| 股票名称 | 代码 603600 | 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 | 永艺股份 | 2024-04-30 二 | 11.48 | 11.46 | 11.76 | 11.86 | 11.43 | 2.62% | 1.63% | 49202 | 5751万 | 35.58 | 39.15 | 13.55 | 2 | 永艺股份 | 2024-04-29 一 | 11.65 | 11.66 | 11.46 | 11.74 | 11.40 | -1.72% | 2.08% | 62933 | 7255万 | 34.67 | 38.15 | 13.21 | 3 | 永艺股份 | 2024-04-26 五 | 12.10 | 12.10 | 11.66 | 12.30 | 11.51 | -3.64% | 3.14% | 95110 | 11315万 | 35.27 | 38.82 | 13.44 | 4 | 永艺股份 | 2024-04-25 四 | 12.60 | 12.90 | 12.10 | 12.60 | 11.61 | -6.20% | 3.31% | 100152 | 11939万 | 36.6 | 40.28 | 13.95 | 5 | 永艺股份 | 2024-04-24 三 | 12.30 | 12.40 | 12.90 | 13.19 | 12.22 | 4.03% | 1.63% | 49307 | 6263万 | 39.02 | 42.95 | 16.42 | 6 | 永艺股份 | 2024-04-23 二 | 12.72 | 12.72 | 12.40 | 12.75 | 12.30 | -2.52% | 1.13% | 34237 | 4278万 | 37.51 | 41.28 | 15.79 | 7 | 永艺股份 | 2024-04-22 一 | 12.44 | 12.47 | 12.72 | 12.81 | 12.33 | 2.00% | 1.61% | 48750 | 6147万 | 38.48 | 42.35 | 16.2 | 8 | 永艺股份 | 2024-04-19 五 | 12.40 | 12.36 | 12.47 | 12.70 | 12.15 | 0.89% | 0.93% | 28005 | 3490万 | 37.72 | 41.51 | 15.88 | 9 | 永艺股份 | 2024-04-18 四 | 12.29 | 12.36 | 12.36 | 12.56 | 12.10 | 0.00% | 1.16% | 35194 | 4357万 | 37.39 | 41.15 | 15.74 | 10 | 永艺股份 | 2024-04-17 三 | 12.06 | 11.87 | 12.36 | 12.37 | 11.95 | 4.13% | 1.54% | 46535 | 5702万 | 37.39 | 41.15 | 15.74 | 11 | 永艺股份 | 2024-04-16 二 | 12.46 | 12.73 | 11.87 | 12.58 | 11.64 | -6.76% | 3.04% | 92013 | 11025万 | 35.91 | 39.52 | 15.11 | 12 | 永艺股份 | 2024-04-15 一 | 13.00 | 12.96 | 12.73 | 13.19 | 12.19 | -1.77% | 2.38% | 72142 | 9194万 | 38.51 | 42.38 | 16.21 | 13 | 永艺股份 | 2024-04-12 五 | 12.82 | 12.94 | 12.96 | 13.19 | 12.67 | 0.15% | 1.80% | 54351 | 7039万 | 39.21 | 43.14 | 16.5 | 14 | 永艺股份 | 2024-04-11 四 | 12.48 | 12.58 | 12.94 | 13.18 | 12.34 | 2.86% | 2.44% | 73781 | 9507万 | 39.15 | 43.08 | 16.48 | 15 | 永艺股份 | 2024-04-10 三 | 12.72 | 12.98 | 12.58 | 12.88 | 12.43 | -3.08% | 1.91% | 57903 | 7290万 | 38.06 | 41.88 | 16.02 | 16 | 永艺股份 | 2024-04-09 二 | 12.76 | 12.81 | 12.98 | 13.24 | 12.58 | 1.33% | 2.39% | 72284 | 9306万 | 39.27 | 43.21 | 16.53 | 17 | 永艺股份 | 2024-04-08 一 | 12.28 | 12.30 | 12.81 | 13.53 | 12.18 | 4.15% | 4.03% | 121899 | 15637万 | 38.75 | 42.65 | 16.31 | 18 | 永艺股份 | 2024-04-03 三 | 12.31 | 12.39 | 12.30 | 12.96 | 12.29 | -0.73% | 2.02% | 61097 | 7684万 | 37.21 | 40.95 | 15.66 | 19 | 永艺股份 | 2024-04-02 二 | 12.40 | 12.46 | 12.39 | 12.43 | 12.06 | -0.56% | 1.81% | 54619 | 6697万 | 37.48 | 41.25 | 15.77 | 20 | 永艺股份 | 2024-04-01 一 | 11.95 | 11.95 | 12.46 | 12.48 | 11.86 | 4.27% | 3.40% | 102807 | 12594万 | 37.69 | 41.48 | 15.86 | 21 | 永艺股份 | 2024-03-29 五 | 11.75 | 11.83 | 11.95 | 11.99 | 11.57 | 1.01% | 2.71% | 82059 | 9688万 | 36.15 | 39.78 | 15.21 | 22 | 永艺股份 | 2024-03-28 四 | 11.36 | 11.48 | 11.83 | 12.44 | 11.36 | 3.05% | 3.74% | 113165 | 13512万 | 35.79 | 39.38 | 15.06 | 23 | 永艺股份 | 2024-03-27 三 | 11.77 | 11.91 | 11.48 | 11.88 | 11.40 | -3.61% | 1.82% | 54977 | 6387万 | 34.73 | 38.22 | 14.62 | 24 | 永艺股份 | 2024-03-26 二 | 11.67 | 11.66 | 11.91 | 11.91 | 11.31 | 2.14% | 2.97% | 89851 | 10388万 | 36.03 | 39.65 | 15.16 | 25 | 永艺股份 | 2024-03-25 一 | 11.10 | 11.12 | 11.66 | 11.68 | 10.98 | 4.86% | 2.52% | 76190 | 8739万 | 35.27 | 38.82 | 14.85 | 26 | 永艺股份 | 2024-03-22 五 | 11.47 | 11.40 | 11.12 | 11.48 | 11.03 | -2.46% | 1.74% | 52780 | 5888万 | 33.64 | 37.02 | 14.16 | 27 | 永艺股份 | 2024-03-21 四 | 11.48 | 11.51 | 11.40 | 11.64 | 11.30 | -0.96% | 1.39% | 42165 | 4824万 | 34.49 | 37.95 | 14.51 | 28 | 永艺股份 | 2024-03-20 三 | 11.38 | 11.41 | 11.51 | 11.78 | 11.21 | 0.88% | 1.72% | 51956 | 5999万 | 34.82 | 38.32 | 14.65 | 29 | 永艺股份 | 2024-03-19 二 | 11.22 | 11.19 | 11.41 | 11.74 | 11.13 | 1.97% | 1.94% | 58627 | 6696万 | 34.52 | 37.98 | 14.53 | 30 | 永艺股份 | 2024-03-18 一 | 11.17 | 11.16 | 11.19 | 11.25 | 10.96 | 0.27% | 1.53% | 46340 | 5146万 | 33.85 | 37.25 | 14.25 | 31 | 永艺股份 | 2024-03-15 五 | 11.02 | 11.01 | 11.16 | 11.38 | 10.95 | 1.36% | 2.11% | 63841 | 7146万 | 33.76 | 37.15 | 14.21 | 32 | 永艺股份 | 2024-03-14 四 | 10.99 | 11.03 | 11.01 | 11.12 | 10.74 | -0.18% | 1.29% | 39131 | 4293万 | 33.31 | 36.65 | 14.02 | 33 | 永艺股份 | 2024-03-08 五 | 9.86 | 9.91 | 10.32 | 10.49 | 9.85 | 4.14% | 1.74% | 52572 | 5379万 | 31.22 | 34.36 | 13.14 | 34 | 永艺股份 | 2024-03-07 四 | 10.14 | 10.16 | 9.91 | 10.27 | 9.89 | -2.46% | 1.32% | 39838 | 4015万 | 29.98 | 32.99 | 12.62 | 35 | 永艺股份 | 2024-03-06 三 | 10.28 | 10.28 | 10.16 | 10.32 | 10.06 | -1.17% | 1.58% | 47796 | 4867万 | 30.74 | 33.82 | 12.94 | 36 | 永艺股份 | 2024-03-05 二 | 10.48 | 10.49 | 10.28 | 10.48 | 10.16 | -2.00% | 1.52% | 45860 | 4717万 | 31.1 | 34.22 | 13.09 | 37 | 永艺股份 | 2024-03-04 一 | 10.33 | 10.33 | 10.49 | 10.60 | 10.25 | 1.55% | 2.07% | 62670 | 6519万 | 31.73 | 34.92 | 13.36 | 38 | 永艺股份 | 2024-03-01 五 | 10.56 | 10.56 | 10.33 | 10.65 | 10.17 | -2.18% | 1.85% | 55823 | 5780万 | 31.25 | 34.39 | 13.15 | 39 | 永艺股份 | 2024-02-29 四 | 10.26 | 10.34 | 10.56 | 10.68 | 10.11 | 2.13% | 2.06% | 62208 | 6502万 | 31.95 | 35.16 | 13.45 | 40 | 永艺股份 | 2024-02-28 三 | 11.21 | 11.27 | 