| 股票名称 | 代码 603536 | 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 | 惠发食品 | 2024-04-30 二 | 9.80 | 9.75 | 9.52 | 9.86 | 9.33 | -2.36% | 4.84% | 118296 | 11327万 | 23.29 | 23.29 | 116.42 | 2 | 惠发食品 | 2024-04-29 一 | 9.48 | 9.50 | 9.75 | 9.77 | 9.46 | 2.63% | 4.50% | 109991 | 10638万 | 23.85 | 23.85 | 119.23 | 3 | 惠发食品 | 2024-04-26 五 | 9.38 | 9.40 | 9.50 | 9.58 | 9.21 | 1.06% | 3.79% | 92839 | 8770万 | 23.24 | 23.24 | 116.18 | 4 | 惠发食品 | 2024-04-25 四 | 9.25 | 9.36 | 9.40 | 9.44 | 9.25 | 0.43% | 2.80% | 68605 | 6437万 | 23 | 23 | 305.97 | 5 | 惠发食品 | 2024-04-24 三 | 9.16 | 9.09 | 9.36 | 9.42 | 9.16 | 2.97% | 3.90% | 95346 | 8872万 | 22.9 | 22.9 | 304.67 | 6 | 惠发食品 | 2024-04-23 二 | 9.09 | 9.10 | 9.09 | 9.23 | 9.02 | -0.11% | 3.01% | 73699 | 6731万 | 22.24 | 22.24 | 295.88 | 7 | 惠发食品 | 2024-04-22 一 | 9.25 | 9.32 | 9.10 | 9.40 | 8.87 | -2.36% | 3.76% | 91941 | 8391万 | 22.26 | 22.26 | 296.21 | 8 | 惠发食品 | 2024-04-19 五 | 9.60 | 9.66 | 9.32 | 9.60 | 9.23 | -3.52% | 5.24% | 128183 | 12027万 | 22.8 | 22.8 | 303.37 | 9 | 惠发食品 | 2024-04-18 四 | 9.61 | 9.74 | 9.66 | 10.05 | 9.29 | -0.82% | 6.52% | 159402 | 15416万 | 23.63 | 23.63 | 314.43 | 10 | 惠发食品 | 2024-04-17 三 | 9.10 | 9.47 | 9.74 | 9.95 | 9.10 | 2.85% | 6.67% | 163285 | 15906万 | 23.83 | 23.83 | 317.04 | 11 | 惠发食品 | 2024-04-16 二 | 10.00 | 10.52 | 9.47 | 10.00 | 9.47 | -9.98% | 3.69% | 90168 | 8669万 | 23.17 | 23.17 | 308.25 | 12 | 惠发食品 | 2024-04-15 一 | 11.35 | 11.69 | 10.52 | 11.48 | 10.52 | -10.01% | 7.42% | 181633 | 19618万 | 25.74 | 25.74 | 342.43 | 13 | 惠发食品 | 2024-04-12 五 | 11.66 | 11.88 | 11.69 | 12.04 | 11.08 | -1.60% | 11.76% | 287713 | 32947万 | 28.6 | 28.6 | 380.51 | 14 | 惠发食品 | 2024-04-11 四 | 11.75 | 11.83 | 11.88 | 12.10 | 11.47 | 0.42% | 10.00% | 244654 | 29009万 | 29.06 | 29.06 | 386.69 | 15 | 惠发食品 | 2024-04-10 三 | 12.32 | 12.38 | 11.83 | 12.55 | 11.78 | -4.44% | 12.49% | 305644 | 36775万 | 28.94 | 28.94 | 385.07 | 16 | 惠发食品 | 2024-04-09 二 | 12.31 | 12.40 | 12.38 | 13.38 | 11.97 | -0.16% | 18.82% | 460523 | 57487万 | 30.29 | 30.29 | 402.97 | 17 | 惠发食品 | 2024-04-08 一 | 11.28 | 11.27 | 12.40 | 12.40 | 11.28 | 10.03% | 15.99% | 391116 | 46333万 | 30.34 | 30.34 | 403.62 | 18 | 惠发食品 | 2024-04-03 三 | 10.64 | 10.74 | 11.27 | 11.59 | 10.49 | 4.93% | 9.45% | 231168 | 25726万 | 27.57 | 27.57 | 366.84 | 19 | 惠发食品 | 2024-04-02 二 | 11.09 | 11.09 | 10.74 | 11.18 | 10.66 | -3.16% | 5.00% | 122417 | 13208万 | 26.27 | 26.27 | 349.59 | 20 | 惠发食品 | 2024-04-01 一 | 10.62 | 10.65 | 11.09 | 11.14 | 10.60 | 4.13% | 7.11% | 173860 | 19001万 | 27.13 | 27.13 | 360.98 | 21 | 惠发食品 | 2024-03-29 五 | 10.79 | 10.46 | 10.65 | 10.88 | 10.53 | 1.82% | 5.69% | 139210 | 14900万 | 26.05 | 26.05 | 346.66 | 22 | 惠发食品 | 2024-03-28 四 | 10.08 | 10.46 | 10.46 | 10.67 | 9.63 | 0.00% | 6.21% | 151907 | 15659万 | 25.59 | 25.59 | -34.7 | 23 | 惠发食品 | 2024-03-27 三 | 10.57 | 10.70 | 10.46 | 10.95 | 10.34 | -2.24% | 6.49% | 158655 | 16968万 | 25.59 | 25.59 | -34.7 | 24 | 惠发食品 | 2024-03-26 二 | 10.55 | 10.60 | 10.70 | 11.00 | 10.45 | 0.94% | 6.31% | 154360 | 16507万 | 26.18 | 26.18 | -35.49 | 25 | 惠发食品 | 2024-03-25 一 | 11.13 | 11.36 | 10.60 | 11.36 | 10.60 | -6.69% | 9.13% | 223351 | 24431万 | 25.93 | 25.93 | -35.16 | 26 | 惠发食品 | 2024-03-22 五 | 11.94 | 11.54 | 11.36 | 12.28 | 11.36 | -1.56% | 14.66% | 358642 | 42594万 | 27.79 | 27.79 | -37.68 | 27 | 惠发食品 | 2024-03-21 四 | 11.28 | 11.29 | 11.54 | 11.56 | 11.20 | 2.21% | 7.93% | 193899 | 22095万 | 28.23 | 28.23 | -38.28 | 28 | 惠发食品 | 2024-03-20 三 | 11.23 | 11.19 | 11.29 | 11.30 | 10.98 | 0.89% | 6.09% | 149017 | 16702万 | 27.62 | 27.62 | -37.45 | 29 | 惠发食品 | 2024-03-19 二 | 11.08 | 11.10 | 11.19 | 11.28 | 11.01 | 0.81% | 7.24% | 177079 | 19819万 | 27.38 | 27.38 | -37.12 | 30 | 惠发食品 | 2024-03-18 一 | 10.80 | 11.15 | 11.10 | 11.15 | 10.61 | -0.45% | 8.70% | 212906 | 23228万 | 27.16 | 27.16 | -36.82 | 31 | 惠发食品 | 2024-03-15 五 | 10.90 | 10.85 | 11.15 | 11.48 | 10.85 | 2.76% | 9.04% | 221276 | 24758万 | 27.28 | 27.28 | -36.98 | 32 | 惠发食品 | 2024-03-14 四 | 11.00 | 11.15 | 10.85 | 11.20 | 10.58 | -2.69% | 7.36% | 179964 | 19610万 | 26.54 | 26.54 | -35.99 | 33 | 惠发食品 | 2024-03-08 五 | 10.91 | 10.94 | 10.51 | 10.91 | 10.30 | -3.93% | 8.84% | 216208 | 22776万 | 25.71 | 25.71 | -34.86 | 34 | 惠发食品 | 2024-03-07 四 | 10.38 | 10.46 | 10.94 | 10.98 | 10.36 | 4.59% | 13.03% | 318880 | 34134万 | 26.76 | 26.76 | -36.29 | 35 | 惠发食品 | 2024-03-06 三 | 10.26 | 10.20 | 10.46 | 10.51 | 10.01 | 2.55% | 5.78% | 141438 | 14599万 | 25.59 | 25.59 | -34.7 | 36 | 惠发食品 | 2024-03-05 二 | 10.36 | 10.50 | 10.20 | 10.54 | 10.12 | -2.86% | 4.81% | 117627 | 12132万 | 24.95 | 24.95 | -33.83 | 37 | 惠发食品 | 2024-03-04 一 | 10.45 | 10.36 | 10.50 | 10.55 | 10.10 | 1.35% | 5.51% | 134760 | 13926万 | 25.69 | 25.69 | -34.83 | 38 | 惠发食品 | 2024-03-01 五 | 10.45 | 10.31 | 10.36 | 10.60 | 10.14 | 0.48% | 5.92% | 144876 | 14960万 | 25.34 | 25.34 | -34.36 | 39 | 惠发食品 | 2024-02-29 四 | 9.69 | 9.93 | 10.31 | 10.38 | 9.69 | 3.83% | 6.93% | 169536 | 17239万 | 25.22 | 25.22 | -34.2 | 40 | 惠发食品 | 2024-02-28 三 | 10.93 | 10.88 | 9.93 | 11.33 | 9.91 | -8.73% | 11.36% | 277867 | 29919万 | 24.29 | 24.29 | -32.94 | 41 | 惠发食品 | 2024-02-27 二 | 10.45 | 10.57 | 10.88 | 11.00 | 10.28 | 2.93% | 9.74% | 238192 | 25571万 | 26.62 | 26.62 | -36.09 | 42 | 惠发食品 | 2024-02-26 一 | 10.54 | 10.97 | 10.57 | 11.05 | 10.40 | -3.65% | 11.08% | 270994 | 28890万 | 25.86 | 25.86 | -35.06 | 43 | 惠发食品 | 2024-02-23 五 | 10.39 | 10.44 | 10.97 | 11.39 | 10.07 | 5.08% | 12.89% | 315264 | 32765万 | 26.84 | 26.84 | -36.39 | 44 | 惠发食品 | 2024-02-22 四 | 9.49 | 9.49 | 10.44 | 10.44 | 9.40 | 10.01% | 8.36% | 204617 | 20028万 | 25.54 | 25.54 | -34.63 | 45 | 惠发食品 | 2024-02-21 三 | 9.18 | 9.19 | 9.49 | 9.80 | 8.90 | 3.26% | 7.91% | 193445 | 18344万 | 23.22 | 23.22 | -31.48 | 46 | 惠发食品 | 2024-02-20 二 | 8.68 | 8.65 | 9.19 | 9.50 | 8.50 | 6.24% | 7.43% | 181651 | 16289万 | 22.48 | 22.48 | -30.48 | 47 | 惠发食品 | 2024-02-19 一 | 8.28 | 8.25 | 8.65 | 8.68 | 8.10 | 4.85% | 8.03% | 196426 | 16649万 | 21.16 | 21.16 | -28.69 | 48 | 惠发食品 | 2024-02-08 四 | 7.71 | 8.00 | 8.25 | 8.38 | 7.20 | 3.13% | 9.99% | 244450 | 18649万 | 20.18 | 20.18 | -27.36 | 49 | 惠发食品 | 2024-02-07 三 | 8.89 | 8.89 | 8.00 | 8.89 | 8.00 | -10.01% | 7.17% | 175317 | 14356万 | 19.57 | 19.57 | -26.54 | 50 | 惠发食品 | 2024-02-06 二 | 8.65 | 9.50 | 8.89 | 9.44 | 8.55 | -6.42% | 6.67% | 163061 | 14321万 | 21.75 | 21.75 | -29.49 | 51 | 惠发食品 | 2024-02-05 一 | 10.35 | 10.56 | 9.50 | 10.46 | 9.50 | -10.04% | 3.96% | 96773 | 9376万 | 23.24 | 23.24 | -31.51 | 52 | 惠发食品 | 2024-02-02 五 | 10.95 | 10.90 | 10.56 | 11.15 | 10.16 | -3.12% | 4.38% | 107255 | 11522万 | 25.83 | 25.83 | -35.03 | 53 | 惠发食品 | 2024-02-01 四 | 11.14 | 11.08 | 10.90 | 11.14 | 10.60 | -1.62% | 3.81% | 93265 | 10164万 | 26.67 | 26.67 | -36.15 | 54 | 惠发食品 | 2024-01-31 三 | 11.72 | 11.54 | 11.08 | 11.99 | 11.03 | -3.99% | 3.59% | 87872 | 9993万 | 27.11 | 27.11 | -36.75 | 55 | 惠发食品 | 2024-01-30 二 | 11.99 | 12.10 | 11.54 | 12.05 | 11.50 | -4.63% | 3.35% | 81912 | 9598万 | 28.23 | 28.23 | -38.28 | 56 | 惠发食品 | 2024-01-29 一 | 12.71 | 12.60 | 12.10 | 12.73 | 12.01 | -3.97% | 3.69% | 90170 | 11028万 | 29.6 | 29.6 | -40.13 | 57 | 惠发食品 | 2024-01-26 五 | 12.80 | 12.78 | 12.60 | 12.96 | 12.53 | -1.41% | 3.81% | 93282 | 11903万 | 30.82 | 30.82 | -41.79 | 58 | 惠发食品 | 2024-01-25 四 | 12.58 | 12.60 | 12.78 | 12.80 | 12.46 | 1.43% | 4.42% | 108139 | 13728万 | 31.27 | 31.27 | -42.39 | 59 | 惠发食品 | 2024-01-24 三 | 12.28 | 12.34 | 12.60 | 12.63 | 12.11 | 2.11% | 5.23% | 127929 | 15925万 | 30.82 | 30.82 | -41.79 | 60 | 惠发食品 | 2024-01-23 二 | 12.60 | 12.66 | 12.34 | 12.81 | 12.23 | -2.53% | 5.46% | 133482 | 16502万 | 30.19 | 30.19 | -40.93 | 61 | 惠发食品 | 2024-01-22 一 | 13.29 | 13.44 | 12.66 | 13.58 | 12.53 | -5.80% | 6.20% | 151597 | 19749万 | 30.97 | 30.97 | -41.99 | 62 | 惠发食品 | 2024-01-19 五 | 13.49 | 13.50 | 13.44 | 13.79 | 13.30 | -0.44% | 5.93% | 145074 | 19631万 | 32.88 | 32.88 | -44.58 | 63 | 惠发食品 | 2024-01-18 四 | 13.96 | 13.76 | 13.50 | 14.05 | 13.10 | -1.89% | 7.25% | 177302 | 23675万 | 33.03 | 33.03 | -44.78 | 64 | 惠发食品 | 2024-01-17 三 | 14.36 | 14.65 | 13.76 | 14.50 | 13.76 | -6.08% | 8.79% | 215032 | 30195万 | 33.66 | 33.66 | -45.64 | 65 | 惠发食品 | 2024-01-16 二 | 14.34 | 14.31 | 14.65 | 14.86 | 14.04 | 2.38% | 12.89% | 315430 | 45530万 | 35.84 | 35.84 | -48.59 | 66 | 惠发食品 | 2024-01-15 一 | 14.06 | 14.15 | 14.31 | 14.96 | 14.00 | 1.13% | 10.49% | 256751 | 37238万 | 35.01 | 35.01 | -47.47 | 67 | 惠发食品 | 2024-01-12 五 | 14.55 | 14.57 | 14.15 | 15.10 | 14.06 | -2.88% | 11.64% | 284859 | 41259万 | 34.62 | 34.62 | -46.93 | 68 | 惠发食品 | 2024-01-11 四 | 14.75 | 14.72 | 14.57 | 15.27 | 14.35 | -1.02% | 16.02% | 391948 | 57739万 | 35.64 | 35.64 | -48.33 | 69 | 惠发食品 | 2024-01-10 三 | 13.20 | 13.38 | 14.72 | 14.72 | 13.08 | 10.01% | 13.78% | 337156 | 47120万 | 36.01 | 36.01 | -48.83 | 70 | 惠发食品 | 2024-01-09 二 | 13.27 | 13.27 | 13.38 | 13.40 | 12.90 | 0.83% | 7.90% | 193181 | 25491万 | 32.73 | 32.73 | -44.38 | 71 | 惠发食品 | 2024-01-08 一 | 13.11 | 13.15 | 13.27 | 13.40 | 12.93 | 0.91% | 6.90% | 168719 | 22305万 | 32.46 | 32.46 | -44.02 | 72 | 惠发食品 | 2024-01-05 五 | 14.08 | 14.19 | 13.15 | 14.55 | 12.83 | -7.33% | 10.39% | 254084 | 34631万 | 32.17 | 32.17 | -43.62 | 73 | 惠发食品 | 2024-01-04 四 | 15.19 | 15.36 | 14.19 | 15.25 | 13.90 | -7.62% | 10.93% | 267431 | 38122万 | 34.71 | 34.71 | -47.07 | 74 | 惠发食品 | 2024-01-03 三 | 15.91 | 16.33 | 15.36 | 16.16 | 15.09 | -5.94% | 12.36% | 302461 | 46989万 | 37.58 | 37.58 | -50.95 | 75 | 惠发食品 | 2024-01-02 二 | 15.54 | 15.53 | 16.33 | 16.60 | 15.01 | 5.15% | 17.05% | 417045 | 66128万 | 39.95 | 39.95 | -54.17 | 76 | 惠发食品 | 2023-12-29 五 | 15.48 | 17.20 | 15.53 | 16.45 | 15.48 | -9.71% | 18.60% | 455030 | 72060万 | 37.99 | 37.99 | -51.51 | 77 | 惠发食品 | 2023-12-28 四 | 17.71 | 17.19 | 17.20 | 18.31 | 16.67 | 0.06% | 24.26% | 593409 | 104360万 | 42.08 | 42.08 | -57.05 | 78 | 惠发食品 | 2023-12-27 三 | 15.61 | 15.63 | 17.19 | 17.19 | 14.91 | 9.98% | 18.28% | 447090 | 72946万 | 42.05 | 42.05 | -57.02 | 79 | 惠发食品 | 2023-12-26 二 | 16.31 | 15.99 | 15.63 | 17.08 | 15.50 | -2.25% | 20.84% | 509861 | 83261万 | 38.24 | 38.24 | -51.84 | 80 | 惠发食品 | 2023-12-25 一 | 14.68 | 14.54 | 15.99 | 15.99 | 14.41 | 9.97% | 13.77% | 336837 | 51766万 | 39.12 | 39.12 | -53.04 | 81 | 惠发食品 | 2023-12-22 五 | 15.06 | 15.16 | 14.54 | 15.45 | 14.12 | -4.09% | 11.97% | 292894 | 43271万 | 35.57 | 35.57 | -48.23 | 82 | 惠发食品 | 2023-12-21 四 | 14.30 | 14.87 | 15.16 | 15.30 | 13.83 | 1.95% | 13.72% | 335699 | 48654万 | 37.09 | 37.09 | -50.28 | 83 | 惠发食品 | 2023-12-20 三 | 16.28 | 16.51 | 14.87 | 16.80 | 14.86 | -9.93% | 14.86% | 363538 | 56647万 | 36.38 | 36.38 | -49.32 | 84 | 惠发食品 | 2023-12-19 二 | 15.69 | 15.73 | 16.51 | 16.60 | 15.35 | 4.96% | 13.22% | 323481 | 52523万 | 40.39 | 40.39 | -54.76 | 85 | 惠发食品 | 2023-12-18 一 | 16.26 | 16.48 | 15.73 | 16.31 | 15.55 | -4.55% | 11.43% | 279681 | 44642万 | 38.48 | 38.48 | -52.18 | 86 | 惠发食品 | 2023-12-15 五 | 15.45 | 16.18 | 16.48 | 16.64 | 15.29 | 1.85% | 15.35% | 375502 | 60798万 | 40.32 | 40.32 | -54.66 | 87 | 惠发食品 | 2023-12-14 四 | 17.40 | 17.98 | 16.18 | 17.80 | 16.18 | -10.01% | 16.80% | 410915 | 69244万 | 39.58 | 39.58 | -53.67 | 88 | 惠发食品 | 2023-12-13 三 | 17.25 | 17.75 | 17.98 | 18.25 | 17.02 | 1.30% | 19.75% | 483095 | 85686万 | 43.99 | 43.99 | -59.64 | 89 | 惠发食品 | 2023-12-12 二 | 16.96 | 16.78 | 17.75 | 18.15 | 16.44 | 5.78% | 21.86% | 534684 | 92817万 | 43.42 | 43.42 | -58.88 | 90 | 惠发食品 | 2023-12-11 一 | 15.60 | 17.25 | 16.78 | 17.13 | 15.60 | -2.72% | 19.62% | 479993 | 78605万 | 41.05 | 41.05 | -55.66 | 91 | 惠发食品 | 2023-12-08 五 | 17.53 | 18.19 | 17.25 | 19.59 | 16.88 | -5.17% | 25.17% | 615840 | 112386万 | 42.2 | 42.2 | -57.22 | 92 | 惠发食品 | 2023-12-07 四 | 15.70 | 16.54 | 18.19 | 18.19 | 15.21 | 9.98% | 26.52% | 648880 | 108215万 | 44.5 | 44.5 | -60.34 | 93 | 惠发食品 | 2023-12-06 三 | 20.20 | 18.38 | 16.54 | 20.22 | 16.54 | -10.01% | 27.90% | 682435 | 124442万 | 40.46 | 40.46 | -54.86 | 94 | 惠发食品 | 2023-12-05 二 | 15.36 | 16.71 | 18.38 | 18.38 | 15.36 | 9.99% | 16.44% | 402110 | 69458万 | 44.97 | 44.97 | -60.97 | 95 | 惠发食品 | 2023-12-04 一 | 14.24 | 15.19 | 16.71 | 16.71 | 13.70 | 10.01% | 28.02% | 685524 | 104902万 | 40.88 | 40.88 | -55.43 | 96 | 惠发食品 | 2023-12-01 五 | 14.58 | 13.81 | 15.19 | 15.19 | 13.54 | 9.99% | 22.49% | 550275 | 81896万 | 37.16 | 37.16 | -50.38 | 97 | 惠发食品 | 2023-11-30 四 | 11.70 | 12.55 | 13.81 | 13.81 | 11.68 | 10.04% | 26.74% | 654060 | 84061万 | 33.79 | 33.79 | -45.81 | 98 | 惠发食品 | 2023-11-29 三 | 12.00 | 11.41 | 12.55 | 12.55 | 10.96 | 9.99% | 9.01% | 220530 | 26436万 | 30.7 | 30.7 | -41.63 | 99 | 惠发食品 | 2023-11-28 二 | 10.80 | 10.37 | 11.41 | 11.41 | 10.16 | 10.03% | 12.15% | 297219 | 32621万 | 27.91 | 27.91 | -37.85 | 100 | 惠发食品 | 2023-11-27 一 | 10.37 | 9.43 | 10.37 | 10.37 | 