | 27.90 | 28.16 | 28.38 | 28.41 | 27.74 | 0.78% | 5.06% | 24811 | 6988万 | 13.92 | 62.18 | 42.06 | 90 | 金帝股份 | 2023-12-08 五 | 28.60 | 28.62 | 28.16 | 28.87 | 28.10 | -1.61% | 5.97% | 29288 | 8310万 | 13.81 | 61.7 | 41.73 | 91 | 金帝股份 | 2023-12-07 四 | 29.35 | 29.32 | 28.62 | 29.49 | 28.60 | -2.39% | 7.39% | 36232 | 10447万 | 14.04 | 62.71 | 42.41 | 92 | 金帝股份 | 2023-12-06 三 | 29.25 | 29.46 | 29.32 | 30.00 | 29.04 | -0.48% | 6.90% | 33838 | 10013万 | 14.38 | 64.24 | 43.45 | 93 | 金帝股份 | 2023-12-05 二 | 30.64 | 30.84 | 29.46 | 30.64 | 29.46 | -4.47% | 10.53% | 51652 | 15473万 | 14.45 | 64.55 | 43.66 | 94 | 金帝股份 | 2023-12-04 一 | 31.12 | 31.08 | 30.84 | 31.20 | 30.50 | -0.77% | 9.83% | 48203 | 14838万 | 15.12 | 67.57 | 45.7 | 95 | 金帝股份 | 2023-12-01 五 | 31.86 | 32.07 | 31.08 | 31.90 | 30.61 | -3.09% | 15.55% | 76277 | 23603万 | 15.24 | 68.1 | 46.06 | 96 | 金帝股份 | 2023-11-30 四 | 30.62 | 30.76 | 32.07 | 32.88 | 30.60 | 4.26% | 22.17% | 108717 | 34704万 | 15.73 | 70.27 | 47.53 | 97 | 金帝股份 | 2023-11-29 三 | 30.53 | 30.51 | 30.76 | 31.55 | 30.53 | 0.82% | 8.49% | 41627 | 12938万 | 15.08 | 67.4 | 45.58 | 98 | 金帝股份 | 2023-11-28 二 | 30.00 | 30.19 | 30.51 | 30.58 | 29.77 | 1.06% | 5.41% | 26537 | 8054万 | 14.96 | 66.85 | 45.21 | 99 | 金帝股份 | 2023-11-27 一 | 30.00 | 30.10 | 30.19 | 30.37 | 29.84 | 0.30% | 3.69% | 18081 | 5440万 | 14.81 | 66.15 | 44.74 | 100 | 金帝股份 | 2023-11-24 五 | 31.07 | 31.30 | 30.10 | 31.18 | 29.92 | -3.83% | 9.16% | 44940 | 13634万 | 14.76 | 65.95 | 44.61 | 101 | 金帝股份 | 2023-11-23 四 | 30.82 | 30.72 | 31.30 | 31.54 | 30.61 | 1.89% | 7.02% | 34429 | 10723万 | 15.35 | 68.58 | 46.39 | 102 | 金帝股份 | 2023-11-22 三 | 31.48 | 31.45 | 30.72 | 31.82 | 30.68 | -2.32% | 7.24% | 35519 | 11037万 | 15.06 | 67.31 | 45.53 | 103 | 金帝股份 | 2023-11-21 二 | 32.08 | 32.12 | 31.45 | 32.18 | 31.36 | -2.09% | 9.41% | 46136 | 14616万 | 15.42 | 68.91 | 46.61 | 104 | 金帝股份 | 2023-11-20 一 | 31.56 | 31.54 | 32.12 | 32.31 | 31.29 | 1.84% | 10.81% | 53015 | 16909万 | 15.75 | 70.38 | 47.6 | 105 | 金帝股份 | 2023-11-17 五 | 30.55 | 30.65 | 31.54 | 31.56 | 30.44 | 2.90% | 10.62% | 52095 | 16284万 | 15.47 | 69.11 | 46.74 | 106 | 金帝股份 | 2023-11-16 四 | 31.45 | 31.43 | 30.65 | 31.47 | 30.65 | -2.48% | 8.10% | 39745 | 12302万 | 15.03 | 67.16 | 45.42 | 107 | 金帝股份 | 2023-11-15 三 | 31.20 | 31.03 | 31.43 | 31.52 | 31.03 | 1.29% | 8.62% | 42251 | 13215万 | 15.41 | 68.87 | 46.58 | 108 | 金帝股份 | 2023-11-14 二 | 30.90 | 30.83 | 31.03 | 31.04 | 30.66 | 0.65% | 5.98% | 29333 | 9056万 | 15.22 | 67.99 | 45.99 | 109 | 金帝股份 | 2023-11-13 一 | 30.89 | 30.69 | 30.83 | 30.92 | 30.46 | 0.46% | 5.65% | 27730 | 8527万 | 15.12 | 67.55 | 45.69 | 110 | 金帝股份 | 2023-11-10 五 | 30.59 | 30.67 | 30.69 | 30.96 | 30.36 | 0.07% | 5.60% | 27461 | 8432万 | 15.05 | 67.24 | 45.48 | 111 | 金帝股份 | 2023-11-09 四 | 31.20 | 31.14 | 30.67 | 31.53 | 30.60 | -1.51% | 8.60% | 42174 | 13062万 | 15.04 | 67.2 | 45.45 | 112 | 金帝股份 | 2023-11-08 三 | 31.29 | 31.39 | 31.14 | 31.35 | 30.76 | -0.80% | 8.29% | 40640 | 12627万 | 15.27 | 68.23 | 46.15 | 113 | 金帝股份 | 2023-11-07 二 | 31.03 | 31.16 | 31.39 | 31.46 | 30.76 | 0.74% | 9.02% | 44223 | 13800万 | 15.39 | 68.78 | 46.52 | 114 | 金帝股份 | 2023-11-06 一 | 30.60 | 30.53 | 31.16 | 31.18 | 30.44 | 2.06% | 10.80% | 52981 | 16408万 | 15.28 | 68.27 | 46.18 | 115 | 金帝股份 | 2023-11-03 五 | 29.99 | 29.83 | 30.53 | 30.74 | 29.84 | 2.35% | 9.03% | 44278 | 13486万 | 14.97 | 66.89 | 45.24 | 116 | 金帝股份 | 2023-11-02 四 | 30.32 | 30.30 | 29.83 | 30.58 | 29.81 | -1.55% | 6.45% | 31609 | 9509万 | 14.63 | 65.36 | 44.21 | 117 | 金帝股份 | 2023-11-01 三 | 30.06 | 30.13 | 30.30 | 30.85 | 29.90 | 0.56% | 7.55% | 37036 | 11249万 | 14.86 | 66.39 | 44.9 | 118 | 金帝股份 | 2023-10-31 二 | 30.72 | 30.82 | 30.13 | 30.72 | 30.00 | -2.24% | 9.50% | 46587 | 14115万 | 14.78 | 66.02 | 44.65 | 119 | 金帝股份 | 2023-10-30 一 | 30.88 | 30.89 | 30.82 | 30.91 | 30.27 | -0.23% | 11.23% | 55081 | 16853万 | 15.11 | 67.53 | 45.67 | 120 | 金帝股份 | 2023-10-27 五 | 30.05 | 30.06 | 30.89 | 31.19 | 29.86 | 2.76% | 14.12% | 69255 | 21245万 | 15.15 | 67.68 | 48.48 | 121 | 金帝股份 | 2023-10-26 四 | 29.86 | 30.16 | 30.06 | 30.08 | 29.31 | -0.33% | 8.61% | 42224 | 12546万 | 14.74 | 65.86 | 47.17 | 122 | 金帝股份 | 2023-10-25 三 | 30.12 | 30.12 | 30.16 | 