10.34 | 11.31 | 10.30 | -8.25% | 2.76% | 83538 | 9078万 | 31.28 | 34.42 | 13.16 | 41 | 永艺股份 | 2024-02-27 二 | 11.03 | 11.14 | 11.27 | 11.46 | 10.96 | 1.17% | 2.48% | 75130 | 8482万 | 34.09 | 37.52 | 14.35 | 42 | 永艺股份 | 2024-02-26 一 | 10.60 | 10.62 | 11.14 | 11.25 | 10.51 | 4.90% | 3.00% | 90866 | 9938万 | 33.7 | 37.09 | 14.18 | 43 | 永艺股份 | 2024-02-23 五 | 10.40 | 10.46 | 10.62 | 10.65 | 10.33 | 1.53% | 2.55% | 77053 | 8104万 | 32.13 | 35.35 | 13.52 | 44 | 永艺股份 | 2024-02-22 四 | 10.46 | 10.56 | 10.46 | 10.59 | 10.26 | -0.95% | 2.08% | 62843 | 6536万 | 31.64 | 34.82 | 13.32 | 45 | 永艺股份 | 2024-02-21 三 | 10.62 | 10.54 | 10.56 | 10.90 | 10.45 | 0.19% | 2.73% | 82722 | 8787万 | 31.95 | 35.16 | 13.45 | 46 | 永艺股份 | 2024-02-20 二 | 10.55 | 10.62 | 10.54 | 10.72 | 10.29 | -0.75% | 1.78% | 53735 | 5662万 | 31.88 | 35.09 | 13.42 | 47 | 永艺股份 | 2024-02-19 一 | 10.54 | 10.50 | 10.62 | 10.96 | 10.38 | 1.14% | 2.82% | 85339 | 9101万 | 32.13 | 35.35 | 13.52 | 48 | 永艺股份 | 2024-02-08 四 | 9.57 | 9.57 | 10.50 | 10.53 | 9.54 | 9.72% | 3.46% | 104646 | 10645万 | 31.76 | 34.96 | 13.37 | 49 | 永艺股份 | 2024-02-07 三 | 9.21 | 9.26 | 9.57 | 9.75 | 9.16 | 3.35% | 3.59% | 108675 | 10358万 | 28.95 | 31.86 | 12.18 | 50 | 永艺股份 | 2024-02-06 二 | 8.60 | 8.92 | 9.26 | 9.55 | 8.24 | 3.81% | 4.32% | 130687 | 11531万 | 28.01 | 30.83 | 11.79 | 51 | 永艺股份 | 2024-02-05 一 | 9.77 | 9.91 | 8.92 | 9.78 | 8.92 | -9.99% | 4.13% | 124928 | 11395万 | 26.98 | 29.7 | 11.36 | 52 | 永艺股份 | 2024-02-02 五 | 9.96 | 9.96 | 9.91 | 10.31 | 9.31 | -0.50% | 3.36% | 101670 | 10095万 | 29.98 | 32.99 | 12.62 | 53 | 永艺股份 | 2024-02-01 四 | 9.69 | 9.80 | 9.96 | 10.33 | 9.44 | 1.63% | 3.67% | 110913 | 10997万 | 30.13 | 33.16 | 12.68 | 54 | 永艺股份 | 2024-01-31 三 | 10.01 | 10.44 | 9.80 | 10.41 | 9.80 | -6.13% | 4.87% | 147449 | 14916万 | 29.65 | 32.62 | 12.48 | 55 | 永艺股份 | 2024-01-30 二 | 11.36 | 11.60 | 10.44 | 11.36 | 10.44 | -10.00% | 5.74% | 173648 | 18392万 | 31.58 | 34.76 | 13.29 | 56 | 永艺股份 | 2024-01-29 一 | 12.04 | 12.16 | 11.60 | 12.13 | 11.34 | -4.61% | 5.84% | 176803 | 20724万 | 35.09 | 38.62 | 14.77 | 57 | 永艺股份 | 2024-01-26 五 | 12.50 | 13.00 | 12.16 | 12.66 | 12.07 | -6.46% | 7.32% | 221374 | 27400万 | 36.79 | 40.48 | 15.48 | 58 | 永艺股份 | 2024-01-25 四 | 12.20 | 12.53 | 13.00 | 13.27 | 11.88 | 3.75% | 10.20% | 308573 | 38318万 | 39.33 | 43.28 | 16.55 | 59 | 永艺股份 | 2024-01-24 三 | 11.25 | 11.39 | 12.53 | 12.53 | 11.25 | 10.01% | 6.04% | 182848 | 22296万 | 37.9 | 41.71 | 15.95 | 60 | 永艺股份 | 2024-01-23 二 | 11.30 | 12.55 | 