| 股票名称 | 代码 603348 | 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 | 文灿股份 | 2024-04-30 二 | 28.93 | 28.93 | 30.13 | 30.96 | 28.93 | 4.15% | 4.79% | 126445 | 38116万 | 79.56 | 79.56 | 72.36 | 2 | 文灿股份 | 2024-04-29 一 | 29.49 | 28.19 | 28.93 | 30.05 | 28.86 | 2.63% | 5.12% | 135275 | 39640万 | 76.39 | 76.39 | 69.48 | 3 | 文灿股份 | 2024-04-26 五 | 27.27 | 25.63 | 28.19 | 28.19 | 27.01 | 9.99% | 1.30% | 34397 | 9600万 | 74.44 | 74.44 | 67.7 | 4 | 文灿股份 | 2024-04-25 四 | 25.05 | 25.20 | 25.63 | 25.79 | 25.02 | 1.71% | 1.27% | 33431 | 8532万 | 67.68 | 67.68 | 236.38 | 5 | 文灿股份 | 2024-04-24 三 | 25.01 | 24.46 | 25.20 | 25.26 | 24.58 | 3.03% | 0.96% | 25330 | 6328万 | 66.54 | 66.54 | 232.41 | 6 | 文灿股份 | 2024-04-23 二 | 24.29 | 24.24 | 24.46 | 24.60 | 23.95 | 0.91% | 0.83% | 21876 | 5322万 | 64.59 | 64.59 | 225.59 | 7 | 文灿股份 | 2024-04-22 一 | 23.55 | 24.03 | 24.24 | 24.55 | 23.53 | 0.87% | 0.82% | 21648 | 5230万 | 64.01 | 64.01 | 223.56 | 8 | 文灿股份 | 2024-04-19 五 | 24.43 | 24.53 | 24.03 | 24.43 | 23.75 | -2.04% | 1.05% | 27854 | 6695万 | 63.45 | 63.45 | 221.62 | 9 | 文灿股份 | 2024-04-18 四 | 24.29 | 24.18 | 24.53 | 25.16 | 23.61 | 1.45% | 1.35% | 35595 | 8751万 | 64.77 | 64.77 | 226.24 | 10 | 文灿股份 | 2024-04-17 三 | 23.58 | 23.04 | 24.18 | 24.26 | 23.36 | 4.95% | 1.19% | 31298 | 7495万 | 63.85 | 63.85 | 223.01 | 11 | 文灿股份 | 2024-04-16 二 | 24.65 | 24.65 | 23.04 | 24.65 | 23.00 | -6.53% | 1.49% | 39237 | 9201万 | 60.84 | 60.84 | 212.49 | 12 | 文灿股份 | 2024-04-15 一 | 25.65 | 25.39 | 24.65 | 25.80 | 24.24 | -2.91% | 1.44% | 38067 | 9455万 | 65.09 | 65.09 | 227.34 | 13 | 文灿股份 | 2024-04-12 五 | 25.42 | 25.66 | 25.39 | 25.91 | 25.25 | -1.05% | 1.06% | 27975 | 7135万 | 67.05 | 67.05 | 234.17 | 14 | 文灿股份 | 2024-04-11 四 | 26.08 | 26.22 | 25.66 | 26.08 | 25.30 | -2.14% | 1.28% | 33899 | 8706万 | 67.76 | 67.76 | 236.66 | 15 | 文灿股份 | 2024-04-10 三 | 26.91 | 26.85 | 26.22 | 26.91 | 25.88 | -2.35% | 0.98% | 25980 | 6807万 | 69.24 | 69.24 | 241.82 | 16 | 文灿股份 | 2024-04-09 二 | 26.20 | 26.01 | 26.85 | 26.98 | 26.00 | 3.23% | 0.94% | 24718 | 6573万 | 70.9 | 70.9 | 247.63 | 17 | 文灿股份 | 2024-04-08 一 | 26.58 | 26.58 | 26.01 | 26.95 | 26.01 | -2.14% | 1.16% | 30734 | 8076万 | 68.68 | 68.68 | 239.88 | 18 | 文灿股份 | 2024-04-03 三 | 27.57 | 27.48 | 26.58 | 27.57 | 26.40 | -3.28% | 0.95% | 24971 | 6670万 | 70.19 | 70.19 | 245.14 | 19 | 文灿股份 | 2024-04-02 二 | 28.00 | 28.01 | 27.48 | 28.04 | 27.31 | -1.89% | 0.89% | 23493 | 6468万 | 72.56 | 72.56 | 253.44 | 20 | 文灿股份 | 2024-04-01 一 | 26.88 | 26.85 | 28.01 | 28.01 | 26.85 | 4.32% | 1.26% | 33168 | 9185万 | 73.96 | 73.96 | 258.32 | 21 | 文灿股份 | 