| 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 | 2024-04-16 二 | 10.70 | 11.21 | 10.09 | 10.71 | 10.09 | -9.99% | 3.03% | 12893 | 1312万 | 4.29 | 10.46 | 52.35 | | 2 | 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 | | 3 | 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 | | 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 | 2024-04-22 一 | 10.46 | 10.40 | 10.06 | 10.46 | 9.80 | -3.27% | 4.65% | 19775 | 1993万 | 4.28 | 10.42 | 52.19 | | 6 | 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 | | 7 | 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 | | 8 | 联翔股份 | 2024-04-25 四 | 10.49 | 10.50 | 10.72 | 10.88 | 10.45 | 2.10% | 4.21% | 17900 | 1919万 | 4.56 | 11.11 | 55.62 | | 9 | 联翔股份 | 2024-04-26 五 | 10.72 | 10.72 | 10.68 | 10.84 | 10.54 | -0.37% | 3.99% | 16967 | 1812万 | 4.54 | 11.07 | 55.41 | | 10 | 联翔股份 | 2024-04-29 一 | 10.71 | 10.68 | 11.20 | 11.25 | 10.51 | 4.87% | 6.86% | 29142 | 3213万 | 4.76 | 11.61 | -91.68 | | 11 | 联翔股份 | 2024-04-30 二 | 11.20 | 11.20 | 10.93 | 11.40 | 10.80 | -2.41% | 5.76% | 24460 | 2697万 | 4.65 | 11.33 | -89.47 | | 12 | 联翔股份 | 2024-05-06 一 | 11.14 | 10.93 | 11.88 | 11.88 | 10.95 | 8.69% | 8.67% | 36867 | 4210万 | 5.05 | 12.31 | -97.24 | | 13 | 联翔股份 | 2024-05-07 二 | 11.88 | 11.88 | 11.59 | 11.89 | 11.41 | -2.44% | 10.46% | 44475 | 5142万 | 4.93 | 12.01 | -94.87 | | 14 | 联翔股份 | 2024-05-08 三 | 11.54 | 11.59 | 11.21 | 11.55 | 11.10 | -3.28% | 5.23% | 22218 | 2504万 | 4.76 | 11.62 | -91.76 | | 15 | 联翔股份 | 2024-05-09 四 | 11.28 | 11.21 | 11.46 | 11.52 | 11.23 | 2.23% | 4.30% | 18284 | 2087万 | 4.87 | 11.88 | -93.81 | | 16 | 联翔股份 | 2024-05-10 五 | 11.46 | 11.46 | 11.17 | 11.63 | 11.10 | -2.53% | 3.84% | 16337 | 1837万 | 4.75 | 11.58 | -91.43 | | 17 | 联翔股份 | 2024-05-13 一 | 11.13 | 11.17 | 10.83 | 11.13 | 10.71 | -3.04% | 4.30% | 18257 | 1975万 | 4.6 | 11.22 | -88.65 | | 18 | 联翔股份 | 2024-05-14 二 | 10.91 | 10.83 | 11.01 | 11.21 | 10.82 | 1.66% | 4.74% | 20164 | 2221万 | 4.68 | 11.41 | -90.12 | | 19 | 联翔股份 | 2024-05-15 三 | 11.05 | 11.01 | 11.24 | 11.36 | 10.87 | 2.09% | 4.50% | 19125 | 2142万 | 4.78 | 11.65 | -92.01 | | 20 | 联翔股份 | 2024-05-16 四 | 11.24 | 11.24 | 11.54 | 11.68 | 11.22 | 2.67% | 4.80% | 20385 | 2340万 | 4.9 | 11.96 | -94.46 | | 21 | 