11.39 | 11.86 | 11.30 | -9.24% | 9.73% | 294466 | 33704万 | 34.46 | 37.92 | 14.5 | 61 | 永艺股份 | 2024-01-22 一 | 12.91 | 12.55 | 12.55 | 13.81 | 11.99 | 0.00% | 16.19% | 489825 | 64025万 | 37.97 | 41.78 | 15.98 | 62 | 永艺股份 | 2024-01-19 五 | 11.29 | 11.41 | 12.55 | 12.55 | 11.08 | 9.99% | 5.34% | 161670 | 19859万 | 37.97 | 41.78 | 15.98 | 63 | 永艺股份 | 2024-01-18 四 | 11.55 | 11.39 | 11.41 | 11.57 | 10.96 | 0.18% | 4.19% | 126716 | 14324万 | 34.52 | 37.98 | 14.53 | 64 | 永艺股份 | 2024-01-17 三 | 11.01 | 11.09 | 11.39 | 12.00 | 10.90 | 2.71% | 4.50% | 136034 | 15562万 | 34.46 | 37.92 | 14.5 | 65 | 永艺股份 | 2024-01-16 二 | 11.24 | 11.25 | 11.09 | 11.32 | 10.81 | -1.42% | 2.14% | 64882 | 7145万 | 33.55 | 36.92 | 14.12 | 66 | 永艺股份 | 2024-01-15 一 | 10.90 | 11.21 | 11.25 | 11.28 | 10.90 | 0.36% | 2.23% | 67594 | 7546万 | 34.03 | 37.45 | 14.32 | 67 | 永艺股份 | 2024-01-12 五 | 11.44 | 11.28 | 11.21 | 11.86 | 11.12 | -0.62% | 3.48% | 105152 | 12005万 | 33.91 | 37.32 | 14.27 | 68 | 永艺股份 | 2024-01-11 四 | 11.19 | 11.19 | 11.28 | 11.41 | 11.15 | 0.80% | 2.81% | 84922 | 9574万 | 34.12 | 37.55 | 14.36 | 69 | 永艺股份 | 2024-01-10 三 | 11.43 | 11.13 | 11.19 | 11.63 | 11.07 | 0.54% | 2.72% | 82390 | 9267万 | 33.85 | 37.25 | 14.25 | 70 | 永艺股份 | 2024-01-09 二 | 11.18 | 11.12 | 11.13 | 11.38 | 11.03 | 0.09% | 2.32% | 70082 | 7841万 | 33.67 | 37.05 | 14.17 | 71 | 永艺股份 | 2024-01-08 一 | 11.34 | 11.28 | 11.12 | 11.34 | 10.90 | -1.42% | 2.33% | 70407 | 7786万 | 33.64 | 37.02 | 14.16 | 72 | 永艺股份 | 2024-01-05 五 | 11.28 | 11.28 | 11.28 | 11.37 | 11.15 | 0.00% | 2.20% | 66502 | 7468万 | 34.12 | 37.55 | 14.36 | 73 | 永艺股份 | 2024-01-04 四 | 11.20 | 11.30 | 11.28 | 11.59 | 11.12 | -0.18% | 2.79% | 84277 | 9515万 | 34.12 | 37.55 | 14.36 | 74 | 永艺股份 | 2024-01-03 三 | 11.30 | 11.37 | 11.30 | 11.39 | 11.13 | -0.62% | 3.10% | 93820 | 10583万 | 34.18 | 37.62 | 14.39 | 75 | 永艺股份 | 2024-01-02 二 | 11.02 | 11.04 | 11.37 | 11.60 | 10.94 | 2.99% | 5.01% | 151616 | 17170万 | 34.4 | 37.85 | 14.48 | 76 | 永艺股份 | 2023-12-29 五 | 10.74 | 10.74 | 11.04 | 11.30 | 10.57 | 2.79% | 4.89% | 147801 | 16244万 | 33.4 | 36.75 | 14.06 | 77 | 永艺股份 | 2023-12-28 四 | 10.42 | 10.60 | 10.74 | 10.91 | 10.41 | 1.32% | 4.53% | 136981 | 14592万 | 32.49 | 35.75 | 13.67 | 78 | 永艺股份 | 2023-12-27 三 | 10.81 | 11.04 | 10.60 | 10.84 | 9.94 | -3.99% | 6.98% | 211243 | 21816万 | 32.07 | 35.29 | 13.5 | 79 | 永艺股份 | 2023-12-26 二 | 11.16 | 11.41 | 11.04 | 11.38 | 10.74 | -3.24% | 7.12% | 215293 | 23645万 | 33.4 | 36.75 | 14.06 | 80 | 永艺股份 | 2023-12-25 