2024-03-29 五 | 27.26 | 27.08 | 26.85 | 27.64 | 26.61 | -0.85% | 0.89% | 23547 | 6345万 | 70.9 | 70.9 | 247.63 | 22 | 文灿股份 | 2024-03-28 四 | 26.60 | 26.72 | 27.08 | 27.58 | 26.60 | 1.35% | 0.87% | 23035 | 6252万 | 71.51 | 71.51 | 249.75 | 23 | 文灿股份 | 2024-03-27 三 | 27.90 | 28.04 | 26.72 | 28.21 | 26.70 | -4.71% | 1.19% | 31418 | 8547万 | 70.56 | 70.56 | 246.43 | 24 | 文灿股份 | 2024-03-26 二 | 27.60 | 27.80 | 28.04 | 28.45 | 27.60 | 0.86% | 1.15% | 30318 | 8500万 | 74.04 | 74.04 | 258.6 | 25 | 文灿股份 | 2024-03-25 一 | 28.75 | 28.75 | 27.80 | 28.88 | 27.80 | -3.30% | 1.24% | 32818 | 9290万 | 73.41 | 73.41 | 256.39 | 26 | 文灿股份 | 2024-03-22 五 | 29.42 | 29.60 | 28.75 | 29.55 | 28.50 | -2.87% | 1.32% | 34977 | 10105万 | 75.92 | 75.92 | 265.15 | 27 | 文灿股份 | 2024-03-21 四 | 30.09 | 29.47 | 29.60 | 30.15 | 28.99 | 0.44% | 1.57% | 41473 | 12299万 | 78.16 | 78.16 | 272.99 | 28 | 文灿股份 | 2024-03-20 三 | 29.65 | 29.62 | 29.47 | 29.91 | 29.19 | -0.51% | 0.91% | 24107 | 7110万 | 77.82 | 77.82 | 271.79 | 29 | 文灿股份 | 2024-03-19 二 | 29.88 | 30.03 | 29.62 | 30.30 | 29.58 | -1.37% | 1.04% | 27333 | 8162万 | 78.21 | 78.21 | 273.17 | 30 | 文灿股份 | 2024-03-18 一 | 30.35 | 29.72 | 30.03 | 30.40 | 29.76 | 1.04% | 1.26% | 33140 | 9935万 | 79.3 | 79.3 | 276.95 | 31 | 文灿股份 | 2024-03-15 五 | 29.18 | 29.19 | 29.72 | 29.72 | 28.70 | 1.82% | 1.21% | 31851 | 9326万 | 78.48 | 78.48 | 274.09 | 32 | 文灿股份 | 2024-03-14 四 | 29.86 | 29.86 | 29.19 | 30.20 | 28.82 | -2.24% | 1.36% | 35890 | 10553万 | 77.08 | 77.08 | 269.21 | 33 | 文灿股份 | 2024-03-08 五 | 27.55 | 27.49 | 27.35 | 27.77 | 27.02 | -0.51% | 1.06% | 27896 | 7619万 | 72.22 | 72.22 | 252.24 | 34 | 文灿股份 | 2024-03-07 四 | 28.20 | 28.26 | 27.49 | 28.75 | 27.44 | -2.72% | 1.23% | 32463 | 9119万 | 72.59 | 72.59 | 253.53 | 35 | 文灿股份 | 2024-03-06 三 | 28.25 | 28.20 | 28.26 | 28.57 | 27.80 | 0.21% | 1.25% | 32963 | 9297万 | 74.62 | 74.62 | 260.63 | 36 | 文灿股份 | 2024-03-05 二 | 28.00 | 28.34 | 28.20 | 28.93 | 27.39 | -0.49% | 1.42% | 37489 | 10510万 | 74.46 | 74.46 | 260.08 | 37 | 文灿股份 | 2024-03-04 一 | 29.08 | 29.13 | 28.34 | 29.25 | 28.18 | -2.71% | 1.96% | 51851 | 14741万 | 74.83 | 74.83 | 261.37 | 38 | 文灿股份 | 2024-03-01 五 | 29.21 | 28.97 | 29.13 | 29.30 | 28.50 | 0.55% | 1.53% | 40392 | 11686万 | 76.92 | 76.92 | 268.65 | 39 | 文灿股份 | 2024-02-29 四 | 27.40 | 27.50 | 28.97 | 28.97 | 27.00 | 5.35% | 1.90% | 50088 | 14211万 | 76.5 | 76.5 | 267.18 | 40 | 文灿股份 | 2024-02-28 三 | 30.52 | 30.52 | 27.50 | 30.65 | 27.50 | -9.90% | 3.37% | 88859 | 26154万 | 72.62 | 72.62 | 253.62 | 41 | 文灿股份 | 2024-02-27 二 | 29.26 | 28.50 | 30.52 | 30.68 | 29.26 | 7.09% | 3.21% | 