| 股票名称 | 代码 603617 | 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 | 君禾股份 | 2024-04-30 二 | 6.19 | 6.18 | 6.10 | 6.22 | 6.00 | -1.29% | 1.50% | 57304 | 3494万 | 23.35 | 23.86 | 55.65 | 2 | 君禾股份 | 2024-04-29 一 | 5.86 | 5.81 | 6.18 | 6.19 | 5.81 | 6.37% | 1.74% | 66606 | 4043万 | 23.66 | 24.17 | 56.38 | 3 | 君禾股份 | 2024-04-26 五 | 5.85 | 5.75 | 5.81 | 5.98 | 5.69 | 1.04% | 2.02% | 77372 | 4520万 | 22.24 | 22.72 | 53 | 4 | 君禾股份 | 2024-04-25 四 | 5.65 | 5.67 | 5.75 | 5.76 | 5.60 | 1.41% | 1.28% | 48834 | 2790万 | 22.01 | 22.49 | 61.99 | 5 | 君禾股份 | 2024-04-24 三 | 5.61 | 5.61 | 5.67 | 5.74 | 5.55 | 1.07% | 1.41% | 53823 | 3049万 | 21.7 | 22.17 | 61.13 | 6 | 君禾股份 | 2024-04-23 二 | 5.49 | 5.48 | 5.61 | 5.66 | 5.40 | 2.37% | 1.35% | 51630 | 2869万 | 21.47 | 21.94 | 60.49 | 7 | 君禾股份 | 2024-04-22 一 | 5.49 | 5.55 | 5.48 | 5.55 | 5.26 | -1.26% | 1.60% | 61362 | 3345万 | 20.98 | 21.43 | 59.08 | 8 | 君禾股份 | 2024-04-19 五 | 5.56 | 5.65 | 5.55 | 5.63 | 5.48 | -1.77% | 1.81% | 69209 | 3848万 | 21.24 | 21.7 | 59.84 | 9 | 君禾股份 | 2024-04-18 四 | 5.86 | 5.66 | 5.65 | 5.86 | 5.50 | -0.18% | 2.63% | 100494 | 5694万 | 21.63 | 22.1 | 60.92 | 10 | 君禾股份 | 2024-04-17 三 | 5.18 | 5.17 | 5.66 | 5.66 | 5.10 | 9.48% | 2.58% | 98806 | 5447万 | 21.66 | 22.13 | 56.37 | 11 | 君禾股份 | 2024-04-16 二 | 5.72 | 5.58 | 5.17 | 5.72 | 5.02 | -7.35% | 3.22% | 123394 | 6388万 | 19.79 | 20.22 | 51.49 | 12 | 君禾股份 | 2024-04-15 一 | 6.11 | 6.20 | 5.58 | 6.21 | 5.58 | -10.00% | 3.12% | 119555 | 6822万 | 21.36 | 21.82 | 55.57 | 13 | 君禾股份 | 2024-04-12 五 | 6.26 | 6.26 | 6.20 | 6.32 | 6.15 | -0.96% | 1.42% | 54288 | 3389万 | 23.73 | 24.25 | 61.75 | 14 | 君禾股份 | 2024-04-11 四 | 6.24 | 6.30 | 6.26 | 6.36 | 6.10 | -0.63% | 1.47% | 56398 | 3542万 | 23.96 | 24.48 | 62.34 | 15 | 君禾股份 | 2024-04-10 三 | 6.58 | 6.52 | 6.30 | 6.58 | 6.20 | -3.37% | 1.29% | 49248 | 3112万 | 24.11 | 24.64 | 62.74 | 16 | 君禾股份 | 2024-04-09 二 | 6.44 | 6.32 | 6.52 | 6.54 | 6.31 | 3.16% | 1.40% | 53686 | 3453万 | 24.96 | 25.5 | 64.93 | 17 | 君禾股份 | 2024-04-08 一 | 6.71 | 6.66 | 6.32 | 6.71 | 6.28 | -5.11% | 1.75% | 66974 | 4326万 | 24.19 | 24.72 | 62.94 | 18 | 君禾股份 | 2024-04-03 三 | 6.76 | 6.73 | 6.66 | 6.77 | 6.50 | -1.04% | 1.05% | 40051 | 2659万 | 25.49 | 26.05 | 66.33 | 19 | 君禾股份 | 2024-04-02 二 | 6.77 | 6.75 | 6.73 | 6.81 | 6.67 | -0.30% | 1.07% | 40798 | 2750万 | 25.76 | 26.32 | 67.03 | 20 | 君禾股份 | 2024-04-01 一 | 6.60 | 6.54 | 6.75 | 6.75 | 6.58 | 3.21% | 1.39% | 53240 | 3556万 | 25.84 | 26.4 | 67.22 | 21 | 君禾股份 | 2024-03-29 五 | 6.50 | 6.52 | 6.54 | 6.62 | 6.46 | 0.31% | 0.90% | 34513 | 2253万 | 25.03 | 25.58 | 65.13 | 22 | 君禾股份 | 2024-03-28 四 | 6.44 | 6.40 | 6.52 | 6.68 | 6.30 | 1.88% | 1.34% | 51353 | 3361万 | 24.96 | 25.5 | 64.93 | 23 | 君禾股份 | 2024-03-27 三 | 6.61 | 6.57 | 6.40 | 6.64 | 6.38 | -2.59% | 1.24% | 47311 | 3071万 | 24.5 | 25.03 | 63.74 | 24 | 君禾股份 | 2024-03-26 二 | 6.60 | 6.57 | 6.57 | 6.68 | 6.49 | 0.00% | 1.48% | 56533 | 3713万 | 25.15 | 25.69 | 65.43 | 25 | 君禾股份 | 2024-03-25 一 | 6.78 | 6.78 | 6.57 | 6.82 | 6.56 | -3.10% | 1.64% | 62947 | 4194万 | 25.15 | 25.69 | 65.43 | 26 | 君禾股份 | 2024-03-22 五 | 6.90 | 6.92 | 6.78 | 6.91 | 6.68 | -2.02% | 1.51% | 57885 | 3929万 | 25.95 | 26.51 | 67.52 | 27 | 君禾股份 | 2024-03-21 四 | 6.92 | 6.90 | 6.92 | 7.01 | 6.79 | 0.29% | 1.29% | 49448 | 3407万 | 26.49 | 27.06 | 68.92 | 28 | 君禾股份 | 2024-03-20 三 | 6.81 | 6.82 | 6.90 | 7.03 | 6.81 | 1.17% | 1.65% | 63007 | 4355万 | 26.41 | 26.98 | 68.72 | 29 | 君禾股份 | 2024-03-19 二 | 6.87 | 6.86 | 6.82 | 6.95 | 6.80 | -0.58% | 1.59% | 60758 | 4172万 | 26.11 | 26.67 | 67.92 | 30 | 君禾股份 | 2024-03-18 一 | 6.92 | 6.92 | 6.86 | 6.97 | 6.70 | -0.87% | 2.11% | 80666 | 5480万 | 26.26 | 26.83 | 68.32 | 31 | 君禾股份 | 2024-03-15 五 | 6.73 | 6.71 | 6.92 | 7.02 | 6.62 | 3.13% | 1.67% | 63992 | 4370万 | 26.49 | 27.06 | 68.92 | 32 | 君禾股份 | 2024-03-14 四 | 6.80 | 6.77 | 6.71 | 6.93 | 6.59 | -0.89% | 1.08% | 41242 | 2787万 | 25.68 | 26.24 | 66.83 | 33 | 君禾股份 | 2024-03-08 五 | 6.49 | 6.53 | 6.53 | 6.63 | 6.37 | 0.00% | 1.68% | 64414 | 4168万 | 24.99 | 25.54 | 65.03 | 34 | 君禾股份 | 2024-03-07 四 | 6.36 | 6.35 | 6.53 | 6.72 | 6.34 | 2.83% | 2.28% | 87326 | 5725万 | 24.99 | 25.54 | 65.03 | 35 | 君禾股份 | 2024-03-06 三 | 6.22 | 6.22 | 6.35 | 6.37 | 6.13 | 2.09% | 1.34% | 51335 | 3207万 | 24.31 | 24.83 | 63.24 | 36 | 君禾股份 | 2024-03-05 二 | 6.31 | 6.32 | 6.22 | 6.37 | 6.16 | -1.58% | 1.84% | 70367 | 4402万 | 23.81 | 24.32 | 61.95 | 37 | 君禾股份 | 2024-03-04 一 | 6.54 | 6.46 | 6.32 | 6.58 | 6.28 | -2.17% | 2.01% | 76976 | 4897万 | 24.19 | 24.72 | 62.94 | 38 | 君禾股份 | 2024-03-01 五 | 6.50 | 6.46 | 6.46 | 6.65 | 6.25 | 0.00% | 2.36% | 90515 | 5818万 | 24.73 | 25.26 | 64.34 | 39 | 君禾股份 | 2024-02-29 四 | 6.29 | 6.37 | 6.46 | 6.52 | 6.10 | 1.41% | 2.22% | 84923 | 5420万 | 24.73 | 25.26 | 64.34 | 40 | 君禾股份 | 2024-02-28 三 | 7.05 | 7.08 | 6.37 | 7.23 | 6.37 | -10.03% | 2.84% | 108557 | 7336万 | 24.38 | 24.91 | 63.44 | 41 | 君禾股份 | 2024-02-27 二 | 6.98 | 6.85 | 7.08 | 7.10 | 6.78 | 3.36% | 2.07% | 79324 | 5528万 | 27.1 | 27.69 | 70.51 | 42 | 君禾股份 | 2024-02-26 一 | 6.76 | 6.69 | 6.85 | 7.11 | 6.69 | 2.39% | 2.12% | 81131 | 5590万 | 26.22 | 26.79 | 68.22 | 43 | 君禾股份 | 2024-02-23 五 | 6.50 | 6.46 | 6.69 | 6.75 | 6.42 | 3.56% | 1.59% | 60762 | 4003万 | 25.61 | 26.16 | 66.63 | 44 | 君禾股份 | 2024-02-22 四 | 6.35 | 6.35 | 6.46 | 6.55 | 6.20 | 1.73% | 1.43% | 54886 | 3531万 | 24.73 | 25.26 | 64.34 | 45 | 君禾股份 | 2024-02-21 三 | 6.03 | 6.11 | 6.35 | 6.62 | 6.03 | 3.93% | 2.05% | 78363 | 5001万 | 24.31 | 24.83 | 63.24 | 46 | 君禾股份 | 2024-02-20 二 | 5.92 | 5.82 | 6.11 | 6.20 | 5.73 | 4.98% | 3.10% | 118790 | 7139万 | 23.39 | 23.89 | 60.85 | 47 | 君禾股份 | 2024-02-19 一 | 5.60 | 5.29 | 5.82 | 5.82 | 5.51 | 10.02% | 1.80% | 68784 | 3903万 | 22.28 | 22.76 | 57.96 | 48 | 君禾股份 | 2024-02-08 四 | 4.81 | 4.81 | 5.29 | 5.29 | 4.53 | 9.98% | 3.07% | 117492 | 5920万 | 20.25 | 20.69 | 52.68 | 49 | 君禾股份 | 2024-02-07 三 | 5.11 | 5.03 | 4.81 | 5.14 | 4.55 | -4.37% | 4.32% | 165302 | 7938万 | 18.41 | 18.81 | 47.9 | 50 | 君禾股份 | 2024-02-06 二 | 5.55 | 5.59 | 5.03 | 5.55 | 5.03 | -10.02% | 3.37% | 128826 | 6582万 | 19.25 | 19.67 | 50.09 | 51 | 君禾股份 | 2024-02-05 一 | 6.19 | 6.21 | 5.59 | 6.21 | 5.59 | -9.98% | 2.12% | 81128 | 4576万 | 21.4 | 21.86 | 55.67 | 52 | 君禾股份 | 2024-02-02 五 | 6.65 | 6.58 | 6.21 | 6.71 | 5.92 | -5.62% | 2.50% | 95538 | 6002万 | 23.77 | 24.29 | 61.85 | 53 | 君禾股份 | 2024-02-01 四 | 6.74 | 6.75 | 6.58 | 6.84 | 6.43 | -2.52% | 2.67% | 102390 | 6778万 | 25.19 | 25.73 | 65.53 | 54 | 君禾股份 | 2024-01-31 三 | 7.21 | 7.21 | 6.75 | 7.35 | 6.68 | -6.38% | 2.09% | 79880 | 5520万 | 25.84 | 26.4 | 67.22 | 55 | 君禾股份 | 2024-01-30 二 | 7.60 | 7.53 | 7.21 | 7.60 | 7.15 | -4.25% | 0.99% | 37789 | 2784万 | 27.6 | 28.2 | 71.81 | 56 | 君禾股份 | 2024-01-29 一 | 7.88 | 7.82 | 7.53 | 7.88 | 7.48 | -3.71% | 1.40% | 53463 | 4064万 | 28.82 | 29.45 | 74.99 | 57 | 君禾股份 | 2024-01-26 五 | 7.87 | 7.83 | 7.82 | 7.99 | 7.70 | -0.13% | 1.05% | 40343 | 3178万 | 29.93 | 30.58 | 77.88 | 58 | 君禾股份 | 2024-01-25 四 | 7.55 | 7.51 | 7.83 | 7.86 | 7.35 | 4.26% | 1.35% | 51785 | 3980万 | 29.97 | 30.62 | 77.98 | 59 | 君禾股份 | 2024-01-24 三 | 7.44 | 7.43 | 7.51 | 7.62 | 7.16 | 1.08% | 1.60% | 61080 | 4529万 | 28.75 | 29.37 | 74.79 | 60 | 君禾股份 | 2024-01-23 二 | 7.48 | 7.55 | 7.43 | 7.54 | 7.11 | -1.59% | 2.22% | 84994 | 6224万 | 28.44 | 29.06 | 74 | 61 | 君禾股份 | 2024-01-22 一 | 8.09 | 8.10 | 7.55 | 8.19 | 7.49 | -6.79% | 1.67% | 63944 | 4996万 | 28.9 | 29.53 | 75.19 | 62 | 君禾股份 | 2024-01-19 五 | 8.27 | 8.25 | 8.10 | 8.32 | 8.09 | -1.82% | 1.32% | 50556 | 4138万 | 31 | 31.68 | 80.67 | 63 | 君禾股份 | 2024-01-18 四 | 8.49 | 8.46 | 8.25 | 8.50 | 7.97 | -2.48% | 2.25% | 86105 | 7044万 | 31.58 | 32.26 | 82.16 | 64 | 君禾股份 | 2024-01-17 三 | 8.77 | 8.84 | 8.46 | 8.84 | 8.42 | -4.30% | 1.28% | 49054 | 4217万 | 32.38 | 33.08 | 84.25 | 65 | 君禾股份 | 2024-01-16 二 | 8.90 | 8.85 | 8.84 | 8.95 | 8.60 | -0.11% | 1.33% | 50996 | 4473万 | 33.84 | 34.57 | 88.04 | 66 | 君禾股份 | 2024-01-15 一 | 8.97 | 8.97 | 8.85 | 8.98 | 8.82 | -1.34% | 0.96% | 36654 | 3260万 | 33.88 | 34.61 | 