| 股票名称 | 代码 603272 | 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 | 联翔股份 | 2024-04-24 三 | 10.41 | 10.42 | 10.50 | 10.80 | 10.32 | 0.77% | 6.10% | 25906 | 2743万 | 4.46 | 10.88 | 54.48 | 2 | 联翔股份 | 2024-04-23 二 | 9.65 | 10.06 | 10.42 | 10.58 | 9.61 | 3.58% | 7.18% | 30519 | 3117万 | 4.43 | 10.8 | 54.06 | 3 | 联翔股份 | 2024-04-22 一 | 10.46 | 10.40 | 10.06 | 10.46 | 9.80 | -3.27% | 4.65% | 19775 | 1993万 | 4.28 | 10.42 | 52.19 | 4 | 联翔股份 | 2024-04-19 五 | 10.95 | 10.83 | 10.40 | 10.95 | 10.36 | -3.97% | 4.36% | 18531 | 1952万 | 4.42 | 10.78 | 53.96 | 5 | 联翔股份 | 2024-04-18 四 | 10.67 | 10.70 | 10.83 | 11.14 | 10.11 | 1.21% | 7.89% | 33549 | 3600万 | 4.6 | 11.22 | 56.19 | 6 | 联翔股份 | 2024-04-17 三 | 9.91 | 10.09 | 10.70 | 10.78 | 9.87 | 6.05% | 9.32% | 39602 | 4123万 | 4.55 | 11.09 | 55.51 | 7 | 联翔股份 | 2024-04-16 二 | 10.70 | 11.21 | 10.09 | 10.71 | 10.09 | -9.99% | 3.03% | 12893 | 1312万 | 4.29 | 10.46 | 52.35 | 8 | 联翔股份 | 2024-04-15 一 | 12.04 | 12.45 | 11.21 | 12.15 | 11.21 | -9.96% | 6.04% | 25684 | 2929万 | 4.76 | 11.62 | 58.16 | 9 | 联翔股份 | 2024-04-12 五 | 12.42 | 12.37 | 12.45 | 12.70 | 12.39 | 0.65% | 3.34% | 14205 | 1783万 | 5.29 | 12.9 | 64.59 | 10 | 联翔股份 | 2024-04-11 四 | 12.35 | 12.35 | 12.37 | 12.72 | 12.12 | 0.16% | 3.09% | 13120 | 1636万 | 5.26 | 12.82 | 64.18 | 11 | 联翔股份 | 2024-04-10 三 | 12.78 | 12.80 | 12.35 | 12.82 | 12.20 | -3.52% | 4.72% | 20062 | 2496万 | 5.25 | 12.8 | 64.07 | 12 | 联翔股份 | 2024-04-09 二 | 12.51 | 12.63 | 12.80 | 12.88 | 12.51 | 1.35% | 5.03% | 21393 | 2729万 | 5.44 | 13.26 | 66.41 | 13 | 联翔股份 | 2024-04-08 一 | 13.50 | 13.70 | 12.63 | 13.57 | 12.50 | -7.81% | 8.23% | 34968 | 4518万 | 5.37 | 13.09 | 65.53 | 14 | 联翔股份 | 2024-04-03 三 | 13.47 | 13.48 | 13.70 | 14.09 | 13.20 | 1.63% | 7.12% | 30266 | 4112万 | 5.82 | 14.2 | 71.08 | 15 | 联翔股份 | 2024-04-02 二 | 13.49 | 13.40 | 13.48 | 13.67 | 13.35 | 0.60% | 4.03% | 17140 | 2313万 | 5.73 | 13.97 | 69.94 | 16 | 联翔股份 | 2024-04-01 一 | 13.23 | 13.09 | 13.40 | 13.40 | 13.06 | 2.37% | 4.54% | 19290 | 2559万 | 5.7 | 13.89 | 69.52 | 17 | 联翔股份 | 2024-03-29 五 | 12.85 | 12.80 | 13.09 | 13.11 | 12.76 | 2.27% | 3.86% | 16413 | 2131万 | 5.56 | 13.56 | 67.91 | 18 | 联翔股份 | 2024-03-28 四 | 12.53 | 12.53 | 12.80 | 12.96 | 12.48 | 2.15% | 3.86% | 16387 | 2090万 | 5.44 | 13.26 | 66.41 | 19 | 联翔股份 | 2024-03-27 三 | 12.96 | 12.96 | 12.53 | 13.10 | 12.50 | -3.32% | 3.57% | 15185 | 1943万 | 5.33 | 12.98 | 65.01 | 20 | 联翔股份 | 2024-03-26 二 | 12.54 | 12.57 | 