84708 | 25459万 | 80.59 | 80.59 | 281.47 | 42 | 文灿股份 | 2024-02-26 一 | 28.11 | 27.97 | 28.50 | 29.15 | 28.01 | 1.89% | 2.00% | 52778 | 15095万 | 75.26 | 75.26 | 262.84 | 43 | 文灿股份 | 2024-02-23 五 | 27.25 | 27.12 | 27.97 | 28.05 | 26.94 | 3.13% | 1.84% | 48503 | 13357万 | 73.86 | 73.86 | 257.95 | 44 | 文灿股份 | 2024-02-22 四 | 26.66 | 26.82 | 27.12 | 27.35 | 26.51 | 1.12% | 1.77% | 46612 | 12550万 | 71.61 | 71.61 | 250.12 | 45 | 文灿股份 | 2024-02-21 三 | 25.47 | 25.80 | 26.82 | 28.06 | 25.21 | 3.95% | 2.56% | 67596 | 18248万 | 70.82 | 70.82 | 247.35 | 46 | 文灿股份 | 2024-02-20 二 | 25.48 | 25.79 | 25.80 | 25.87 | 25.12 | 0.04% | 1.36% | 36015 | 9143万 | 68.13 | 68.13 | 237.94 | 47 | 文灿股份 | 2024-02-19 一 | 26.60 | 26.28 | 25.79 | 27.00 | 25.15 | -1.86% | 2.39% | 63085 | 16246万 | 68.1 | 68.1 | 237.85 | 48 | 文灿股份 | 2024-02-08 四 | 25.99 | 25.22 | 26.28 | 26.90 | 25.32 | 4.20% | 2.72% | 71896 | 18851万 | 69.39 | 69.39 | 242.37 | 49 | 文灿股份 | 2024-02-07 三 | 22.92 | 22.93 | 25.22 | 25.22 | 22.80 | 9.99% | 1.51% | 39963 | 9843万 | 66.6 | 66.6 | 232.59 | 50 | 文灿股份 | 2024-02-06 二 | 21.00 | 21.41 | 22.93 | 23.30 | 20.40 | 7.10% | 2.32% | 61140 | 13342万 | 60.55 | 60.55 | 211.47 | 51 | 文灿股份 | 2024-02-05 一 | 23.41 | 23.68 | 21.41 | 23.47 | 21.31 | -9.59% | 1.87% | 49503 | 10873万 | 56.53 | 56.53 | 197.45 | 52 | 文灿股份 | 2024-02-02 五 | 25.20 | 25.02 | 23.68 | 25.37 | 22.60 | -5.36% | 1.47% | 38896 | 9369万 | 62.53 | 62.53 | 218.39 | 53 | 文灿股份 | 2024-02-01 四 | 24.80 | 24.81 | 25.02 | 25.59 | 24.52 | 0.85% | 1.36% | 35935 | 9012万 | 66.07 | 66.07 | 230.75 | 54 | 文灿股份 | 2024-01-31 三 | 26.01 | 26.68 | 24.81 | 26.65 | 24.76 | -7.01% | 1.90% | 50268 | 12778万 | 65.51 | 65.51 | 228.81 | 55 | 文灿股份 | 2024-01-30 二 | 27.28 | 27.25 | 26.68 | 27.63 | 26.66 | -2.09% | 0.87% | 23035 | 6264万 | 70.45 | 70.45 | 246.06 | 56 | 文灿股份 | 2024-01-29 一 | 28.23 | 28.15 | 27.25 | 28.29 | 27.16 | -3.20% | 1.07% | 28210 | 7788万 | 71.96 | 71.96 | 251.31 | 57 | 文灿股份 | 2024-01-26 五 | 28.80 | 28.95 | 28.15 | 28.92 | 28.10 | -2.76% | 1.10% | 28941 | 8243万 | 74.33 | 74.33 | 259.61 | 58 | 文灿股份 | 2024-01-25 四 | 28.20 | 28.25 | 28.95 | 29.12 | 27.89 | 2.48% | 1.19% | 31449 | 9020万 | 76.44 | 76.44 | 266.99 | 59 | 文灿股份 | 2024-01-24 三 | 28.74 | 28.17 | 28.25 | 28.74 | 27.30 | 0.28% | 1.14% | 29987 | 8410万 | 74.6 | 74.6 | 260.54 | 60 | 文灿股份 | 2024-01-23 二 | 27.89 | 28.13 | 28.17 | 28.54 | 27.62 | 0.14% | 1.28% | 33680 | 9485万 | 74.38 | 74.38 | 259.8 | 61 | 文灿股份 | 2024-01-22 一 | 29.92 | 29.74 | 28.13 | 29.98 | 27.85 | -5.41% | 1.28% | 33804 | 9753万 | 74.28 | 74.28 | 259.43 | 62 | 文灿股份 | 2024-01-19 五 | 30.58 | 30.55 | 29.74 | 30.84 | 29.74 | -2.65% | 0.97% | 25666 | 7740万 | 78.53 | 78.53 | 274.28 | 63 | 文灿股份 | 2024-01-18 四 | 30.03 | 30.40 | 30.55 | 30.60 | 29.60 | 0.49% | 1.29% | 34119 | 10251万 | 80.67 | 80.67 | 281.75 | 64 | 文灿股份 | 2024-01-17 三 | 31.70 | 31.70 | 30.40 | 31.70 | 30.30 | -4.10% | 1.19% | 31492 | 9745万 | 80.27 | 80.27 | 280.37 | 65 | 文灿股份 | 2024-01-16 二 | 32.04 | 32.04 | 31.70 | 32.10 | 31.28 | -1.06% | 1.18% | 31210 | 9867万 | 83.71 | 83.71 | 292.35 | 66 | 文灿股份 | 2024-01-15 一 | 32.01 | 32.36 | 32.04 | 32.40 | 31.52 | -0.99% | 0.96% | 25245 | 8074万 | 84.6 | 84.6 | 295.49 | 67 | 文灿股份 | 2024-01-12 五 | 32.80 | 32.72 | 32.36 | 32.90 | 32.28 | -1.10% | 1.17% | 30797 | 10028万 | 85.45 | 85.45 | 298.44 | 68 | 文灿股份 | 2024-01-11 四 | 31.96 | 32.00 | 32.72 | 33.08 | 31.82 | 2.25% | 1.28% | 33873 | 11001万 | 86.4 | 86.4 | 301.76 | 69 | 文灿股份 | 2024-01-10 三 | 32.01 | 32.34 | 32.00 | 32.20 | 31.50 | -1.05% | 1.18% | 31121 | 9929万 | 84.5 | 84.5 | 295.12 | 70 | 文灿股份 | 2024-01-09 二 | 32.52 | 32.50 | 32.34 | 33.55 | 31.88 | -0.49% | 1.71% | 45061 | 14720万 | 85.4 | 85.4 | 298.26 | 71 | 文灿股份 | 2024-01-08 一 | 34.80 | 34.80 | 32.50 | 34.80 | 32.21 | -6.61% | 2.19% | 57762 | 19042万 | 85.82 | 85.82 | 299.73 | 72 | 文灿股份 | 2024-01-05 五 | 36.30 | 36.32 | 34.80 | 36.40 | 34.56 | -4.19% | 1.69% | 44732 | 15801万 | 91.89 | 91.89 | 320.94 | 73 | 文灿股份 | 2024-01-04 四 | 36.08 | 36.21 | 36.32 | 36.36 | 35.63 | 0.30% | 1.26% | 33386 | 12056万 | 95.91 | 95.91 | 334.96 | 74 | 文灿股份 | 2024-01-03 三 | 37.85 | 38.04 | 36.21 | 37.97 | 35.58 | -4.81% | 2.72% | 71724 | 26045万 | 95.61 | 95.61 | 333.95 | 75 | 文灿股份 | 2024-01-02 二 | 38.81 | 38.80 | 38.04 | 39.44 | 37.99 | -1.96% | 1.67% | 44175 | 17029万 | 100.44 | 100.44 | 350.82 | 76 | 文灿股份 | 2023-12-29 五 | 38.64 | 38.85 | 38.80 | 39.28 | 38.31 | -0.13% | 2.43% | 64036 | 24802万 | 102.45 | 102.45 | 357.82 | 77 | 文灿股份 | 2023-12-28 四 | 38.05 | 38.62 | 38.85 | 39.11 | 37.60 | 0.60% | 2.86% | 75516 | 29059万 | 102.58 | 102.58 | 358.29 | 78 | 文灿股份 | 2023-12-27 三 | 39.50 | 39.25 | 38.62 | 39.82 | 37.76 | -1.61% | 3.44% | 90960 | 35201万 | 101.98 | 101.98 | 356.16 | 79 | 文灿股份 | 2023-12-26 二 | 40.70 | 38.54 | 39.25 | 40.70 | 38.93 | 1.84% | 4.51% | 119063 | 47377万 | 103.64 | 103.64 | 361.97 | 80 | 文灿股份 | 2023-12-25 一 | 35.26 | 35.04 | 38.54 | 38.54 | 35.25 | 9.99% | 2.01% | 52975 | 19838万 | 101.76 | 101.76 | 355.43 | 81 | 文灿股份 | 2023-12-22 五 | 35.50 | 35.47 | 35.04 | 35.58 | 34.75 | -1.21% | 0.95% | 25119 | 8802万 | 92.52 | 92.52 | 323.15 | 82 | 文灿股份 | 2023-12-21 四 | 34.85 | 34.86 | 35.47 | 35.73 | 34.70 | 1.75% | 1.05% | 