一 | 10.94 | 11.20 | 11.41 | 11.42 | 10.67 | 1.88% | 7.91% | 239199 | 26276万 | 34.52 | 37.98 | 14.53 | 81 | 永艺股份 | 2023-12-22 五 | 11.90 | 11.64 | 11.20 | 12.49 | 10.91 | -3.78% | 12.15% | 367685 | 42385万 | 33.88 | 37.29 | 14.26 | 82 | 永艺股份 | 2023-12-21 四 | 10.58 | 10.58 | 11.64 | 11.64 | 10.46 | 10.02% | 5.08% | 153826 | 17399万 | 35.21 | 38.75 | 14.82 | 83 | 永艺股份 | 2023-12-20 三 | 10.60 | 10.61 | 10.58 | 10.74 | 10.45 | -0.28% | 1.58% | 47900 | 5086万 | 32.01 | 35.22 | 13.47 | 84 | 永艺股份 | 2023-12-19 二 | 10.44 | 10.51 | 10.61 | 10.87 | 10.30 | 0.95% | 2.09% | 63239 | 6701万 | 32.1 | 35.32 | 13.51 | 85 | 永艺股份 | 2023-12-18 一 | 10.43 | 10.65 | 10.51 | 10.68 | 10.17 | -1.31% | 1.91% | 57704 | 6047万 | 31.79 | 34.99 | 13.38 | 86 | 永艺股份 | 2023-12-15 五 | 10.36 | 10.35 | 10.65 | 10.80 | 10.31 | 2.90% | 2.87% | 86869 | 9210万 | 32.22 | 35.45 | 13.56 | 87 | 永艺股份 | 2023-12-14 四 | 10.09 | 10.01 | 10.35 | 10.40 | 9.99 | 3.40% | 1.42% | 43054 | 4416万 | 31.31 | 34.46 | 13.18 | 88 | 永艺股份 | 2023-12-13 三 | 10.04 | 10.04 | 10.01 | 10.10 | 9.92 | -0.30% | 0.56% | 16999 | 1704万 | 30.28 | 33.32 | 12.74 | 89 | 永艺股份 | 2023-12-12 二 | 9.95 | 9.84 | 10.04 | 10.10 | 9.76 | 2.03% | 0.65% | 19688 | 1960万 | 30.37 | 33.42 | 12.78 | 90 | 永艺股份 | 2023-12-11 一 | 9.76 | 9.70 | 9.84 | 9.94 | 9.58 | 1.44% | 1.08% | 32734 | 3215万 | 29.77 | 32.76 | 12.53 | 91 | 永艺股份 | 2023-12-08 五 | 10.08 | 10.02 | 9.70 | 10.08 | 9.70 | -3.19% | 1.08% | 32810 | 3221万 | 29.34 | 32.29 | 12.35 | 92 | 永艺股份 | 2023-12-07 四 | 10.00 | 10.04 | 10.02 | 10.15 | 9.98 | -0.20% | 0.66% | 20106 | 2019万 | 30.31 | 33.36 | 12.76 | 93 | 永艺股份 | 2023-12-06 三 | 9.99 | 10.01 | 10.04 | 10.11 | 9.90 | 0.30% | 0.64% | 19502 | 1952万 | 30.37 | 33.42 | 12.78 | 94 | 永艺股份 | 2023-12-05 二 | 10.08 | 10.10 | 10.01 | 10.15 | 10.00 | -0.89% | 0.56% | 16973 | 1706万 | 30.28 | 33.32 | 12.74 | 95 | 永艺股份 | 2023-12-04 一 | 10.05 | 10.00 | 10.10 | 10.16 | 10.00 | 1.00% | 0.68% | 20500 | 2065万 | 30.55 | 33.62 | 12.86 | 96 | 永艺股份 | 2023-12-01 五 | 10.01 | 9.99 | 10.00 | 10.10 | 9.92 | 0.10% | 0.61% | 18361 | 1840万 | 30.25 | 33.29 | 12.73 | 97 | 永艺股份 | 2023-11-30 四 | 10.07 | 10.03 | 9.99 | 10.07 | 9.91 | -0.40% | 0.58% | 17470 | 1744万 | 30.22 | 33.26 | 12.72 | 98 | 永艺股份 | 2023-11-29 三 | 10.07 | 10.07 | 10.03 | 10.14 | 9.96 | -0.40% | 0.73% | 22047 | 2218万 | 30.34 | 33.39 | 12.77 | 99 | 永艺股份 | 2023-11-28 二 | 9.90 | 9.92 | 10.07 | 10.09 | 9.87 | 1.51% | 0.94% | 28562 | 2856万 | 30.46 | 33.52 | 12.82 | 100 | 永艺股份 | 2023-11-24 五 | 