12.96 | 13.00 | 12.51 | 3.10% | 5.12% | 21768 | 2777万 | 5.51 | 13.43 | 67.24 | 21 | 联翔股份 | 2024-03-25 一 | 13.14 | 12.99 | 12.57 | 13.47 | 12.56 | -3.23% | 5.33% | 22639 | 2907万 | 5.34 | 13.03 | 65.22 | 22 | 联翔股份 | 2024-03-22 五 | 13.26 | 13.26 | 12.99 | 13.33 | 12.90 | -2.04% | 3.57% | 15182 | 1986万 | 5.52 | 13.46 | 67.39 | 23 | 联翔股份 | 2024-03-21 四 | 13.28 | 13.28 | 13.26 | 13.47 | 13.01 | -0.15% | 3.48% | 14773 | 1957万 | 5.64 | 13.74 | 68.79 | 24 | 联翔股份 | 2024-03-20 三 | 13.19 | 13.20 | 13.28 | 13.35 | 13.14 | 0.61% | 3.08% | 13079 | 1732万 | 5.64 | 13.76 | 68.9 | 25 | 联翔股份 | 2024-03-19 二 | 13.04 | 13.01 | 13.20 | 13.32 | 13.01 | 1.46% | 5.35% | 22753 | 2999万 | 5.61 | 13.68 | 68.48 | 26 | 联翔股份 | 2024-03-18 一 | 12.96 | 12.80 | 13.01 | 13.10 | 12.80 | 1.64% | 5.19% | 22071 | 2856万 | 5.53 | 13.48 | 67.5 | 27 | 联翔股份 | 2024-03-15 五 | 12.36 | 12.43 | 12.80 | 12.80 | 12.30 | 2.98% | 4.43% | 18846 | 2372万 | 5.44 | 13.26 | 66.41 | 28 | 联翔股份 | 2024-03-14 四 | 12.51 | 12.58 | 12.43 | 12.65 | 12.24 | -1.19% | 4.44% | 18867 | 2346万 | 5.28 | 12.88 | 64.49 | 29 | 联翔股份 | 2024-03-08 五 | 12.40 | 12.35 | 12.69 | 12.69 | 11.90 | 2.75% | 5.58% | 23707 | 2885万 | 5.39 | 13.15 | 65.84 | 30 | 联翔股份 | 2024-03-07 四 | 12.15 | 11.95 | 12.35 | 12.66 | 12.02 | 3.35% | 7.63% | 32448 | 4005万 | 5.25 | 12.8 | 64.07 | 31 | 联翔股份 | 2024-03-06 三 | 11.70 | 11.67 | 11.95 | 12.13 | 11.60 | 2.40% | 3.49% | 14820 | 1769万 | 5.08 | 12.38 | 62 | 32 | 联翔股份 | 2024-03-05 二 | 12.00 | 12.11 | 11.67 | 12.19 | 11.62 | -3.63% | 4.27% | 18134 | 2150万 | 4.96 | 12.09 | 60.55 | 33 | 联翔股份 | 2024-03-04 一 | 12.46 | 12.68 | 12.11 | 12.46 | 11.89 | -4.50% | 4.66% | 19820 | 2406万 | 5.15 | 12.55 | 62.83 | 34 | 联翔股份 | 2024-03-01 五 | 12.50 | 12.41 | 12.68 | 12.72 | 11.87 | 2.18% | 5.74% | 24400 | 3016万 | 5.39 | 13.14 | 65.79 | 35 | 联翔股份 | 2024-02-29 四 | 11.10 | 12.04 | 12.41 | 12.88 | 11.10 | 3.07% | 9.20% | 39102 | 4796万 | 5.27 | 12.86 | 64.38 | 36 | 联翔股份 | 2024-02-28 三 | 13.60 | 13.38 | 12.04 | 13.89 | 12.04 | -10.01% | 13.39% | 56924 | 7472万 | 5.12 | 12.48 | 62.47 | 37 | 联翔股份 | 2024-02-27 二 | 12.84 | 12.80 | 13.38 | 13.38 | 12.51 | 4.53% | 6.71% | 28530 | 3676万 | 5.69 | 13.87 | 69.42 | 38 | 联翔股份 | 2024-02-26 一 | 12.30 | 12.00 | 12.80 | 12.80 | 11.81 | 6.67% | 6.09% | 25901 | 3202万 | 5.44 | 13.26 | 66.41 | 39 | 联翔股份 | 2024-02-23 五 | 11.56 | 11.56 | 12.00 | 12.03 | 11.43 | 3.81% | 5.50% | 23358 | 2742万 | 5.1 | 12.44 | 62.26 | 40 | 联翔股份 | 2024-02-22 四 | 11.24 | 11.03 | 11.56 | 11.59 | 10.94 | 4.81% | 6.65% | 28248 | 3185万 | 4.91 | 11.98 | 59.97 | 41 | 联翔股份 | 2024-02-21 三 | 10.53 | 10.50 | 11.03 | 11.55 | 10.50 | 5.05% | 9.27% | 39392 | 4405万 | 4.69 | 11.43 | 57.23 | 42 | 联翔股份 | 2024-02-20 二 | 10.33 | 10.34 | 10.50 | 10.65 | 10.15 | 1.55% | 5.03% | 21359 | 2229万 | 4.46 | 10.88 | 54.48 | 43 | 联翔股份 | 2024-02-19 一 | 9.75 | 9.65 | 10.34 | 10.41 | 9.54 | 7.15% | 10.92% | 46412 | 4661万 | 4.39 | 10.72 | 53.65 | 44 | 联翔股份 | 2024-02-08 四 | 8.50 | 9.05 | 9.65 | 9.65 | 8.15 | 6.63% | 14.32% | 60847 | 5310万 | 4.1 | 10 | 50.07 | 45 | 联翔股份 | 2024-02-07 三 | 9.80 | 10.06 | 9.05 | 10.00 | 9.05 | -10.04% | 8.58% | 36454 | 3333万 | 3.85 | 9.38 | 46.95 | 46 | 联翔股份 | 2024-02-06 二 | 10.07 | 11.18 | 10.06 | 10.39 | 10.06 | -10.02% | 6.89% | 29278 | 2961万 | 4.28 | 10.42 | 52.19 | 47 | 联翔股份 | 2024-02-05 一 | 12.05 | 12.42 | 11.18 | 12.25 | 11.18 | -9.98% | 2.73% | 11599 | 1312万 | 4.75 | 11.59 | 58 | 48 | 联翔股份 | 2024-02-02 五 | 13.20 | 13.20 | 12.42 | 13.62 | 11.88 | -5.91% | 6.55% | 27824 | 3518万 | 5.28 | 12.87 | 64.44 | 49 | 联翔股份 | 2024-02-01 四 | 13.23 | 13.42 | 13.20 | 13.37 | 12.66 | -1.64% | 4.88% | 20749 | 2713万 | 5.61 | 13.68 | 68.48 | 50 | 联翔股份 | 2024-01-31 三 | 14.52 | 14.40 | 13.42 | 14.52 | 13.31 | -6.81% | 4.23% | 17978 | 2470万 | 5.7 | 13.91 | 69.62 | 51 | 联翔股份 | 2024-01-30 二 | 15.25 | 15.11 | 14.40 | 15.25 | 14.40 | -4.70% | 2.51% | 10651 | 1564万 | 6.12 | 14.92 | 74.71 | 52 | 联翔股份 | 2024-01-29 一 | 16.01 | 15.90 | 15.11 | 16.06 | 15.03 | -4.97% | 3.30% | 14039 | 2152万 | 6.42 | 15.66 | 78.39 | 53 | 联翔股份 | 2024-01-26 五 | 15.58 | 15.58 | 15.90 | 16.12 | 15.56 | 2.05% | 3.97% | 16861 | 2687万 | 6.76 | 16.48 | 82.49 | 54 | 联翔股份 | 2024-01-25 四 | 15.05 | 15.06 | 15.58 | 15.60 | 14.91 | 3.45% | 3.28% | 13922 | 2128万 | 6.62 | 16.15 | 80.83 | 55 | 联翔股份 | 2024-01-24 三 | 14.75 | 14.74 | 15.06 | 15.25 | 14.46 | 2.17% | 3.98% | 16927 | 2521万 | 6.4 | 15.61 | 78.13 | 56 | 联翔股份 | 2024-01-23 二 | 15.10 | 15.12 | 14.74 | 15.10 | 14.23 | -2.51% | 5.87% | 24952 | 3638万 | 6.26 | 15.27 | 76.47 | 57 | 联翔股份 | 2024-01-22 一 | 16.36 | 16.42 | 15.12 | 16.38 | 14.80 | -7.92% | 5.40% | 22970 | 3599万 | 6.43 | 15.67 | 78.44 | 58 | 联翔股份 | 2024-01-19 五 | 16.55 | 16.55 | 16.42 | 16.87 | 16.30 | -0.79% | 3.36% | 14293 | 2362万 | 6.98 | 17.02 | 85.19 | 59 | 联翔股份 | 2024-01-18 四 | 17.10 | 17.00 | 16.55 | 17.15 | 16.21 | -2.65% | 3.98% | 16930 | 2805万 | 7.03 | 17.15 | 85.86 | 60 | 联翔股份 | 