27714 | 9789万 | 93.66 | 93.66 | 327.11 | 83 | 文灿股份 | 2023-12-20 三 | 36.50 | 36.31 | 34.86 | 36.59 | 34.85 | -3.99% | 1.14% | 30014 | 10643万 | 92.05 | 92.05 | 321.49 | 84 | 文灿股份 | 2023-12-19 二 | 37.03 | 37.11 | 36.31 | 37.03 | 36.03 | -2.16% | 0.95% | 25168 | 9173万 | 95.88 | 95.88 | 334.86 | 85 | 文灿股份 | 2023-12-18 一 | 37.90 | 38.00 | 37.11 | 37.98 | 37.03 | -2.34% | 0.82% | 21624 | 8082万 | 97.99 | 97.99 | 342.24 | 86 | 文灿股份 | 2023-12-15 五 | 38.95 | 38.73 | 38.00 | 38.95 | 37.92 | -1.88% | 0.82% | 21683 | 8283万 | 100.34 | 100.34 | 350.45 | 87 | 文灿股份 | 2023-12-14 四 | 39.11 | 39.00 | 38.73 | 39.30 | 38.50 | -0.69% | 0.88% | 23289 | 9026万 | 102.27 | 102.27 | 357.18 | 88 | 文灿股份 | 2023-12-13 三 | 39.90 | 38.90 | 39.00 | 39.99 | 38.91 | 0.26% | 1.11% | 29183 | 11469万 | 102.98 | 102.98 | 359.67 | 89 | 文灿股份 | 2023-12-12 二 | 39.04 | 39.23 | 38.90 | 39.09 | 38.60 | -0.84% | 0.90% | 23878 | 9263万 | 102.72 | 102.72 | 358.75 | 90 | 文灿股份 | 2023-12-11 一 | 39.02 | 39.31 | 39.23 | 39.47 | 38.45 | -0.20% | 1.13% | 29754 | 11593万 | 103.59 | 103.59 | 361.79 | 91 | 文灿股份 | 2023-12-08 五 | 38.35 | 38.33 | 39.31 | 39.65 | 38.21 | 2.56% | 1.61% | 42584 | 16632万 | 103.8 | 103.8 | 362.53 | 92 | 文灿股份 | 2023-12-07 四 | 38.07 | 38.18 | 38.33 | 38.39 | 37.50 | 0.39% | 0.98% | 25870 | 9823万 | 101.21 | 101.21 | 353.49 | 93 | 文灿股份 | 2023-12-06 三 | 38.07 | 38.32 | 38.18 | 38.96 | 38.00 | -0.37% | 0.80% | 21079 | 8095万 | 100.81 | 100.81 | 352.11 | 94 | 文灿股份 | 2023-12-05 二 | 39.47 | 39.60 | 38.32 | 39.47 | 38.26 | -3.23% | 1.16% | 30667 | 11910万 | 101.18 | 101.18 | 353.4 | 95 | 文灿股份 | 2023-12-04 一 | 39.33 | 39.49 | 39.60 | 40.09 | 39.03 | 0.28% | 0.94% | 24854 | 9841万 | 104.56 | 104.56 | 365.2 | 96 | 文灿股份 | 2023-12-01 五 | 40.19 | 40.06 | 39.49 | 40.26 | 39.16 | -1.42% | 1.05% | 27796 | 10953万 | 104.27 | 104.27 | 364.19 | 97 | 文灿股份 | 2023-11-30 四 | 41.36 | 41.50 | 40.06 | 41.42 | 39.50 | -3.47% | 1.54% | 40760 | 16380万 | 105.78 | 105.78 | 369.44 | 98 | 文灿股份 | 2023-11-29 三 | 41.90 | 42.15 | 41.50 | 42.50 | 41.39 | -1.54% | 0.89% | 23608 | 9876万 | 109.58 | 109.58 | 382.72 | 99 | 文灿股份 | 2023-11-28 二 | 41.96 | 41.40 | 42.15 | 42.36 | 41.36 | 1.81% | 1.03% | 27076 | 11356万 | 111.3 | 111.3 | 388.72 | 100 | 文灿股份 | 2023-11-27 一 | 42.00 | 42.11 | 41.40 | 42.60 | 40.87 | -1.69% | 1.26% | 33234 | 13765万 | 109.32 | 109.32 | 381.8 | 101 | 文灿股份 | 2023-11-24 五 | 43.76 | 44.00 | 42.11 | 43.90 | 42.04 | -4.30% | 1.33% | 35047 | 14909万 | 111.19 | 111.19 | 388.35 | 102 | 文灿股份 | 2023-11-23 四 | 41.90 | 41.86 | 44.00 | 44.23 | 41.90 | 5.11% | 2.05% | 54226 | 23584万 | 116.18 | 116.18 | 