| 股票名称 | 代码 603586 | 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 | 金麒麟 | 2024-04-30 二 | 13.16 | 13.15 | 12.96 | 13.38 | 12.85 | -1.44% | 1.69% | 33150 | 4329万 | 25.41 | 25.41 | 24.16 | 2 | 金麒麟 | 2024-04-29 一 | 12.74 | 13.05 | 13.15 | 13.18 | 12.53 | 0.77% | 2.45% | 47978 | 6216万 | 25.78 | 25.78 | 24.52 | 3 | 金麒麟 | 2024-04-26 五 | 12.81 | 12.88 | 13.05 | 13.05 | 12.79 | 1.32% | 1.41% | 27709 | 3593万 | 25.58 | 25.58 | 15.26 | 4 | 金麒麟 | 2024-04-25 四 | 12.82 | 12.82 | 12.88 | 13.05 | 12.70 | 0.47% | 1.46% | 28675 | 3693万 | 25.25 | 25.25 | 15.06 | 5 | 金麒麟 | 2024-04-24 三 | 12.65 | 12.56 | 12.82 | 12.86 | 12.59 | 2.07% | 1.24% | 24380 | 3109万 | 25.13 | 25.13 | 14.99 | 6 | 金麒麟 | 2024-04-23 二 | 12.47 | 12.45 | 12.56 | 12.65 | 12.41 | 0.88% | 1.06% | 20737 | 2597万 | 24.62 | 24.62 | 14.69 | 7 | 金麒麟 | 2024-04-22 一 | 12.65 | 12.63 | 12.45 | 12.70 | 12.28 | -1.43% | 1.03% | 20263 | 2529万 | 24.41 | 24.41 | 14.56 | 8 | 金麒麟 | 2024-04-19 五 | 12.65 | 12.74 | 12.63 | 12.81 | 12.50 | -0.86% | 1.22% | 23969 | 3031万 | 24.76 | 24.76 | 14.77 | 9 | 金麒麟 | 2024-04-18 四 | 12.63 | 12.70 | 12.74 | 12.94 | 12.47 | 0.31% | 1.98% | 38824 | 4966万 | 24.98 | 24.98 | 14.9 | 10 | 金麒麟 | 2024-04-17 三 | 12.02 | 11.93 | 12.70 | 12.72 | 12.02 | 6.45% | 2.21% | 43397 | 5430万 | 24.9 | 24.9 | 14.85 | 11 | 金麒麟 | 2024-04-16 二 | 12.53 | 12.82 | 11.93 | 12.60 | 11.66 | -6.94% | 3.42% | 67014 | 8058万 | 23.39 | 23.39 | 13.95 | 12 | 金麒麟 | 2024-04-15 一 | 13.54 | 13.60 | 12.82 | 13.66 | 12.52 | -5.74% | 2.83% | 55450 | 7222万 | 25.13 | 25.13 | 14.99 | 13 | 金麒麟 | 2024-04-12 五 | 13.60 | 13.62 | 13.60 | 14.07 | 13.60 | -0.15% | 1.53% | 30090 | 4144万 | 26.66 | 26.66 | 15.9 | 14 | 金麒麟 | 2024-04-11 四 | 13.59 | 13.70 | 13.62 | 13.83 | 13.44 | -0.58% | 1.62% | 31699 | 4331万 | 26.7 | 26.7 | 15.93 | 15 | 金麒麟 | 2024-04-10 三 | 14.17 | 14.17 | 13.70 | 14.28 | 13.53 | -3.32% | 2.16% | 42259 | 5816万 | 26.86 | 26.86 | 16.02 | 16 | 金麒麟 | 2024-04-09 二 | 14.03 | 14.05 | 14.17 | 14.22 | 13.91 | 0.85% | 1.75% | 34338 | 4838万 | 27.78 | 27.78 | 16.57 | 17 | 金麒麟 | 2024-04-08 一 | 14.30 | 14.38 | 14.05 | 14.66 | 14.05 | -2.29% | 2.72% | 53388 | 7654万 | 27.55 | 27.55 | 16.43 | 18 | 金麒麟 | 2024-04-03 三 | 14.66 | 14.86 | 14.38 | 14.82 | 14.32 | -3.23% | 3.43% | 67175 | 9716万 | 28.19 | 28.19 | 16.81 | 19 | 金麒麟 | 2024-04-02 二 | 14.79 | 14.80 | 14.86 | 15.50 | 14.38 | 0.41% | 6.91% | 135458 | 20281万 | 29.13 | 29.13 | 17.38 | 20 | 金麒麟 | 2024-04-01 一 | 14.24 | 14.24 | 14.80 | 14.83 | 14.24 | 3.93% | 3.08% | 60328 | 8780万 | 29.02 | 29.02 | 