| 股票名称 | 代码 603335 | 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 | 迪生力 | 2024-04-30 二 | 4.74 | 4.80 | 4.70 | 4.87 | 4.62 | -2.08% | 2.13% | 91056 | 4286万 | 20.12 | 20.12 | -15.25 | | 2 | 迪生力 | 2024-04-29 一 | 4.57 | 4.54 | 4.80 | 4.80 | 4.57 | 5.73% | 2.20% | 94059 | 4440万 | 20.55 | 20.55 | -13.81 | | 3 | 迪生力 | 2024-04-26 五 | 4.54 | 4.53 | 4.54 | 4.58 | 4.46 | 0.22% | 1.65% | 70526 | 3189万 | 19.44 | 19.44 | -13.06 | | 4 | 迪生力 | 2024-04-25 四 | 4.58 | 4.57 | 4.53 | 4.63 | 4.49 | -0.88% | 1.41% | 60549 | 2764万 | 19.39 | 19.39 | -13.04 | | 5 | 迪生力 | 2024-04-24 三 | 4.48 | 4.43 | 4.57 | 4.68 | 4.47 | 3.16% | 1.91% | 81957 | 3764万 | 19.57 | 19.57 | -13.15 | | 6 | 迪生力 | 2024-04-23 二 | 4.40 | 4.41 | 4.43 | 4.50 | 4.36 | 0.45% | 1.24% | 53014 | 2360万 | 18.97 | 18.97 | -12.75 | | 7 | 迪生力 | 2024-04-22 一 | 4.43 | 4.52 | 4.41 | 4.57 | 4.29 | -2.43% | 2.38% | 101883 | 4523万 | 18.88 | 18.88 | -12.69 | | 8 | 迪生力 | 2024-04-19 五 | 4.57 | 4.65 | 4.52 | 4.66 | 4.45 | -2.80% | 2.28% | 97826 | 4443万 | 19.35 | 19.35 | -13.01 | | 9 | 迪生力 | 2024-04-18 四 | 4.61 | 4.75 | 4.65 | 4.80 | 4.48 | -2.11% | 3.54% | 151695 | 7037万 | 19.91 | 19.91 | -13.38 | | 10 | 迪生力 | 2024-04-17 三 | 4.19 | 4.66 | 4.75 | 4.85 | 4.19 | 1.93% | 5.84% | 249926 | 11388万 | 20.34 | 20.34 | -13.67 | | 11 | 迪生力 | 2024-04-16 二 | 4.98 | 5.18 | 4.66 | 4.99 | 4.66 | -10.04% | 1.91% | 81910 | 3867万 | 19.95 | 19.95 | -13.41 | | 12 | 迪生力 | 2024-04-15 一 | 5.61 | 5.68 | 5.18 | 5.61 | 5.11 | -8.80% | 9.82% | 420642 | 22254万 | 22.18 | 22.18 | -14.91 | | 13 | 迪生力 | 2024-04-12 五 | 5.10 | 5.16 | 5.68 | 5.68 | 5.09 | 10.08% | 7.15% | 306047 | 17235万 | 24.32 | 24.32 | -16.34 | | 14 | 迪生力 | 2024-04-11 四 | 5.09 | 5.66 | 5.16 | 5.35 | 5.09 | -8.83% | 7.37% | 315639 | 16410万 | 22.09 | 22.09 | -14.85 | | 15 | 迪生力 | 2024-04-10 三 | 5.84 | 5.56 | 5.66 | 6.12 | 5.39 | 1.80% | 11.44% | 489737 | 28554万 | 24.23 | 24.23 | -16.29 | | 16 | 迪生力 | 2024-04-09 二 | 4.95 | 5.05 | 5.56 | 5.56 | 4.94 | 10.10% | 3.72% | 159475 | 8626万 | 23.8 | 23.8 | -16 | | 17 | 迪生力 | 2024-04-08 一 | 5.10 | 5.18 | 5.05 | 5.26 | 5.05 | -2.51% | 1.65% | 70615 | 3634万 | 21.62 | 21.62 | -16.36 | | 18 | 迪生力 | 2024-04-03 三 | 5.39 | 5.44 | 5.18 | 5.40 | 5.15 | -4.78% | 2.82% | 120663 | 6309万 | 22.18 | 22.18 | -16.78 | | 19 | 迪生力 | 2024-04-02 二 | 5.36 | 5.36 | 5.44 | 5.55 | 5.24 | 1.49% | 3.06% | 130933 | 7061万 | 23.29 | 23.29 | -17.63 | | 20 | 迪生力 | 2024-04-01 一 | 5.25 | 5.26 | 5.36 | 5.44 | 5.25 | 1.90% | 1.92% | 82013 | 4396万 | 