10.37 | 9.97% | 1.76% | 43130 | 4473万 | 25.37 | 25.37 | -34.4 | 101 | 惠发食品 | 2023-11-24 五 | 8.65 | 8.57 | 9.43 | 9.43 | 8.58 | 10.04% | 2.85% | 69711 | 6351万 | 23.07 | 23.07 | -31.28 | 102 | 惠发食品 | 2023-11-23 四 | 8.54 | 8.57 | 8.57 | 8.63 | 8.51 | 0.00% | 0.84% | 20645 | 1768万 | 20.97 | 20.97 | -28.43 | 103 | 惠发食品 | 2023-11-22 三 | 8.49 | 8.56 | 8.57 | 8.64 | 8.49 | 0.12% | 1.20% | 29286 | 2514万 | 20.97 | 20.97 | -28.43 | 104 | 惠发食品 | 2023-11-21 二 | 8.47 | 8.49 | 8.56 | 8.64 | 8.38 | 0.82% | 1.07% | 26160 | 2239万 | 20.94 | 20.94 | -28.39 | 105 | 惠发食品 | 2023-11-20 一 | 8.32 | 8.34 | 8.49 | 8.50 | 8.30 | 1.80% | 1.30% | 31772 | 2674万 | 20.77 | 20.77 | -28.16 | 106 | 惠发食品 | 2023-11-17 五 | 8.28 | 8.31 | 8.34 | 8.36 | 8.26 | 0.36% | 0.73% | 17840 | 1483万 | 20.4 | 20.4 | -27.66 | 107 | 惠发食品 | 2023-11-16 四 | 8.35 | 8.34 | 8.31 | 8.38 | 8.28 | -0.36% | 0.88% | 21499 | 1790万 | 20.33 | 20.33 | -27.56 | 108 | 惠发食品 | 2023-11-15 三 | 8.38 | 8.35 | 8.34 | 8.41 | 8.26 | -0.12% | 0.82% | 20111 | 1675万 | 20.4 | 20.4 | -27.66 | 109 | 惠发食品 | 2023-11-14 二 | 8.40 | 8.36 | 8.35 | 8.45 | 8.29 | -0.12% | 0.93% | 22655 | 1890万 | 20.43 | 20.43 | -27.7 | 110 | 惠发食品 | 2023-11-13 一 | 8.28 | 8.24 | 8.36 | 8.37 | 8.20 | 1.46% | 1.24% | 30444 | 2533万 | 20.45 | 20.45 | -27.73 | 111 | 惠发食品 | 2023-11-10 五 | 8.15 | 8.22 | 8.24 | 8.27 | 8.10 | 0.24% | 0.80% | 19522 | 1601万 | 20.16 | 20.16 | -27.33 | 112 | 惠发食品 | 2023-11-09 四 | 8.27 | 8.25 | 8.22 | 8.34 | 8.17 | -0.36% | 0.97% | 23629 | 1946万 | 20.11 | 20.11 | -27.27 | 113 | 惠发食品 | 2023-11-08 三 | 8.31 | 8.31 | 8.25 | 8.34 | 8.19 | -0.72% | 0.85% | 20711 | 1710万 | 20.18 | 20.18 | -27.36 | 114 | 惠发食品 | 2023-11-07 二 | 8.31 | 8.26 | 8.31 | 8.36 | 8.18 | 0.61% | 0.95% | 23247 | 1924万 | 20.33 | 20.33 | -27.56 | 115 | 惠发食品 | 2023-11-06 一 | 8.18 | 8.14 | 8.26 | 8.38 | 8.15 | 1.47% | 1.38% | 33700 | 2779万 | 20.21 | 20.21 | -27.4 | 116 | 惠发食品 | 2023-11-03 五 | 8.07 | 8.05 | 8.14 | 8.20 | 8.00 | 1.12% | 1.06% | 25900 | 2107万 | 19.91 | 19.91 | -27 | 117 | 惠发食品 | 2023-11-02 四 | 8.14 | 8.11 | 8.05 | 8.20 | 7.97 | -0.74% | 0.99% | 24245 | 1949万 | 19.69 | 19.69 | -26.7 | 118 | 惠发食品 | 2023-11-01 三 | 7.99 | 7.99 | 8.11 | 8.14 | 7.98 | 1.50% | 1.27% | 31022 | 2507万 | 19.84 | 19.84 | -26.9 | 119 | 惠发食品 | 2023-10-31 二 | 8.00 | 8.00 | 7.99 | 8.05 | 7.92 | -0.13% | 1.31% | 32019 | 2559万 | 19.55 | 19.55 | -26.5 | 120 | 惠发食品 | 2023-10-30 一 | 7.91 | 7.96 | 8.00 | 8.05 | 7.84 | 0.50% | 1.46% | 35704 | 2854万 | 19.57 | 19.57 | -26.54 | 121 | 惠发食品 | 2023-10-27 五 | 7.89 | 7.83 | 7.96 | 8.02 | 