| 股票名称 | 代码 603338 | 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 | 浙江鼎力 | 2024-04-30 二 | 67.00 | 67.01 | 65.65 | 67.01 | 65.53 | -2.03% | 1.11% | 56057 | 37139万 | 332.42 | 332.42 | 17.97 | 2 | 浙江鼎力 | 2024-04-29 一 | 63.24 | 63.60 | 67.01 | 68.45 | 62.62 | 5.36% | 2.28% | 115195 | 75986万 | 339.3 | 339.3 | 18.34 | 3 | 浙江鼎力 | 2024-04-26 五 | 63.00 | 63.16 | 63.60 | 64.25 | 62.06 | 0.70% | 1.20% | 60833 | 38373万 | 322.04 | 322.04 | 17.41 | 4 | 浙江鼎力 | 2024-04-25 四 | 64.59 | 65.28 | 63.16 | 65.48 | 62.70 | -3.25% | 1.72% | 86902 | 55508万 | 319.81 | 319.81 | 17.29 | 5 | 浙江鼎力 | 2024-04-24 三 | 63.88 | 64.49 | 65.28 | 65.50 | 63.50 | 1.22% | 1.07% | 54364 | 35100万 | 330.54 | 330.54 | 19.74 | 6 | 浙江鼎力 | 2024-04-23 二 | 65.73 | 65.77 | 64.49 | 66.25 | 63.38 | -1.95% | 1.37% | 69168 | 44526万 | 326.54 | 326.54 | 19.5 | 7 | 浙江鼎力 | 2024-04-22 一 | 69.05 | 70.10 | 65.77 | 69.08 | 65.62 | -6.18% | 2.03% | 102963 | 68584万 | 333.03 | 333.03 | 19.89 | 8 | 浙江鼎力 | 2024-04-19 五 | 69.10 | 69.88 | 70.10 | 71.88 | 69.10 | 0.31% | 1.11% | 56323 | 39607万 | 354.95 | 354.95 | 21.2 | 9 | 浙江鼎力 | 2024-04-18 四 | 71.00 | 71.65 | 69.88 | 71.53 | 69.00 | -2.47% | 1.36% | 69050 | 48551万 | 353.84 | 353.84 | 21.13 | 10 | 浙江鼎力 | 2024-04-17 三 | 65.93 | 66.24 | 71.65 | 71.99 | 65.93 | 8.17% | 1.56% | 78986 | 54773万 | 362.8 | 362.8 | 21.67 | 11 | 浙江鼎力 | 2024-04-16 二 | 68.50 | 67.76 | 66.24 | 68.50 | 66.14 | -2.24% | 1.10% | 55688 | 37316万 | 335.4 | 335.4 | 20.03 | 12 | 浙江鼎力 | 2024-04-15 一 | 63.63 | 63.65 | 67.76 | 68.31 | 63.02 | 6.46% | 1.49% | 75635 | 50462万 | 343.1 | 343.1 | 20.49 | 13 | 浙江鼎力 | 2024-04-12 五 | 62.48 | 62.46 | 63.65 | 64.31 | 62.00 | 1.91% | 0.88% | 44773 | 28462万 | 322.29 | 322.29 | 19.25 | 14 | 浙江鼎力 | 2024-04-11 四 | 60.25 | 60.28 | 62.46 | 63.18 | 60.00 | 3.62% | 1.01% | 50911 | 31679万 | 316.26 | 316.26 | 18.89 | 15 | 浙江鼎力 | 2024-04-10 三 | 61.25 | 61.11 | 60.28 | 62.60 | 60.10 | -1.36% | 0.64% | 32387 | 19794万 | 305.23 | 305.23 | 18.23 | 16 | 浙江鼎力 | 2024-04-09 二 | 61.35 | 61.62 | 61.11 | 61.58 | 60.39 | -0.83% | 0.52% | 26520 | 16186万 | 309.43 | 309.43 | 18.48 | 17 | 浙江鼎力 | 2024-04-08 一 | 60.60 | 60.60 | 61.62 | 62.20 | 60.41 | 1.68% | 0.95% | 48124 | 29675万 | 312.01 | 312.01 | 18.64 | 18 | 浙江鼎力 | 2024-04-03 三 | 59.32 | 59.04 | 60.60 | 60.97 | 59.00 | 2.64% | 1.02% | 51473 | 31034万 | 306.85 | 306.85 | 18.33 | 19 | 浙江鼎力 | 2024-04-02 二 | 59.63 | 59.59 | 59.04 | 60.40 | 58.56 | -0.92% | 0.68% | 34239 | 20185万 | 298.95 | 298.95 | 17.86 | 20 | 浙江鼎力 | 2024-04-01 一 | 57.40 | 57.30 | 59.59 | 60.60 | 57.40 | 4.00% | 0.92% | 46566 | 27672万 | 301.73 | 301.73 | 18.02 | 21 | 浙江鼎力 | 2024-03-29 五 | 56.14 | 56.08 | 57.30 | 57.39 | 55.98 | 2.18% | 0.51% | 25824 | 14683万 | 290.14 | 290.14 | 17.33 | 22 | 浙江鼎力 | 2024-03-28 四 | 56.67 | 56.58 | 56.08 | 57.40 | 55.82 | -0.88% | 0.84% | 42736 | 24162万 | 283.96 | 283.96 | 16.96 | 23 | 浙江鼎力 | 2024-03-27 三 | 57.12 | 57.44 | 56.58 | 58.20 | 56.56 | -1.50% | 0.74% | 37529 | 21515万 | 286.49 | 286.49 | 17.11 | 24 | 浙江鼎力 | 2024-03-26 二 | 57.34 | 57.24 | 57.44 | 57.74 | 56.57 | 0.35% | 0.86% | 43622 | 24929万 | 290.85 | 290.85 | 17.37 | 25 | 浙江鼎力 | 2024-03-25 一 | 55.69 | 56.10 | 57.24 | 58.12 | 55.69 | 2.03% | 1.25% | 63048 | 36201万 | 289.83 | 289.83 | 17.31 | 26 | 浙江鼎力 | 2024-03-22 五 | 56.85 | 57.44 | 56.10 | 57.22 | 56.09 | -2.33% | 0.66% | 33266 | 18789万 | 284.06 | 284.06 | 16.97 | 27 | 浙江鼎力 | 2024-03-21 四 | 58.15 | 58.41 | 57.44 | 58.55 | 57.24 | -1.66% | 0.47% | 23970 | 13829万 | 290.85 | 290.85 | 17.37 | 28 | 浙江鼎力 | 2024-03-20 三 | 58.23 | 58.41 | 58.41 | 59.04 | 58.01 | 0.00% | 0.59% | 29750 | 17411万 | 295.76 | 295.76 | 17.66 | 29 | 浙江鼎力 | 2024-03-19 二 | 57.66 | 58.04 | 58.41 | 58.74 | 57.52 | 0.64% | 0.75% | 37747 | 21974万 | 295.76 | 295.76 | 17.66 | 30 | 浙江鼎力 | 2024-03-18 一 | 58.69 | 58.37 | 58.04 | 58.99 | 57.08 | -0.57% | 0.90% | 45511 | 26311万 | 293.88 | 293.88 | 17.55 | 31 | 浙江鼎力 | 2024-03-15 五 | 59.11 | 59.26 | 58.37 | 59.50 | 57.50 | -1.50% | 0.88% | 44758 | 26063万 | 295.56 | 295.56 | 17.65 | 32 | 浙江鼎力 | 2024-03-14 四 | 59.10 | 59.59 | 59.26 | 60.54 | 58.95 | -0.55% | 0.41% | 20891 | 12420万 | 300.06 | 300.06 | 17.92 | 33 | 浙江鼎力 | 2024-03-08 五 | 59.00 | 59.00 | 59.40 | 59.58 | 58.45 | 0.68% | 0.49% | 24752 | 14620万 | 300.77 | 300.77 | 17.96 | 34 | 浙江鼎力 | 2024-03-07 四 | 59.10 | 59.02 | 59.00 | 59.90 | 58.70 | -0.03% | 0.59% | 29963 | 17786万 | 298.75 | 298.75 | 17.84 | 35 | 浙江鼎力 | 2024-03-06 三 | 59.88 | 59.95 | 59.02 | 60.34 | 58.86 | -1.55% | 0.70% | 35354 | 20995万 | 298.85 | 298.85 | 17.85 | 36 | 浙江鼎力 | 2024-03-05 二 | 58.79 | 58.97 | 59.95 | 60.24 | 58.38 | 1.66% | 0.87% | 44138 | 26300万 | 303.56 | 303.56 | 18.13 | 37 | 浙江鼎力 | 2024-03-04 一 | 57.88 | 58.28 | 58.97 | 59.26 | 57.48 | 1.18% | 0.90% | 45376 | 26533万 | 298.59 | 298.59 | 17.83 | 38 | 浙江鼎力 | 2024-03-01 五 | 59.00 | 59.03 | 58.28 | 59.33 | 57.77 | -1.27% | 0.87% | 44224 | 25772万 | 295.1 | 295.1 | 17.63 | 39 | 浙江鼎力 | 2024-02-29 四 | 57.00 | 57.49 | 59.03 | 59.13 | 56.89 | 2.68% | 1.09% | 55187 | 32146万 | 298.9 | 298.9 | 17.85 | 40 | 浙江鼎力 | 2024-02-28 三 | 57.83 | 57.96 | 57.49 | 58.60 | 57.06 | -0.81% | 0.82% | 41661 | 24060万 | 291.1 | 291.1 | 17.39 | 41 | 浙江鼎力 | 2024-02-27 二 | 56.83 | 56.97 | 57.96 | 57.96 | 56.16 | 1.74% | 0.81% | 40896 | 23301万 | 293.48 | 293.48 | 17.53 | 42 | 浙江鼎力 | 2024-02-26 一 | 57.23 | 57.23 | 56.97 | 57.65 | 56.80 | -0.45% | 0.82% | 41434 | 23693万 | 288.47 | 288.47 | 17.23 | 43 | 浙江鼎力 | 2024-02-23 五 | 58.45 | 58.45 | 57.23 | 58.74 | 55.80 | -2.09% | 1.33% | 67226 | 38068万 | 289.78 | 289.78 | 17.31 | 44 | 浙江鼎力 | 2024-02-22 四 | 58.61 | 58.64 | 58.45 | 58.85 | 57.61 | -0.32% | 0.69% | 35138 | 20423万 | 295.96 | 295.96 | 17.68 | 45 | 浙江鼎力 | 2024-02-21 三 | 57.16 | 58.34 | 58.64 | 60.67 | 57.02 | 0.51% | 0.91% | 45991 | 27263万 | 296.92 | 296.92 | 17.73 | 46 | 浙江鼎力 | 2024-02-20 二 | 57.50 | 57.95 | 58.34 | 58.47 | 56.55 | 0.67% | 0.73% | 37132 | 21424万 | 295.4 | 295.4 | 17.64 | 47 | 浙江鼎力 | 2024-02-19 一 | 60.00 | 59.24 | 57.95 | 60.68 | 57.27 | -2.18% | 1.14% | 57834 | 33796万 | 293.43 | 293.43 | 17.53 | 48 | 浙江鼎力 | 2024-02-08 四 | 59.19 | 59.18 | 59.24 | 63.85 | 58.84 | 0.10% | 1.42% | 71699 | 44233万 | 299.96 | 299.96 | 17.92 | 49 | 浙江鼎力 | 2024-02-07 三 | 55.56 | 55.57 | 59.18 | 59.35 | 55.55 | 6.50% | 1.42% | 71932 | 41834万 | 299.66 | 299.66 | 17.9 | 50 | 浙江鼎力 | 2024-02-06 二 | 52.37 | 53.10 | 55.57 | 55.77 | 51.88 | 4.65% | 0.92% | 46635 | 25300万 | 281.38 | 281.38 | 16.81 | 51 | 浙江鼎力 | 2024-02-05 一 | 51.27 | 51.64 | 53.10 | 54.00 | 49.98 | 2.83% | 1.03% | 52252 | 27161万 | 268.87 | 268.87 | 16.06 | 52 | 浙江鼎力 | 2024-02-02 五 | 52.18 | 51.69 | 51.64 | 53.25 | 50.42 | -0.10% | 0.76% | 38417 | 20034万 | 261.48 | 261.48 | 15.62 | 53 | 浙江鼎力 | 2024-02-01 四 | 51.79 | 51.67 | 51.69 | 53.30 | 51.41 | 0.04% | 0.81% | 41137 | 21495万 | 261.73 | 261.73 | 15.63 | 54 | 浙江鼎力 | 2024-01-31 三 | 51.78 | 49.61 | 51.67 | 53.97 | 51.52 | 4.15% | 1.31% | 66207 | 34781万 | 261.63 | 261.63 | 15.63 | 55 | 浙江鼎力 | 2024-01-30 二 | 50.79 | 50.87 | 49.61 | 50.98 | 49.02 | -2.48% | 0.47% | 23829 | 11973万 | 251.2 | 251.2 | 15 | 56 | 浙江鼎力 | 2024-01-29 一 | 53.07 | 53.81 | 50.87 | 53.69 | 50.80 | -5.46% | 0.50% | 25481 | 13209万 | 257.58 | 257.58 | 15.38 | 57 | 浙江鼎力 | 2024-01-26 五 | 53.17 | 53.32 | 53.81 | 54.28 | 52.80 | 0.92% | 0.46% | 23215 | 12432万 | 272.47 | 272.47 | 16.27 | 58 | 浙江鼎力 | 2024-01-25 四 | 52.51 | 52.25 | 53.32 | 53.74 | 51.89 | 2.05% | 0.46% | 23242 | 12334万 | 269.98 | 269.98 | 16.13 | 59 | 浙江鼎力 | 2024-01-24 三 | 52.47 | 52.33 | 52.25 | 52.92 | 50.58 | -0.15% | 0.37% | 18943 | 9820万 | 264.57 | 264.57 | 15.8 | 60 | 浙江鼎力 | 2024-01-23 二 | 51.32 | 52.15 | 52.33 | 52.84 | 49.94 | 0.35% | 0.58% | 29255 | 15082万 | 264.97 | 264.97 | 15.83 | 61 | 浙江鼎力 | 2024-01-22 一 | 53.65 | 53.80 | 52.15 | 53.87 | 51.32 | -3.07% | 0.65% | 32903 | 17391万 | 264.06 | 264.06 | 15.77 | 62 | 浙江鼎力 | 2024-01-19 五 | 55.09 | 55.04 | 53.80 | 55.09 | 52.99 | -2.25% | 0.52% | 26447 | 14241万 | 272.42 | 272.42 | 16.27 | 63 | 浙江鼎力 | 2024-01-18 四 | 54.12 | 54.50 | 55.04 | 55.46 | 53.25 | 0.99% | 0.66% | 33294 | 18018万 | 278.69 | 278.69 | 16.65 | 64 | 浙江鼎力 | 2024-01-17 三 | 53.86 | 53.87 | 54.50 | 55.57 | 53.60 | 1.17% | 0.99% | 50153 | 27608万 | 275.96 | 275.96 | 16.48 | 65 | 浙江鼎力 | 2024-01-16 二 | 52.50 | 52.35 | 53.87 | 55.68 | 52.17 | 2.90% | 0.79% | 40063 | 21645万 | 272.77 | 272.77 | 16.29 | 66 | 浙江鼎力 | 2024-01-15 一 | 52.00 | 52.18 | 52.35 | 52.85 | 51.89 | 0.33% | 0.24% | 11924 | 6258万 | 265.07 | 265.07 | 15.83 | 67 | 浙江鼎力 | 2024-01-12 五 | 52.43 | 52.27 | 52.18 | 52.75 | 51.88 | -0.17% | 0.26% | 12918 | 6761万 | 264.21 | 264.21 | 15.78 | 68 | 浙江鼎力 | 2024-01-11 四 | 51.10 | 51.20 | 52.27 | 52.49 | 50.90 | 2.09% | 0.44% | 22083 | 11470万 | 264.67 | 264.67 | 15.81 | 69 | 浙江鼎力 | 2024-01-10 三 | 50.41 | 50.67 | 51.20 | 51.80 | 50.26 | 1.05% | 0.35% | 17481 | 8946万 | 259.25 | 259.25 | 15.48 | 70 | 浙江鼎力 | 2024-01-09 二 | 49.70 | 49.86 | 50.67 | 51.46 | 49.70 | 1.62% | 0.50% | 25288 | 12833万 | 256.57 | 256.57 | 15.32 | 71 | 浙江鼎力 | 2024-01-08 一 | 50.04 | 50.29 | 49.86 | 50.49 | 49.56 | -0.86% | 0.39% | 19708 | 9838万 | 252.47 | 252.47 | 15.08 | 72 | 浙江鼎力 | 2024-01-05 五 | 50.40 | 50.74 | 50.29 | 51.05 | 50.05 | -0.89% | 0.33% | 16818 | 8518万 | 254.64 | 254.64 | 15.21 | 73 | 浙江鼎力 | 2024-01-04 四 | 50.59 | 50.63 | 50.74 | 50.87 | 49.76 | 0.22% | 0.63% | 31679 | 15958万 | 256.92 | 256.92 | 15.35 | 74 | 浙江鼎力 | 2024-01-03 三 | 51.26 | 51.43 | 50.63 | 51.82 | 50.47 | -1.56% | 0.70% | 35323 | 17947万 | 256.36 | 256.36 | 15.31 | 75 | 浙江鼎力 | 2024-01-02 二 | 51.28 | 51.17 | 51.43 | 51.83 | 51.00 | 0.51% | 0.48% | 24082 | 12407万 | 260.41 | 260.41 | 15.55 | 76 | 浙江鼎力 | 2023-12-29 五 | 50.87 | 50.61 | 51.17 | 51.40 | 50.50 | 1.11% | 0.60% | 30225 | 15381万 | 259.1 | 259.1 | 15.48 | 77 | 浙江鼎力 | 2023-12-28 四 | 50.01 | 50.28 | 50.61 | 51.08 | 49.92 | 0.66% | 0.42% | 21398 | 10824万 | 256.26 | 256.26 | 15.31 | 78 | 浙江鼎力 | 2023-12-27 三 | 50.32 | 50.29 | 50.28 | 50.85 | 49.94 | -0.02% | 0.26% | 13032 | 6553万 | 254.59 | 254.59 | 15.21 | 79 | 浙江鼎力 | 2023-12-26 二 | 50.58 | 50.60 | 50.29 | 50.61 | 49.80 | -0.61% | 0.33% | 16734 | 8407万 | 254.64 | 254.64 | 15.21 | 80 | 浙江鼎力 | 2023-12-25 一 | 49.31 | 49.34 | 50.60 | 50.75 | 49.22 | 2.55% | 0.47% | 23939 | 12056万 | 256.21 | 256.21 | 15.3 | 81 | 浙江鼎力 | 2023-12-22 五 | 49.34 | 49.00 | 49.34 | 49.59 | 48.77 | 