| 股票名称 | 代码 603308 | 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 | 应流股份 | 2024-04-26 五 | 15.73 | 15.73 | 16.17 | 16.60 | 15.70 | 2.80% | 7.17% | 489521 | 78996万 | 110.46 | 110.46 | 35.37 | 2 | 应流股份 | 2024-04-25 四 | 15.80 | 14.98 | 15.73 | 16.20 | 14.80 | 5.01% | 8.79% | 600186 | 93287万 | 107.46 | 107.46 | 34.41 | 3 | 应流股份 | 2024-04-24 三 | 13.64 | 13.62 | 14.98 | 14.98 | 13.64 | 9.99% | 5.29% | 361054 | 52507万 | 102.34 | 102.34 | 32.77 | 4 | 应流股份 | 2024-04-23 二 | 13.65 | 13.65 | 13.62 | 13.77 | 13.36 | -0.22% | 2.65% | 180852 | 24581万 | 93.04 | 93.04 | 22.27 | 5 | 应流股份 | 2024-04-22 一 | 12.72 | 12.82 | 13.65 | 14.10 | 12.72 | 6.47% | 3.88% | 265267 | 36194万 | 93.25 | 93.25 | 22.32 | 6 | 应流股份 | 2024-04-19 五 | 12.92 | 13.05 | 12.82 | 13.06 | 12.70 | -1.76% | 1.64% | 112163 | 14407万 | 87.58 | 87.58 | 20.97 | 7 | 应流股份 | 2024-04-18 四 | 12.46 | 12.49 | 13.05 | 13.41 | 12.32 | 4.48% | 2.82% | 192928 | 25017万 | 89.15 | 89.15 | 21.34 | 8 | 应流股份 | 2024-04-17 三 | 11.88 | 11.61 | 12.49 | 12.51 | 11.80 | 7.58% | 2.31% | 157496 | 19249万 | 85.33 | 85.33 | 20.43 | 9 | 应流股份 | 2024-04-16 二 | 12.50 | 12.62 | 11.61 | 12.55 | 11.59 | -8.00% | 2.95% | 201843 | 24031万 | 79.31 | 79.31 | 18.99 | 10 | 应流股份 | 2024-04-15 一 | 13.03 | 12.97 | 12.62 | 13.14 | 12.37 | -2.70% | 2.07% | 141318 | 17860万 | 86.21 | 86.21 | 20.64 | 11 | 应流股份 | 2024-04-12 五 | 13.10 | 13.14 | 12.97 | 13.36 | 12.91 | -1.29% | 1.48% | 101043 | 13274万 | 88.6 | 88.6 | 21.21 | 12 | 应流股份 | 2024-04-11 四 | 13.16 | 13.39 | 13.14 | 13.49 | 13.08 | -1.87% | 1.36% | 92823 | 12289万 | 89.77 | 89.77 | 21.49 | 13 | 应流股份 | 2024-04-10 三 | 13.38 | 13.48 | 13.39 | 13.54 | 13.00 | -0.67% | 1.99% | 136152 | 18087万 | 91.47 | 91.47 | 21.9 | 14 | 应流股份 | 2024-04-09 二 | 13.69 | 13.50 | 13.48 | 13.77 | 13.31 | -0.15% | 1.66% | 113716 | 15385万 | 92.09 | 92.09 | 22.05 | 15 | 应流股份 | 2024-04-08 一 | 13.75 | 13.82 | 13.50 | 13.92 | 13.44 | -2.32% | 1.55% | 105713 | 14418万 | 92.22 | 92.22 | 22.08 | 16 | 应流股份 | 2024-04-03 三 | 14.20 | 14.38 | 13.82 | 14.33 | 13.58 | -3.89% | 2.36% | 161115 | 22286万 | 94.41 | 94.41 | 22.6 | 17 | 应流股份 | 2024-04-02 二 | 14.45 | 14.62 | 14.38 | 14.75 | 14.20 | -1.64% | 2.75% | 187930 | 27110万 | 98.24 | 98.24 | 23.52 | 18 | 应流股份 | 2024-04-01 一 | 14.66 | 14.84 | 14.62 | 14.83 | 14.35 | -1.48% | 3.52% | 240357 | 35027万 | 99.88 | 99.88 | 23.91 | 19 | 应流股份 | 2024-03-29 五 | 14.32 | 13.75 | 14.84 | 14.97 | 14.03 | 7.93% | 6.86% | 468782 | 68764万 | 101.38 | 101.38 | 24.27 | 20 | 应流股份 | 2024-03-28 四 | 12.97 | 12.50 | 13.75 | 13.75 | 12.93 | 10.00% | 2.36% | 161364 | 21743万 | 93.93 | 93.93 | 22.49 | 21 | 应流股份 | 2024-03-27 三 | 12.99 | 12.93 | 12.50 | 13.00 | 12.44 | -3.33% | 2.35% | 160557 | 20350万 | 85.39 | 85.39 | 20.44 | 22 | 应流股份 | 2024-03-26 二 | 13.41 | 13.39 | 12.93 | 13.46 | 12.81 | -3.44% | 2.78% | 189710 | 24790万 | 88.33 | 88.33 | 21.15 | 23 | 应流股份 | 2024-03-25 一 | 13.85 | 14.00 | 13.39 | 14.00 | 13.35 | -4.36% | 2.26% | 154472 | 21104万 | 91.47 | 91.47 | 21.9 | 24 | 应流股份 | 2024-03-22 五 | 14.55 | 14.77 | 14.00 | 14.85 | 13.92 | -5.21% | 3.96% | 270369 | 38612万 | 95.64 | 95.64 | 22.9 | 25 | 应流股份 | 2024-03-21 四 | 14.21 | 14.52 | 14.77 | 15.25 | 14.15 | 1.72% | 6.40% | 436984 | 64478万 | 100.9 | 100.9 | 24.16 | 26 | 应流股份 | 2024-03-20 三 | 13.71 | 13.40 | 14.52 | 14.74 | 13.70 | 8.36% | 6.68% | 456653 | 65154万 | 99.19 | 99.19 | 23.75 | 27 | 应流股份 | 2024-03-19 二 | 14.05 | 13.97 | 13.40 | 14.05 | 13.30 | -4.08% | 4.81% | 328686 | 44304万 | 91.54 | 91.54 | 21.91 | 28 | 应流股份 | 2024-03-18 一 | 14.19 | 13.77 | 13.97 | 14.75 | 13.81 | 1.45% | 6.58% | 449440 | 63909万 | 95.44 | 95.44 | 22.85 | 29 | 应流股份 | 2024-03-15 五 | 12.56 | 12.52 | 13.77 | 13.77 | 12.32 | 9.98% | 4.74% | 323704 | 42064万 | 94.07 | 94.07 | 22.52 | 30 | 应流股份 | 2024-03-14 四 | 12.68 | 12.36 | 12.52 | 12.90 | 12.24 | 1.29% | 3.23% | 220827 | 27626万 | 85.53 | 85.53 | 20.48 | 31 | 应流股份 | 2024-03-08 五 | 11.16 | 11.10 | 11.18 | 11.29 | 11.01 | 0.72% | 1.04% | 71374 | 7946万 | 76.38 | 76.38 | 18.28 | 32 | 应流股份 | 2024-03-07 四 | 11.37 | 11.38 | 11.10 | 11.57 | 11.06 | -2.46% | 1.31% | 89399 | 10080万 | 75.83 | 75.83 | 18.15 | 33 | 应流股份 | 2024-03-06 三 | 11.11 | 11.12 | 11.38 | 11.48 | 11.06 | 2.34% | 1.02% | 70009 | 7898万 | 77.74 | 77.74 | 18.61 | 34 | 应流股份 | 2024-03-05 二 | 11.32 | 11.42 | 11.12 | 11.39 | 11.06 | -2.63% | 1.28% | 87533 | 9757万 | 75.97 | 75.97 | 18.19 | 35 | 应流股份 | 2024-03-04 一 | 11.60 | 11.60 | 11.42 | 11.69 | 11.25 | -1.55% | 1.06% | 72639 | 8263万 | 78.02 | 78.02 | 18.68 | 36 | 应流股份 | 2024-03-01 五 | 11.56 | 11.55 | 11.60 | 11.75 | 11.48 | 0.43% | 1.22% | 83445 | 9659万 | 79.25 | 79.25 | 18.97 | 37 | 应流股份 | 2024-02-29 四 | 11.02 | 11.14 | 11.55 | 11.64 | 11.00 | 3.68% | 1.01% | 68673 | 7841万 | 78.9 | 78.9 | 18.89 | 38 | 应流股份 | 2024-02-28 三 | 11.80 | 11.76 | 11.14 | 12.01 | 11.14 | -5.27% | 1.55% | 105618 | 12247万 | 76.1 | 76.1 | 18.22 | 39 | 应流股份 | 2024-02-27 二 | 11.55 | 11.58 | 11.76 | 11.76 | 11.44 | 1.55% | 1.11% | 76072 | 8826万 | 80.34 | 80.34 | 19.23 | 40 | 应流股份 | 