30.33 | 29.68 | 0.13% | 10.50% | 51506 | 15450万 | 14.79 | 66.08 | 47.33 | 123 | 金帝股份 | 2023-10-24 二 | 29.40 | 29.05 | 30.12 | 30.18 | 29.24 | 3.68% | 11.30% | 55404 | 16542万 | 14.77 | 65.99 | 47.27 | 124 | 金帝股份 | 2023-10-23 一 | 30.49 | 30.79 | 29.05 | 30.49 | 28.71 | -5.65% | 11.44% | 56116 | 16482万 | 14.25 | 63.65 | 45.59 | 125 | 金帝股份 | 2023-10-20 五 | 30.69 | 30.59 | 30.79 | 31.23 | 30.40 | 0.65% | 8.98% | 44049 | 13581万 | 15.1 | 67.46 | 48.32 | 126 | 金帝股份 | 2023-10-19 四 | 30.78 | 30.96 | 30.59 | 31.56 | 30.58 | -1.20% | 10.77% | 52839 | 16367万 | 15 | 67.02 | 48.01 | 127 | 金帝股份 | 2023-10-18 三 | 32.03 | 32.37 | 30.96 | 32.03 | 30.73 | -4.36% | 14.40% | 70615 | 22007万 | 15.18 | 67.84 | 48.59 | 128 | 金帝股份 | 2023-10-17 二 | 32.90 | 33.66 | 32.37 | 33.10 | 32.26 | -3.83% | 16.02% | 78548 | 25580万 | 15.87 | 70.92 | 50.8 | 129 | 金帝股份 | 2023-10-16 一 | 35.20 | 33.97 | 33.66 | 35.72 | 33.35 | -0.91% | 21.84% | 107115 | 36954万 | 16.51 | 73.75 | 52.82 | 130 | 金帝股份 | 2023-10-13 五 | 34.99 | 35.21 | 33.97 | 34.99 | 33.60 | -3.52% | 18.48% | 90632 | 30825万 | 16.66 | 74.43 | 53.31 | 131 | 金帝股份 | 2023-10-12 四 | 34.90 | 34.90 | 35.21 | 35.47 | 34.66 | 0.89% | 14.86% | 72893 | 25529万 | 17.27 | 77.15 | 55.26 | 132 | 金帝股份 | 2023-10-11 三 | 35.04 | 34.99 | 34.90 | 35.17 | 34.51 | -0.26% | 11.63% | 57050 | 19853万 | 17.11 | 76.47 | 54.77 | 133 | 金帝股份 | 2023-10-10 二 | 35.84 | 35.88 | 34.99 | 35.88 | 34.76 | -2.48% | 17.81% | 87320 | 30639万 | 17.16 | 76.67 | 54.91 | 134 | 金帝股份 | 2023-10-09 一 | 36.00 | 36.32 | 35.88 | 37.10 | 35.47 | -1.21% | 21.22% | 104073 | 37617万 | 17.6 | 78.62 | 56.31 | 135 | 金帝股份 | 2023-09-28 四 | 37.00 | 36.51 | 36.32 | 37.28 | 36.19 | -0.52% | 23.52% | 115328 | 42223万 | 17.81 | 79.58 | 57 | 136 | 金帝股份 | 2023-09-27 三 | 36.90 | 37.24 | 36.51 | 37.74 | 36.28 | -1.96% | 28.42% | 139373 | 51390万 | 17.9 | 80 | 57.3 | 137 | 金帝股份 | 2023-09-26 二 | 38.62 | 38.38 | 37.24 | 39.20 | 36.91 | -2.97% | 42.97% | 210711 | 79712万 | 18.26 | 81.6 | 58.44 | 138 | 金帝股份 | 2023-09-25 一 | 38.37 | 39.18 | 38.38 | 39.64 | 38.19 | -2.04% | 43.11% | 211408 | 82016万 | 18.82 | 