0.69% | 0.47% | 23613 | 11633万 | 249.83 | 249.83 | 14.92 | 82 | 浙江鼎力 | 2023-12-21 四 | 48.50 | 48.38 | 49.00 | 49.35 | 47.95 | 1.28% | 0.41% | 20518 | 10004万 | 248.11 | 248.11 | 14.82 | 83 | 浙江鼎力 | 2023-12-20 三 | 48.65 | 48.69 | 48.38 | 49.04 | 48.14 | -0.64% | 0.32% | 16384 | 7977万 | 244.97 | 244.97 | 14.63 | 84 | 浙江鼎力 | 2023-12-19 二 | 47.52 | 47.79 | 48.69 | 48.69 | 47.34 | 1.88% | 0.38% | 19485 | 9373万 | 246.54 | 246.54 | 14.73 | 85 | 浙江鼎力 | 2023-12-18 一 | 48.92 | 48.84 | 47.79 | 49.00 | 47.69 | -2.15% | 0.63% | 32127 | 15455万 | 241.98 | 241.98 | 14.45 | 86 | 浙江鼎力 | 2023-12-15 五 | 48.49 | 48.00 | 48.84 | 49.69 | 48.22 | 1.75% | 0.78% | 39630 | 19456万 | 247.3 | 247.3 | 14.77 | 87 | 浙江鼎力 | 2023-12-14 四 | 47.72 | 47.79 | 48.00 | 49.01 | 47.66 | 0.44% | 0.62% | 31635 | 15304万 | 243.05 | 243.05 | 14.52 | 88 | 浙江鼎力 | 2023-12-13 三 | 47.60 | 47.60 | 47.79 | 48.36 | 47.22 | 0.40% | 0.48% | 24062 | 11520万 | 241.98 | 241.98 | 14.45 | 89 | 浙江鼎力 | 2023-12-12 二 | 47.56 | 47.61 | 47.60 | 47.76 | 47.12 | -0.02% | 0.39% | 19870 | 9422万 | 241.02 | 241.02 | 14.4 | 90 | 浙江鼎力 | 2023-12-11 一 | 46.50 | 46.87 | 47.61 | 47.80 | 46.21 | 1.58% | 0.37% | 18697 | 8795万 | 241.07 | 241.07 | 14.4 | 91 | 浙江鼎力 | 2023-12-08 五 | 46.92 | 47.10 | 46.87 | 47.33 | 46.78 | -0.49% | 0.59% | 29940 | 14103万 | 237.33 | 237.33 | 14.17 | 92 | 浙江鼎力 | 2023-12-07 四 | 47.53 | 47.40 | 47.10 | 47.66 | 46.81 | -0.63% | 0.24% | 12332 | 5819万 | 238.49 | 238.49 | 14.24 | 93 | 浙江鼎力 | 2023-12-06 三 | 47.54 | 47.73 | 47.40 | 48.10 | 47.22 | -0.69% | 0.36% | 18051 | 8602万 | 240.01 | 240.01 | 14.34 | 94 | 浙江鼎力 | 2023-12-05 二 | 47.70 | 48.26 | 47.73 | 48.50 | 47.56 | -1.10% | 0.44% | 22392 | 10734万 | 241.68 | 241.68 | 14.43 | 95 | 浙江鼎力 | 2023-12-04 一 | 47.50 | 47.88 | 48.26 | 48.48 | 46.71 | 0.79% | 0.60% | 30365 | 14575万 | 244.36 | 244.36 | 14.6 | 96 | 浙江鼎力 | 2023-12-01 五 | 48.30 | 48.60 | 47.88 | 48.65 | 47.80 | -1.48% | 0.39% | 19736 | 9490万 | 242.44 | 242.44 | 14.48 | 97 | 浙江鼎力 | 2023-11-30 四 | 48.35 | 48.35 | 48.60 | 48.79 | 47.93 | 0.52% | 0.42% | 21377 | 10339万 | 246.09 | 246.09 | 14.7 | 98 | 浙江鼎力 | 2023-11-29 三 | 48.69 | 48.91 | 48.35 | 49.25 | 48.35 | -1.14% | 0.38% | 19033 | 9271万 | 244.82 | 244.82 | 14.62 | 99 | 浙江鼎力 | 2023-11-28 二 | 48.76 | 48.68 | 48.91 | 49.10 | 48.40 | 0.47% | 0.26% | 13386 | 6522万 | 247.65 | 247.65 | 14.79 | 100 | 浙江鼎力 | 2023-11-24 五 | 48.97 | 49.01 | 48.35 | 49.00 | 48.11 | -1.35% | 0.45% | 22819 | 11031万 | 244.82 | 244.82 | 14.62 | 101 | 浙江鼎力 | 2023-11-23 四 | 49.19 | 49.06 | 49.01 | 49.56 | 48.81 | -0.10% | 0.39% | 19636 | 9625万 | 248.16 | 248.16 | 14.82 | 102 | 浙江鼎力 | 2023-11-22 三 | 49.66 | 49.93 | 49.06 | 49.92 | 49.04 | -1.74% | 0.57% | 28798 | 14220万 | 248.41 | 248.41 | 14.84 | 103 | 浙江鼎力 | 2023-11-21 二 | 50.00 | 50.00 | 49.93 | 51.14 | 49.78 | -0.14% | 0.64% | 32423 | 16394万 | 252.82 | 252.82 | 15.1 | 104 | 浙江鼎力 | 2023-11-20 一 | 49.36 | 49.25 | 50.00 | 50.18 | 48.74 | 1.52% | 0.57% | 29000 | 14402万 | 253.17 | 253.17 | 15.12 | 105 | 浙江鼎力 | 2023-11-17 五 | 48.99 | 49.48 | 49.25 | 49.75 | 48.99 | -0.46% | 0.29% | 14907 | 7358万 | 249.38 | 249.38 | 14.89 | 106 | 浙江鼎力 | 2023-11-16 四 | 49.44 | 50.20 | 49.48 | 49.86 | 49.22 | -1.43% | 0.54% | 27278 | 13507万 | 250.54 | 250.54 | 14.96 | 107 | 浙江鼎力 | 2023-11-15 三 | 49.44 | 48.41 | 50.20 | 50.39 | 48.70 | 3.70% | 1.20% | 60569 | 30086万 | 254.19 | 254.19 | 15.18 | 108 | 浙江鼎力 | 2023-11-14 二 | 48.55 | 49.06 | 48.41 | 49.13 | 48.00 | -1.32% | 0.63% | 31699 | 15349万 | 245.12 | 245.12 | 14.64 | 109 | 浙江鼎力 | 2023-11-13 一 | 48.61 | 48.75 | 49.06 | 49.14 | 48.23 | 0.64% | 0.85% | 42807 | 20868万 | 248.41 | 248.41 | 14.84 | 110 | 浙江鼎力 | 2023-11-10 五 | 49.50 | 49.79 | 48.75 | 49.50 | 47.70 | -2.09% | 1.21% | 61430 | 29780万 | 246.84 | 246.84 | 14.74 | 111 | 浙江鼎力 | 2023-11-09 四 | 50.77 | 52.33 | 49.79 | 51.87 | 47.80 | -4.85% | 2.68% | 135821 | 66736万 | 252.11 | 252.11 | 15.06 | 112 | 浙江鼎力 | 2023-11-08 三 | 52.81 | 53.15 | 52.33 | 53.50 | 51.92 | -1.54% | 0.95% | 48281 | 25313万 | 264.97 | 264.97 | 15.83 | 113 | 浙江鼎力 | 2023-11-07 二 | 52.97 | 53.09 | 53.15 | 53.46 | 52.65 | 0.11% | 0.83% | 41916 | 22240万 | 269.12 | 269.12 | 16.07 | 114 | 浙江鼎力 | 2023-11-06 一 | 54.96 | 54.85 | 53.09 | 54.96 | 52.86 | -3.21% | 1.58% | 79965 | 42864万 | 268.82 | 268.82 | 16.06 | 115 | 浙江鼎力 | 2023-11-03 五 | 54.95 | 54.97 | 54.85 | 56.00 | 53.95 | -0.22% | 1.64% | 83048 | 45645万 | 277.73 | 277.73 | 16.59 | 116 | 浙江鼎力 | 2023-11-02 四 | 53.88 | 53.50 | 54.97 | 55.30 | 53.03 | 2.75% | 1.52% | 76888 | 41975万 | 278.34 | 278.34 | 16.62 | 117 | 浙江鼎力 | 2023-11-01 三 | 54.79 | 54.45 | 53.50 | 54.79 | 52.50 | -1.74% | 2.29% | 115983 | 62067万 | 270.9 | 270.9 | 16.18 | 118 | 浙江鼎力 | 2023-10-31 二 | 51.63 | 50.62 | 54.45 | 55.68 | 51.63 | 7.57% | 3.13% | 158723 | 86147万 | 275.71 | 275.71 | 16.47 | 119 | 浙江鼎力 | 2023-10-30 一 | 50.62 | 46.02 | 50.62 | 50.62 | 50.02 | 10.00% | 0.68% | 34310 | 17347万 | 256.31 | 256.31 | 15.31 | 120 | 浙江鼎力 | 2023-10-27 五 | 43.70 | 43.58 | 46.02 | 46.20 | 43.61 | 5.60% | 1.17% | 59232 | 26872万 | 233.02 | 233.02 | 15.38 | 121 | 浙江鼎力 | 2023-10-26 四 | 43.49 | 43.61 | 43.58 | 43.70 | 42.94 | -0.07% | 0.61% | 30856 | 13359万 | 220.67 | 