405.78 | 103 | 文灿股份 | 2023-11-22 三 | 43.29 | 43.33 | 41.86 | 43.33 | 41.86 | -3.39% | 1.22% | 32328 | 13715万 | 110.53 | 110.53 | 386.04 | 104 | 文灿股份 | 2023-11-21 二 | 44.58 | 44.55 | 43.33 | 44.66 | 43.24 | -2.74% | 1.22% | 32300 | 14126万 | 114.41 | 114.41 | 399.6 | 105 | 文灿股份 | 2023-11-20 一 | 44.76 | 44.94 | 44.55 | 45.02 | 44.18 | -0.87% | 1.55% | 40914 | 18195万 | 117.63 | 117.63 | 410.85 | 106 | 文灿股份 | 2023-11-17 五 | 43.20 | 43.61 | 44.94 | 45.40 | 43.00 | 3.05% | 2.21% | 58419 | 25902万 | 118.66 | 118.66 | 414.45 | 107 | 文灿股份 | 2023-11-16 四 | 44.65 | 44.55 | 43.61 | 45.02 | 43.61 | -2.11% | 1.64% | 43227 | 18999万 | 115.15 | 115.15 | 402.18 | 108 | 文灿股份 | 2023-11-15 三 | 43.43 | 43.15 | 44.55 | 45.25 | 43.43 | 3.24% | 2.56% | 67652 | 29977万 | 117.63 | 117.63 | 410.85 | 109 | 文灿股份 | 2023-11-14 二 | 42.91 | 42.90 | 43.15 | 43.70 | 42.75 | 0.58% | 1.71% | 45217 | 19534万 | 113.94 | 113.94 | 397.94 | 110 | 文灿股份 | 2023-11-13 一 | 42.00 | 42.66 | 42.90 | 44.24 | 41.85 | 0.56% | 2.64% | 69766 | 30087万 | 113.28 | 113.28 | 395.64 | 111 | 文灿股份 | 2023-11-10 五 | 41.30 | 41.24 | 42.66 | 42.66 | 40.82 | 3.44% | 2.69% | 71008 | 29679万 | 112.64 | 112.64 | 393.42 | 112 | 文灿股份 | 2023-11-09 四 | 41.68 | 41.68 | 41.24 | 41.90 | 40.77 | -1.06% | 1.33% | 35041 | 14443万 | 108.89 | 108.89 | 380.33 | 113 | 文灿股份 | 2023-11-08 三 | 42.19 | 42.40 | 41.68 | 42.30 | 41.20 | -1.70% | 1.75% | 46105 | 19180万 | 110.06 | 110.06 | 384.38 | 114 | 文灿股份 | 2023-11-07 二 | 42.32 | 42.32 | 42.40 | 42.99 | 41.91 | 0.19% | 1.96% | 51703 | 21957万 | 111.96 | 111.96 | 391.02 | 115 | 文灿股份 | 2023-11-06 一 | 41.08 | 40.72 | 42.32 | 42.43 | 40.56 | 3.93% | 2.20% | 58219 | 24281万 | 111.75 | 111.75 | 390.29 | 116 | 文灿股份 | 2023-11-03 五 | 39.52 | 39.20 | 40.72 | 41.12 | 39.38 | 3.88% | 1.87% | 49439 | 20030万 | 107.52 | 107.52 | 375.53 | 117 | 文灿股份 | 2023-11-02 四 | 40.10 | 40.09 | 39.20 | 40.50 | 39.19 | -2.22% | 1.39% | 36640 | 14605万 | 103.51 | 103.51 | 361.51 | 118 | 文灿股份 | 2023-11-01 三 | 39.81 | 39.90 | 40.09 | 40.53 | 38.96 | 0.48% | 1.43% | 37823 | 15068万 | 105.86 | 105.86 | 369.72 | 119 | 文灿股份 | 2023-10-31 二 | 42.59 | 42.43 | 39.90 | 42.59 | 39.62 | -5.96% | 2.50% | 66017 | 26768万 | 105.36 | 105.36 | 367.97 | 120 | 文灿股份 | 2023-10-30 一 | 41.90 | 42.08 | 42.43 | 42.50 | 41.26 | 0.83% | 1.67% | 44156 | 18514万 | 112.04 | 112.04 | 391.3 | 121 | 文灿股份 | 2023-10-27 五 | 41.99 | 41.74 | 42.08 | 43.15 | 41.47 | 0.81% | 2.15% | 56798 | 24022万 | 111.11 | 111.11 | 96.36 | 122 | 文灿股份 | 2023-10-26 四 | 41.80 | 42.03 | 41.74 | 42.06 | 40.36 | -0.69% | 1.94% | 51350 | 21066万 | 110.21 | 110.21 | 95.58 | 123 | 文灿股份 | 2023-10-25 三 | 40.60 | 40.18 | 42.03 | 42.49 | 40.16 | 4.60% | 2.10% | 55543 | 23057万 | 110.98 | 110.98 | 96.25 | 124 | 文灿股份 | 2023-10-24 二 | 41.00 | 40.32 | 40.18 | 41.20 | 39.17 | -0.35% | 1.77% | 46674 | 18722万 | 106.1 | 106.1 | 92.01 | 125 | 文灿股份 | 2023-10-23 一 | 40.79 | 41.22 | 40.32 | 42.55 | 40.00 | -2.18% | 1.87% | 49461 | 20452万 | 106.46 | 106.46 | 92.33 | 126 | 文灿股份 | 2023-10-20 五 | 41.83 | 42.61 | 41.22 | 43.20 | 41.10 | -3.26% | 1.87% | 49500 | 20752万 | 108.84 | 108.84 | 94.39 | 127 | 文灿股份 | 2023-10-19 四 | 45.80 | 46.51 | 42.61 | 45.81 | 42.21 | -8.39% | 3.62% | 95613 | 41714万 | 112.51 | 112.51 | 97.57 | 128 | 文灿股份 | 2023-10-18 三 | 44.39 | 44.43 | 46.51 | 46.55 | 43.70 | 4.68% | 4.19% | 110584 | 50456万 | 122.81 | 122.81 | 106.51 | 129 | 文灿股份 | 2023-10-17 二 | 45.69 | 45.67 | 44.43 | 45.74 | 44.15 | -2.72% | 1.95% | 51613 | 23024万 | 117.32 | 117.32 | 101.74 | 130 | 文灿股份 | 2023-10-16 一 | 46.70 | 46.70 | 45.67 | 46.71 | 45.08 | -2.21% | 2.30% | 60827 | 27780万 | 120.59 | 120.59 | 104.58 | 131 | 文灿股份 | 2023-10-13 五 | 47.20 | 47.24 | 46.70 | 48.77 | 46.32 | -1.14% | 3.55% | 93615 | 44151万 | 123.31 | 123.31 | 106.94 | 132 | 文灿股份 | 2023-10-12 四 | 46.08 | 46.30 | 47.24 | 47.85 | 45.35 | 2.03% | 3.24% | 85602 | 40210万 | 124.74 | 124.74 | 108.18 | 133 | 文灿股份 | 2023-10-11 三 | 46.23 | 46.24 | 46.30 | 47.50 | 45.32 | 0.13% | 3.74% | 98766 | 45938万 | 122.26 | 122.26 | 106.02 | 134 | 文灿股份 | 2023-10-10 二 | 45.87 | 44.97 | 46.24 | 49.00 | 44.62 | 2.82% | 6.05% | 159746 | 73984万 | 122.1 | 122.1 | 105.89 | 135 | 文灿股份 | 2023-10-09 一 | 42.89 | 40.88 | 44.97 | 44.97 | 42.88 | 10.00% | 4.81% | 127011 | 56303万 | 118.74 | 118.74 | 102.98 | 136 | 文灿股份 | 2023-09-28 四 | 41.02 | 40.91 | 40.88 | 41.67 | 40.69 | -0.07% | 1.21% | 31952 | 13136万 | 107.94 | 107.94 | 93.61 | 137 | 文灿股份 | 2023-09-27 三 | 41.95 | 41.74 | 40.91 | 42.08 | 40.90 | -1.99% | 1.44% | 38099 | 15733万 | 108.02 | 108.02 | 93.68 | 138 | 文灿股份 | 2023-09-26 二 | 42.35 | 42.89 | 41.74 | 42.47 | 41.28 | -2.68% | 1.48% | 39086 | 16306万 | 110.21 | 110.21 | 95.58 | 139 | 文灿股份 | 2023-09-25 一 | 42.00 | 42.28 | 42.89 | 43.30 | 41.81 | 1.44% | 1.97% | 52074 | 22199万 | 113.25 | 113.25 | 98.21 | 140 | 文灿股份 | 2023-09-22 五 | 41.54 | 41.40 | 42.28 | 42.42 | 40.79 | 2.13% | 1.78% | 46991 | 19609万 | 111.64 | 111.64 | 96.82 | 141 | 文灿股份 | 2023-09-21 四 | 43.36 | 43.57 | 41.40 | 43.37 | 41.16 | -4.98% | 2.35% | 62102 | 26033万 | 109.32 | 109.32 | 94.8 | 142 | 文灿股份 | 2023-09-20 三 | 43.40 | 43.95 | 43.57 | 44.09 | 43.02 | -0.86% | 1.66% | 43957 | 19066万 | 115.05 | 115.05 | 