2024-02-26 一 | 11.18 | 11.09 | 11.58 | 11.77 | 11.18 | 4.42% | 1.77% | 121160 | 13953万 | 79.11 | 79.11 | 18.94 | 41 | 应流股份 | 2024-02-23 五 | 10.92 | 10.88 | 11.09 | 11.13 | 10.77 | 1.93% | 0.86% | 58425 | 6398万 | 75.76 | 75.76 | 18.14 | 42 | 应流股份 | 2024-02-22 四 | 10.70 | 10.76 | 10.88 | 10.94 | 10.68 | 1.12% | 0.76% | 52181 | 5639万 | 74.33 | 74.33 | 17.79 | 43 | 应流股份 | 2024-02-21 三 | 10.61 | 10.71 | 10.76 | 11.11 | 10.52 | 0.47% | 1.03% | 70115 | 7635万 | 73.51 | 73.51 | 17.6 | 44 | 应流股份 | 2024-02-20 二 | 10.60 | 10.65 | 10.71 | 10.74 | 10.36 | 0.56% | 0.86% | 58730 | 6169万 | 73.17 | 73.17 | 17.52 | 45 | 应流股份 | 2024-02-19 一 | 11.09 | 10.98 | 10.65 | 11.15 | 10.50 | -3.01% | 1.46% | 99986 | 10769万 | 72.76 | 72.76 | 17.42 | 46 | 应流股份 | 2024-02-08 四 | 10.09 | 10.06 | 10.98 | 11.03 | 10.09 | 9.15% | 1.82% | 124146 | 13402万 | 75.01 | 75.01 | 17.96 | 47 | 应流股份 | 2024-02-07 三 | 9.69 | 9.64 | 10.06 | 10.21 | 9.64 | 4.36% | 1.73% | 118453 | 11878万 | 68.72 | 68.72 | 16.45 | 48 | 应流股份 | 2024-02-06 二 | 8.80 | 8.95 | 9.64 | 9.78 | 8.55 | 7.71% | 2.02% | 138069 | 12748万 | 65.86 | 65.86 | 15.77 | 49 | 应流股份 | 2024-02-05 一 | 9.51 | 9.66 | 8.95 | 9.51 | 8.69 | -7.35% | 2.44% | 166822 | 14951万 | 61.14 | 61.14 | 14.64 | 50 | 应流股份 | 2024-02-02 五 | 9.89 | 9.86 | 9.66 | 10.01 | 9.07 | -2.03% | 1.29% | 88263 | 8414万 | 65.99 | 65.99 | 15.8 | 51 | 应流股份 | 2024-02-01 四 | 9.99 | 9.97 | 9.86 | 10.14 | 9.74 | -1.10% | 0.92% | 63106 | 6268万 | 67.36 | 67.36 | 16.13 | 52 | 应流股份 | 2024-01-31 三 | 10.37 | 10.37 | 9.97 | 10.57 | 9.95 | -3.86% | 0.90% | 61338 | 6243万 | 68.11 | 68.11 | 16.31 | 53 | 应流股份 | 2024-01-30 二 | 10.82 | 10.73 | 10.37 | 10.82 | 10.37 | -3.36% | 0.88% | 59908 | 6337万 | 70.84 | 70.84 | 16.96 | 54 | 应流股份 | 2024-01-29 一 | 11.03 | 11.03 | 10.73 | 11.13 | 10.66 | -2.72% | 0.94% | 64443 | 6981万 | 73.3 | 73.3 | 17.55 | 55 | 应流股份 | 2024-01-26 五 | 11.23 | 11.28 | 11.03 | 11.29 | 10.88 | -2.22% | 1.27% | 86921 | 9594万 | 75.35 | 75.35 | 18.04 | 56 | 应流股份 | 2024-01-25 四 | 10.71 | 10.65 | 11.28 | 11.28 | 10.56 | 5.92% | 1.58% | 107609 | 11889万 | 77.06 | 77.06 | 18.45 | 57 | 应流股份 | 2024-01-24 三 | 10.63 | 10.55 | 10.65 | 10.73 | 10.22 | 0.95% | 0.92% | 63018 | 6597万 | 72.76 | 72.76 | 17.42 | 58 | 应流股份 | 2024-01-23 二 | 10.45 | 10.43 | 10.55 | 10.58 | 10.15 | 1.15% | 1.76% | 120433 | 12533万 | 72.07 | 72.07 | 17.25 | 59 | 应流股份 | 2024-01-22 一 | 11.15 | 11.15 | 10.43 | 11.20 | 10.37 | -6.46% | 0.99% | 67347 | 7229万 | 71.25 | 71.25 | 17.06 | 60 | 应流股份 | 2024-01-19 五 | 11.36 | 11.32 | 11.15 | 11.40 | 11.11 | -1.50% | 0.73% | 49737 | 5582万 | 76.17 | 76.17 | 18.23 | 61 | 应流股份 | 2024-01-18 四 | 11.27 | 11.34 | 11.32 | 11.39 | 10.89 | -0.18% | 1.41% | 96184 | 10668万 | 77.33 | 77.33 | 18.51 | 62 | 应流股份 | 2024-01-17 三 | 11.89 | 11.80 | 11.34 | 11.89 | 11.33 | -3.90% | 0.92% | 63138 | 7289万 | 77.47 | 77.47 | 18.55 | 63 | 应流股份 | 2024-01-16 二 | 11.87 | 11.92 | 11.80 | 11.96 | 11.65 | -1.01% | 1.14% | 77616 | 9126万 | 80.61 | 80.61 | 19.3 | 64 | 应流股份 | 2024-01-15 一 | 12.33 | 12.48 | 11.92 | 12.33 | 11.76 | -4.49% | 1.58% | 108231 | 12893万 | 81.43 | 81.43 | 19.49 | 65 | 应流股份 | 2024-01-12 五 | 12.64 | 12.64 | 12.48 | 12.66 | 12.18 | -1.27% | 1.27% | 86728 | 10739万 | 85.26 | 85.26 | 20.41 | 66 | 应流股份 | 2024-01-11 四 | 12.60 | 12.63 | 12.64 | 12.72 | 12.41 | 0.08% | 0.82% | 55912 | 7016万 | 86.35 | 86.35 | 20.67 | 67 | 应流股份 | 2024-01-10 三 | 12.76 | 12.76 | 12.63 | 12.82 | 12.47 | -1.02% | 0.57% | 38796 | 4898万 | 86.28 | 86.28 | 20.66 | 68 | 应流股份 | 2024-01-09 二 | 12.80 | 12.74 | 12.76 | 12.95 | 12.59 | 0.16% | 0.66% | 45164 | 5756万 | 87.17 | 87.17 | 20.87 | 69 | 应流股份 | 2024-01-08 一 | 13.34 | 13.56 | 12.74 | 13.34 | 12.71 | -6.05% | 1.36% | 92698 | 11946万 | 87.03 | 87.03 | 20.84 | 70 | 应流股份 | 2024-01-05 五 | 13.50 | 13.62 | 13.56 | 13.73 | 13.20 | -0.44% | 1.06% | 72243 | 9657万 | 92.63 | 92.63 | 22.18 | 71 | 应流股份 | 2024-01-04 四 | 13.80 | 13.75 | 13.62 | 13.80 | 13.57 | -0.95% | 0.41% | 28252 | 3856万 | 93.04 | 93.04 | 22.27 | 72 | 应流股份 | 2024-01-03 三 | 13.93 | 13.98 | 13.75 | 13.98 | 13.43 | -1.65% | 1.00% | 68110 | 9304万 | 93.93 | 93.93 | 22.49 | 73 | 应流股份 | 2024-01-02 二 | 14.27 | 14.33 | 13.98 | 14.27 | 13.98 | -2.44% | 1.04% | 71336 | 10042万 | 95.5 | 95.5 | 22.86 | 74 | 应流股份 | 2023-12-29 五 | 13.94 | 13.97 | 14.33 | 14.43 | 13.90 | 2.58% | 1.28% | 87523 | 12437万 | 97.89 | 97.89 | 23.44 | 75 | 应流股份 | 2023-12-28 四 | 13.88 | 13.88 | 13.97 | 14.10 | 13.66 | 0.65% | 0.85% | 58116 | 8113万 | 95.44 | 95.44 | 22.85 | 76 | 应流股份 | 2023-12-27 三 | 13.87 | 13.79 | 13.88 | 13.94 | 13.75 | 0.65% | 0.46% | 31460 | 4361万 | 94.82 | 94.82 | 22.7 | 77 | 应流股份 | 2023-12-26 二 | 14.13 | 14.13 | 13.79 | 14.13 | 13.57 | -2.41% | 0.61% | 41352 | 5681万 | 94.21 | 94.21 | 22.55 | 78 | 应流股份 | 2023-12-25 一 | 14.11 | 14.10 | 14.13 | 14.43 | 14.05 | 0.21% | 0.50% | 34342 | 4872万 | 96.53 | 96.53 | 23.11 | 79 | 应流股份 | 2023-12-22 五 | 14.18 | 14.20 | 14.10 | 14.33 | 13.99 | -0.70% | 0.57% | 38676 | 5479万 | 96.32 | 96.32 | 23.06 | 80 | 应流股份 | 2023-12-21 四 | 14.10 | 14.15 | 14.20 | 14.30 | 13.81 | 0.35% | 0.38% | 26094 | 3674万 | 97.01 | 97.01 | 23.22 | 81 | 应流股份 | 2023-12-20 三 | 14.29 | 14.27 | 14.15 | 14.50 | 14.10 | -0.84% | 0.37% | 24942 | 3574万 | 96.67 | 96.67 | 23.14 | 82 | 应流股份 | 2023-12-19 二 | 14.19 | 14.08 | 14.27 | 14.34 | 14.10 | 1.35% | 0.37% | 25556 | 3635万 | 97.49 | 97.49 | 23.34 | 83 | 应流股份 | 2023-12-18 一 | 14.32 | 14.38 | 14.08 | 14.32 | 14.03 | -2.09% | 0.55% | 37820 | 5355万 | 96.19 | 96.19 | 23.03 | 84 | 应流股份 | 2023-12-15 五 | 14.34 | 14.34 | 14.38 | 14.61 | 14.31 | 0.28% | 0.46% | 31383 | 4532万 | 98.24 | 98.24 | 23.52 | 85 | 应流股份 | 2023-12-14 四 | 14.53 | 14.50 | 14.34 | 14.66 | 14.32 | -1.10% | 0.38% | 26140 | 3782万 | 97.96 | 97.96 | 23.45 | 86 | 应流股份 | 2023-12-13 三 | 14.50 | 14.50 | 14.50 | 14.70 | 14.43 | 0.00% | 0.46% | 31641 | 4608万 | 99.06 | 99.06 | 23.71 | 87 | 应流股份 | 2023-12-12 二 | 14.82 | 14.80 | 14.50 | 14.85 | 14.42 | -2.03% | 0.70% | 48020 | 6994万 | 99.06 | 99.06 | 23.71 | 88 | 应流股份 | 2023-12-11 一 | 14.71 | 14.70 | 14.80 | 14.94 | 14.57 | 0.68% | 0.81% | 55676 | 8220万 | 101.11 | 101.11 | 24.2 | 89 | 应流股份 | 2023-12-08 五 | 15.04 | 14.95 | 14.70 | 15.35 | 14.70 | -1.67% | 1.82% | 124594 | 18845万 | 100.42 | 100.42 | 24.04 | 90 | 应流股份 | 2023-12-07 四 | 14.80 | 14.75 | 14.95 | 15.03 | 14.65 | 1.36% | 0.96% | 65406 | 9740万 | 102.13 | 102.13 | 24.45 | 91 | 应流股份 | 2023-12-06 三 | 14.61 | 14.61 | 14.75 | 14.96 | 14.51 | 0.96% | 0.69% | 47220 | 6995万 | 100.76 | 100.76 | 24.12 | 92 | 应流股份 | 2023-12-05 二 | 14.66 | 14.72 | 14.61 | 14.80 | 14.57 | -0.75% | 0.83% | 56374 | 8282万 | 99.81 | 99.81 | 23.89 | 93 | 应流股份 | 2023-12-04 一 | 14.80 | 14.77 | 14.72 | 14.82 | 14.43 | -0.34% | 0.57% | 39001 | 5734万 | 100.56 | 100.56 | 24.07 | 94 | 应流股份 | 2023-12-01 五 | 14.82 | 14.82 | 14.77 | 14.94 | 14.62 | -0.34% | 0.59% | 39980 | 5906万 | 100.9 | 100.9 | 24.16 | 95 | 应流股份 | 2023-11-30 四 | 15.12 | 15.18 | 14.82 | 15.18 | 14.68 | -2.37% | 0.54% | 37127 | 5512万 | 101.24 | 101.24 | 24.24 | 96 | 应流股份 | 2023-11-29 三 | 14.93 | 14.92 | 15.18 | 15.37 | 14.86 | 1.74% | 0.93% | 63418 | 9622万 | 103.7 | 103.7 | 24.83 | 97 | 应流股份 | 2023-11-28 二 | 14.83 | 14.88 | 14.92 | 15.01 | 14.79 | 0.27% | 0.46% | 31397 | 4676万 | 101.93 | 101.93 | 24.4 | 98 | 应流股份 | 2023-11-24 五 | 14.86 | 14.86 | 14.54 | 14.86 | 14.47 | -2.15% | 0.45% | 30997 | 4520万 | 99.33 | 99.33 | 23.78 | 99 | 应流股份 | 2023-11-23 四 | 14.64 | 14.61 | 14.86 | 14.90 | 14.54 | 1.71% | 0.44% | 30354 | 4478万 | 101.52 | 101.52 | 24.3 | 100 | 应流股份 | 2023-11-22 三 | 14.85 | 