220.67 | 14.57 | 122 | 浙江鼎力 | 2023-10-25 三 | 44.50 | 43.95 | 43.61 | 44.85 | 43.21 | -0.77% | 0.78% | 39405 | 17313万 | 220.82 | 220.82 | 14.58 | 123 | 浙江鼎力 | 2023-10-24 二 | 45.69 | 45.37 | 43.95 | 45.96 | 43.69 | -3.13% | 0.76% | 38431 | 17063万 | 222.54 | 222.54 | 14.69 | 124 | 浙江鼎力 | 2023-10-23 一 | 46.60 | 46.78 | 45.37 | 46.88 | 45.10 | -3.01% | 0.40% | 20046 | 9152万 | 229.73 | 229.73 | 15.17 | 125 | 浙江鼎力 | 2023-10-20 五 | 47.78 | 47.62 | 46.78 | 47.99 | 46.50 | -1.76% | 0.56% | 28212 | 13249万 | 236.87 | 236.87 | 15.64 | 126 | 浙江鼎力 | 2023-10-19 四 | 48.73 | 48.97 | 47.62 | 48.83 | 47.52 | -2.76% | 0.62% | 31199 | 14939万 | 241.12 | 241.12 | 15.92 | 127 | 浙江鼎力 | 2023-10-18 三 | 49.75 | 49.68 | 48.97 | 49.75 | 48.60 | -1.43% | 0.42% | 21382 | 10479万 | 247.96 | 247.96 | 16.37 | 128 | 浙江鼎力 | 2023-10-17 二 | 49.47 | 49.45 | 49.68 | 49.92 | 49.20 | 0.47% | 0.43% | 21637 | 10738万 | 251.55 | 251.55 | 16.61 | 129 | 浙江鼎力 | 2023-10-16 一 | 50.02 | 49.75 | 49.45 | 50.02 | 49.19 | -0.60% | 0.35% | 17649 | 8738万 | 250.39 | 250.39 | 16.53 | 130 | 浙江鼎力 | 2023-10-13 五 | 50.20 | 50.38 | 49.75 | 50.22 | 49.56 | -1.25% | 0.50% | 25533 | 12723万 | 251.91 | 251.91 | 16.63 | 131 | 浙江鼎力 | 2023-10-12 四 | 50.88 | 50.60 | 50.38 | 51.03 | 49.90 | -0.43% | 0.48% | 24256 | 12212万 | 255.1 | 255.1 | 16.84 | 132 | 浙江鼎力 | 2023-10-11 三 | 49.78 | 49.67 | 50.60 | 51.04 | 49.65 | 1.87% | 0.61% | 30737 | 15499万 | 256.21 | 256.21 | 16.91 | 133 | 浙江鼎力 | 2023-10-10 二 | 52.65 | 52.10 | 49.67 | 52.65 | 49.56 | -4.66% | 0.98% | 49682 | 25021万 | 251.5 | 251.5 | 16.6 | 134 | 浙江鼎力 | 2023-10-09 一 | 52.70 | 52.75 | 52.10 | 52.90 | 51.65 | -1.23% | 0.34% | 17336 | 9064万 | 263.81 | 263.81 | 17.41 | 135 | 浙江鼎力 | 2023-09-28 四 | 53.79 | 53.79 | 52.75 | 53.99 | 52.40 | -1.93% | 0.40% | 20283 | 10720万 | 267.1 | 267.1 | 17.63 | 136 | 浙江鼎力 | 2023-09-27 三 | 52.66 | 52.58 | 53.79 | 54.12 | 52.18 | 2.30% | 0.59% | 29953 | 16062万 | 272.36 | 272.36 | 17.98 | 137 | 浙江鼎力 | 2023-09-26 二 | 51.77 | 51.69 | 52.58 | 52.73 | 51.13 | 1.72% | 0.58% | 29545 | 15481万 | 266.24 | 266.24 | 17.58 | 138 | 浙江鼎力 | 2023-09-25 一 | 51.66 | 51.89 | 51.69 | 52.10 | 51.32 | -0.39% | 0.44% | 22108 | 11419万 | 261.73 | 261.73 | 17.28 | 139 | 浙江鼎力 | 2023-09-22 五 | 50.86 | 51.07 | 51.89 | 51.95 | 50.17 | 1.61% | 0.38% | 19280 | 9914万 | 262.74 | 262.74 | 17.34 | 140 | 浙江鼎力 | 2023-09-21 四 | 51.19 | 51.62 | 51.07 | 51.87 | 51.00 | -1.07% | 0.35% | 17566 | 9019万 | 258.59 | 258.59 | 17.07 | 141 | 浙江鼎力 | 2023-09-20 三 | 51.83 | 51.84 | 51.62 | 52.33 | 51.30 | -0.42% | 0.25% | 12750 | 6602万 | 261.38 | 261.38 | 