88.14 | 67 | 君禾股份 | 2024-01-12 五 | 8.97 | 8.97 | 8.97 | 9.09 | 8.92 | 0.00% | 0.96% | 36820 | 3311万 | 34.33 | 35.08 | 89.33 | 68 | 君禾股份 | 2024-01-11 四 | 8.81 | 8.81 | 8.97 | 8.98 | 8.75 | 1.82% | 0.91% | 34884 | 3091万 | 34.33 | 35.08 | 89.33 | 69 | 君禾股份 | 2024-01-10 三 | 9.01 | 8.96 | 8.81 | 9.04 | 8.74 | -1.67% | 1.35% | 51503 | 4567万 | 33.72 | 34.45 | 87.74 | 70 | 君禾股份 | 2024-01-09 二 | 8.81 | 8.80 | 8.96 | 9.05 | 8.81 | 1.82% | 1.42% | 54360 | 4866万 | 34.3 | 35.04 | 89.23 | 71 | 君禾股份 | 2024-01-08 一 | 9.09 | 9.07 | 8.80 | 9.12 | 8.78 | -2.98% | 1.03% | 40226 | 3584万 | 34.41 | 34.41 | 87.64 | 72 | 君禾股份 | 2024-01-05 五 | 9.33 | 9.27 | 9.07 | 9.39 | 9.01 | -2.16% | 1.40% | 54867 | 5038万 | 35.47 | 35.47 | 90.33 | 73 | 君禾股份 | 2024-01-04 四 | 9.21 | 9.21 | 9.27 | 9.41 | 9.17 | 0.65% | 1.24% | 48533 | 4507万 | 36.25 | 36.25 | 92.32 | 74 | 君禾股份 | 2024-01-03 三 | 9.43 | 9.40 | 9.21 | 9.43 | 9.09 | -2.02% | 1.40% | 54640 | 5027万 | 36.02 | 36.02 | 91.72 | 75 | 君禾股份 | 2024-01-02 二 | 9.25 | 9.20 | 9.40 | 9.44 | 9.09 | 2.17% | 2.10% | 82206 | 7682万 | 36.76 | 36.76 | 93.62 | 76 | 君禾股份 | 2023-12-29 五 | 8.93 | 8.85 | 9.20 | 9.24 | 8.77 | 3.95% | 1.40% | 54846 | 4980万 | 35.98 | 35.98 | 91.62 | 77 | 君禾股份 | 2023-12-28 四 | 8.81 | 8.79 | 8.85 | 8.94 | 8.67 | 0.68% | 1.22% | 47731 | 4221万 | 34.61 | 34.61 | 88.14 | 78 | 君禾股份 | 2023-12-27 三 | 8.60 | 8.60 | 8.79 | 8.83 | 8.59 | 2.21% | 1.05% | 41172 | 3587万 | 34.38 | 34.38 | 87.54 | 79 | 君禾股份 | 2023-12-26 二 | 8.88 | 8.88 | 8.60 | 8.88 | 8.50 | -3.15% | 1.40% | 54640 | 4709万 | 33.63 | 33.63 | 85.65 | 80 | 君禾股份 | 2023-12-25 一 | 9.23 | 9.10 | 8.88 | 9.29 | 8.78 | -2.42% | 1.48% | 57935 | 5155万 | 34.73 | 34.73 | 88.44 | 81 | 君禾股份 | 2023-12-22 五 | 9.23 | 9.28 | 9.10 | 9.36 | 9.07 | -1.94% | 2.05% | 80303 | 7384万 | 35.59 | 35.59 | 90.63 | 82 | 君禾股份 | 2023-12-21 四 | 8.93 | 8.88 | 9.28 | 9.53 | 8.70 | 4.50% | 2.34% | 91551 | 8407万 | 36.29 | 36.29 | 92.42 | 83 | 君禾股份 | 2023-12-20 三 | 8.95 | 8.87 | 8.88 | 9.05 | 8.83 | 0.11% | 