22.95 | 22.95 | -17.37 | | 21 | 迪生力 | 2024-03-29 五 | 5.21 | 5.15 | 5.26 | 5.41 | 5.19 | 2.14% | 1.63% | 69747 | 3677万 | 22.52 | 22.52 | -17.04 | | 22 | 迪生力 | 2024-03-28 四 | 5.00 | 5.08 | 5.15 | 5.22 | 4.98 | 1.38% | 1.35% | 57799 | 2972万 | 22.05 | 22.05 | -16.69 | | 23 | 迪生力 | 2024-03-27 三 | 5.28 | 5.34 | 5.08 | 5.30 | 5.06 | -4.87% | 1.56% | 66933 | 3459万 | 21.75 | 21.75 | -16.46 | | 24 | 迪生力 | 2024-03-26 二 | 5.12 | 5.13 | 5.34 | 5.35 | 5.09 | 4.09% | 2.20% | 94266 | 4939万 | 22.86 | 22.86 | -17.3 | | 25 | 迪生力 | 2024-03-25 一 | 5.20 | 5.23 | 5.13 | 5.30 | 5.12 | -1.91% | 1.81% | 77452 | 4032万 | 21.96 | 21.96 | -16.62 | | 26 | 迪生力 | 2024-03-22 五 | 5.34 | 5.37 | 5.23 | 5.37 | 5.21 | -2.61% | 2.09% | 89279 | 4706万 | 22.39 | 22.39 | -16.95 | | 27 | 迪生力 | 2024-03-21 四 | 5.35 | 5.34 | 5.37 | 5.38 | 5.22 | 0.56% | 2.46% | 105470 | 5613万 | 22.99 | 22.99 | -17.4 | | 28 | 迪生力 | 2024-03-20 三 | 5.30 | 5.34 | 5.34 | 5.42 | 5.28 | 0.00% | 2.30% | 98685 | 5263万 | 22.86 | 22.86 | -17.3 | | 29 | 迪生力 | 2024-03-19 二 | 5.34 | 5.41 | 5.34 | 5.42 | 5.27 | -1.29% | 3.02% | 129143 | 6917万 | 22.86 | 22.86 | -17.3 | | 30 | 迪生力 | 2024-03-18 一 | 5.24 | 5.31 | 5.41 | 5.57 | 5.23 | 1.88% | 5.30% | 226733 | 12250万 | 23.16 | 23.16 | -17.53 | | 31 | 迪生力 | 2024-03-15 五 | 4.98 | 5.07 | 5.31 | 5.40 | 4.89 | 4.73% | 5.81% | 248651 | 12992万 | 22.73 | 22.73 | -17.2 | | 32 | 迪生力 | 2024-03-14 四 | 5.05 | 4.95 | 5.07 | 5.40 | 4.98 | 2.42% | 4.45% | 190665 | 9822万 | 21.71 | 21.71 | -16.43 | | 33 | 迪生力 | 2024-03-08 五 | 4.89 | 4.95 | 4.84 | 4.99 | 4.61 | -2.22% | 4.25% | 181761 | 8616万 | 20.72 | 20.72 | -15.68 | | 34 | 迪生力 | 2024-03-07 四 | 4.71 | 4.67 | 4.95 | 5.14 | 4.69 | 6.00% | 5.52% | 236215 | 11810万 | 21.19 | 21.19 | -16.04 | | 35 | 迪生力 | 2024-03-06 三 | 4.66 | 4.60 | 4.67 | 4.73 | 4.58 | 1.52% | 1.73% | 74087 | 3459万 | 19.99 | 19.99 | -15.13 | | 36 | 迪生力 | 2024-03-05 二 | 4.69 | 4.73 | 4.60 | 4.73 | 4.54 | -2.75% | 1.69% | 72557 | 3345万 | 19.69 | 19.69 | -14.9 | | 37 | 迪生力 | 2024-03-04 一 | 4.73 | 4.76 | 4.73 | 4.83 | 4.57 | -0.63% | 1.84% | 78662 | 3679万 | 20.25 | 20.25 | -15.33 | | 38 | 迪生力 | 2024-03-01 五 | 4.80 | 4.78 | 4.76 | 4.91 | 4.69 | -0.42% | 2.34% | 100143 | 4768万 | 20.38 | 20.38 | -15.42 | | 39 | 迪生力 | 2024-02-29 四 | 4.50 | 4.80 | 4.78 | 4.87 | 4.40 | -0.42% | 3.90% | 167089 | 7868万 | 20.47 | 20.47 | -15.49 | | 40 | 迪生力 | 2024-02-28 三 | 5.26 | 5.33 | 4.80 | 5.27 | 4.80 | -9.94% | 6.03% | 258079 | 13082万 | 20.55 | 20.55 | -15.55 | | 41 | 迪生力 | 2024-02-27 