7.81 | 1.66% | 1.44% | 35295 | 2805万 | 19.47 | 19.47 | -26.4 | 122 | 惠发食品 | 2023-10-26 四 | 7.85 | 7.79 | 7.83 | 7.88 | 7.75 | 0.51% | 1.20% | 29241 | 2286万 | 19.16 | 19.16 | -25.97 | 123 | 惠发食品 | 2023-10-25 三 | 7.82 | 7.82 | 7.79 | 7.95 | 7.72 | -0.38% | 1.29% | 31593 | 2462万 | 19.06 | 19.06 | -25.84 | 124 | 惠发食品 | 2023-10-24 二 | 7.61 | 7.42 | 7.82 | 7.82 | 7.41 | 5.39% | 1.57% | 38371 | 2964万 | 19.13 | 19.13 | -20.01 | 125 | 惠发食品 | 2023-10-23 一 | 7.60 | 7.60 | 7.42 | 7.64 | 7.40 | -2.37% | 0.95% | 23341 | 1749万 | 18.15 | 18.15 | -18.99 | 126 | 惠发食品 | 2023-10-20 五 | 7.60 | 7.60 | 7.60 | 7.75 | 7.52 | 0.00% | 0.90% | 21911 | 1672万 | 18.59 | 18.59 | -19.45 | 127 | 惠发食品 | 2023-10-19 四 | 7.63 | 7.62 | 7.60 | 7.80 | 7.51 | -0.26% | 1.04% | 25333 | 1945万 | 18.59 | 18.59 | -19.45 | 128 | 惠发食品 | 2023-10-18 三 | 7.78 | 7.73 | 7.62 | 7.78 | 7.61 | -1.42% | 0.97% | 23844 | 1826万 | 18.64 | 18.64 | -19.5 | 129 | 惠发食品 | 2023-10-17 二 | 7.73 | 7.74 | 7.73 | 7.84 | 7.69 | -0.13% | 1.02% | 25003 | 1937万 | 18.91 | 18.91 | -19.78 | 130 | 惠发食品 | 2023-10-16 一 | 7.71 | 7.65 | 7.74 | 7.78 | 7.63 | 1.18% | 1.10% | 26970 | 2083万 | 18.94 | 18.94 | -19.81 | 131 | 惠发食品 | 2023-10-13 五 | 7.75 | 7.76 | 7.65 | 7.75 | 7.61 | -1.42% | 1.21% | 29504 | 2258万 | 18.72 | 18.72 | -19.58 | 132 | 惠发食品 | 2023-10-12 四 | 7.83 | 7.82 | 7.76 | 7.95 | 7.71 | -0.77% | 1.05% | 25641 | 1991万 | 18.98 | 18.98 | -19.86 | 133 | 惠发食品 | 2023-10-11 三 | 7.77 | 7.76 | 7.82 | 7.92 | 7.76 | 0.77% | 1.50% | 36691 | 2881万 | 19.13 | 19.13 | -20.01 | 134 | 惠发食品 | 2023-10-10 二 | 7.76 | 7.76 | 7.76 | 7.96 | 7.70 | 0.00% | 1.62% | 39528 | 3095万 | 18.98 | 18.98 | -19.86 | 135 | 惠发食品 | 2023-10-09 一 | 7.90 | 7.82 | 7.76 | 7.92 | 7.70 | -0.77% | 1.47% | 35877 | 2788万 | 18.98 | 18.98 | -19.86 | 136 | 惠发食品 | 2023-09-28 四 | 7.92 | 7.88 | 7.82 | 7.94 | 7.77 | -0.76% | 1.94% | 47373 | 3712万 | 19.13 | 19.13 | -20.01 | 137 | 惠发食品 | 2023-09-27 三 | 8.05 | 7.97 | 7.88 | 8.06 | 7.87 | -1.13% | 1.65% | 40326 | 3200万 | 19.28 | 19.28 | -20.17 | 138 | 惠发食品 | 2023-09-26 二 | 8.10 | 8.20 | 7.97 | 8.21 | 7.95 | -2.80% | 2.33% | 56917 | 4580万 | 19.5 | 19.5 | -20.4 | 139 | 惠发食品 | 2023-09-25 一 | 8.30 | 8.32 | 8.20 | 8.41 | 8.16 | -1.44% | 1.43% | 35105 | 2899万 | 20.06 | 20.06 | -20.99 | 140 | 惠发食品 | 2023-09-22 五 | 8.10 | 8.10 | 8.32 | 8.34 | 8.03 | 2.72% | 1.71% | 41802 | 3445万 | 20.35 | 20.35 | -21.29 | 141 | 惠发食品 | 2023-09-21 四 | 8.19 | 8.21 | 8.10 | 8.30 | 8.08 | -1.34% | 1.30% | 31691 | 2580万 | 19.82 | 19.82 | -20.73 | 142 | 惠发食品 | 2023-09-20 三 | 8.08 | 8.20 | 