10.04 | 10.00 | 9.99 | 10.15 | 9.90 | -0.10% | 1.12% | 33772 | 3371万 | 30.22 | 33.26 | 12.72 | 101 | 永艺股份 | 2023-11-23 四 | 9.97 | 10.03 | 10.00 | 10.04 | 9.82 | -0.30% | 1.35% | 40785 | 4055万 | 30.25 | 33.29 | 12.73 | 102 | 永艺股份 | 2023-11-22 三 | 10.11 | 10.30 | 10.03 | 10.17 | 9.81 | -2.62% | 2.77% | 83757 | 8357万 | 30.34 | 33.39 | 12.77 | 103 | 永艺股份 | 2023-11-21 二 | 9.92 | 9.90 | 10.30 | 10.88 | 9.91 | 4.04% | 2.82% | 85264 | 8774万 | 31.16 | 34.29 | 13.11 | 104 | 永艺股份 | 2023-11-20 一 | 9.91 | 9.86 | 9.90 | 9.97 | 9.82 | 0.41% | 0.44% | 13178 | 1301万 | 29.95 | 32.96 | 12.6 | 105 | 永艺股份 | 2023-11-17 五 | 9.75 | 9.80 | 9.86 | 9.87 | 9.75 | 0.61% | 0.39% | 11885 | 1169万 | 29.83 | 32.82 | 12.55 | 106 | 永艺股份 | 2023-11-16 四 | 9.85 | 9.89 | 9.80 | 9.94 | 9.78 | -0.91% | 0.42% | 12702 | 1249万 | 29.65 | 32.62 | 12.48 | 107 | 永艺股份 | 2023-11-15 三 | 9.98 | 9.98 | 9.89 | 10.03 | 9.85 | -0.90% | 0.59% | 17847 | 1768万 | 29.92 | 32.92 | 12.59 | 108 | 永艺股份 | 2023-11-14 二 | 9.84 | 9.79 | 9.98 | 10.12 | 9.84 | 1.94% | 0.96% | 29152 | 2900万 | 30.19 | 33.22 | 12.71 | 109 | 永艺股份 | 2023-11-13 一 | 9.73 | 9.64 | 9.79 | 9.81 | 9.60 | 1.56% | 0.93% | 28078 | 2735万 | 29.62 | 32.59 | 12.46 | 110 | 永艺股份 | 2023-11-10 五 | 9.63 | 9.59 | 9.64 | 9.69 | 9.48 | 0.52% | 0.56% | 17032 | 1635万 | 29.16 | 32.09 | 12.27 | 111 | 永艺股份 | 2023-11-09 四 | 9.50 | 9.50 | 9.59 | 9.62 | 9.48 | 0.95% | 0.73% | 22037 | 2110万 | 29.01 | 31.93 | 12.21 | 112 | 永艺股份 | 2023-11-08 三 | 9.49 | 9.49 | 9.50 | 9.55 | 9.42 | 0.11% | 0.54% | 16194 | 1539万 | 28.74 | 31.63 | 12.1 | 113 | 永艺股份 | 2023-11-07 二 | 9.41 | 9.45 | 9.49 | 9.56 | 9.31 | 0.42% | 0.65% | 19735 | 1866万 | 28.71 | 31.59 | 12.08 | 114 | 永艺股份 | 2023-11-06 一 | 9.28 | 9.28 | 9.45 | 9.47 | 9.27 | 1.83% | 0.92% | 27752 | 2601万 | 28.59 | 31.46 | 12.03 | 115 | 永艺股份 | 2023-11-03 五 | 9.27 | 9.27 | 9.28 | 9.43 | 9.25 | 0.11% | 1.24% | 37405 | 3488万 | 28.07 | 30.89 | 11.82 | 116 | 永艺股份 | 2023-11-02 四 | 9.21 | 9.30 | 9.27 | 9.36 | 9.21 | -0.32% | 0.64% | 19503 | 1811万 | 28.04 | 30.86 | 11.8 | 117 | 永艺股份 | 2023-11-01 三 | 9.43 | 9.39 | 9.30 | 9.48 | 9.27 | -0.96% | 1.13% | 34117 | 3183万 | 28.13 | 30.96 | 11.84 | 118 | 永艺股份 | 2023-10-31 二 | 9.40 | 9.45 | 9.39 | 9.56 | 9.36 | -0.63% | 0.47% | 14202 | 1340万 | 28.41 | 31.26 | 11.96 | 119 | 永艺股份 | 2023-10-30 一 | 9.48 | 9.60 | 9.45 | 9.62 | 9.21 | -1.56% | 1.13% | 34068 | 3211万 | 28.59 | 31.46 | 12.03 | 120 | 永艺股份 | 2023-10-27 五 | 9.39 | 9.39 | 9.60 | 9.61 | 9.30 | 2.24% | 0.66% | 19877 | 1893万 | 29.04 | 31.96 | 12.22 | 121 | 永艺股份 | 2023-10-26 四 | 9.34 | 9.39 | 9.39 | 9.39 | 9.26 | 0.00% | 0.28% | 8467 | 790万 | 28.41 | 31.26 | 9.17 | 122 | 永艺股份 | 2023-10-25 三 | 9.32 | 9.32 | 9.39 | 9.47 | 9.28 | 0.75% | 0.44% | 13205 | 1238万 | 28.41 | 31.26 | 9.17 | 123 | 永艺股份 | 2023-10-24 二 | 8.91 | 9.03 | 9.32 | 9.38 | 8.91 | 3.21% | 0.47% | 14346 | 1318万 | 28.19 | 31.03 | 9.11 | 124 | 永艺股份 | 2023-10-23 一 | 9.16 | 9.29 | 9.03 | 9.28 | 8.81 | -2.80% | 0.67% | 20306 | 1844万 | 27.32 | 30.06 | 8.82 | 125 | 永艺股份 | 2023-10-20 五 | 9.24 | 9.31 | 9.29 | 9.42 | 9.19 | -0.21% | 0.38% | 11415 | 1063万 | 28.1 | 30.93 | 9.08 | 126 | 永艺股份 | 2023-10-19 四 | 9.20 | 9.29 | 9.31 | 9.42 | 9.15 | 0.22% | 0.34% | 10229 | 953万 | 28.16 | 30.99 | 9.1 | 127 | 永艺股份 | 2023-10-18 三 | 9.45 | 9.46 | 9.29 | 9.47 | 9.26 | -1.80% | 0.32% | 9796 | 912万 | 28.1 | 30.93 | 9.08 | 128 | 永艺股份 | 2023-10-17 二 | 9.47 | 9.44 | 9.46 | 9.54 | 9.44 | 0.21% | 0.35% | 10641 | 1008万 | 28.62 | 31.49 | 9.24 | 129 | 永艺股份 | 2023-10-16 一 | 9.43 | 9.43 | 9.44 | 9.57 | 9.40 | 0.11% | 0.52% | 15761 | 1492万 | 28.56 | 31.43 | 9.22 | 130 | 永艺股份 | 2023-10-13 五 | 9.55 | 9.58 | 9.43 | 9.62 | 9.40 | -1.57% | 0.72% | 21635 | 2051万 | 28.53 | 31.39 | 9.21 | 131 | 永艺股份 | 2023-10-12 四 | 9.66 | 9.62 | 9.58 | 9.74 | 9.58 | -0.42% | 0.43% | 13014 | 1254万 | 28.98 | 31.89 | 9.36 | 132 | 永艺股份 | 2023-10-11 三 | 9.51 | 9.54 | 9.62 | 9.70 | 9.48 | 0.84% | 0.80% | 24253 | 2329万 | 29.1 | 32.03 | 9.4 | 133 | 永艺股份 | 2023-10-10 二 | 9.64 | 9.65 | 9.54 | 9.64 | 9.29 | -1.14% | 1.41% | 42775 | 4043万 | 28.86 | 31.76 | 9.32 | 134 | 永艺股份 | 2023-10-09 一 | 9.87 | 9.87 | 9.65 | 9.91 | 9.56 | -2.23% | 1.09% | 32931 | 3179万 | 29.19 | 32.13 | 9.43 | 135 | 永艺股份 | 2023-09-28 四 | 9.80 | 9.78 | 9.87 | 9.93 | 9.78 | 0.92% | 0.53% | 15944 | 1572万 | 29.86 | 32.86 | 9.64 | 136 | 永艺股份 | 2023-09-27 三 | 9.79 | 9.78 | 9.78 | 9.90 | 9.68 | 0.00% | 0.52% | 15747 | 1545万 | 29.59 | 32.56 | 9.55 | 137 | 永艺股份 | 2023-09-26 二 | 9.72 | 9.77 | 9.78 | 9.82 | 9.67 | 0.10% | 0.44% | 13422 | 1306万 | 29.59 | 32.56 | 9.55 | 138 | 永艺股份 | 2023-09-25 一 | 9.74 | 9.74 | 9.77 | 9.84 | 9.68 | 0.31% | 0.62% | 18651 | 1818万 | 29.56 | 32.53 | 9.54 | 139 | 永艺股份 | 2023-09-22 五 | 9.75 | 9.72 | 9.74 | 9.79 | 9.61 | 0.21% | 0.66% | 19829 | 1930万 | 29.46 | 32.43 | 9.52 | 140 | 永艺股份 | 2023-09-21 四 | 9.87 | 9.92 | 9.72 | 10.01 | 9.63 | -2.02% | 0.77% | 23167 | 2255万 | 29.4 | 32.36 | 9.5 | 141 | 永艺股份 | 2023-09-20 三 | 9.87 | 9.97 | 9.92 | 10.00 | 9.87 | -0.50% | 0.59% | 