0.97% | 37751 | 3373万 | 34.73 | 34.73 | 88.44 | 84 | 君禾股份 | 2023-12-19 二 | 8.77 | 8.82 | 8.87 | 8.93 | 8.68 | 0.57% | 0.96% | 37407 | 3298万 | 34.69 | 34.69 | 88.34 | 85 | 君禾股份 | 2023-12-18 一 | 9.02 | 9.07 | 8.82 | 9.02 | 8.77 | -2.76% | 1.26% | 49222 | 4353万 | 34.49 | 34.49 | 87.84 | 86 | 君禾股份 | 2023-12-15 五 | 8.95 | 9.04 | 9.07 | 9.13 | 8.90 | 0.33% | 1.17% | 45702 | 4124万 | 35.47 | 35.47 | 90.33 | 87 | 君禾股份 | 2023-12-14 四 | 8.86 | 8.84 | 9.04 | 9.15 | 8.82 | 2.26% | 1.49% | 58455 | 5286万 | 35.35 | 35.35 | 90.03 | 88 | 君禾股份 | 2023-12-13 三 | 8.83 | 8.80 | 8.84 | 8.94 | 8.78 | 0.45% | 1.06% | 41514 | 3677万 | 34.57 | 34.57 | 88.04 | 89 | 君禾股份 | 2023-12-12 二 | 9.01 | 8.92 | 8.80 | 9.01 | 8.62 | -1.35% | 1.35% | 52690 | 4624万 | 34.41 | 34.41 | 87.64 | 90 | 君禾股份 | 2023-12-11 一 | 8.88 | 8.90 | 8.92 | 9.07 | 8.80 | 0.22% | 1.49% | 58419 | 5215万 | 34.88 | 34.88 | 88.84 | 91 | 君禾股份 | 2023-12-08 五 | 8.96 | 8.95 | 8.90 | 9.21 | 8.86 | -0.56% | 1.91% | 74879 | 6738万 | 34.81 | 34.81 | 88.64 | 92 | 君禾股份 | 2023-12-07 四 | 9.47 | 9.39 | 8.95 | 9.48 | 8.91 | -4.69% | 2.34% | 91442 | 8330万 | 35 | 35 | 89.13 | 93 | 君禾股份 | 2023-12-06 三 | 9.38 | 9.29 | 9.39 | 9.48 | 9.22 | 1.08% | 1.30% | 50856 | 4757万 | 36.72 | 36.72 | 93.52 | 94 | 君禾股份 | 2023-12-05 二 | 9.50 | 9.56 | 9.29 | 9.67 | 9.29 | -2.82% | 1.41% | 55132 | 5206万 | 36.33 | 36.33 | 92.52 | 95 | 君禾股份 | 2023-12-04 一 | 9.63 | 9.63 | 9.56 | 9.65 | 9.38 | -0.73% | 1.45% | 56787 | 5407万 | 37.39 | 37.39 | 95.21 | 96 | 君禾股份 | 2023-12-01 五 | 9.44 | 9.45 | 9.63 | 9.65 | 9.38 | 1.90% | 1.75% | 68379 | 6526万 | 37.66 | 37.66 | 95.91 | 97 | 君禾股份 | 2023-11-30 四 | 9.47 | 9.48 | 9.45 | 9.54 | 9.35 | -0.32% | 1.15% | 44787 | 4228万 | 36.96 | 36.96 | 94.11 | 98 | 君禾股份 | 2023-11-29 三 | 9.43 | 9.49 | 9.48 | 9.75 | 9.43 | -0.11% | 2.09% | 81719 | 7797万 | 37.07 | 37.07 | 94.41 | 99 | 君禾股份 | 2023-11-28 二 | 9.40 | 9.44 | 9.49 | 9.51 | 9.29 | 0.53% | 2.22% | 86681 | 8163万 | 37.11 | 37.11 | 94.51 | 100 | 君禾股份 | 2023-11-27 一 | 9.23 | 9.23 | 9.44 | 9.59 | 9.15 | 2.28% | 5.57% | 217842 | 20469万 | 36.92 | 36.92 | 94.01 | 101 | 君禾股份 | 2023-11-24 五 | 9.28 | 9.26 | 9.23 | 9.40 | 9.13 | -0.32% | 1.86% | 72730 | 6718万 | 36.1 | 36.1 | 91.92 | 102 | 君禾股份 | 2023-11-23 四 | 9.20 | 9.25 | 9.26 | 9.44 | 9.20 | 0.11% | 1.97% | 77028 | 7146万 | 36.21 | 36.21 | 92.22 | 103 | 君禾股份 | 2023-11-22 三 | 9.43 | 9.48 | 9.25 | 9.54 | 9.21 | -2.43% | 3.33% | 130037 | 12117万 | 36.17 | 36.17 | 92.12 | 104 | 君禾股份 | 2023-11-21 二 | 9.59 | 9.58 | 9.48 | 9.75 | 9.46 | -1.04% | 3.84% | 150050 | 14389万 | 37.07 | 37.07 | 94.41 | 105 | 君禾股份 | 2023-11-20 一 | 9.35 | 9.39 | 9.58 | 9.64 | 9.28 | 2.02% | 3.16% | 123543 | 11712万 | 37.46 | 37.46 | 95.41 | 106 | 君禾股份 | 2023-11-17 五 | 9.40 | 9.35 | 9.39 | 9.51 | 9.21 | 0.43% | 2.63% | 103039 | 9667万 | 36.72 | 36.72 | 93.52 | 107 | 君禾股份 | 2023-11-16 四 | 9.00 | 9.09 | 9.35 | 9.44 | 9.00 | 2.86% | 3.91% | 152724 | 14131万 | 36.57 | 36.57 | 93.12 | 108 | 君禾股份 | 2023-11-15 三 | 8.94 | 8.94 | 9.09 | 9.26 | 8.85 | 1.68% | 2.58% | 100783 | 9136万 | 35.55 | 35.55 | 90.53 | 109 | 君禾股份 | 2023-11-14 二 | 8.86 | 8.82 | 8.94 | 9.00 | 8.70 | 1.36% | 2.25% | 87977 | 7789万 | 34.96 | 34.96 | 89.03 | 110 | 君禾股份 | 2023-11-13 一 | 8.83 | 8.71 | 8.82 | 9.05 | 8.64 | 1.26% | 4.23% | 165382 | 14646万 | 34.49 | 34.49 | 87.84 | 111 | 君禾股份 | 2023-11-10 五 | 8.43 | 8.54 | 8.71 | 8.82 | 8.43 | 1.99% | 3.09% | 120677 | 10468万 | 34.06 | 34.06 | 86.74 | 112 | 君禾股份 | 2023-11-09 四 | 8.46 | 8.44 | 8.54 | 8.65 | 8.40 | 1.18% | 2.79% | 109274 | 9329万 | 33.4 | 33.4 | 85.05 | 113 | 君禾股份 | 2023-11-08 三 | 8.51 | 8.56 | 8.44 | 8.57 | 8.38 | -1.40% | 2.70% | 105430 | 8914万 | 33.01 | 33.01 | 84.06 | 114 | 君禾股份 | 2023-11-07 二 | 8.80 | 8.74 | 8.56 | 8.99 | 8.47 | -2.06% | 2.86% | 111993 | 9645万 | 33.48 | 33.48 | 85.25 | 115 | 君禾股份 | 2023-11-06 一 | 8.77 | 8.73 | 8.74 | 9.00 | 8.62 | 0.11% | 2.71% | 106112 | 9280万 | 34.18 | 34.18 | 87.04 | 116 | 君禾股份 | 2023-11-03 五 | 8.52 | 8.49 | 8.73 | 8.85 | 8.45 | 2.83% | 