8.21 | 8.32 | 8.08 | 0.12% | 1.58% | 38590 | 3175万 | 20.09 | 20.09 | -21.01 | 143 | 惠发食品 | 2023-09-19 二 | 8.34 | 8.36 | 8.20 | 8.34 | 8.18 | -1.91% | 1.26% | 30774 | 2529万 | 20.06 | 20.06 | -20.99 | 144 | 惠发食品 | 2023-09-18 一 | 8.23 | 8.20 | 8.36 | 8.42 | 8.03 | 1.95% | 1.95% | 47772 | 3965万 | 20.45 | 20.45 | -21.4 | 145 | 惠发食品 | 2023-09-15 五 | 8.25 | 8.23 | 8.20 | 8.29 | 8.13 | -0.36% | 1.43% | 34910 | 2869万 | 20.06 | 20.06 | -20.99 | 146 | 惠发食品 | 2023-09-14 四 | 8.21 | 8.28 | 8.23 | 8.35 | 8.14 | -0.60% | 2.03% | 49623 | 4069万 | 20.13 | 20.13 | -21.06 | 147 | 惠发食品 | 2023-09-13 三 | 8.35 | 8.35 | 8.28 | 8.45 | 8.19 | -0.84% | 2.31% | 56471 | 4672万 | 20.26 | 20.26 | -21.19 | 148 | 惠发食品 | 2023-09-12 二 | 8.30 | 8.27 | 8.35 | 8.58 | 8.19 | 0.97% | 2.86% | 69864 | 5865万 | 20.43 | 20.43 | -21.37 | 149 | 惠发食品 | 2023-09-11 一 | 8.04 | 8.08 | 8.27 | 8.44 | 7.99 | 2.35% | 3.00% | 73280 | 6029万 | 20.23 | 20.23 | -21.17 | 150 | 惠发食品 | 2023-09-08 五 | 7.88 | 8.02 | 8.08 | 8.16 | 7.86 | 0.75% | 2.55% | 62280 | 5005万 | 19.77 | 19.77 | -20.68 | 151 | 惠发食品 | 2023-09-07 四 | 8.08 | 8.10 | 8.02 | 8.15 | 8.00 | -0.99% | 2.54% | 62238 | 5023万 | 19.62 | 19.62 | -20.53 | 152 | 惠发食品 | 2023-09-06 三 | 8.26 | 8.26 | 8.10 | 8.33 | 8.06 | -1.94% | 2.77% | 67848 | 5528万 | 19.82 | 19.82 | -20.73 | 153 | 惠发食品 | 2023-09-05 二 | 8.45 | 8.50 | 8.26 | 8.46 | 8.20 | -2.82% | 4.41% | 107868 | 8957万 | 20.21 | 20.21 | -21.14 | 154 | 惠发食品 | 2023-09-04 一 | 8.60 | 8.69 | 8.50 | 8.68 | 8.35 | -2.19% | 7.80% | 190701 | 16199万 | 20.79 | 20.79 | -21.76 | 155 | 惠发食品 | 2023-09-01 五 | 8.44 | 8.32 | 8.69 | 9.15 | 8.32 | 4.45% | 12.29% | 300727 | 26538万 | 21.26 | 21.26 | -22.24 | 156 | 惠发食品 | 2023-08-31 四 | 8.35 | 8.40 | 8.32 | 8.40 | 8.20 | -0.95% | 2.08% | 50852 | 4220万 | 20.35 | 20.35 | -21.29 | 157 | 惠发食品 | 2023-08-30 三 | 8.40 | 8.39 | 8.40 | 8.64 | 8.34 | 0.12% | 2.86% | 69896 | 5901万 | 20.55 | 20.55 | -21.5 | 158 | 惠发食品 | 2023-08-29 二 | 8.05 | 8.10 | 8.39 | 8.42 | 7.98 | 3.58% | 3.74% | 91443 | 7572万 | 20.53 | 20.53 | -21.47 | 159 | 惠发食品 | 2023-08-28 一 | 8.31 | 8.07 | 8.10 | 8.52 | 8.05 | 0.37% | 4.05% | 99052 | 8179万 | 19.82 | 19.82 | -20.73 | 160 | 惠发食品 | 2023-08-25 五 | 8.16 | 8.22 | 8.07 | 8.34 | 8.03 | -1.82% | 4.40% | 107557 | 8817万 | 19.74 | 19.74 | -20.65 | 161 | 惠发食品 | 2023-08-23 三 | 8.17 | 8.17 | 8.11 | 8.32 | 8.07 | -0.73% | 5.16% | 126298 | 10338万 | 19.84 | 19.84 | -18.63 | 162 | 惠发食品 | 2023-08-22 二 | 8.52 | 8.69 | 8.17 | 8.56 | 7.97 | -5.98% | 8.97% | 219420 | 17913万 | 19.99 | 19.99 | -18.76 |
|
行情刷新 | 流通股东
|