17802 | 1771万 | 30.01 | 33.02 | 9.69 | 142 | 永艺股份 | 2023-09-19 二 | 10.01 | 10.01 | 9.97 | 10.08 | 9.88 | -0.40% | 0.84% | 25371 | 2529万 | 30.16 | 33.19 | 9.74 | 143 | 永艺股份 | 2023-09-18 一 | 9.68 | 9.76 | 10.01 | 10.12 | 9.56 | 2.56% | 1.34% | 40548 | 4045万 | 30.28 | 33.32 | 9.78 | 144 | 永艺股份 | 2023-09-15 五 | 9.64 | 9.59 | 9.76 | 9.84 | 9.57 | 1.77% | 0.87% | 26168 | 2548万 | 29.53 | 32.49 | 9.54 | 145 | 永艺股份 | 2023-09-14 四 | 9.63 | 9.71 | 9.59 | 9.67 | 9.52 | -1.24% | 0.65% | 19620 | 1878万 | 29.01 | 31.93 | 9.37 | 146 | 永艺股份 | 2023-09-13 三 | 9.73 | 9.73 | 9.71 | 9.78 | 9.62 | -0.21% | 0.71% | 21419 | 2072万 | 29.37 | 32.33 | 9.49 | 147 | 永艺股份 | 2023-09-12 二 | 9.83 | 9.79 | 9.73 | 9.91 | 9.68 | -0.61% | 0.73% | 22051 | 2150万 | 29.43 | 32.39 | 9.51 | 148 | 永艺股份 | 2023-09-11 一 | 9.86 | 9.88 | 9.79 | 9.91 | 9.69 | -0.91% | 0.72% | 21680 | 2128万 | 29.62 | 32.59 | 9.56 | 149 | 永艺股份 | 2023-09-08 五 | 9.99 | 9.99 | 9.88 | 10.10 | 9.84 | -1.10% | 0.64% | 19247 | 1911万 | 29.89 | 32.89 | 9.65 | 150 | 永艺股份 | 2023-09-07 四 | 10.15 | 10.17 | 9.99 | 10.27 | 9.98 | -1.77% | 0.84% | 25435 | 2568万 | 30.22 | 33.26 | 9.76 | 151 | 永艺股份 | 2023-09-06 三 | 10.37 | 10.31 | 10.17 | 10.39 | 10.12 | -1.36% | 0.80% | 24286 | 2480万 | 30.77 | 33.86 | 9.94 | 152 | 永艺股份 | 2023-09-05 二 | 10.46 | 10.45 | 10.31 | 10.52 | 10.24 | -1.34% | 0.90% | 27075 | 2798万 | 31.19 | 34.32 | 10.07 | 153 | 永艺股份 | 2023-09-04 一 | 10.25 | 10.27 | 10.45 | 10.45 | 10.23 | 1.75% | 1.26% | 38254 | 3968万 | 31.61 | 34.79 | 10.21 | 154 | 永艺股份 | 2023-09-01 五 | 10.30 | 10.19 | 10.27 | 10.39 | 10.18 | 0.79% | 1.27% | 38511 | 3956万 | 31.07 | 34.19 | 10.03 | 155 | 永艺股份 | 2023-08-31 四 | 10.20 | 10.09 | 10.19 | 10.38 | 10.14 | 0.99% | 1.82% | 55090 | 5655万 | 30.83 | 33.92 | 9.96 | 156 | 永艺股份 | 2023-08-30 三 | 9.85 | 9.82 | 10.09 | 10.23 | 9.83 | 2.75% | 1.86% | 56337 | 5676万 | 30.52 | 33.59 | 9.86 | 157 | 永艺股份 | 2023-08-29 二 | 9.30 | 9.38 | 9.82 | 9.83 | 9.30 | 4.69% | 0.72% | 21881 | 2116万 | 29.71 | 32.69 | 9.59 | 158 | 永艺股份 | 2023-08-28 一 | 9.60 | 9.13 | 9.38 | 9.66 | 9.24 | 2.74% | 0.92% | 27770 | 2633万 | 28.38 | 31.23 | 9.19 | 159 | 永艺股份 | 2023-08-25 五 | 9.14 | 9.24 | 9.13 | 9.32 | 9.10 | -1.19% | 0.24% | 7407 | 681万 | 27.62 | 30.39 | 8.95 | 160 | 永艺股份 | 2023-08-23 三 | 9.35 | 9.40 | 9.21 | 9.39 | 9.20 | -2.02% | 0.36% | 10783 | 999万 | 27.86 | 30.66 | 9.03 | 161 | 永艺股份 | 2023-08-22 二 | 9.66 | 9.57 | 9.40 | 9.66 | 9.26 | -1.78% | 0.60% | 18124 | 1702万 | 28.44 | 31.29 | 9.21 |
|
行情刷新 | 流通股东
|