联翔股份 | 2024-05-17 五 | 11.53 | 11.54 | 11.69 | 11.87 | 11.48 | 1.30% | 5.17% | 21959 | 2559万 | 4.97 | 12.11 | -95.69 | | 22 | 联翔股份 | 2024-05-20 一 | 11.72 | 11.69 | 11.73 | 11.87 | 11.58 | 0.34% | 5.66% | 24063 | 2821万 | 4.99 | 12.16 | -96.02 | | 23 | 联翔股份 | 2024-05-21 二 | 11.68 | 11.73 | 11.44 | 11.93 | 11.38 | -2.47% | 4.76% | 20232 | 2334万 | 4.86 | 11.85 | -93.64 | | 24 | 联翔股份 | 2024-05-22 三 | 11.33 | 11.44 | 11.25 | 11.40 | 11.05 | -1.66% | 5.58% | 23724 | 2663万 | 4.78 | 11.66 | -92.09 | | 25 | 联翔股份 | 2024-05-23 四 | 11.20 | 11.25 | 10.52 | 11.35 | 10.51 | -6.49% | 7.31% | 31077 | 3357万 | 4.47 | 10.9 | -86.11 | | 26 | 联翔股份 | 2024-05-24 五 | 10.52 | 10.52 | 10.63 | 10.85 | 10.42 | 1.05% | 5.87% | 24940 | 2661万 | 4.52 | 11.02 | -87.01 | | 27 | 联翔股份 | 2024-05-27 一 | 10.78 | 10.63 | 10.60 | 10.84 | 10.20 | -0.28% | 4.70% | 19967 | 2095万 | 4.51 | 10.98 | -86.77 | | 28 | 联翔股份 | 2024-05-28 二 | 10.57 | 10.60 | 10.53 | 10.60 | 10.32 | -0.66% | 3.71% | 15771 | 1650万 | 4.48 | 10.91 | -86.19 | | 29 | 联翔股份 | 2024-05-29 三 | 10.45 | 10.53 | 10.47 | 10.74 | 10.33 | -0.57% | 3.83% | 16293 | 1712万 | 4.45 | 10.85 | -85.7 | | 30 | 联翔股份 | 2024-05-30 四 | 10.38 | 10.47 | 10.16 | 10.46 | 10.12 | -2.96% | 3.81% | 16212 | 1662万 | 4.32 | 10.53 | -83.16 | | 31 | 联翔股份 | 2024-05-31 五 | 10.20 | 10.16 | 10.41 | 10.50 | 10.11 | 2.46% | 3.63% | 15420 | 1596万 | 4.42 | 10.79 | -85.21 | | 32 | 联翔股份 | 2024-06-03 一 | 10.41 | 10.41 | 9.63 | 10.47 | 9.38 | -7.49% | 8.87% | 37695 | 3698万 | 4.09 | 9.98 | -78.83 | | 33 | 联翔股份 | 2024-06-04 二 | 9.68 | 9.63 | 9.25 | 9.75 | 9.10 | -3.95% | 7.77% | 33014 | 3058万 | 3.93 | 9.59 | -75.72 | | 34 | 联翔股份 | 2024-06-05 三 | 9.26 | 9.25 | 8.96 | 9.27 | 8.83 | -3.14% | 5.95% | 25285 | 2282万 | 3.81 | 9.28 | -73.34 | | 35 | 联翔股份 | 2024-06-06 四 | 8.96 | 8.96 | 8.19 | 9.03 | 8.07 | -8.59% | 7.89% | 33538 | 2809万 | 3.48 | 8.49 | -67.04 | | 36 | 联翔股份 | 2024-06-07 五 | 8.30 | 8.19 | 8.76 | 9.01 | 8.30 | 6.96% | 8.52% | 36203 | 3161万 | 3.72 | 9.08 | -71.71 | | 37 | 联翔股份 | 2024-06-11 二 | 8.44 | 8.76 | 8.57 | 8.70 | 8.36 | -2.17% | 6.13% | 26047 | 2223万 | 3.64 | 8.88 | -70.15 | | 38 | 联翔股份 | 2024-06-12 三 | 8.69 | 8.57 | 9.03 | 9.12 | 8.51 | 5.37% | 4.97% | 21135 | 1880万 | 3.84 | 9.36 | -73.92 | | 39 | 联翔股份 | 2024-06-13 四 | 9.02 | 9.03 | 8.92 | 9.17 | 8.76 | -1.22% | 3.71% | 15766 | 1403万 | 3.79 | 9.24 | -73.01 | | 40 | 联翔股份 | 2024-06-14 五 | 8.91 | 8.92 | 8.81 | 8.91 | 8.71 | -1.23% | 2.63% | 11162 | 984万 | 3.74 | 9.13 | -72.11 | | 41 | 联翔股份 | 2024-06-17 一 | 8.80 | 8.81 | 8.46 | 8.84 | 8.40 | -3.97% | 3.74% | 15881 | 1361万 | 3.6 | 8.77 | -69.25 | | 42 | 联翔股份 | 2024-06-18 二 | 8.50 | 8.46 | 8.75 | 8.77 | 8.47 | 3.43% | 3.19% | 13564 | 1176万 | 3.72 | 9.07 | -71.62 | | 43 | 联翔股份 | 2024-06-19 三 | 8.67 | 8.75 | 8.77 | 8.90 | 8.61 | 0.23% | 1.98% | 8418 | 737万 | 3.73 | 9.09 | -71.79 | | 44 | 联翔股份 | 2024-06-20 四 | 8.77 | 8.77 | 8.46 | 8.81 | 8.45 | -3.53% | 3.16% | 13446 | 1152万 | 3.6 | 8.77 | -69.25 | | 45 | 联翔股份 | 2024-06-21 五 | 8.49 | 8.46 | 8.38 | 8.49 | 8.25 | -0.95% | 2.83% | 12021 | 1009万 | 3.56 | 8.68 | -68.59 | | 46 | 联翔股份 | 2024-06-24 一 | 8.32 | 8.38 | 8.06 | 8.37 | 8.01 | -3.82% | 3.30% | 14042 | 1147万 | 3.43 | 8.35 | -65.98 | | 47 | 联翔股份 | 2024-06-25 二 | 8.06 | 8.06 | 8.31 | 8.40 | 8.04 | 3.10% | 3.93% | 16708 | 1379万 | 3.53 | 8.61 | -68.02 | | 48 | 联翔股份 | 2024-06-26 三 | 8.20 | 8.31 | 8.60 | 8.60 | 8.15 | 3.49% | 4.48% | 19034 | 1600万 | 3.66 | 8.91 | -70.4 | | 49 | 联翔股份 | 2024-06-27 四 | 8.52 | 8.60 | 8.55 | 8.77 | 8.46 | -0.58% | 3.75% | 15928 | 1372万 | 3.63 | 8.86 | -69.99 | | 50 | 联翔股份 | 2024-06-28 五 | 8.48 | 8.55 | 8.50 | 8.63 | 8.43 | -0.58% | 2.60% | 11036 | 942万 | 3.61 | 8.81 | -69.58 | | 51 | 联翔股份 | 2024-07-01 一 | 8.55 | 8.50 | 8.76 | 8.77 | 8.31 | 3.06% | 6.02% | 25578 | 2184万 | 3.72 | 9.08 | -71.71 | | 52 | 联翔股份 | 2024-07-02 二 | 8.73 | 8.76 | 8.98 | 9.05 | 8.67 | 2.51% | 3.91% | 16609 | 1479万 | 3.82 | 9.31 | -73.51 | | 53 | 联翔股份 | 2024-07-03 三 | 9.02 | 8.98 | 8.80 | 9.02 | 8.77 | -2.00% | 2.81% | 11957 | 1059万 | 3.74 | 9.12 | -72.03 | | 54 | 联翔股份 | 2024-07-04 四 | 8.78 | 8.80 | 8.55 | 8.88 | 8.44 | -2.84% | 2.79% | 11861 | 1023万 | 3.63 | 8.86 | -69.99 | | 55 | 联翔股份 | 2024-07-05 五 | 8.49 | 8.55 | 8.83 | 8.86 | 8.37 | 3.27% | 2.85% | 12124 | 1052万 | 3.75 | 9.15 | -72.28 | | 56 | 联翔股份 | 2024-07-08 一 | 8.76 | 8.83 | 8.38 | 8.80 | 8.33 | -5.10% | 3.42% | 14556 | 1234万 | 3.56 | 8.68 | -68.59 | | 57 | 联翔股份 | 2024-07-09 二 | 8.39 | 8.38 | 8.50 | 8.54 | 8.20 | 1.43% | 3.29% | 