17.31 | 21 | 金麒麟 | 2024-03-29 五 | 14.00 | 13.85 | 14.24 | 14.60 | 13.87 | 2.82% | 2.71% | 53133 | 7588万 | 27.92 | 27.92 | 16.65 | 22 | 金麒麟 | 2024-03-28 四 | 13.34 | 13.43 | 13.85 | 14.22 | 13.34 | 3.13% | 2.03% | 39721 | 5481万 | 27.15 | 27.15 | 16.2 | 23 | 金麒麟 | 2024-03-27 三 | 14.06 | 14.06 | 13.43 | 14.19 | 13.40 | -4.48% | 1.86% | 36415 | 5027万 | 26.33 | 26.33 | 15.7 | 24 | 金麒麟 | 2024-03-26 二 | 13.83 | 13.87 | 14.06 | 14.09 | 13.75 | 1.37% | 1.63% | 32037 | 4469万 | 27.57 | 27.57 | 16.44 | 25 | 金麒麟 | 2024-03-25 一 | 14.31 | 14.35 | 13.87 | 14.40 | 13.83 | -3.34% | 1.67% | 32699 | 4626万 | 27.19 | 27.19 | 16.22 | 26 | 金麒麟 | 2024-03-22 五 | 14.71 | 14.71 | 14.35 | 14.77 | 14.25 | -2.45% | 2.03% | 39779 | 5754万 | 28.13 | 28.13 | 16.78 | 27 | 金麒麟 | 2024-03-21 四 | 14.69 | 14.67 | 14.71 | 14.77 | 14.50 | 0.27% | 1.97% | 38578 | 5658万 | 28.84 | 28.84 | 17.2 | 28 | 金麒麟 | 2024-03-20 三 | 14.56 | 14.53 | 14.67 | 14.73 | 14.50 | 0.96% | 1.73% | 33954 | 4960万 | 28.76 | 28.76 | 17.15 | 29 | 金麒麟 | 2024-03-19 二 | 14.71 | 14.66 | 14.53 | 14.81 | 14.51 | -0.89% | 2.38% | 46626 | 6821万 | 28.49 | 28.49 | 16.99 | 30 | 金麒麟 | 2024-03-18 一 | 14.53 | 14.47 | 14.66 | 14.74 | 14.42 | 1.31% | 2.70% | 52960 | 7744万 | 28.74 | 28.74 | 17.14 | 31 | 金麒麟 | 2024-03-15 五 | 14.16 | 14.11 | 14.47 | 14.56 | 14.05 | 2.55% | 2.88% | 56383 | 8097万 | 28.37 | 28.37 | 16.92 | 32 | 金麒麟 | 2024-03-14 四 | 14.13 | 14.18 | 14.11 | 14.32 | 13.88 | -0.49% | 2.19% | 42931 | 6060万 | 27.66 | 27.66 | 16.5 | 33 | 金麒麟 | 2024-03-08 五 | 13.85 | 13.67 | 13.65 | 13.87 | 13.48 | -0.15% | 1.99% | 39112 | 5336万 | 26.76 | 26.76 | 15.96 | 34 | 金麒麟 | 2024-03-07 四 | 13.58 | 13.48 | 13.67 | 13.90 | 13.54 | 1.41% | 3.11% | 61017 | 8379万 | 26.8 | 26.8 | 15.98 | 35 | 金麒麟 | 2024-03-06 三 | 13.16 | 13.19 | 13.48 | 13.58 | 13.15 | 2.20% | 2.33% | 45675 | 6116万 | 26.43 | 26.43 | 15.76 | 36 | 金麒麟 | 2024-03-05 二 | 13.45 | 13.56 | 13.19 | 13.56 | 13.18 | -2.73% | 2.50% | 48933 | 6493万 | 25.86 | 25.86 | 15.42 | 37 | 金麒麟 | 2024-03-04 一 | 13.73 | 13.73 | 13.56 | 13.97 | 13.17 | -1.24% | 2.81% | 55110 | 7431万 | 26.58 | 26.58 | 15.86 | 38 | 金麒麟 | 2024-03-01 五 | 13.83 | 13.70 | 13.73 | 14.13 | 13.49 | 0.22% | 3.15% | 61816 | 8501万 | 26.92 | 26.92 | 16.05 | 39 | 金麒麟 | 2024-02-29 四 | 12.81 | 13.24 | 13.70 | 13.75 | 12.70 | 3.47% | 4.38% | 85848 | 11560万 | 26.86 | 26.86 | 16.02 | 40 | 金麒麟 | 2024-02-28 三 | 14.90 | 14.71 | 13.24 | 15.07 | 13.24 | -9.99% | 6.78% | 132889 | 18924万 | 25.96 | 25.96 | 15.48 | 41 | 金麒麟 | 2024-02-27 二 | 14.22 | 14.31 | 14.71 | 14.71 | 14.10 | 2.80% | 4.61% | 90458 | 13183万 | 28.84 | 28.84 | 17.2 | 42 | 金麒麟 | 2024-02-26 一 | 14.00 | 14.03 | 14.31 | 14.78 | 13.89 | 2.00% | 4.85% | 95132 | 13551万 | 28.06 | 28.06 | 16.73 | 43 | 金麒麟 | 2024-02-23 五 | 13.76 | 13.78 | 14.03 | 14.11 | 13.60 | 1.81% | 4.50% | 88211 | 12200万 | 27.51 | 27.51 | 16.41 | 44 | 金麒麟 | 2024-02-22 四 | 13.39 | 13.55 | 13.78 | 13.81 | 13.31 | 1.70% | 3.73% | 73221 | 9945万 | 27.02 | 27.02 | 16.11 | 45 | 金麒麟 | 2024-02-21 三 | 13.17 | 13.17 | 13.55 | 13.86 | 13.08 | 2.89% | 4.75% | 93126 | 12716万 | 26.57 | 26.57 | 15.84 | 46 | 金麒麟 | 2024-02-20 二 | 13.08 | 13.28 | 13.17 | 13.20 | 12.82 | -0.83% | 3.18% | 62328 | 8119万 | 25.82 | 25.82 | 15.4 | 47 | 金麒麟 | 2024-02-19 一 | 13.10 | 13.04 | 13.28 | 13.45 | 12.92 | 1.84% | 3.66% | 71820 | 9483万 | 26.04 | 26.04 | 15.53 | 48 | 金麒麟 | 2024-02-08 四 | 12.44 | 12.43 | 13.04 | 13.11 | 11.34 | 4.91% | 4.39% | 86147 | 10835万 | 25.57 | 25.57 | 15.25 | 49 | 金麒麟 | 2024-02-07 三 | 12.47 | 12.27 | 12.43 | 13.47 | 12.00 | 1.30% | 4.54% | 89004 | 11244万 | 24.37 | 24.37 | 14.53 | 50 | 金麒麟 | 2024-02-06 二 | 11.80 | 12.14 | 12.27 | 12.78 | 11.02 | 1.07% | 4.26% | 83560 | 9889万 | 24.06 | 24.06 | 14.35 | 51 | 金麒麟 | 2024-02-05 一 | 13.27 | 13.49 | 12.14 | 13.39 | 12.14 | -10.01% | 4.59% | 89913 | 11078万 | 23.8 | 23.8 | 14.2 | 52 | 金麒麟 | 2024-02-02 五 | 14.09 | 14.11 | 13.49 | 14.60 | 13.01 | -4.39% | 5.17% | 101357 | 13905万 | 26.45 | 26.45 | 15.77 | 53 | 金麒麟 | 2024-02-01 四 | 14.29 | 14.90 | 14.11 | 14.78 | 13.64 | -5.30% | 4.77% | 93527 | 13261万 | 27.66 | 27.66 | 16.5 | 54 | 金麒麟 | 2024-01-31 三 | 15.63 | 16.55 | 14.90 | 16.00 | 14.90 | -9.97% | 5.33% | 104439 | 15870万 | 29.21 | 29.21 | 17.42 | 55 | 金麒麟 | 2024-01-30 二 | 16.70 | 18.39 | 16.55 | 17.30 | 16.55 | -10.01% | 5.84% | 114484 | 19162万 | 32.45 | 32.45 | 19.35 | 56 | 金麒麟 | 2024-01-29 一 | 19.72 | 20.43 | 18.39 | 20.22 | 18.39 | -9.99% | 9.58% | 187880 | 36600万 | 36.05 | 36.05 | 21.5 | 57 | 金麒麟 | 2024-01-26 五 | 18.80 | 19.31 | 20.43 | 21.24 | 18.41 | 5.80% | 13.56% | 265858 | 52469万 | 40.05 | 40.05 | 23.89 | 58 | 金麒麟 | 2024-01-25 四 | 18.05 | 18.56 | 19.31 | 19.49 | 17.61 | 4.04% | 9.51% | 186410 | 34737万 | 37.86 | 37.86 | 22.58 | 59 | 金麒麟 | 2024-01-24 三 | 18.50 | 18.93 | 18.56 | 18.91 | 17.57 | -1.95% | 8.69% | 170335 | 31170万 | 36.39 | 36.39 | 21.7 | 60 | 金麒麟 | 2024-01-23 二 | 18.50 | 19.04 | 18.93 | 19.37 | 17.14 | -0.58% | 8.51% | 166791 | 30376万 | 37.11 | 37.11 | 22.14 | 61 | 金麒麟 | 2024-01-22 一 | 18.50 | 18.92 | 19.04 | 19.68 | 18.18 | 0.63% | 10.94% | 