二 | 5.09 | 5.01 | 5.33 | 5.51 | 5.05 | 6.39% | 6.76% | 289326 | 15369万 | 22.82 | 22.82 | -17.27 | | 42 | 迪生力 | 2024-02-26 一 | 4.58 | 4.55 | 5.01 | 5.01 | 4.55 | 10.11% | 3.09% | 132114 | 6319万 | 21.45 | 21.45 | -16.23 | | 43 | 迪生力 | 2024-02-23 五 | 4.36 | 4.37 | 4.55 | 4.60 | 4.29 | 4.12% | 3.08% | 131658 | 5857万 | 19.48 | 19.48 | -14.74 | | 44 | 迪生力 | 2024-02-22 四 | 4.40 | 4.32 | 4.37 | 4.40 | 4.14 | 1.16% | 3.85% | 164715 | 7026万 | 18.71 | 18.71 | -14.16 | | 45 | 迪生力 | 2024-02-21 三 | 3.89 | 3.93 | 4.32 | 4.32 | 3.84 | 9.92% | 2.70% | 115481 | 4827万 | 18.5 | 18.5 | -14 | | 46 | 迪生力 | 2024-02-20 二 | 3.78 | 3.78 | 3.93 | 4.02 | 3.69 | 3.97% | 2.45% | 105069 | 4045万 | 16.83 | 16.83 | -12.73 | | 47 | 迪生力 | 2024-02-19 一 | 3.61 | 3.61 | 3.78 | 3.79 | 3.59 | 4.71% | 3.70% | 158274 | 5838万 | 16.18 | 16.18 | -12.25 | | 48 | 迪生力 | 2024-02-08 四 | 3.33 | 3.46 | 3.61 | 3.62 | 3.11 | 4.34% | 6.67% | 285586 | 9394万 | 15.46 | 15.46 | -11.7 | | 49 | 迪生力 | 2024-02-07 三 | 3.86 | 3.84 | 3.46 | 3.86 | 3.46 | -9.90% | 3.94% | 168683 | 5888万 | 14.81 | 14.81 | -11.21 | | 50 | 迪生力 | 2024-02-06 二 | 4.04 | 4.25 | 3.84 | 4.04 | 3.83 | -9.65% | 3.34% | 142871 | 5518万 | 16.44 | 16.44 | -12.44 | | 51 | 迪生力 | 2024-02-05 一 | 4.68 | 4.72 | 4.25 | 4.68 | 4.25 | -9.96% | 0.73% | 31318 | 1351万 | 18.2 | 18.2 | -13.77 | | 52 | 迪生力 | 2024-02-02 五 | 5.08 | 5.08 | 4.72 | 5.20 | 4.57 | -7.09% | 2.29% | 98147 | 4756万 | 20.21 | 20.21 | -15.29 | | 53 | 迪生力 | 2024-02-01 四 | 5.11 | 5.16 | 5.08 | 5.20 | 4.93 | -1.55% | 1.61% | 68808 | 3483万 | 21.75 | 21.75 | -16.46 | | 54 | 迪生力 | 2024-01-31 三 | 5.50 | 5.54 | 5.16 | 5.65 | 5.15 | -6.86% | 2.12% | 90701 | 4829万 | 22.09 | 22.09 | -16.72 | | 55 | 迪生力 | 2024-01-30 二 | 5.70 | 5.76 | 5.54 | 5.80 | 5.51 | -3.82% | 0.98% | 42061 | 2375万 | 23.72 | 23.72 | -17.95 | | 56 | 迪生力 | 2024-01-29 一 | 6.06 | 6.00 | 5.76 | 6.08 | 5.73 | -4.00% | 1.08% | 46358 | 2703万 | 24.66 | 24.66 | -18.66 | | 57 | 迪生力 | 2024-01-26 五 | 5.93 | 5.97 | 6.00 | 6.14 | 5.93 | 0.50% | 1.07% | 46004 | 2778万 | 25.69 | 25.69 | -19.44 | | 58 | 迪生力 | 2024-01-25 四 | 5.83 | 5.83 | 5.97 | 5.99 | 5.76 | 2.40% | 1.24% | 53089 | 3120万 | 25.56 | 25.56 | -19.34 | | 59 | 迪生力 | 2024-01-24 三 | 5.74 | 5.76 | 5.83 | 5.95 | 5.56 | 1.22% | 1.24% | 52916 | 3045万 | 24.96 | 24.96 | -18.89 | | 60 | 迪生力 | 2024-01-23 二 | 6.10 | 5.83 | 5.76 | 6.10 | 5.60 | -1.20% | 1.64% | 70054 | 3998万 | 24.66 | 24.66 | -18.66 | | 61 | 迪生力 | 2024-01-22 一 | 6.25 | 6.27 | 5.83 | 6.25 | 5.76 | -7.02% | 