13982 | 1170万 | 3.61 | 8.81 | -69.58 | | 58 | 联翔股份 | 2024-07-10 三 | 8.41 | 8.50 | 8.07 | 8.42 | 8.01 | -5.06% | 3.93% | 16717 | 1362万 | 3.43 | 8.36 | -66.06 | | 59 | 联翔股份 | 2024-07-11 四 | 8.18 | 8.07 | 8.52 | 8.54 | 8.18 | 5.58% | 3.91% | 16601 | 1392万 | 3.62 | 8.83 | -69.74 | | 60 | 联翔股份 | 2024-07-12 五 | 8.51 | 8.52 | 8.47 | 8.65 | 8.40 | -0.59% | 2.43% | 10310 | 878万 | 3.6 | 8.78 | -69.33 | | 61 | XD联翔股 | 2024-07-15 一 | 8.35 | 8.32 | 8.06 | 8.40 | 8.03 | -3.13% | 2.56% | 10873 | 882万 | 3.43 | 8.35 | -65.98 | | 62 | 联翔股份 | 2024-07-16 二 | 8.07 | 8.06 | 8.04 | 8.10 | 7.98 | -0.25% | 1.93% | 8210 | 659万 | 3.42 | 8.33 | -65.81 | | 63 | 联翔股份 | 2024-07-17 三 | 8.03 | 8.04 | 7.98 | 8.14 | 7.95 | -0.75% | 2.38% | 10113 | 810万 | 3.39 | 8.27 | -65.32 | | 64 | 联翔股份 | 2024-07-18 四 | 7.99 | 7.98 | 7.76 | 8.00 | 7.60 | -2.76% | 3.64% | 15490 | 1197万 | 3.3 | 8.04 | -63.52 | | 65 | 联翔股份 | 2024-07-19 五 | 7.72 | 7.76 | 7.85 | 7.95 | 7.64 | 1.16% | 1.87% | 7942 | 621万 | 3.34 | 8.13 | -64.26 | | 66 | 联翔股份 | 2024-07-22 一 | 7.87 | 7.85 | 7.93 | 7.97 | 7.79 | 1.02% | 2.08% | 8847 | 698万 | 3.37 | 8.22 | -64.91 | | 67 | 联翔股份 | 2024-07-23 二 | 7.92 | 7.93 | 7.92 | 8.15 | 7.90 | -0.13% | 2.92% | 12393 | 996万 | 3.37 | 8.21 | -64.83 | | 68 | 联翔股份 | 2024-07-24 三 | 7.89 | 7.92 | 7.81 | 7.96 | 7.71 | -1.39% | 2.56% | 10861 | 849万 | 3.32 | 8.09 | -63.93 | | 69 | 联翔股份 | 2024-07-25 四 | 7.78 | 7.81 | 7.87 | 7.98 | 7.67 | 0.77% | 3.46% | 14712 | 1151万 | 3.34 | 8.16 | -64.42 | | 70 | 联翔股份 | 2024-07-26 五 | 7.86 | 7.87 | 8.06 | 8.10 | 7.86 | 2.41% | 2.97% | 12617 | 1010万 | 3.43 | 8.35 | -65.98 | | 71 | 联翔股份 | 2024-07-29 一 | 8.10 | 8.06 | 8.21 | 8.25 | 8.05 | 1.86% | 2.96% | 12595 | 1027万 | 3.49 | 8.51 | -67.2 | | 72 | 联翔股份 | 2024-07-30 二 | 8.38 | 8.21 | 8.29 | 8.49 | 8.21 | 0.97% | 4.63% | 19665 | 1636万 | 3.52 | 8.59 | -67.86 | | 73 | 联翔股份 | 2024-07-31 三 | 8.30 | 8.29 | 8.54 | 8.60 | 8.23 | 3.02% | 4.85% | 20613 | 1735万 | 3.63 | 8.85 | -69.9 | | 74 | 联翔股份 | 2024-08-01 四 | 8.53 | 8.54 | 8.55 | 8.63 | 8.43 | 0.12% | 3.51% | 14938 | 1274万 | 3.63 | 8.86 | -69.99 | | 75 | 联翔股份 | 2024-08-02 五 | 8.50 | 8.55 | 8.55 | 8.71 | 8.45 | 0.00% | 2.98% | 12677 | 1092万 | 3.63 | 8.86 | -69.99 | | 76 | 联翔股份 | 2024-08-05 一 | 8.52 | 8.55 | 8.36 | 8.80 | 8.31 | -2.22% | 4.68% | 19870 | 1704万 | 3.55 | 8.66 | -68.43 | | 77 | 联翔股份 | 2024-08-06 二 | 8.48 | 8.36 | 8.61 | 8.65 | 8.22 | 2.99% | 3.67% | 15585 | 1325万 | 3.66 | 8.92 | -70.48 | | 78 | 联翔股份 | 2024-08-07 三 | 8.61 | 8.61 | 8.67 | 8.69 | 8.48 | 0.70% | 2.27% | 9656 | 832万 | 3.68 | 8.98 | -70.97 | | 79 | 联翔股份 | 2024-08-08 四 | 8.63 | 8.67 | 8.66 | 8.71 | 8.50 | -0.12% | 2.10% | 8924 | 769万 | 3.68 | 8.97 | -70.89 | | 80 | 联翔股份 | 2024-08-09 五 | 8.68 | 8.66 | 8.66 | 8.83 | 8.65 | 0.00% | 2.31% | 9806 | 857万 | 3.68 | 8.97 | -70.89 | | 81 | 联翔股份 | 2024-08-12 一 | 8.69 | 8.66 | 8.72 | 8.85 | 8.55 | 0.69% | 3.14% | 13349 | 1158万 | 3.71 | 9.04 | -71.38 | | 82 | 联翔股份 | 2024-08-13 二 | 8.72 | 8.72 | 8.85 | 8.85 | 8.58 | 1.49% | 2.80% | 11917 | 1042万 | 3.76 | 9.17 | -72.44 | | 83 | 联翔股份 | 2024-08-14 三 | 8.83 | 8.85 | 9.02 | 9.10 | 8.77 | 1.92% | 4.00% | 17019 | 1520万 | 3.83 | 9.35 | -73.83 | | 84 | 联翔股份 | 2024-08-15 四 | 8.95 | 9.02 | 8.89 | 9.00 | 8.80 | -1.44% | 3.73% | 15837 | 1412万 | 3.78 | 9.21 | -72.77 | | 85 | 联翔股份 | 2024-08-16 五 | 8.89 | 8.89 | 8.72 | 8.94 | 8.69 | -1.91% | 2.31% | 9821 | 862万 | 3.71 | 9.04 | -71.38 | | 86 | 联翔股份 | 2024-08-19 一 | 8.69 | 8.72 | 8.66 | 8.79 | 8.58 | -0.69% | 2.31% | 9823 | 854万 | 3.68 | 8.97 | -70.89 | | 87 | 联翔股份 | 2024-08-20 二 | 8.65 | 8.66 | 8.53 | 8.73 | 8.45 | -1.50% | 2.24% | 9524 | 815万 | 3.63 | 8.84 | -69.82 | | 88 | 联翔股份 | 2024-08-21 三 | 8.53 | 8.53 | 8.52 | 8.58 | 8.41 | -0.12% | 1.02% | 4353 | 371万 | 3.62 | 8.83 | -69.74 | | 89 | 联翔股份 | 2024-08-22 四 | 8.48 | 8.52 | 8.39 | 8.60 | 8.36 | -1.53% | 2.03% | 8647 | 729万 | 3.57 | 8.69 | -68.68 | | 90 | 联翔股份 | 2024-08-23 五 | 8.37 | 8.39 | 8.24 | 8.49 | 8.21 | -1.79% | 3.39% | 14403 | 1200万 | 3.5 | 8.54 | -67.45 | | 91 | 联翔股份 | 2024-08-26 一 | 8.29 | 8.24 | 8.37 | 8.52 | 8.21 | 1.58% | 3.32% | 14122 | 1186万 | 3.56 | 8.67 | -68.51 | | 92 | 联翔股份 | 2024-08-27 二 | 8.39 | 8.37 | 8.30 | 8.49 | 8.23 | -0.84% | 2.12% | 9020 | 754万 | 3.53 | 8.6 | -67.94 | | 93 | 联翔股份 | 2024-08-28 三 | 8.27 | 8.30 | 8.44 | 8.49 | 8.19 | 1.69% | 3.49% | 14827 | 1243万 | 3.59 | 8.75 | -69.09 | | 94 | 联翔股份 | 2024-08-29 四 | 8.39 | 8.44 | 8.43 | 8.45 | 8.28 | -0.12% | 2.75% | 11690 | 977万 | 3.58 | 8.74 | -29.81 | | 95 | 