14.87 | 14.61 | 14.95 | 14.58 | -1.75% | 0.46% | 31398 | 4627万 | 99.81 | 99.81 | 23.89 | 101 | 应流股份 | 2023-11-21 二 | 15.15 | 15.16 | 14.87 | 15.19 | 14.87 | -1.91% | 0.66% | 45345 | 6792万 | 101.58 | 101.58 | 24.32 | 102 | 应流股份 | 2023-11-20 一 | 14.77 | 14.73 | 15.16 | 15.35 | 14.55 | 2.92% | 1.18% | 80355 | 12059万 | 103.57 | 103.57 | 24.79 | 103 | 应流股份 | 2023-11-17 五 | 14.55 | 14.61 | 14.73 | 14.78 | 14.50 | 0.82% | 0.53% | 36063 | 5288万 | 100.63 | 100.63 | 24.09 | 104 | 应流股份 | 2023-11-16 四 | 14.80 | 14.81 | 14.61 | 14.80 | 14.58 | -1.35% | 0.68% | 46711 | 6844万 | 99.81 | 99.81 | 23.89 | 105 | 应流股份 | 2023-11-15 三 | 14.95 | 14.90 | 14.81 | 14.99 | 14.72 | -0.60% | 0.77% | 52496 | 7783万 | 101.17 | 101.17 | 24.22 | 106 | 应流股份 | 2023-11-14 二 | 14.23 | 14.30 | 14.90 | 15.02 | 14.23 | 4.20% | 1.79% | 122198 | 18090万 | 101.79 | 101.79 | 24.37 | 107 | 应流股份 | 2023-11-13 一 | 14.08 | 14.04 | 14.30 | 14.35 | 13.98 | 1.85% | 0.71% | 48651 | 6899万 | 97.69 | 97.69 | 23.39 | 108 | 应流股份 | 2023-11-10 五 | 14.00 | 14.00 | 14.04 | 14.10 | 13.86 | 0.29% | 0.42% | 28487 | 3982万 | 95.91 | 95.91 | 22.96 | 109 | 应流股份 | 2023-11-09 四 | 14.01 | 14.02 | 14.00 | 14.05 | 13.91 | -0.14% | 0.44% | 29938 | 4185万 | 95.64 | 95.64 | 22.9 | 110 | 应流股份 | 2023-11-08 三 | 14.01 | 14.06 | 14.02 | 14.40 | 13.88 | -0.28% | 0.96% | 65592 | 9226万 | 95.78 | 95.78 | 22.93 | 111 | 应流股份 | 2023-11-07 二 | 14.15 | 14.19 | 14.06 | 14.16 | 13.91 | -0.92% | 0.81% | 55205 | 7739万 | 96.05 | 96.05 | 22.99 | 112 | 应流股份 | 2023-11-06 一 | 13.85 | 13.82 | 14.19 | 14.23 | 13.85 | 2.68% | 0.89% | 60717 | 8576万 | 96.94 | 96.94 | 23.21 | 113 | 应流股份 | 2023-11-03 五 | 13.42 | 13.39 | 13.82 | 13.94 | 13.42 | 3.21% | 1.02% | 69430 | 9565万 | 94.41 | 94.41 | 22.6 | 114 | 应流股份 | 2023-11-02 四 | 13.75 | 13.66 | 13.39 | 13.78 | 13.39 | -1.98% | 0.46% | 31246 | 4223万 | 91.47 | 91.47 | 21.9 | 115 | 应流股份 | 2023-11-01 三 | 13.61 | 13.61 | 13.66 | 13.84 | 13.57 | 0.37% | 0.53% | 36163 | 4948万 | 93.32 | 93.32 | 22.34 | 116 | 应流股份 | 2023-10-31 二 | 13.75 | 13.85 | 13.61 | 13.80 | 13.55 | -1.73% | 0.36% | 24838 | 3387万 | 92.98 | 92.98 | 22.26 | 117 | 应流股份 | 2023-10-30 一 | 13.70 | 13.79 | 13.85 | 13.86 | 13.45 | 0.44% | 0.71% | 48547 | 6628万 | 94.62 | 94.62 | 22.65 | 118 | 应流股份 | 2023-10-27 五 | 13.36 | 13.48 | 13.79 | 13.87 | 13.36 | 2.30% | 0.51% | 34703 | 4737万 | 94.21 | 94.21 | 22.61 | 119 | 应流股份 | 2023-10-26 四 | 13.42 | 13.51 | 13.48 | 13.54 | 13.28 | -0.22% | 0.38% | 26184 | 3509万 | 92.09 | 92.09 | 22.1 | 120 | 应流股份 | 