2024-01-17 三 | 17.28 | 17.31 | 17.00 | 17.38 | 17.00 | -1.79% | 2.48% | 10521 | 1811万 | 7.23 | 17.62 | 88.2 | 61 | 联翔股份 | 2024-01-16 二 | 17.40 | 17.47 | 17.31 | 17.55 | 17.02 | -0.92% | 3.68% | 15620 | 2697万 | 7.36 | 17.94 | 89.81 | 62 | 联翔股份 | 2024-01-15 一 | 17.28 | 17.34 | 17.47 | 17.50 | 17.17 | 0.75% | 3.72% | 15794 | 2746万 | 7.43 | 18.1 | 90.64 | 63 | 联翔股份 | 2024-01-12 五 | 17.39 | 17.47 | 17.34 | 17.65 | 17.31 | -0.74% | 2.61% | 11107 | 1942万 | 7.37 | 17.97 | 89.96 | 64 | 联翔股份 | 2024-01-11 四 | 17.35 | 17.32 | 17.47 | 17.48 | 17.23 | 0.87% | 2.77% | 11760 | 2043万 | 7.43 | 18.1 | 90.64 | 65 | 联翔股份 | 2024-01-10 三 | 17.44 | 17.45 | 17.32 | 17.55 | 17.23 | -0.74% | 3.00% | 12739 | 2214万 | 7.36 | 17.95 | 89.86 | 66 | 联翔股份 | 2024-01-09 二 | 17.29 | 17.13 | 17.45 | 17.73 | 17.14 | 1.87% | 4.74% | 20162 | 3528万 | 7.42 | 18.08 | 90.53 | 67 | 联翔股份 | 2024-01-08 一 | 17.31 | 17.31 | 17.13 | 17.48 | 17.00 | -1.04% | 3.82% | 16224 | 2811万 | 7.28 | 17.75 | 88.87 | 68 | 联翔股份 | 2024-01-05 五 | 17.45 | 17.45 | 17.31 | 17.68 | 17.26 | -0.80% | 2.88% | 12243 | 2131万 | 7.36 | 17.94 | 89.81 | 69 | 联翔股份 | 2024-01-04 四 | 17.33 | 17.32 | 17.45 | 17.47 | 17.14 | 0.75% | 2.62% | 11127 | 1934万 | 7.42 | 18.08 | 90.53 | 70 | 联翔股份 | 2024-01-03 三 | 17.32 | 17.38 | 17.32 | 17.44 | 17.09 | -0.35% | 3.32% | 14103 | 2440万 | 7.36 | 17.95 | 89.86 | 71 | 联翔股份 | 2024-01-02 二 | 16.92 | 16.88 | 17.38 | 17.42 | 16.92 | 2.96% | 4.57% | 19418 | 3356万 | 7.39 | 18.01 | 90.17 | 72 | 联翔股份 | 2023-12-29 五 | 16.67 | 16.70 | 16.88 | 16.95 | 16.60 | 1.08% | 3.45% | 14646 | 2467万 | 7.17 | 17.49 | 87.58 | 73 | 联翔股份 | 2023-12-28 四 | 16.51 | 16.45 | 16.70 | 16.85 | 16.31 | 1.52% | 2.90% | 12331 | 2050万 | 7.1 | 17.31 | 86.64 | 74 | 联翔股份 | 2023-12-27 三 | 16.40 | 16.30 | 16.45 | 16.54 | 16.26 | 0.92% | 2.80% | 11888 | 1951万 | 6.99 | 17.05 | 85.35 | 75 | 联翔股份 | 2023-12-26 二 | 16.56 | 16.54 | 16.30 | 16.70 | 16.27 | -1.45% | 2.70% | 11480 | 1883万 | 6.93 | 16.89 | 84.57 | 76 | 联翔股份 | 2023-12-25 一 | 16.88 | 16.96 | 16.54 | 16.95 | 16.42 | -2.48% | 4.64% | 19704 | 3266万 | 7.03 | 17.14 | 85.81 | 77 | 联翔股份 | 2023-12-22 五 | 17.19 | 17.09 | 16.96 | 17.27 | 16.81 | -0.76% | 3.78% | 16076 | 2743万 | 7.21 | 17.58 | 87.99 | 78 | 联翔股份 | 2023-12-21 四 | 16.87 | 16.81 | 17.09 | 17.09 | 16.63 | 1.67% | 3.70% | 15737 | 2658万 | 7.26 | 17.71 | 88.67 | 79 | 联翔股份 | 2023-12-20 三 | 16.88 | 16.85 | 16.81 | 17.08 | 16.81 | -0.24% | 4.71% | 20033 | 3389万 | 7.14 | 17.42 | 87.21 | 80 | 联翔股份 | 2023-12-19 二 | 16.94 | 16.95 | 16.85 | 17.04 | 16.53 | -0.59% | 4.26% | 18117 | 3038万 | 7.16 | 17.46 | 87.42 | 81 | 联翔股份 | 2023-12-18 一 | 17.08 | 17.08 | 16.95 | 17.25 | 16.88 | -0.76% | 4.78% | 20309 | 3468万 | 7.2 | 17.56 | 87.94 | 82 | 联翔股份 | 2023-12-15 五 | 17.08 | 17.07 | 17.08 | 17.19 | 16.89 | 0.06% | 4.58% | 19449 | 3311万 | 7.26 | 17.7 | 88.61 | 83 | 联翔股份 | 2023-12-14 四 | 17.27 | 17.29 | 17.07 | 17.40 | 16.96 | -1.27% | 5.43% | 23099 | 3966万 | 7.26 | 17.69 | 88.56 | 84 | 联翔股份 | 2023-12-13 三 | 17.34 | 17.34 | 17.29 | 17.50 | 16.94 | -0.29% | 7.03% | 29885 | 5145万 | 7.35 | 17.92 | 89.7 | 85 | 联翔股份 | 2023-12-12 二 | 16.98 | 17.01 | 17.34 | 17.45 | 16.96 | 1.94% | 9.31% | 39580 | 6833万 | 7.37 | 17.97 | 89.96 | 86 | 联翔股份 | 2023-12-11 一 | 17.10 | 17.30 | 17.01 | 17.19 | 16.33 | -1.68% | 14.55% | 61851 | 10414万 | 7.23 | 17.63 | 88.25 | 87 | 联翔股份 | 2023-12-08 五 | 17.12 | 17.21 | 17.30 | 17.64 | 17.10 | 0.52% | 18.37% | 78089 | 13553万 | 7.35 | 17.93 | 89.75 | 88 | 联翔股份 | 2023-12-07 四 | 18.04 | 17.99 | 17.21 | 18.04 | 16.95 | -4.34% | 22.47% | 95514 | 16525万 | 7.31 | 17.83 | 89.29 | 89 | 联翔股份 | 2023-12-06 三 | 18.71 | 19.43 | 17.99 | 18.90 | 17.93 | -7.41% | 34.04% | 144689 | 26350万 | 7.65 | 18.64 | 93.33 | 90 | 联翔股份 | 2023-12-05 二 | 17.53 | 17.66 | 19.43 | 19.43 | 17.53 | 10.02% | 22.87% | 97216 | 18694万 | 8.26 | 20.13 | 100.81 | 91 | 联翔股份 | 2023-12-04 一 | 17.70 | 17.73 | 17.66 | 17.95 | 17.42 | -0.39% | 2.76% | 11724 | 2068万 | 7.51 | 18.3 | 91.62 | 92 | 联翔股份 | 2023-12-01 五 | 17.55 | 17.54 | 17.73 | 17.77 | 17.50 | 1.08% | 1.71% | 7253 | 1281万 | 7.54 | 18.37 | 91.99 | 93 | 联翔股份 | 2023-11-30 四 | 17.88 | 17.73 | 17.54 | 17.89 | 17.41 | -1.07% | 1.58% | 6729 | 1183万 | 7.45 | 18.18 | 91 | 94 | 联翔股份 | 2023-11-29 三 | 17.86 | 17.81 | 17.73 | 17.97 | 17.66 | -0.45% | 1.76% | 7477 | 1328万 | 7.54 | 18.37 | 91.99 | 95 | 联翔股份 | 2023-11-28 二 | 17.56 | 17.56 | 17.81 | 17.86 | 17.45 | 1.42% | 2.17% | 9230 | 1639万 | 7.57 | 18.46 | 92.4 | 96 | 联翔股份 | 2023-11-27 一 | 17.62 | 17.71 | 17.56 | 17.79 | 17.41 | -0.85% | 2.09% | 8903 | 1564万 | 7.46 | 18.2 | 91.1 | 97 | 联翔股份 | 2023-11-24 五 | 17.74 | 17.85 | 17.71 | 17.92 | 17.60 | -0.78% | 1.55% | 6588 | 1167万 | 7.53 | 18.35 | 91.88 | 98 | 联翔股份 | 2023-11-23 四 | 17.86 | 17.86 | 17.85 | 17.88 | 17.63 | -0.06% | 1.88% | 7987 | 1420万 | 7.59 | 18.5 | 92.61 | 99 | 联翔股份 | 2023-11-22 三 | 17.83 | 17.83 | 17.86 | 17.98 | 17.66 | 0.17% | 1.66% | 