84.09 | 60.23 | 139 | 金帝股份 | 2023-09-22 五 | 42.42 | 42.50 | 39.18 | 44.15 | 38.90 | -7.81% | 68.44% | 335607 | 137364万 | 19.21 | 85.85 | 61.49 | 140 | 金帝股份 | 2023-09-21 四 | 44.95 | 44.45 | 42.50 | 48.90 | 42.50 | -4.39% | 82.58% | 404949 | 187490万 | 20.84 | 93.12 | 66.7 | 141 | 金帝股份 | 2023-09-20 三 | 41.00 | 40.41 | 44.45 | 44.45 | 41.00 | 10.00% | 50.91% | 249676 | 108396万 | 21.8 | 97.39 | 69.76 | 142 | 金帝股份 | 2023-09-19 二 | 40.00 | 36.74 | 40.41 | 40.41 | 37.03 | 9.99% | 70.45% | 345469 | 136253万 | 19.82 | 88.54 | 63.42 | 143 | 金帝股份 | 2023-09-18 一 | 34.68 | 33.40 | 36.74 | 36.74 | 34.15 | 10.00% | 24.45% | 119909 | 43311万 | 18.02 | 80.5 | 57.66 | 144 | 金帝股份 | 2023-09-15 五 | 33.90 | 33.92 | 33.40 | 34.45 | 32.82 | -1.53% | 17.99% | 88226 | 29484万 | 16.38 | 73.18 | 52.42 | 145 | 金帝股份 | 2023-09-14 四 | 34.70 | 34.92 | 33.92 | 34.87 | 33.84 | -2.86% | 17.91% | 87835 | 30066万 | 16.63 | 74.32 | 53.23 | 146 | 金帝股份 | 2023-09-13 三 | 36.20 | 36.56 | 34.92 | 36.31 | 34.56 | -4.49% | 26.52% | 130054 | 45999万 | 17.12 | 76.51 | 54.8 | 147 | 金帝股份 | 2023-09-12 二 | 36.55 | 36.43 | 36.56 | 37.36 | 36.20 | 0.36% | 23.97% | 117544 | 43088万 | 17.93 | 80.11 | 57.38 | 148 | 金帝股份 | 2023-09-11 一 | 37.27 | 37.18 | 36.43 | 37.53 | 36.05 | -2.02% | 27.75% | 136068 | 49635万 | 17.87 | 79.82 | 57.17 | 149 | 金帝股份 | 2023-09-08 五 | 37.86 | 38.88 | 37.18 | 39.16 | 36.31 | -4.37% | 44.74% | 219409 | 82281万 | 18.23 | 81.46 | 58.35 | 150 | C金帝 | 2023-09-07 四 | 43.20 | 44.26 | 38.88 | 43.90 | 38.84 | -12.16% | 50.57% | 247978 | 101194万 | 19.07 | 85.19 | 61.02 | 151 | C金帝 | 2023-09-06 三 | 48.79 | 48.80 | 44.26 | 49.85 | 44.05 | -9.30% | 54.10% | 265280 | 120707万 | 21.7 | 96.98 | 69.46 | 152 | C金帝 | 2023-09-05 二 | 47.00 | 50.60 | 48.80 | 51.58 | 45.28 | -3.56% | 59.14% | 290008 | 139080万 | 23.93 | 106.92 | 76.58 | 153 | C金帝 | 2023-09-04 一 | 50.00 | 48.27 | 50.60 | 58.88 | 49.15 | 4.83% | 76.30% | 374189 | 199061万 | 24.81 | 110.87 | 79.41 | 154 | N金帝 | 2023-09-01 五 | 39.90 | 21.77 | 48.27 | 61.00 | 36.50 | 121.73% | 85.01% | 416864 | 187743万 | 23.67 | 105.76 | 75.75 |
|
行情刷新 | 流通股东
|