联翔股份 | 2024-08-30 五 | 8.37 | 8.43 | 8.61 | 8.74 | 8.35 | 2.14% | 3.79% | 16107 | 1380万 | 3.66 | 8.92 | -30.44 | | 96 | 联翔股份 | 2024-09-02 一 | 8.67 | 8.61 | 8.58 | 8.71 | 8.55 | -0.35% | 2.71% | 11501 | 992万 | 3.65 | 8.89 | -30.34 | | 97 | 联翔股份 | 2024-09-03 二 | 8.55 | 8.58 | 8.53 | 8.69 | 8.50 | -0.58% | 1.59% | 6750 | 579万 | 3.63 | 8.84 | -30.16 | | 98 | 联翔股份 | 2024-09-04 三 | 8.53 | 8.53 | 8.44 | 8.59 | 8.35 | -1.06% | 2.35% | 9970 | 840万 | 3.59 | 8.75 | -29.84 | | 99 | 联翔股份 | 2024-09-05 四 | 8.44 | 8.44 | 8.74 | 8.75 | 8.44 | 3.55% | 2.53% | 10767 | 926万 | 3.71 | 9.06 | -30.9 | | 100 | 联翔股份 | 2024-09-06 五 | 8.71 | 8.74 | 8.48 | 8.74 | 8.44 | -2.97% | 2.04% | 8661 | 741万 | 3.6 | 8.79 | -29.98 | | 101 | 联翔股份 | 2024-09-09 一 | 8.48 | 8.48 | 8.56 | 8.64 | 8.35 | 0.94% | 2.53% | 10732 | 917万 | 3.64 | 8.87 | -30.27 | | 102 | 联翔股份 | 2024-09-10 二 | 8.56 | 8.56 | 8.71 | 8.73 | 8.56 | 1.75% | 2.49% | 10562 | 915万 | 3.7 | 9.03 | -30.8 | | 103 | 联翔股份 | 2024-09-11 三 | 8.72 | 8.71 | 8.63 | 8.77 | 8.59 | -0.92% | 1.65% | 6994 | 607万 | 3.67 | 8.94 | -30.51 | | 104 | 联翔股份 | 2024-09-12 四 | 8.65 | 8.63 | 8.64 | 8.75 | 8.63 | 0.12% | 1.77% | 7527 | 654万 | 3.67 | 8.95 | -30.55 | | 105 | 联翔股份 | 2024-09-13 五 | 8.64 | 8.64 | 8.58 | 8.68 | 8.53 | -0.69% | 2.59% | 11000 | 946万 | 3.65 | 8.89 | -30.34 | | 106 | 联翔股份 | 2024-09-18 三 | 8.59 | 8.58 | 8.35 | 8.62 | 8.20 | -2.68% | 2.55% | 10856 | 908万 | 3.55 | 8.65 | -29.52 | | 107 | 联翔股份 | 2024-09-19 四 | 8.38 | 8.35 | 8.65 | 8.66 | 8.38 | 3.59% | 3.45% | 14662 | 1258万 | 3.68 | 8.96 | -30.58 | | 108 | 联翔股份 | 2024-09-20 五 | 8.69 | 8.65 | 8.50 | 8.69 | 8.47 | -1.73% | 2.34% | 9952 | 849万 | 3.61 | 8.81 | -30.05 | | 109 | 联翔股份 | 2024-09-23 一 | 8.55 | 8.50 | 8.58 | 8.59 | 8.41 | 0.94% | 1.44% | 6116 | 522万 | 3.65 | 8.89 | -30.34 | | 110 | 联翔股份 | 2024-09-24 二 | 8.62 | 8.58 | 8.85 | 8.85 | 8.60 | 3.15% | 2.79% | 11866 | 1035万 | 3.76 | 9.17 | -31.29 | | 111 | 联翔股份 | 2024-09-25 三 | 8.90 | 8.85 | 8.96 | 9.10 | 8.90 | 1.24% | 3.06% | 13020 | 1170万 | 3.81 | 9.28 | -31.68 | | 112 | 联翔股份 | 2024-09-26 四 | 8.95 | 8.96 | 9.20 | 9.23 | 8.81 | 2.68% | 3.37% | 14344 | 1302万 | 3.91 | 9.53 | -32.53 | | 113 | 联翔股份 | 2024-09-27 五 | 9.32 | 9.20 | 9.47 | 9.57 | 9.16 | 2.93% | 3.42% | 14533 | 1359万 | 4.02 | 9.81 | -33.48 | | 114 | 联翔股份 | 2024-09-30 一 | 9.66 | 9.47 | 10.19 | 10.36 | 9.51 | 7.60% | 7.82% | 33228 | 3297万 | 4.33 | 10.56 | -36.03 | | 115 | 联翔股份 | 2024-10-08 二 | 11.20 | 10.19 | 10.90 | 11.20 | 10.19 | 6.97% | 10.08% | 42863 | 4577万 | 4.63 | 11.3 | -38.54 | | 116 | 联翔股份 | 2024-10-09 三 | 10.49 | 10.90 | 9.81 | 10.69 | 9.81 | -10.00% | 9.10% | 38677 | 3874万 | 4.17 | 10.17 | -34.69 | | 117 | 联翔股份 | 2024-10-10 四 | 9.71 | 9.81 | 9.88 | 10.08 | 9.46 | 0.71% | 6.85% | 29112 | 2847万 | 4.2 | 10.24 | -34.93 | | 118 | 联翔股份 | 2024-10-11 五 | 9.83 | 9.88 | 9.60 | 9.94 | 9.40 | -2.83% | 5.00% | 21262 | 2064万 | 4.08 | 9.95 | -33.94 | | 119 | 联翔股份 | 2024-10-14 一 | 9.58 | 9.60 | 9.84 | 9.86 | 9.50 | 2.50% | 4.01% | 17059 | 1657万 | 4.18 | 10.2 | -34.79 | | 120 | 联翔股份 | 2024-10-15 二 | 9.86 | 9.84 | 9.98 | 10.55 | 9.76 | 1.42% | 5.53% | 23484 | 2364万 | 4.24 | 10.34 | -35.29 | | 121 | 联翔股份 | 2024-10-16 三 | 9.79 | 9.98 | 10.09 | 10.29 | 9.75 | 1.10% | 4.36% | 18529 | 1869万 | 4.29 | 10.46 | -35.68 | | 122 | 联翔股份 | 2024-10-17 四 | 10.06 | 10.09 | 10.14 | 10.29 | 10.05 | 0.50% | 3.49% | 14848 | 1509万 | 4.31 | 10.51 | -35.85 | | 123 | 联翔股份 | 2024-10-18 五 | 10.00 | 10.14 | 10.40 | 10.40 | 9.99 | 2.56% | 5.79% | 24622 | 2516万 | 4.42 | 10.78 | -36.77 | | 124 | 联翔股份 | 2024-10-21 一 | 10.45 | 10.40 | 10.35 | 10.46 | 10.23 | -0.48% | 5.04% | 21414 | 2217万 | 4.4 | 10.73 | -36.59 | | 125 | 联翔股份 | 2024-10-22 二 | 10.32 | 10.35 | 10.70 | 11.03 | 10.32 | 3.38% | 7.18% | 30500 | 3264万 | 4.55 | 11.09 | -37.83 | | 126 | 联翔股份 | 2024-10-23 三 | 10.71 | 10.70 | 10.88 | 11.09 | 10.66 | 1.68% | 5.32% | 22601 | 2471万 | 4.62 | 11.27 | -38.47 | | 127 | 联翔股份 | 2024-10-24 四 | 10.90 | 10.88 | 11.37 | 11.44 | 10.88 | 4.50% | 7.33% | 31163 | 3506万 | 4.83 | 11.78 | -40.2 | | 128 | 联翔股份 | 2024-10-25 五 | 11.39 | 11.37 | 11.75 | 12.08 | 11.39 | 3.34% | 11.19% | 47565 | 5602万 | 4.99 | 12.18 | -41.54 | | 129 | 联翔股份 | 2024-10-28 一 | 11.77 | 11.75 | 12.62 | 12.85 | 11.75 | 7.40% | 12.07% | 51279 | 6385万 | 5.36 | 13.08 | -44.62 | | 130 | 联翔股份 | 2024-10-29 二 | 13.00 | 12.62 | 12.26 | 13.00 | 12.20 | -2.85% | 8.72% | 37075 | 4601万 | 5.21 | 12.7 | -43.35 | | 131 | 联翔股份 | 2024-10-30 三 | 12.43 | 12.26 | 12.47 | 13.00 | 12.26 | 