214556 | 40647万 | 37.33 | 37.33 | 22.26 | 62 | 金麒麟 | 2024-01-19 五 | 18.26 | 18.81 | 18.92 | 19.40 | 18.06 | 0.58% | 10.02% | 196503 | 36602万 | 37.09 | 37.09 | 22.12 | 63 | 金麒麟 | 2024-01-18 四 | 18.24 | 18.18 | 18.81 | 20.00 | 17.71 | 3.47% | 15.01% | 294202 | 54366万 | 36.88 | 36.88 | 21.99 | 64 | 金麒麟 | 2024-01-17 三 | 16.46 | 16.53 | 18.18 | 18.18 | 16.40 | 9.98% | 6.33% | 124091 | 22182万 | 35.64 | 35.64 | 21.26 | 65 | 金麒麟 | 2024-01-16 二 | 17.03 | 16.99 | 16.53 | 17.03 | 16.00 | -2.71% | 4.00% | 78328 | 12881万 | 32.41 | 32.41 | 19.33 | 66 | 金麒麟 | 2024-01-15 一 | 16.85 | 17.11 | 16.99 | 17.11 | 16.65 | -0.70% | 2.98% | 58370 | 9897万 | 33.31 | 33.31 | 19.87 | 67 | 金麒麟 | 2024-01-12 五 | 17.60 | 17.72 | 17.11 | 17.85 | 17.08 | -3.44% | 4.49% | 87935 | 15282万 | 33.54 | 33.54 | 20.01 | 68 | 金麒麟 | 2024-01-11 四 | 17.84 | 18.01 | 17.72 | 17.98 | 17.45 | -1.61% | 5.30% | 103889 | 18350万 | 34.74 | 34.74 | 20.72 | 69 | 金麒麟 | 2024-01-10 三 | 17.12 | 17.48 | 18.01 | 18.86 | 16.80 | 3.03% | 7.75% | 151922 | 27081万 | 35.31 | 35.31 | 21.06 | 70 | 金麒麟 | 2024-01-09 二 | 16.96 | 16.94 | 17.48 | 17.77 | 16.85 | 3.19% | 5.70% | 111799 | 19394万 | 34.27 | 34.27 | 20.44 | 71 | 金麒麟 | 2024-01-08 一 | 16.88 | 16.87 | 16.94 | 17.28 | 16.60 | 0.41% | 4.07% | 79813 | 13578万 | 33.21 | 33.21 | 19.81 | 72 | 金麒麟 | 2024-01-05 五 | 17.60 | 17.88 | 16.87 | 17.66 | 16.69 | -5.65% | 5.93% | 116271 | 19885万 | 33.07 | 33.07 | 19.73 | 73 | 金麒麟 | 2024-01-04 四 | 17.03 | 17.08 | 17.88 | 17.96 | 16.80 | 4.68% | 9.29% | 182106 | 31960万 | 35.05 | 35.05 | 20.91 | 74 | 金麒麟 | 2024-01-03 三 | 17.91 | 17.60 | 17.08 | 18.17 | 16.99 | -2.95% | 10.70% | 209716 | 36772万 | 33.49 | 33.49 | 19.97 | 75 | 金麒麟 | 2024-01-02 二 | 15.99 | 16.00 | 17.60 | 17.60 | 15.99 | 10.00% | 3.00% | 58731 | 10165万 | 34.51 | 34.51 | 20.58 | 76 | 金麒麟 | 2023-12-29 五 | 15.71 | 15.71 | 16.00 | 16.07 | 15.61 | 1.85% | 1.33% | 26060 | 4143万 | 31.37 | 31.37 | 18.71 | 77 | 金麒麟 | 2023-12-28 四 | 15.60 | 15.61 | 15.71 | 15.84 | 15.40 | 0.64% | 1.24% | 24291 | 3806万 | 30.8 | 30.8 | 18.37 | 78 | 金麒麟 | 2023-12-27 三 | 15.49 | 15.48 | 15.61 | 15.67 | 15.37 | 0.84% | 0.99% | 19420 | 3021万 | 30.6 | 30.6 | 18.25 | 79 | 金麒麟 | 2023-12-26 二 | 15.85 | 15.83 | 15.48 | 15.88 | 15.43 | -2.21% | 1.41% | 27698 | 4304万 | 30.35 | 30.35 | 18.1 | 80 | 金麒麟 | 2023-12-25 一 | 15.88 | 15.68 | 15.83 | 15.88 | 15.44 | 0.96% | 1.32% | 25947 | 4070万 | 31.04 | 31.04 | 18.51 | 81 | 金麒麟 | 2023-12-22 五 | 15.90 | 15.90 | 15.68 | 16.05 | 15.63 | -1.38% | 1.43% | 28027 | 4435万 | 30.74 | 30.74 | 