2023-10-25 三 | 13.60 | 13.13 | 13.51 | 13.77 | 13.22 | 2.89% | 0.57% | 39168 | 5311万 | 92.29 | 92.29 | 22.15 | 121 | 应流股份 | 2023-10-24 二 | 12.83 | 12.74 | 13.13 | 13.18 | 12.83 | 3.06% | 0.57% | 38919 | 5081万 | 89.7 | 89.7 | 21.53 | 122 | 应流股份 | 2023-10-23 一 | 13.18 | 13.36 | 12.74 | 13.18 | 12.43 | -4.64% | 0.70% | 47686 | 6087万 | 87.03 | 87.03 | 20.89 | 123 | 应流股份 | 2023-10-20 五 | 13.18 | 13.30 | 13.36 | 13.46 | 13.18 | 0.45% | 0.57% | 39108 | 5206万 | 91.27 | 91.27 | 21.9 | 124 | 应流股份 | 2023-10-19 四 | 13.47 | 13.41 | 13.30 | 13.58 | 13.27 | -0.82% | 0.42% | 28643 | 3829万 | 90.86 | 90.86 | 21.81 | 125 | 应流股份 | 2023-10-18 三 | 13.57 | 13.58 | 13.41 | 13.67 | 13.40 | -1.25% | 0.43% | 29395 | 3972万 | 91.61 | 91.61 | 21.99 | 126 | 应流股份 | 2023-10-17 二 | 13.75 | 13.73 | 13.58 | 13.76 | 13.51 | -1.09% | 0.37% | 25281 | 3435万 | 92.77 | 92.77 | 22.27 | 127 | 应流股份 | 2023-10-16 一 | 14.05 | 13.98 | 13.73 | 14.07 | 13.58 | -1.79% | 0.65% | 44077 | 6051万 | 93.8 | 93.8 | 22.51 | 128 | 应流股份 | 2023-10-13 五 | 13.90 | 13.98 | 13.98 | 14.00 | 13.78 | 0.00% | 0.53% | 36182 | 5027万 | 95.5 | 95.5 | 22.92 | 129 | 应流股份 | 2023-10-12 四 | 13.75 | 13.75 | 13.98 | 14.06 | 13.65 | 1.67% | 0.59% | 40004 | 5545万 | 95.5 | 95.5 | 22.92 | 130 | 应流股份 | 2023-10-11 三 | 14.08 | 14.07 | 13.75 | 14.21 | 13.73 | -2.27% | 0.82% | 55718 | 7763万 | 93.93 | 93.93 | 22.54 | 131 | 应流股份 | 2023-10-10 二 | 14.04 | 13.98 | 14.07 | 14.22 | 13.97 | 0.64% | 0.57% | 38758 | 5466万 | 96.12 | 96.12 | 23.07 | 132 | 应流股份 | 2023-10-09 一 | 13.96 | 13.98 | 13.98 | 14.13 | 13.84 | 0.00% | 0.54% | 36772 | 5153万 | 95.5 | 95.5 | 22.92 | 133 | 应流股份 | 2023-09-28 四 | 14.02 | 14.07 | 13.98 | 14.15 | 13.88 | -0.64% | 0.61% | 41972 | 5882万 | 95.5 | 95.5 | 22.92 | 134 | 应流股份 | 2023-09-27 三 | 13.78 | 13.76 | 14.07 | 14.25 | 13.67 | 2.25% | 0.92% | 62917 | 8862万 | 96.12 | 96.12 | 23.07 | 135 | 应流股份 | 2023-09-26 二 | 13.96 | 13.82 | 13.76 | 13.96 | 13.66 | -0.43% | 0.39% | 26487 | 3642万 | 94 | 94 | 22.56 | 136 | 应流股份 | 2023-09-25 一 | 14.06 | 14.10 | 13.82 | 14.06 | 13.75 | -1.99% | 0.43% | 29532 | 4087万 | 94.41 | 94.41 | 22.66 | 137 | 应流股份 | 2023-09-22 五 | 13.79 | 13.68 | 14.10 | 14.10 | 13.63 | 3.07% | 0.49% | 33753 | 4699万 | 96.32 | 96.32 | 23.12 | 138 | 应流股份 | 2023-09-21 四 | 13.69 | 13.78 | 13.68 | 13.86 | 13.64 | -0.73% | 0.31% | 20977 | 2878万 | 93.45 | 93.45 | 22.43 | 139 | 应流股份 | 2023-09-20 三 | 13.92 | 13.99 | 13.78 | 14.02 | 13.75 | -1.50% | 0.34% | 23093 | 3191万 | 94.14 | 94.14 | 22.59 | 140 | 应流股份 | 2023-09-19 