1.48% | 63461 | 3820万 | 24.96 | 24.96 | -18.89 | | 62 | 迪生力 | 2024-01-19 五 | 6.40 | 6.38 | 6.27 | 6.42 | 6.17 | -1.72% | 1.20% | 51392 | 3234万 | 26.84 | 26.84 | -20.32 | | 63 | 迪生力 | 2024-01-18 四 | 6.44 | 6.38 | 6.38 | 6.44 | 6.10 | 0.00% | 1.65% | 70708 | 4427万 | 27.32 | 27.32 | -20.67 | | 64 | 迪生力 | 2024-01-17 三 | 6.59 | 6.56 | 6.38 | 6.59 | 6.38 | -2.74% | 0.71% | 30471 | 1969万 | 27.32 | 27.32 | -20.67 | | 65 | 迪生力 | 2024-01-16 二 | 6.56 | 6.54 | 6.56 | 6.62 | 6.42 | 0.31% | 0.81% | 34671 | 2257万 | 28.09 | 28.09 | -21.25 | | 66 | 迪生力 | 2024-01-15 一 | 6.67 | 6.67 | 6.54 | 6.67 | 6.51 | -1.95% | 0.82% | 35267 | 2314万 | 28 | 28 | -21.19 | | 67 | 迪生力 | 2024-01-12 五 | 6.70 | 6.74 | 6.67 | 6.81 | 6.66 | -1.04% | 0.80% | 34407 | 2314万 | 28.56 | 28.56 | -21.61 | | 68 | 迪生力 | 2024-01-11 四 | 6.51 | 6.53 | 6.74 | 6.75 | 6.49 | 3.22% | 1.14% | 48842 | 3251万 | 28.86 | 28.86 | -21.84 | | 69 | 迪生力 | 2024-01-10 三 | 6.52 | 6.54 | 6.53 | 6.59 | 6.41 | -0.15% | 0.98% | 41941 | 2735万 | 27.96 | 27.96 | -21.16 | | 70 | 迪生力 | 2024-01-09 二 | 6.50 | 6.50 | 6.54 | 6.66 | 6.48 | 0.62% | 1.12% | 47794 | 3140万 | 28 | 28 | -21.19 | | 71 | 迪生力 | 2024-01-08 一 | 6.67 | 6.66 | 6.50 | 6.78 | 6.50 | -2.40% | 1.47% | 63005 | 4136万 | 27.83 | 27.83 | -21.06 | | 72 | 迪生力 | 2024-01-05 五 | 6.59 | 6.70 | 6.66 | 6.96 | 6.59 | -0.60% | 2.09% | 89287 | 6058万 | 28.51 | 28.51 | -21.58 | | 73 | 迪生力 | 2024-01-04 四 | 6.66 | 6.67 | 6.70 | 6.75 | 6.60 | 0.45% | 1.13% | 48407 | 3238万 | 28.69 | 28.69 | -21.71 | | 74 | 迪生力 | 2024-01-03 三 | 6.82 | 6.88 | 6.67 | 6.87 | 6.64 | -3.05% | 1.18% | 50314 | 3371万 | 28.56 | 28.56 | -21.61 | | 75 | 迪生力 | 2024-01-02 二 | 6.72 | 6.71 | 6.88 | 6.90 | 6.61 | 2.53% | 1.46% | 62450 | 4272万 | 29.46 | 29.46 | -22.29 | | 76 | 迪生力 | 2023-12-29 五 | 6.56 | 6.60 | 6.71 | 6.71 | 6.54 | 1.67% | 0.93% | 39798 | 2653万 | 28.73 | 28.73 | -21.74 | | 77 | 迪生力 | 2023-12-28 四 | 6.41 | 6.45 | 6.60 | 6.64 | 6.40 | 2.33% | 1.01% | 43161 | 2825万 | 28.26 | 28.26 | -21.38 | | 78 | 迪生力 | 2023-12-27 三 | 6.40 | 6.41 | 6.45 | 6.50 | 6.40 | 0.62% | 1.02% | 43775 | 2822万 | 27.62 | 27.62 | -20.9 | | 79 | 迪生力 | 2023-12-26 二 | 6.53 | 6.57 | 6.41 | 6.58 | 6.40 | -2.44% | 1.10% | 46945 | 3027万 | 27.44 | 27.44 | -20.77 | | 80 | 迪生力 | 2023-12-25 一 | 6.55 | 6.56 | 6.57 | 6.60 | 6.48 | 0.15% | 1.03% | 44187 | 2891万 | 28.13 | 28.13 | -21.29 | | 81 | 迪生力 | 2023-12-22 五 | 6.62 | 6.64 | 6.56 | 6.71 | 6.54 | -1.20% | 1.16% | 49668 | 3288万 | 28.09 | 28.09 | -21.25 | | 82 | 迪生力 | 