18.33 | 82 | 金麒麟 | 2023-12-21 四 | 15.79 | 15.89 | 15.90 | 16.01 | 15.54 | 0.06% | 1.59% | 31261 | 4929万 | 31.17 | 31.17 | 18.59 | 83 | 金麒麟 | 2023-12-20 三 | 16.02 | 16.02 | 15.89 | 16.24 | 15.87 | -0.81% | 1.17% | 22904 | 3684万 | 31.15 | 31.15 | 18.58 | 84 | 金麒麟 | 2023-12-19 二 | 16.00 | 16.11 | 16.02 | 16.22 | 15.88 | -0.56% | 1.25% | 24426 | 3899万 | 31.41 | 31.41 | 18.73 | 85 | 金麒麟 | 2023-12-18 一 | 16.07 | 16.14 | 16.11 | 16.33 | 16.00 | -0.19% | 1.31% | 25729 | 4159万 | 31.58 | 31.58 | 18.84 | 86 | 金麒麟 | 2023-12-15 五 | 16.19 | 16.21 | 16.14 | 16.38 | 16.08 | -0.43% | 1.22% | 23986 | 3878万 | 31.64 | 31.64 | 18.87 | 87 | 金麒麟 | 2023-12-14 四 | 16.38 | 16.45 | 16.21 | 16.54 | 16.15 | -1.46% | 1.71% | 33577 | 5477万 | 31.78 | 31.78 | 18.95 | 88 | 金麒麟 | 2023-12-13 三 | 16.34 | 16.34 | 16.45 | 16.74 | 16.23 | 0.67% | 2.14% | 41941 | 6918万 | 32.25 | 32.25 | 19.24 | 89 | 金麒麟 | 2023-12-12 二 | 16.10 | 16.15 | 16.34 | 16.39 | 16.01 | 1.18% | 1.85% | 36347 | 5902万 | 32.04 | 32.04 | 19.11 | 90 | 金麒麟 | 2023-12-11 一 | 15.90 | 16.01 | 16.15 | 16.19 | 15.85 | 0.87% | 1.82% | 35743 | 5741万 | 31.66 | 31.66 | 18.88 | 91 | 金麒麟 | 2023-12-08 五 | 16.40 | 16.40 | 16.01 | 16.52 | 15.97 | -2.38% | 2.76% | 54197 | 8759万 | 31.39 | 31.39 | 18.72 | 92 | 金麒麟 | 2023-12-07 四 | 16.78 | 16.78 | 16.40 | 16.81 | 16.40 | -2.26% | 2.73% | 53452 | 8820万 | 32.15 | 32.15 | 19.18 | 93 | 金麒麟 | 2023-12-06 三 | 16.70 | 16.62 | 16.78 | 16.94 | 16.61 | 0.96% | 2.53% | 49630 | 8346万 | 32.9 | 32.9 | 19.62 | 94 | 金麒麟 | 2023-12-05 二 | 17.11 | 17.11 | 16.62 | 17.11 | 16.62 | -2.86% | 3.12% | 61130 | 10261万 | 32.58 | 32.58 | 19.43 | 95 | 金麒麟 | 2023-12-04 一 | 17.04 | 17.09 | 17.11 | 17.25 | 16.95 | 0.12% | 3.57% | 70003 | 11974万 | 33.54 | 33.54 | 20.01 | 96 | 金麒麟 | 2023-12-01 五 | 16.78 | 16.74 | 17.09 | 17.26 | 16.45 | 2.09% | 4.67% | 91559 | 15422万 | 33.51 | 33.51 | 19.98 | 97 | 金麒麟 | 2023-11-30 四 | 16.86 | 17.01 | 16.74 | 17.12 | 16.54 | -1.59% | 4.27% | 83807 | 14086万 | 32.82 | 32.82 | 19.57 | 98 | 金麒麟 | 2023-11-29 三 | 17.10 | 17.15 | 17.01 | 17.47 | 16.86 | -0.82% | 5.29% | 103622 | 17801万 | 33.35 | 33.35 | 19.89 | 99 | 金麒麟 | 2023-11-28 二 | 16.89 | 16.78 | 17.15 | 17.40 | 16.79 | 2.21% | 6.16% | 120697 | 20681万 | 33.62 | 33.62 | 20.05 | 100 | 金麒麟 | 2023-11-27 一 | 17.11 | 17.32 | 16.78 | 17.42 | 16.71 | -3.12% | 7.20% | 141203 | 23895万 | 32.9 | 32.9 | 19.62 | 101 | 金麒麟 | 2023-11-24 五 | 17.60 | 19.24 | 17.32 | 18.45 | 17.32 | -9.98% | 13.32% | 261193 | 45740万 | 33.96 | 33.96 | 20.25 | 102 | 金麒麟 | 2023-11-23 四 | 20.36 | 21.38 | 19.24 | 21.00 | 19.24 | -10.01% | 13.60% | 266641 | 52190万 | 37.72 | 37.72 | 22.5 | 103 | 金麒麟 | 2023-11-22 三 | 21.38 | 19.44 | 21.38 | 21.38 | 20.02 | 9.98% | 17.45% | 342131 | 72098万 | 41.92 | 41.92 | 25 | 104 | 金麒麟 | 2023-11-21 二 | 19.44 | 17.67 | 19.44 | 19.44 | 19.44 | 10.02% | 2.76% | 54044 | 10506万 | 38.11 | 38.11 | 22.73 | 105 | 金麒麟 | 2023-11-20 一 | 15.96 | 16.06 | 17.67 | 17.67 | 15.76 | 10.02% | 6.75% | 132296 | 22380万 | 34.64 | 34.64 | 20.66 | 106 | 金麒麟 | 2023-11-17 五 | 15.75 | 15.87 | 16.06 | 16.40 | 15.75 | 1.20% | 4.20% | 82423 | 13292万 | 31.49 | 31.49 | 18.78 | 107 | 金麒麟 | 2023-11-16 四 | 15.28 | 15.30 | 15.87 | 16.46 | 15.27 | 3.73% | 5.48% | 107498 | 16992万 | 31.11 | 31.11 | 18.56 | 108 | 金麒麟 | 2023-11-15 三 | 15.19 | 15.11 | 15.30 | 15.30 | 14.86 | 1.26% | 3.18% | 62306 | 9408万 | 30 | 30 | 17.89 | 109 | 金麒麟 | 2023-11-14 二 | 15.23 | 15.31 | 15.11 | 15.33 | 15.01 | -1.31% | 2.71% | 53181 | 8022万 | 29.62 | 29.62 | 17.67 | 110 | 金麒麟 | 2023-11-13 一 | 15.43 | 15.39 | 15.31 | 15.65 | 15.23 | -0.52% | 3.81% | 74697 | 11474万 | 30.02 | 30.02 | 17.9 | 111 | 金麒麟 | 2023-11-10 五 | 15.21 | 16.10 | 15.39 | 15.87 | 15.21 | -4.41% | 6.22% | 121916 | 18907万 | 30.17 | 30.17 | 18 | 112 | 金麒麟 | 2023-11-09 四 | 16.78 | 15.96 | 16.10 | 17.56 | 15.74 | 0.88% | 10.09% | 197819 | 32963万 | 31.56 | 31.56 | 18.83 | 113 | 金麒麟 | 2023-11-08 三 | 14.98 | 14.84 | 15.96 | 16.32 | 14.66 | 7.55% | 8.96% | 175572 | 27818万 | 31.29 | 31.29 | 18.66 | 114 | 金麒麟 | 2023-11-07 二 | 14.70 | 14.61 | 14.84 | 15.12 | 14.50 | 1.57% | 1.51% | 29694 | 4394万 | 29.09 | 29.09 | 17.35 | 115 | 金麒麟 | 2023-11-06 一 | 14.22 | 14.05 | 14.61 | 14.68 | 14.22 | 3.99% | 1.81% | 35538 | 5151万 | 28.64 | 28.64 | 17.08 | 116 | 金麒麟 | 2023-11-03 五 | 13.99 | 14.00 | 14.05 | 14.22 | 13.97 | 0.36% | 1.12% | 22041 | 3103万 | 27.55 | 27.55 | 16.43 | 117 | 金麒麟 | 2023-11-02 四 | 13.88 | 13.88 | 14.00 | 14.28 | 13.80 | 0.86% | 1.68% | 32875 | 4624万 | 27.45 | 27.45 | 16.37 | 118 | 金麒麟 | 2023-11-01 三 | 13.49 | 13.45 | 13.88 | 14.05 | 13.38 | 3.20% | 3.12% | 61093 | 8423万 | 27.21 | 27.21 | 16.23 | 119 | 金麒麟 | 2023-10-31 二 | 13.45 | 13.53 | 13.45 | 13.56 | 13.38 | -0.59% | 2.13% | 41833 | 5632万 | 26.37 | 26.37 | 15.73 | 120 | 金麒麟 | 2023-10-30 一 | 14.35 | 14.82 | 13.53 | 14.59 | 13.34 | -8.70% | 4.69% | 91949 | 12538万 | 26.53 | 26.53 | 15.82 | 121 | 金麒麟 | 2023-10-27 五 | 14.61 | 14.70 | 14.82 | 15.04 | 14.61 | 0.82% | 1.08% | 21134 | 3140万 | 29.06 | 29.06 | 13.84 | 122 | 金麒麟 | 2023-10-26 四 | 14.39 | 14.39 | 14.70 | 14.73 | 14.29 | 2.15% | 0.90% | 17685 | 2567万 | 28.82 | 28.82 | 13.73 | 123 | 金麒麟 | 2023-10-25 三 | 14.22 | 14.23 | 14.39 | 14.44 | 14.16 | 1.12% | 0.60% | 11767 | 1689万 | 28.21 | 28.21 | 13.44 | 124 | 金麒麟 | 2023-10-24 二 | 13.67 | 13.66 | 14.23 | 14.27 | 13.65 | 4.17% | 0.79% | 15391 | 2166万 | 27.9 | 27.9 | 13.29 | 125 | 金麒麟 | 2023-10-23 一 | 13.89 | 13.91 | 13.66 | 14.05 | 13.61 | -1.80% | 0.95% | 18624 | 2571万 | 26.78 | 26.78 | 12.76 | 126 | 金麒麟 | 2023-10-20 五 | 13.97 | 13.97 | 13.91 | 14.34 | 13.90 | -0.43% | 0.68% | 13352 | 1878万 | 27.27 | 27.27 | 12.99 | 127 | 金麒麟 | 2023-10-19 四 | 13.99 | 14.07 | 13.97 | 14.17 | 13.87 | -0.71% | 0.67% | 13088 | 1836万 | 27.39 | 27.39 | 13.05 | 128 | 金麒麟 | 2023-10-18 三 | 14.15 | 14.16 | 14.07 | 14.26 | 14.03 | -0.64% | 0.52% | 10194 | 1441万 | 27.58 | 27.58 | 13.14 | 129 | 金麒麟 | 2023-10-17 二 | 14.26 | 14.31 | 14.16 | 14.39 | 14.09 | -1.05% | 0.66% | 12964 | 1838万 | 27.76 | 27.76 | 13.23 | 130 | 金麒麟 | 2023-10-16 一 | 14.40 | 14.44 | 14.31 | 14.49 | 14.27 | -0.90% | 0.63% | 12432 | 1784万 | 28.06 | 28.06 | 13.37 | 131 | 金麒麟 | 2023-10-13 五 | 14.60 | 14.60 | 14.44 | 14.69 | 14.41 | -1.10% | 0.66% | 13023 | 1890万 | 28.31 | 28.31 | 13.49 | 132 | 金麒麟 | 2023-10-12 四 | 14.25 | 14.21 | 14.60 | 14.62 | 14.17 | 2.74% | 1.02% | 19902 | 2875万 | 28.62 | 28.62 | 13.64 | 133 | 金麒麟 | 2023-10-11 三 | 14.35 | 14.42 | 14.21 | 14.46 | 14.13 | -1.46% | 0.82% | 16087 | 2286万 | 27.86 | 27.86 | 13.27 | 134 | 金麒麟 | 2023-10-10 二 | 14.78 | 14.72 | 14.42 | 14.79 | 14.30 | -2.04% | 0.83% | 16361 | 2366万 | 28.27 | 28.27 | 13.47 | 135 | 金麒麟 | 2023-10-09 一 | 14.53 | 14.54 | 14.72 | 14.87 | 14.53 | 1.24% | 1.03% | 20205 | 2976万 | 28.86 | 28.86 | 13.75 | 136 | 金麒麟 | 2023-09-28 四 | 14.36 | 14.33 | 14.54 | 14.60 | 14.30 | 1.47% | 0.83% | 16281 | 2363万 | 28.51 | 28.51 | 13.58 | 137 | 金麒麟 | 2023-09-27 三 | 14.44 | 14.41 | 14.33 | 14.48 | 14.31 | -0.56% | 0.45% | 8769 | 1259万 | 28.09 | 28.09 | 13.39 | 138 | 金麒麟 | 2023-09-26 二 | 14.54 | 14.50 | 14.41 | 14.54 | 14.40 | -0.62% | 0.45% | 8748 | 1264万 | 28.25 | 28.25 | 13.46 | 139 | 金麒麟 | 2023-09-25 一 | 14.52 | 14.54 | 14.50 | 14.69 | 14.45 | -0.28% | 0.49% | 9533 | 1388万 | 28.43 | 28.43 | 13.54 | 140 | 金麒麟 | 2023-09-22 五 | 14.25 | 14.36 | 14.54 | 14.55 | 14.20 | 1.25% | 0.59% | 11630 | 1677万 | 28.51 | 28.51 | 13.58 | 141 | 金麒麟 | 2023-09-21 四 | 14.55 | 14.52 | 14.36 | 14.60 | 14.31 | -1.10% | 0.57% | 11091 | 1600万 | 28.15 | 28.15 | 13.41 | 142 | 金麒麟 | 2023-09-20 三 | 14.47 | 14.51 | 14.52 | 14.72 | 14.45 | 0.07% | 0.65% | 12703 | 