7075 | 1260万 | 7.59 | 18.51 | 92.66 | 100 | 联翔股份 | 2023-11-21 二 | 17.83 | 17.82 | 17.83 | 18.01 | 17.69 | 0.06% | 1.85% | 7860 | 1407万 | 7.58 | 18.48 | 92.5 | 101 | 联翔股份 | 2023-11-20 一 | 17.77 | 17.70 | 17.82 | 17.83 | 17.56 | 0.68% | 1.66% | 7073 | 1254万 | 7.57 | 18.47 | 92.45 | 102 | 联翔股份 | 2023-11-17 五 | 17.64 | 17.64 | 17.70 | 17.73 | 17.52 | 0.34% | 1.45% | 6145 | 1084万 | 7.52 | 18.34 | 91.83 | 103 | 联翔股份 | 2023-11-16 四 | 17.85 | 17.72 | 17.64 | 17.85 | 17.54 | -0.45% | 1.55% | 6598 | 1165万 | 7.5 | 18.28 | 91.52 | 104 | 联翔股份 | 2023-11-15 三 | 17.87 | 17.80 | 17.72 | 17.87 | 17.53 | -0.45% | 1.37% | 5841 | 1032万 | 7.53 | 18.36 | 91.93 | 105 | 联翔股份 | 2023-11-14 二 | 17.85 | 17.79 | 17.80 | 17.89 | 17.63 | 0.06% | 1.46% | 6205 | 1101万 | 7.57 | 18.45 | 92.35 | 106 | 联翔股份 | 2023-11-13 一 | 17.69 | 17.58 | 17.79 | 17.80 | 17.59 | 1.19% | 1.73% | 7352 | 1304万 | 7.56 | 18.44 | 92.3 | 107 | 联翔股份 | 2023-11-10 五 | 17.56 | 17.56 | 17.58 | 17.66 | 17.40 | 0.11% | 1.45% | 6170 | 1084万 | 7.47 | 18.22 | 91.21 | 108 | 联翔股份 | 2023-11-09 四 | 17.70 | 17.64 | 17.56 | 17.75 | 17.50 | -0.45% | 1.70% | 7215 | 1268万 | 7.46 | 18.2 | 91.1 | 109 | 联翔股份 | 2023-11-08 三 | 17.82 | 17.74 | 17.64 | 17.82 | 17.52 | -0.56% | 1.23% | 5224 | 921万 | 7.5 | 18.28 | 91.52 | 110 | 联翔股份 | 2023-11-07 二 | 17.70 | 17.71 | 17.74 | 17.79 | 17.52 | 0.17% | 1.83% | 7766 | 1373万 | 7.54 | 18.38 | 92.04 | 111 | 联翔股份 | 2023-11-06 一 | 17.49 | 17.34 | 17.71 | 17.77 | 17.38 | 2.13% | 1.96% | 8346 | 1469万 | 7.53 | 18.35 | 91.88 | 112 | 联翔股份 | 2023-11-03 五 | 17.45 | 17.38 | 17.34 | 17.54 | 17.30 | -0.23% | 1.30% | 5527 | 963万 | 7.37 | 17.97 | 89.96 | 113 | 联翔股份 | 2023-11-02 四 | 17.51 | 17.51 | 17.38 | 17.59 | 17.27 | -0.74% | 1.64% | 6984 | 1213万 | 7.39 | 18.01 | 90.17 | 114 | 联翔股份 | 2023-11-01 三 | 17.42 | 17.26 | 17.51 | 17.53 | 17.22 | 1.45% | 2.15% | 9143 | 1595万 | 7.44 | 18.15 | 90.84 | 115 | 联翔股份 | 2023-10-31 二 | 17.28 | 17.22 | 17.26 | 17.42 | 17.15 | 0.23% | 1.77% | 7541 | 1304万 | 7.34 | 17.89 | 89.55 | 116 | 联翔股份 | 2023-10-30 一 | 17.26 | 17.27 | 17.22 | 17.52 | 17.19 | -0.29% | 2.54% | 10793 | 1871万 | 7.32 | 17.84 | 89.34 | 117 | 联翔股份 | 2023-10-27 五 | 17.03 | 17.00 | 17.27 | 17.35 | 16.92 | 1.59% | 1.66% | 7044 | 1214万 | 7.34 | 17.9 | 85.48 | 118 | 联翔股份 | 2023-10-26 四 | 17.08 | 17.08 | 17.00 | 17.20 | 16.83 | -0.47% | 1.85% | 7850 | 1332万 | 7.23 | 17.62 | 84.14 | 119 | 联翔股份 | 2023-10-25 三 | 16.59 | 16.58 | 17.08 | 17.17 | 16.58 | 