99.77 | 143 | 文灿股份 | 2023-09-19 二 | 44.12 | 44.49 | 43.95 | 44.18 | 42.96 | -1.21% | 2.92% | 76997 | 33493万 | 116.05 | 116.05 | 100.64 | 144 | 文灿股份 | 2023-09-18 一 | 42.22 | 43.22 | 44.49 | 46.28 | 42.00 | 2.94% | 5.66% | 149444 | 66721万 | 117.47 | 117.47 | 101.88 | 145 | 文灿股份 | 2023-09-15 五 | 40.61 | 40.36 | 43.22 | 44.40 | 40.45 | 7.09% | 4.92% | 129894 | 55390万 | 114.12 | 114.12 | 98.97 | 146 | 文灿股份 | 2023-09-14 四 | 41.15 | 41.16 | 40.36 | 41.16 | 39.85 | -1.94% | 1.71% | 45266 | 18292万 | 106.57 | 106.57 | 92.42 | 147 | 文灿股份 | 2023-09-13 三 | 42.00 | 42.67 | 41.16 | 42.57 | 40.70 | -3.54% | 3.83% | 100869 | 41785万 | 108.48 | 108.48 | 94.08 | 148 | 文灿股份 | 2023-09-12 二 | 38.79 | 38.79 | 42.67 | 42.67 | 38.69 | 10.00% | 4.15% | 109265 | 45058万 | 112.46 | 112.46 | 97.53 | 149 | 文灿股份 | 2023-09-11 一 | 37.60 | 37.80 | 38.79 | 39.05 | 37.50 | 2.62% | 1.37% | 36035 | 13879万 | 102.23 | 102.23 | 88.66 | 150 | 文灿股份 | 2023-09-08 五 | 37.50 | 37.56 | 37.80 | 37.99 | 37.17 | 0.64% | 0.70% | 18547 | 6987万 | 99.62 | 99.62 | 86.4 | 151 | 文灿股份 | 2023-09-07 四 | 38.28 | 38.65 | 37.56 | 38.39 | 37.56 | -2.82% | 1.19% | 31433 | 11914万 | 98.99 | 98.99 | 85.85 | 152 | 文灿股份 | 2023-09-06 三 | 38.63 | 38.48 | 38.65 | 39.37 | 38.40 | 0.44% | 1.74% | 45800 | 17763万 | 101.86 | 101.86 | 88.34 | 153 | 文灿股份 | 2023-09-05 二 | 38.96 | 38.90 | 38.48 | 39.19 | 38.30 | -1.08% | 1.34% | 35237 | 13595万 | 101.41 | 101.41 | 87.95 | 154 | 文灿股份 | 2023-09-04 一 | 38.20 | 38.10 | 38.90 | 39.05 | 37.88 | 2.10% | 1.84% | 48417 | 18689万 | 102.52 | 102.52 | 88.91 | 155 | 文灿股份 | 2023-09-01 五 | 37.20 | 37.22 | 38.10 | 38.66 | 36.95 | 2.36% | 1.56% | 41245 | 15627万 | 100.41 | 100.41 | 87.08 | 156 | 文灿股份 | 2023-08-31 四 | 38.20 | 38.20 | 37.22 | 38.32 | 37.02 | -2.57% | 1.74% | 45782 | 17177万 | 98.09 | 98.09 | 85.07 | 157 | 文灿股份 | 2023-08-30 三 | 38.75 | 38.75 | 38.20 | 39.13 | 38.11 | -1.42% | 1.74% | 45743 | 17637万 | 100.68 | 100.68 | 87.31 | 158 | 文灿股份 | 2023-08-29 二 | 36.85 | 36.85 | 38.75 | 38.88 | 36.44 | 5.16% | 2.52% | 66399 | 25121万 | 102.13 | 102.13 | 88.57 | 159 | 文灿股份 | 2023-08-28 一 | 39.39 | 37.49 | 36.85 | 39.50 | 36.60 | -1.71% | 1.26% | 33318 | 12624万 | 97.12 | 97.12 | 84.23 | 160 | 文灿股份 | 2023-08-25 五 | 38.54 | 38.75 | 37.49 | 38.54 | 37.26 | -3.25% | 0.87% | 22906 | 8640万 | 98.81 | 98.81 | 85.69 | 161 | 文灿股份 | 2023-08-23 三 | 39.54 | 39.60 | 38.42 | 39.79 | 38.39 | -2.98% | 0.90% | 23602 | 9171万 | 101.26 | 101.26 | 87.81 | 162 | 文灿股份 | 2023-08-22 二 | 40.16 | 39.88 | 39.60 | 40.45 | 38.93 | -0.70% | 1.12% | 29343 | 11601万 | 103.44 | 104.37 | 90.51 |
|
行情刷新 | 流通股东
|