1855万 | 28.47 | 28.47 | 13.56 | 143 | 金麒麟 | 2023-09-19 二 | 14.76 | 14.79 | 14.51 | 14.82 | 14.39 | -1.89% | 0.74% | 14512 | 2106万 | 28.45 | 28.45 | 13.55 | 144 | 金麒麟 | 2023-09-18 一 | 14.25 | 14.25 | 14.79 | 14.88 | 14.18 | 3.79% | 1.12% | 21978 | 3232万 | 29 | 29 | 13.82 | 145 | 金麒麟 | 2023-09-15 五 | 14.24 | 14.24 | 14.25 | 14.44 | 14.17 | 0.07% | 0.60% | 11693 | 1671万 | 27.94 | 27.94 | 13.31 | 146 | 金麒麟 | 2023-09-14 四 | 14.53 | 14.52 | 14.24 | 14.55 | 14.16 | -1.93% | 0.84% | 16502 | 2361万 | 27.92 | 27.92 | 13.3 | 147 | 金麒麟 | 2023-09-13 三 | 14.82 | 14.75 | 14.52 | 14.85 | 14.39 | -1.56% | 0.73% | 14243 | 2070万 | 28.47 | 28.47 | 13.56 | 148 | 金麒麟 | 2023-09-12 二 | 14.61 | 14.69 | 14.75 | 14.92 | 14.61 | 0.41% | 0.67% | 13138 | 1944万 | 28.92 | 28.92 | 13.78 | 149 | 金麒麟 | 2023-09-11 一 | 14.48 | 14.50 | 14.69 | 14.80 | 14.41 | 1.31% | 0.91% | 17746 | 2603万 | 28.8 | 28.8 | 13.72 | 150 | 金麒麟 | 2023-09-08 五 | 14.47 | 14.47 | 14.50 | 14.64 | 14.41 | 0.21% | 0.42% | 8263 | 1201万 | 28.43 | 28.43 | 13.54 | 151 | 金麒麟 | 2023-09-07 四 | 14.72 | 14.78 | 14.47 | 14.77 | 14.47 | -2.10% | 0.66% | 12945 | 1888万 | 28.37 | 28.37 | 13.52 | 152 | 金麒麟 | 2023-09-06 三 | 14.65 | 14.76 | 14.78 | 14.85 | 14.65 | 0.14% | 0.62% | 12152 | 1797万 | 28.98 | 28.98 | 13.81 | 153 | 金麒麟 | 2023-09-05 二 | 14.97 | 14.80 | 14.76 | 14.97 | 14.67 | -0.27% | 0.71% | 13982 | 2062万 | 28.94 | 28.94 | 13.79 | 154 | 金麒麟 | 2023-09-04 一 | 14.69 | 14.64 | 14.80 | 14.82 | 14.59 | 1.09% | 0.85% | 16622 | 2446万 | 29.02 | 29.02 | 13.82 | 155 | 金麒麟 | 2023-09-01 五 | 14.43 | 14.51 | 14.64 | 14.65 | 14.39 | 0.90% | 0.73% | 14307 | 2079万 | 28.7 | 28.7 | 13.68 | 156 | 金麒麟 | 2023-08-31 四 | 14.61 | 14.60 | 14.51 | 14.71 | 14.48 | -0.62% | 0.71% | 13890 | 2019万 | 28.45 | 28.45 | 13.55 | 157 | 金麒麟 | 2023-08-30 三 | 14.47 | 14.47 | 14.60 | 14.68 | 14.44 | 0.90% | 1.01% | 19883 | 2904万 | 28.62 | 28.62 | 13.64 | 158 | 金麒麟 | 2023-08-29 二 | 13.83 | 13.86 | 14.47 | 14.50 | 13.83 | 4.40% | 1.48% | 29070 | 4155万 | 28.37 | 28.37 | 13.52 | 159 | 金麒麟 | 2023-08-28 一 | 14.65 | 13.86 | 13.86 | 14.65 | 13.82 | 0.00% | 1.35% | 26422 | 3741万 | 27.17 | 27.17 | 12.95 | 160 | 金麒麟 | 2023-08-25 五 | 14.10 | 14.15 | 13.86 | 14.20 | 13.85 | -2.05% | 0.70% | 13650 | 1909万 | 27.17 | 27.17 | 11.85 | 161 | 金麒麟 | 2023-08-23 三 | 14.30 | 14.30 | 14.10 | 14.36 | 14.03 | -1.40% | 0.72% | 14027 | 1989万 | 27.64 | 27.64 | 12.06 | 162 | 金麒麟 | 2023-08-22 二 | 14.32 | 14.22 | 14.30 | 14.40 | 14.08 | 0.56% | 0.65% | 12755 | 1815万 | 28.04 | 28.04 | 12.23 |
|
行情刷新 | 流通股东
|