二 | 14.25 | 14.14 | 13.99 | 14.25 | 13.84 | -1.06% | 0.41% | 28002 | 3905万 | 95.57 | 95.57 | 22.94 | 141 | 应流股份 | 2023-09-18 一 | 13.88 | 13.99 | 14.14 | 14.36 | 13.86 | 1.07% | 0.46% | 31488 | 4462万 | 96.6 | 96.6 | 23.18 | 142 | 应流股份 | 2023-09-15 五 | 14.20 | 14.05 | 13.99 | 14.20 | 13.92 | -0.43% | 0.63% | 42841 | 6006万 | 95.57 | 95.57 | 22.94 | 143 | 应流股份 | 2023-09-14 四 | 14.11 | 14.16 | 14.05 | 14.16 | 13.90 | -0.78% | 0.44% | 29851 | 4178万 | 95.98 | 95.98 | 23.04 | 144 | 应流股份 | 2023-09-13 三 | 14.35 | 14.36 | 14.16 | 14.36 | 14.00 | -1.39% | 0.47% | 32391 | 4582万 | 96.73 | 96.73 | 23.22 | 145 | 应流股份 | 2023-09-12 二 | 14.31 | 14.34 | 14.36 | 14.45 | 14.16 | 0.14% | 0.38% | 25728 | 3692万 | 98.1 | 98.1 | 23.54 | 146 | 应流股份 | 2023-09-11 一 | 14.31 | 14.42 | 14.34 | 14.44 | 14.16 | -0.55% | 0.55% | 37703 | 5402万 | 97.96 | 97.96 | 23.51 | 147 | 应流股份 | 2023-09-08 五 | 14.30 | 14.36 | 14.42 | 14.55 | 14.20 | 0.42% | 0.42% | 28930 | 4165万 | 98.51 | 98.51 | 23.64 | 148 | 应流股份 | 2023-09-07 四 | 14.62 | 14.65 | 14.36 | 14.62 | 14.33 | -1.98% | 0.46% | 31586 | 4561万 | 98.1 | 98.1 | 23.54 | 149 | 应流股份 | 2023-09-06 三 | 14.31 | 14.34 | 14.65 | 14.73 | 14.20 | 2.16% | 0.67% | 45532 | 6625万 | 100.08 | 100.08 | 24.02 | 150 | 应流股份 | 2023-09-05 二 | 14.32 | 14.34 | 14.34 | 14.42 | 14.26 | 0.00% | 0.42% | 28405 | 4068万 | 97.96 | 97.96 | 23.51 | 151 | 应流股份 | 2023-09-04 一 | 14.20 | 14.16 | 14.34 | 14.47 | 14.06 | 1.27% | 0.51% | 35007 | 4993万 | 97.96 | 97.96 | 23.51 | 152 | 应流股份 | 2023-09-01 五 | 14.04 | 13.97 | 14.16 | 14.18 | 13.93 | 1.36% | 0.43% | 29192 | 4104万 | 96.73 | 96.73 | 23.22 | 153 | 应流股份 | 2023-08-31 四 | 14.15 | 14.15 | 13.97 | 14.15 | 13.74 | -1.27% | 0.64% | 43847 | 6099万 | 95.44 | 95.44 | 22.9 | 154 | 应流股份 | 2023-08-30 三 | 13.86 | 13.81 | 14.15 | 14.34 | 13.86 | 2.46% | 0.93% | 63715 | 9018万 | 96.67 | 96.67 | 23.2 | 155 | 应流股份 | 2023-08-29 二 | 13.02 | 12.90 | 13.81 | 13.87 | 12.96 | 7.05% | 1.89% | 129380 | 17502万 | 94.34 | 94.34 | 22.64 | 156 | 应流股份 | 2023-08-28 一 | 14.23 | 13.54 | 12.90 | 14.35 | 12.90 | -4.73% | 2.17% | 148488 | 20004万 | 88.13 | 88.13 | 21.15 | 157 | 应流股份 | 2023-08-25 五 | 14.90 | 15.04 | 13.54 | 14.90 | 13.54 | -9.97% | 2.44% | 166452 | 23083万 | 92.5 | 92.5 | 22.2 | 158 | 应流股份 | 2023-08-23 三 | 15.01 | 15.00 | 14.77 | 15.02 | 14.66 | -1.53% | 0.39% | 26796 | 3969万 | 100.9 | 100.9 | 24.2 | 159 | 应流股份 | 2023-08-22 二 | 15.18 | 15.05 | 15.00 | 15.18 | 14.79 | -0.33% | 0.51% | 35108 | 5252万 | 102.47 | 102.47 | 24.58 |
|
行情刷新 | 流通股东
|