2023-12-21 四 | 6.58 | 6.65 | 6.64 | 6.73 | 6.54 | -0.15% | 1.42% | 60767 | 4038万 | 28.43 | 28.43 | -21.51 | | 83 | 迪生力 | 2023-12-20 三 | 6.75 | 6.71 | 6.65 | 6.85 | 6.64 | -0.89% | 1.24% | 53082 | 3582万 | 28.47 | 28.47 | -21.55 | | 84 | 迪生力 | 2023-12-19 二 | 6.70 | 6.73 | 6.71 | 6.74 | 6.65 | -0.30% | 0.79% | 33973 | 2276万 | 28.73 | 28.73 | -21.74 | | 85 | 迪生力 | 2023-12-18 一 | 6.74 | 6.77 | 6.73 | 6.84 | 6.70 | -0.59% | 1.17% | 50191 | 3398万 | 28.81 | 28.81 | -21.81 | | 86 | 迪生力 | 2023-12-15 五 | 6.77 | 6.79 | 6.77 | 6.87 | 6.72 | -0.29% | 0.90% | 38718 | 2625万 | 28.99 | 28.99 | -21.94 | | 87 | 迪生力 | 2023-12-14 四 | 6.80 | 6.78 | 6.79 | 6.86 | 6.77 | 0.15% | 1.38% | 59112 | 4025万 | 29.07 | 29.07 | -22 | | 88 | 迪生力 | 2023-12-13 三 | 6.83 | 6.85 | 6.78 | 6.88 | 6.76 | -1.02% | 1.36% | 58070 | 3953万 | 29.03 | 29.03 | -21.97 | | 89 | 迪生力 | 2023-12-12 二 | 6.90 | 6.87 | 6.85 | 6.93 | 6.80 | -0.29% | 1.33% | 57096 | 3904万 | 29.33 | 29.33 | -22.19 | | 90 | 迪生力 | 2023-12-11 一 | 6.74 | 6.78 | 6.87 | 6.90 | 6.69 | 1.33% | 1.75% | 74928 | 5119万 | 29.41 | 29.41 | -22.26 | | 91 | 迪生力 | 2023-12-08 五 | 7.07 | 7.05 | 6.78 | 7.14 | 6.76 | -3.83% | 3.07% | 131236 | 9038万 | 29.03 | 29.03 | -21.97 | | 92 | 迪生力 | 2023-12-07 四 | 7.11 | 7.14 | 7.05 | 7.16 | 7.03 | -1.26% | 2.02% | 86326 | 6108万 | 30.18 | 30.18 | -22.84 | | 93 | 迪生力 | 2023-12-06 三 | 7.18 | 7.18 | 7.14 | 7.37 | 7.10 | -0.56% | 1.99% | 85313 | 6146万 | 30.57 | 30.57 | -23.13 | | 94 | 迪生力 | 2023-12-05 二 | 7.21 | 7.27 | 7.18 | 7.32 | 7.15 | -1.24% | 2.08% | 89111 | 6443万 | 30.74 | 30.74 | -23.26 | | 95 | 迪生力 | 2023-12-04 一 | 7.32 | 7.25 | 7.27 | 7.34 | 7.19 | 0.28% | 1.73% | 73912 | 5373万 | 31.13 | 31.13 | -23.56 | | 96 | 迪生力 | 2023-12-01 五 | 7.21 | 7.21 | 7.25 | 7.30 | 6.97 | 0.55% | 2.38% | 101946 | 7330万 | 31.04 | 31.04 | -23.49 | | 97 | 迪生力 | 2023-11-30 四 | 7.29 | 7.37 | 7.21 | 7.39 | 7.12 | -2.17% | 2.83% | 121297 | 8767万 | 30.87 | 30.87 | -23.36 | | 98 | 迪生力 | 2023-11-29 三 | 7.56 | 7.39 | 7.37 | 7.69 | 7.31 | -0.27% | 4.69% | 200818 | 14933万 | 31.55 | 31.55 | -23.88 | | 99 | 迪生力 | 2023-11-28 二 | 7.25 | 7.25 | 7.39 | 7.39 | 7.22 | 1.93% | 2.70% | 115598 | 8484万 | 31.64 | 31.64 | -23.94 | | 100 | 迪生力 | 2023-11-27 一 | 7.25 | 7.20 | 7.25 | 7.35 | 7.13 | 0.69% | 2.22% | 95033 | 6878万 | 31.04 | 31.04 | -23.49 | | 101 | 迪生力 | 2023-11-24 五 | 7.33 | 7.41 | 7.20 | 7.37 | 7.15 | -2.83% | 3.01% | 128969 | 9322万 | 30.83 | 30.83 | -23.33 | | 102 | 迪生力 | 2023-11-23 四 | 7.24 | 7.25 | 7.41 | 7.45 | 