17.25 | 142 | 浙江鼎力 | 2023-09-19 二 | 52.12 | 52.46 | 51.84 | 52.53 | 51.00 | -1.18% | 0.44% | 22355 | 11566万 | 262.49 | 262.49 | 17.33 | 143 | 浙江鼎力 | 2023-09-18 一 | 51.86 | 51.98 | 52.46 | 53.35 | 51.31 | 0.92% | 0.47% | 24050 | 12671万 | 265.63 | 265.63 | 17.54 | 144 | 浙江鼎力 | 2023-09-15 五 | 51.94 | 52.17 | 51.98 | 53.09 | 51.73 | -0.36% | 0.34% | 17013 | 8900万 | 263.2 | 263.2 | 17.37 | 145 | 浙江鼎力 | 2023-09-14 四 | 52.26 | 52.47 | 52.17 | 52.47 | 51.81 | -0.57% | 0.30% | 15185 | 7907万 | 264.16 | 264.16 | 17.44 | 146 | 浙江鼎力 | 2023-09-13 三 | 52.44 | 52.50 | 52.47 | 52.96 | 52.06 | -0.06% | 0.35% | 17716 | 9296万 | 265.68 | 265.68 | 17.54 | 147 | 浙江鼎力 | 2023-09-12 二 | 52.71 | 52.71 | 52.50 | 53.44 | 52.30 | -0.40% | 0.29% | 14630 | 7720万 | 265.83 | 265.83 | 17.55 | 148 | 浙江鼎力 | 2023-09-11 一 | 52.58 | 52.58 | 52.71 | 53.09 | 51.70 | 0.25% | 0.43% | 21724 | 11406万 | 266.9 | 266.9 | 17.62 | 149 | 浙江鼎力 | 2023-09-08 五 | 52.17 | 52.56 | 52.58 | 53.26 | 52.00 | 0.04% | 0.47% | 23855 | 12591万 | 266.24 | 266.24 | 17.58 | 150 | 浙江鼎力 | 2023-09-07 四 | 54.28 | 53.80 | 52.56 | 54.28 | 52.31 | -2.30% | 0.73% | 37140 | 19633万 | 266.14 | 266.14 | 17.57 | 151 | 浙江鼎力 | 2023-09-06 三 | 53.41 | 53.56 | 53.80 | 54.55 | 53.28 | 0.45% | 0.85% | 43174 | 23308万 | 272.42 | 272.42 | 17.98 | 152 | 浙江鼎力 | 2023-09-05 二 | 53.54 | 53.58 | 53.56 | 53.75 | 53.18 | -0.04% | 0.29% | 14443 | 7718万 | 271.2 | 271.2 | 17.9 | 153 | 浙江鼎力 | 2023-09-04 一 | 52.72 | 52.65 | 53.58 | 53.78 | 52.67 | 1.77% | 0.63% | 31801 | 16984万 | 271.3 | 271.3 | 17.91 | 154 | 浙江鼎力 | 2023-09-01 五 | 52.88 | 53.13 | 52.65 | 53.59 | 52.28 | -0.90% | 0.42% | 21215 | 11174万 | 266.59 | 266.59 | 17.6 | 155 | 浙江鼎力 | 2023-08-31 四 | 53.00 | 53.05 | 53.13 | 53.74 | 52.56 | 0.15% | 0.45% | 22717 | 12054万 | 269.02 | 269.02 | 17.76 | 156 | 浙江鼎力 | 2023-08-30 三 | 52.00 | 51.80 | 53.05 | 53.39 | 51.52 | 2.41% | 0.66% | 33656 | 17823万 | 268.62 | 268.62 | 17.73 | 157 | 浙江鼎力 | 2023-08-29 二 | 50.29 | 50.44 | 51.80 | 52.15 | 49.80 | 2.70% | 0.91% | 46115 | 23697万 | 262.29 | 262.29 | 17.31 | 158 | 浙江鼎力 | 2023-08-28 一 | 51.52 | 49.43 | 50.44 | 51.87 | 49.94 | 2.04% | 1.01% | 51047 | 25955万 | 255.4 | 255.4 | 16.86 | 159 | 浙江鼎力 | 2023-08-25 五 | 49.44 | 49.73 | 49.43 | 49.94 | 49.09 | -0.60% | 0.60% | 30244 | 14953万 | 250.29 | 250.29 | 16.52 | 160 | 浙江鼎力 | 2023-08-23 三 | 51.13 | 50.73 | 49.24 | 51.13 | 49.00 | -2.94% | 0.66% | 33381 | 16561万 | 249.33 | 249.33 | 16.46 | 161 | 浙江鼎力 | 2023-08-22 二 | 52.66 | 52.33 | 50.73 | 52.78 | 49.98 | -3.06% | 1.65% | 83737 | 42425万 | 256.87 | 256.87 | 16.96 |
|
行情刷新 | 流通股东
|