3.02% | 2.88% | 12225 | 2081万 | 7.26 | 17.7 | 84.54 | 120 | 联翔股份 | 2023-10-24 二 | 15.91 | 15.91 | 16.58 | 16.59 | 15.79 | 4.21% | 3.07% | 13035 | 2128万 | 7.05 | 17.18 | 82.06 | 121 | 联翔股份 | 2023-10-23 一 | 16.40 | 16.34 | 15.91 | 16.40 | 15.80 | -2.63% | 1.80% | 7663 | 1226万 | 6.76 | 16.49 | 78.75 | 122 | 联翔股份 | 2023-10-20 五 | 16.50 | 16.46 | 16.34 | 16.63 | 16.31 | -0.73% | 1.29% | 5465 | 897万 | 6.94 | 16.93 | 80.88 | 123 | 联翔股份 | 2023-10-19 四 | 16.35 | 16.45 | 16.46 | 16.84 | 16.30 | 0.06% | 1.88% | 7988 | 1323万 | 7 | 17.06 | 81.47 | 124 | 联翔股份 | 2023-10-18 三 | 16.80 | 16.90 | 16.45 | 16.99 | 16.40 | -2.66% | 2.09% | 8882 | 1471万 | 6.99 | 17.05 | 81.42 | 125 | 联翔股份 | 2023-10-17 二 | 16.70 | 16.70 | 16.90 | 17.09 | 16.70 | 1.20% | 1.80% | 7644 | 1294万 | 7.18 | 17.51 | 83.65 | 126 | 联翔股份 | 2023-10-16 一 | 16.45 | 16.53 | 16.70 | 16.82 | 16.45 | 1.03% | 1.67% | 7112 | 1185万 | 7.1 | 17.31 | 82.66 | 127 | 联翔股份 | 2023-10-13 五 | 16.70 | 16.80 | 16.53 | 16.73 | 16.45 | -1.61% | 1.69% | 7162 | 1185万 | 7.03 | 17.13 | 81.82 | 128 | 联翔股份 | 2023-10-12 四 | 16.85 | 16.82 | 16.80 | 16.90 | 16.51 | -0.12% | 2.04% | 8687 | 1450万 | 7.14 | 17.41 | 83.15 | 129 | 联翔股份 | 2023-10-11 三 | 17.00 | 17.00 | 16.82 | 17.03 | 16.70 | -1.06% | 1.98% | 8436 | 1419万 | 7.15 | 17.43 | 83.25 | 130 | 联翔股份 | 2023-10-10 二 | 16.93 | 16.95 | 17.00 | 17.07 | 16.91 | 0.29% | 1.44% | 6124 | 1040万 | 7.23 | 17.62 | 84.14 | 131 | 联翔股份 | 2023-10-09 一 | 17.32 | 17.24 | 16.95 | 17.32 | 16.85 | -1.68% | 2.48% | 10540 | 1791万 | 7.2 | 17.56 | 83.9 | 132 | 联翔股份 | 2023-09-28 四 | 17.07 | 17.14 | 17.24 | 17.34 | 17.07 | 0.58% | 1.58% | 6714 | 1158万 | 7.33 | 17.87 | 85.33 | 133 | 联翔股份 | 2023-09-27 三 | 16.85 | 16.84 | 17.14 | 17.18 | 16.76 | 1.78% | 2.27% | 9042 | 1544万 | 6.82 | 17.76 | 84.84 | 134 | 联翔股份 | 2023-09-26 二 | 17.10 | 17.10 | 16.84 | 17.14 | 16.77 | -1.52% | 2.62% | 10441 | 1764万 | 6.7 | 17.45 | 83.35 | 135 | 联翔股份 | 2023-09-25 一 | 17.31 | 17.31 | 17.10 | 17.40 | 17.00 | -1.21% | 1.44% | 5744 | 986万 | 6.8 | 17.72 | 84.64 | 136 | 联翔股份 | 2023-09-22 五 | 16.95 | 16.94 | 17.31 | 17.31 | 16.90 | 2.18% | 1.89% | 7534 | 1293万 | 6.89 | 17.94 | 85.68 | 137 | 联翔股份 | 2023-09-21 四 | 17.10 | 17.18 | 16.94 | 17.20 | 16.90 | -1.40% | 1.92% | 7640 | 1300万 | 6.74 | 17.55 | 83.85 | 138 | 联翔股份 | 2023-09-20 三 | 17.10 | 17.12 | 17.18 | 17.30 | 17.04 | 0.35% | 1.69% | 6733 | 1156万 | 6.83 | 17.8 | 85.03 | 139 | 联翔股份 | 2023-09-19 二 | 17.45 | 17.40 | 17.12 | 17.49 | 17.09 | -1.61% | 1.95% | 7766 | 1340万 | 6.81 | 17.74 | 84.74 | 140 | 联翔股份 | 2023-09-18 一 | 17.01 | 17.01 | 17.40 | 17.55 | 16.82 | 2.29% | 2.54% | 10119 | 1753万 | 6.92 | 18.03 | 86.12 | 141 | 联翔股份 | 2023-09-15 五 | 16.78 | 16.81 | 17.01 | 17.07 | 16.72 | 1.19% | 2.04% | 8097 | 1374万 | 6.77 | 17.63 | 84.19 | 142 | 联翔股份 | 2023-09-14 四 | 17.03 | 17.12 | 16.81 | 17.05 | 16.66 | -1.81% | 3.00% | 11921 | 2006万 | 6.69 | 17.42 | 83.2 | 143 | 联翔股份 | 2023-09-13 三 | 17.23 | 17.17 | 17.12 | 17.26 | 17.00 | -0.29% | 2.02% | 8036 | 1374万 | 6.81 | 17.74 | 84.74 | 144 | 联翔股份 | 2023-09-12 二 | 17.27 | 17.28 | 17.17 | 17.38 | 17.02 | -0.64% | 2.53% | 10084 | 1727万 | 6.83 | 17.79 | 84.98 | 145 | 联翔股份 | 2023-09-11 一 | 17.36 | 17.34 | 17.28 | 17.48 | 17.26 | -0.35% | 2.32% | 9243 | 1604万 | 6.87 | 17.91 | 85.53 | 146 | 联翔股份 | 2023-09-08 五 | 17.43 | 17.43 | 17.34 | 17.50 | 17.29 | -0.52% | 1.95% | 7759 | 1350万 | 6.9 | 17.97 | 85.83 | 147 | 联翔股份 | 2023-09-07 四 | 17.68 | 17.69 | 17.43 | 17.90 | 17.39 | -1.47% | 3.09% | 12294 | 2161万 | 6.93 | 18.06 | 86.27 | 148 | 联翔股份 | 2023-09-06 三 | 17.80 | 17.82 | 17.69 | 18.01 | 17.60 | -0.73% | 2.28% | 9073 | 1612万 | 7.04 | 18.33 | 87.56 | 149 | 联翔股份 | 2023-09-05 二 | 18.04 | 18.05 | 17.82 | 18.20 | 17.68 | -1.27% | 3.58% | 14222 | 2544万 | 7.09 | 18.47 | 88.2 | 150 | 联翔股份 | 2023-09-04 一 | 17.83 | 17.78 | 18.05 | 18.18 | 17.80 | 1.52% | 5.29% | 21042 | 3794万 | 7.18 | 18.7 | 89.34 | 151 | 联翔股份 | 2023-09-01 五 | 17.66 | 17.58 | 17.78 | 17.82 | 17.50 | 1.14% | 3.39% | 13475 | 2385万 | 7.07 | 18.42 | 88 | 152 | 联翔股份 | 2023-08-31 四 | 17.60 | 17.58 | 17.58 | 17.66 | 17.35 | 0.00% | 2.50% | 9945 | 1743万 | 6.99 | 18.22 | 87.01 | 153 | 联翔股份 | 2023-08-30 三 | 17.29 | 17.28 | 17.58 | 17.66 | 17.29 | 1.74% | 2.73% | 10878 | 1908万 | 6.99 | 18.22 | 87.01 | 154 | 联翔股份 | 2023-08-29 二 | 16.77 | 16.62 | 17.28 | 17.28 | 16.60 | 3.97% | 4.33% | 17222 | 2950万 | 6.87 | 17.91 | 85.53 | 155 | 联翔股份 | 2023-08-28 一 | 17.00 | 16.35 | 16.62 | 17.13 | 16.60 | 1.65% | 5.79% | 23037 | 3898万 | 6.61 | 17.22 | 82.26 | 156 | 联翔股份 | 2023-08-25 五 | 16.43 | 16.35 | 16.35 | 16.68 | 16.22 | 0.00% | 3.32% | 13210 | 2180万 | 6.5 | 16.94 | 80.93 | 157 | 联翔股份 | 2023-08-23 三 | 17.06 | 17.05 | 17.05 | 17.16 | 16.86 | 0.00% | 2.79% | 11085 | 1886万 | 6.78 | 17.67 | 79.16 | 158 | 联翔股份 | 2023-08-22 二 | 17.10 | 17.06 | 17.05 | 17.22 | 16.80 | -0.06% | 4.05% | 16094 | 2739万 | 6.78 | 17.67 | 79.16 |
|
行情刷新 | 流通股东
|