1.71% | 10.01% | 42559 | 5359万 | 5.3 | 12.92 | -51.15 | | 132 | 联翔股份 | 2024-10-31 四 | 12.36 | 12.47 | 12.75 | 12.84 | 12.36 | 2.25% | 7.31% | 31075 | 3941万 | 5.42 | 13.21 | -52.3 | | 133 | 联翔股份 | 2024-11-01 五 | 12.71 | 12.75 | 12.03 | 13.80 | 11.98 | -5.65% | 14.12% | 60013 | 7706万 | 5.11 | 12.47 | -49.34 | | 134 | 联翔股份 | 2024-11-04 一 | 12.18 | 12.03 | 12.46 | 12.50 | 12.10 | 3.57% | 7.05% | 29965 | 3692万 | 5.3 | 12.91 | -51.11 | | 135 | 联翔股份 | 2024-11-05 二 | 12.56 | 12.46 | 12.69 | 12.72 | 12.29 | 1.85% | 6.00% | 25487 | 3197万 | 5.39 | 13.15 | -52.05 | | 136 | 联翔股份 | 2024-11-06 三 | 12.67 | 12.69 | 13.14 | 13.30 | 12.67 | 3.55% | 6.67% | 28340 | 3717万 | 5.58 | 13.62 | -53.9 | | 137 | 联翔股份 | 2024-11-07 四 | 13.21 | 13.14 | 13.54 | 13.68 | 13.07 | 3.04% | 6.30% | 26790 | 3625万 | 5.75 | 14.03 | -55.54 | | 138 | 联翔股份 | 2024-11-08 五 | 13.67 | 13.54 | 13.48 | 13.90 | 13.32 | -0.44% | 5.95% | 25300 | 3442万 | 5.73 | 13.97 | -55.29 | | 139 | 联翔股份 | 2024-11-11 一 | 13.51 | 13.48 | 13.71 | 13.89 | 13.37 | 1.71% | 5.02% | 21329 | 2917万 | 5.83 | 14.21 | -56.24 | | 140 | 联翔股份 | 2024-11-12 二 | 13.70 | 13.71 | 14.22 | 14.77 | 13.70 | 3.72% | 9.12% | 38781 | 5594万 | 6.04 | 14.74 | -58.33 | | 141 | 联翔股份 | 2024-11-13 三 | 14.10 | 14.22 | 14.55 | 14.60 | 14.00 | 2.32% | 6.09% | 25870 | 3704万 | 6.18 | 15.08 | -59.68 | | 142 | 联翔股份 | 2024-11-14 四 | 14.40 | 14.55 | 14.54 | 15.10 | 14.40 | -0.07% | 6.94% | 29485 | 4336万 | 6.18 | 15.07 | -59.64 | | 143 | 联翔股份 | 2024-11-15 五 | 14.79 | 14.54 | 14.80 | 14.80 | 14.40 | 1.79% | 6.54% | 27810 | 4065万 | 6.29 | 15.34 | -60.71 | | 144 | 联翔股份 | 2024-11-18 一 | 14.80 | 14.80 | 13.89 | 15.18 | 13.71 | -6.15% | 7.84% | 33320 | 4763万 | 5.9 | 14.39 | -56.97 | | 145 | 联翔股份 | 2024-11-19 二 | 13.82 | 13.89 | 13.65 | 13.96 | 13.00 | -1.73% | 8.35% | 35473 | 4743万 | 5.8 | 14.15 | -55.99 | | 146 | 联翔股份 | 2024-11-20 三 | 13.52 | 13.65 | 14.24 | 14.30 | 13.52 | 4.32% | 4.87% | 20690 | 2898万 | 6.05 | 14.76 | -58.41 | | 147 | 联翔股份 | 2024-11-21 四 | 14.21 | 14.24 | 14.20 | 14.40 | 14.00 | -0.28% | 2.56% | 10891 | 1541万 | 6.04 | 14.72 | -58.25 | | 148 | 联翔股份 | 2024-11-22 五 | 14.40 | 14.20 | 13.83 | 14.55 | 13.82 | -2.61% | 4.49% | 19089 | 2706万 | 5.88 | 14.33 | -56.73 |
|
行情刷新 | 流通股东
 |