7.21 | 2.21% | 3.90% | 166817 | 12287万 | 31.73 | 31.73 | -24.01 | | 103 | 迪生力 | 2023-11-22 三 | 7.20 | 7.46 | 7.25 | 7.39 | 7.11 | -2.82% | 4.78% | 204497 | 14840万 | 31.04 | 31.04 | -23.49 | | 104 | 迪生力 | 2023-11-21 二 | 7.46 | 7.42 | 7.46 | 7.71 | 7.40 | 0.54% | 6.88% | 294427 | 22117万 | 31.94 | 31.94 | -24.17 | | 105 | 迪生力 | 2023-11-20 一 | 7.39 | 7.47 | 7.42 | 7.47 | 7.29 | -0.67% | 5.28% | 225918 | 16664万 | 31.77 | 31.77 | -24.04 | | 106 | 迪生力 | 2023-11-17 五 | 7.46 | 7.53 | 7.47 | 7.66 | 7.36 | -0.80% | 7.10% | 304063 | 22661万 | 31.98 | 31.98 | -24.2 | | 107 | 迪生力 | 2023-11-16 四 | 7.90 | 7.72 | 7.53 | 8.28 | 7.38 | -2.46% | 12.66% | 542243 | 41631万 | 32.24 | 32.24 | -24.4 | | 108 | 迪生力 | 2023-11-15 三 | 7.02 | 7.02 | 7.72 | 7.72 | 6.94 | 9.97% | 8.53% | 365077 | 26732万 | 33.05 | 33.05 | -25.01 | | 109 | 迪生力 | 2023-11-14 二 | 7.45 | 7.17 | 7.02 | 7.45 | 6.88 | -2.09% | 8.93% | 382165 | 26854万 | 30.06 | 30.06 | -22.75 | | 110 | 迪生力 | 2023-11-13 一 | 6.49 | 6.52 | 7.17 | 7.17 | 6.49 | 9.97% | 2.64% | 112938 | 7922万 | 30.7 | 30.7 | -23.23 | | 111 | 迪生力 | 2023-11-10 五 | 6.59 | 6.60 | 6.52 | 6.63 | 6.48 | -1.21% | 1.57% | 67260 | 4394万 | 27.92 | 27.92 | -21.13 | | 112 | 迪生力 | 2023-11-09 四 | 6.70 | 6.75 | 6.60 | 6.74 | 6.56 | -2.22% | 2.80% | 119730 | 7961万 | 28.26 | 28.26 | -21.38 | | 113 | 迪生力 | 2023-11-08 三 | 6.79 | 6.79 | 6.75 | 6.83 | 6.69 | -0.59% | 3.04% | 129975 | 8767万 | 28.9 | 28.9 | -21.87 | | 114 | 迪生力 | 2023-11-07 二 | 6.78 | 6.81 | 6.79 | 6.95 | 6.75 | -0.29% | 3.73% | 159715 | 10893万 | 29.07 | 29.07 | -22 | | 115 | 迪生力 | 2023-11-06 一 | 6.78 | 6.73 | 6.81 | 6.97 | 6.67 | 1.19% | 4.01% | 171702 | 11682万 | 29.16 | 29.16 | -22.06 | | 116 | 迪生力 | 2023-11-03 五 | 6.58 | 6.70 | 6.73 | 6.80 | 6.58 | 0.45% | 4.18% | 179074 | 12056万 | 28.81 | 28.81 | -21.81 | | 117 | 迪生力 | 2023-11-02 四 | 6.68 | 6.66 | 6.70 | 6.80 | 6.59 | 0.60% | 4.88% | 209125 | 13988万 | 28.69 | 28.69 | -21.71 | | 118 | 迪生力 | 2023-11-01 三 | 6.49 | 6.53 | 6.66 | 7.00 | 6.45 | 1.99% | 8.13% | 348076 | 23528万 | 28.51 | 28.51 | -21.58 | | 119 | 迪生力 | 2023-10-31 二 | 6.67 | 6.61 | 6.53 | 6.69 | 6.43 | -1.21% | 6.03% | 258020 | 16890万 | 27.96 | 27.96 | -21.16 | | 120 | 迪生力 | 2023-10-30 一 | 7.30 | 6.80 | 6.61 | 7.30 | 6.61 | -2.79% | 12.52% | 536068 | 36938万 | 28.3 | 28.3 | -21.42 | | 121 | 迪生力 | 2023-10-27 五 | 6.21 | 6.18 | 6.80 | 6.80 | 6.20 | 10.03% | 4.27% | 182636 | 12100万 | 29.11 | 29.11 | -26.71 | | 122 | 迪生力 | 2023-10-26 四 | 5.98 | 6.02 | 6.18 | 6.19 | 5.90 | 2.66% | 2.34% | 100312 | 6099万 | 26.46 | 26.46 | -24.27 | | 123 | 迪生力 | 2023-10-25 三 | 5.89 | 5.88 | 6.02 | 6.05 | 5.87 | 2.38% | 1.10% | 47119 | 2827万 | 25.77 | 25.77 | -23.64 | | 124 | 迪生力 | 2023-10-24 二 | 5.77 | 5.72 | 5.88 | 5.93 | 5.74 | 2.80% | 1.10% | 46966 | 2747万 | 25.17 | 25.17 | -23.09 | | 125 | 迪生力 | 2023-10-23 一 | 5.90 | 5.90 | 5.72 | 5.95 | 5.68 | -3.05% | 1.45% | 61992 | 3588万 | 24.49 | 24.49 | -22.46 | | 126 | 迪生力 | 2023-10-20 五 | 5.78 | 5.86 | 5.90 | 6.05 | 5.75 | 0.68% | 1.25% | 53320 | 3152万 | 25.26 | 25.26 | -23.17 | | 127 | 迪生力 | 2023-10-19 四 | 5.95 | 5.94 | 5.86 | 6.03 | 5.80 | -1.35% | 1.05% | 44764 | 2653万 | 25.09 | 25.09 | -23.01 | | 128 | 迪生力 | 2023-10-18 三 | 5.88 | 5.89 | 5.94 | 6.02 | 5.84 | 0.85% | 1.06% | 45373 | 2699万 | 25.43 | 25.43 | -23.33 | | 129 | 迪生力 | 2023-10-17 二 | 5.94 | 5.98 | 5.89 | 5.97 | 5.85 | -1.51% | 0.74% | 31548 | 1857万 | 25.22 | 25.22 | -23.13 | | 130 | 迪生力 | 2023-10-16 一 | 5.94 | 5.96 | 5.98 | 6.02 | 5.91 | 0.34% | 0.75% | 31939 | 1903万 | 25.6 | 25.6 | -23.49 | | 131 | 迪生力 | 2023-10-13 五 | 5.99 | 5.99 | 5.96 | 6.07 | 5.94 | -0.50% | 1.20% | 51487 | 3084万 | 25.52 | 25.52 | -23.41 | | 132 | 迪生力 | 2023-10-12 四 | 5.86 | 5.83 | 5.99 | 6.00 | 5.78 | 2.74% | 1.30% | 55601 | 3299万 | 25.65 | 25.65 | -23.52 | | 133 | 迪生力 | 2023-10-11 三 | 5.92 | 5.91 | 5.83 | 5.93 | 5.80 | -1.35% | 0.92% | 39329 | 2297万 | 24.96 | 24.96 | -22.9 | | 134 | 迪生力 | 2023-10-10 二 | 5.89 | 5.88 | 5.91 | 5.93 | 5.85 | 0.51% | 0.83% | 35748 | 2109万 | 25.3 | 25.3 | -23.21 | | 135 | 迪生力 | 2023-10-09 一 | 5.79 | 5.81 | 5.88 | 5.93 | 5.79 | 1.20% | 0.92% | 39368 | 2316万 | 25.17 | 25.17 | -23.09 | | 136 | 迪生力 | 2023-09-28 四 | 5.68 | 5.67 | 5.81 | 5.88 | 5.67 | 2.47% | 1.18% | 50348 | 2919万 | 24.88 | 24.88 | -22.82 | | 137 | 迪生力 | 2023-09-27 三 | 5.88 | 5.88 | 5.67 | 5.88 | 5.66 | -3.57% | 1.33% | 56887 | 3267万 | 24.28 | 24.28 | -22.27 | | 138 | 迪生力 | 2023-09-26 二 | 5.83 | 5.86 | 5.88 | 5.94 | 5.79 | 0.34% | 1.07% | 45598 | 2679万 | 25.17 | 25.17 | -23.09 | | 139 | 迪生力 | 2023-09-25 一 | 5.75 | 5.76 | 5.86 | 5.88 | 5.72 | 1.74% | 1.17% | 50192 | 2925万 | 25.09 | 25.09 | -23.01 | | 140 | 迪生力 | 2023-09-22 五 | 5.63 | 5.62 | 5.76 | 5.78 | 5.61 | 2.49% | 0.82% | 35103 | 2002万 | 24.66 | 24.66 | -22.62 | | 141 | 迪生力 | 2023-09-21 四 | 5.76 | 5.75 | 5.62 | 5.79 | 5.60 | -2.26% | 1.12% | 47989 | 2714万 | 24.06 | 24.06 | -22.07 | | 142 | 迪生力 | 2023-09-20 三 | 5.85 | 5.87 | 5.75 | 5.89 | 5.74 | -2.04% | 0.88% | 37851 | 2194万 | 24.62 | 24.62 | -22.58 | | 143 | 迪生力 | 2023-09-19 二 | 6.00 | 6.02 | 5.87 | 6.00 | 5.84 | -2.49% | 1.38% | 59138 | 3485万 | 25.13 | 25.13 | -23.05 | | 144 | 迪生力 | 2023-09-18 一 | 5.78 | 5.72 | 6.02 | 6.14 | 5.70 | 5.24% | 3.11% | 133011 | 7994万 | 25.77 | 25.77 | -23.64 | | 145 | 迪生力 | 2023-09-15 五 | 5.78 | 5.73 | 5.72 | 5.80 | 5.68 | -0.17% | 1.03% | 44092 | 2529万 | 24.49 | 24.49 | -22.46 | | 146 | 迪生力 | 2023-09-14 四 | 5.85 | 5.87 | 5.73 | 5.88 | 5.71 | -2.39% | 0.98% | 41950 | 2425万 | 24.53 | 24.53 | -22.5 | | 147 | 迪生力 | 2023-09-13 三 | 6.06 | 6.08 | 5.87 | 6.09 | 5.82 | -3.45% | 1.34% | 57315 | 3392万 | 25.13 | 25.13 | -23.05 | | 148 | 迪生力 | 2023-09-12 二 | 6.10 | 6.05 | 6.08 | 6.13 | 6.04 | 0.50% | 0.97% | 41317 | 2513万 | 26.03 | 26.03 | -23.88 | | 149 | 迪生力 | 2023-09-11 一 | 5.92 | 5.90 | 6.05 | 6.06 | 5.82 | 2.54% | 1.50% | 64420 | 3855万 | 25.9 | 25.9 | -23.76 | | 150 | 迪生力 | 2023-09-08 五 | 5.87 | 5.88 | 5.90 | 5.93 | 5.84 | 0.34% | 1.28% | 54958 | 3236万 | 25.26 | 25.26 | -23.17 | | 151 | 迪生力 | 2023-09-07 四 | 6.07 | 6.16 | 5.88 | 6.10 | 5.88 | -4.55% | 2.77% | 118726 | 7078万 | 25.17 | 25.17 | -23.09 | | 152 | 迪生力 | 2023-09-06 三 | 6.06 | 6.04 | 6.16 | 6.50 | 6.01 | 1.99% | 4.00% | 171252 | 10657万 | 26.37 | 26.37 | -24.19 | | 153 | 迪生力 | 2023-09-05 二 | 6.10 | 6.08 | 6.04 | 6.13 | 6.03 | -0.66% | 0.79% | 33989 | 2059万 | 25.86 | 25.86 | -23.72 | | 154 | 迪生力 | 2023-09-04 一 | 6.05 | 6.05 | 6.08 | 6.09 | 5.94 | 0.50% | 1.01% | 43424 | 2626万 | 26.03 | 26.03 | -23.88 | | 155 | 迪生力 | 2023-09-01 五 | 6.07 | 6.05 | 6.05 | 6.09 | 5.98 | 0.00% | 0.80% | 34344 | 2072万 | 25.9 | 25.9 | -23.76 | | 156 | 迪生力 | 2023-08-31 四 | 6.09 | 6.09 | 6.05 | 6.10 | 6.01 | -0.66% | 0.97% | 41588 | 2516万 | 25.9 | 25.9 | -23.76 | | 157 | 迪生力 | 2023-08-30 三 | 6.07 | 6.05 | 6.09 | 6.17 | 6.03 | 0.66% | 1.34% | 57340 | 3497万 | 26.07 | 26.07 | -23.92 | | 158 | 迪生力 | 2023-08-29 二 | 5.86 | 5.81 | 6.05 | 6.08 | 5.78 | 4.13% | 1.74% | 74582 | 4480万 | 25.9 | 25.9 | -23.76 | | 159 | 迪生力 | 2023-08-28 一 | 6.01 | 5.71 | 5.81 | 6.01 | 5.79 | 1.75% | 1.55% | 66171 | 3903万 | 24.88 | 24.88 | -31.25 | | 160 | 迪生力 | 2023-08-25 五 | 5.85 | 5.89 | 5.71 | 5.91 | 5.68 | -3.06% | 1.04% | 44666 | 2585万 | 24.45 | 24.45 | -30.71 | | 161 | 迪生力 | 2023-08-23 三 | 5.93 | 5.93 | 5.83 | 5.94 | 5.82 | -1.69% | 0.67% | 28515 | 1671万 | 24.96 | 24.96 | -31.36 | | 162 | 迪生力 | 2023-08-22 二 | 5.98 | 5.96 | 5.93 | 6.04 | 5.83 | -0.50% | 0.80% | 34166 | 2022万 | 25.39 | 25.39 | -31.89 |
|
行情刷新 | 流通股东
 |