2.81% | 109861 | 9576万 | 34.14 | 34.14 | 86.94 | 117 | 君禾股份 | 2023-11-02 四 | 8.61 | 8.60 | 8.49 | 8.65 | 8.40 | -1.28% | 2.30% | 89890 | 7633万 | 33.2 | 33.2 | 84.55 | 118 | 君禾股份 | 2023-11-01 三 | 8.16 | 8.12 | 8.60 | 8.68 | 8.15 | 5.91% | 4.85% | 189708 | 16099万 | 33.63 | 33.63 | 85.65 | 119 | 君禾股份 | 2023-10-31 二 | 8.11 | 8.10 | 8.12 | 8.35 | 8.05 | 0.25% | 2.92% | 114164 | 9323万 | 31.75 | 31.75 | 80.87 | 120 | 君禾股份 | 2023-10-30 一 | 7.83 | 7.61 | 8.10 | 8.35 | 7.83 | 6.44% | 5.33% | 208365 | 16887万 | 31.68 | 31.68 | 80.67 | 121 | 君禾股份 | 2023-10-27 五 | 7.65 | 7.68 | 7.61 | 7.69 | 7.53 | -0.91% | 1.46% | 56933 | 4329万 | 29.76 | 29.76 | 119.63 | 122 | 君禾股份 | 2023-10-26 四 | 7.74 | 7.80 | 7.68 | 7.79 | 7.58 | -1.54% | 1.41% | 55169 | 4225万 | 30.03 | 30.03 | 120.73 | 123 | 君禾股份 | 2023-10-25 三 | 7.68 | 7.52 | 7.80 | 7.82 | 7.59 | 3.72% | 1.80% | 70534 | 5461万 | 30.5 | 30.5 | 122.62 | 124 | 君禾股份 | 2023-10-24 二 | 7.25 | 7.24 | 7.52 | 7.60 | 7.25 | 3.87% | 2.23% | 87401 | 6528万 | 29.41 | 29.41 | 118.22 | 125 | 君禾股份 | 2023-10-23 一 | 7.60 | 7.53 | 7.24 | 7.60 | 7.18 | -3.85% | 1.97% | 77032 | 5645万 | 28.31 | 28.31 | 113.82 | 126 | 君禾股份 | 2023-10-20 五 | 7.65 | 7.66 | 7.53 | 7.73 | 7.51 | -1.70% | 1.75% | 68320 | 5194万 | 29.45 | 29.45 | 118.38 | 127 | 君禾股份 | 2023-10-19 四 | 7.85 | 7.86 | 7.66 | 7.85 | 7.64 | -2.54% | 1.94% | 75974 | 5868万 | 29.96 | 29.96 | 120.42 | 128 | 君禾股份 | 2023-10-18 三 | 7.90 | 8.00 | 7.86 | 8.14 | 7.82 | -1.75% | 3.07% | 119964 | 9555万 | 30.74 | 30.74 | 123.56 | 129 | 君禾股份 | 2023-10-17 二 | 7.72 | 7.67 | 8.00 | 8.02 | 7.61 | 4.30% | 4.18% | 163274 | 12835万 | 31.29 | 31.29 | 125.76 | 130 | 君禾股份 | 2023-10-16 一 | 7.74 | 7.74 | 7.67 | 7.94 | 7.57 | -0.90% | 3.26% | 127413 | 9876万 | 30 | 30 | 120.58 | 131 | 君禾股份 | 2023-10-13 五 | 7.57 | 7.65 | 7.74 | 7.83 | 7.50 | 1.18% | 3.87% | 151359 | 11655万 | 30.27 | 30.27 | 121.68 | 132 | 君禾股份 | 2023-10-12 四 | 7.72 | 7.72 | 7.65 | 7.74 | 7.45 | -0.91% | 4.24% | 165849 | 12539万 | 29.92 | 29.92 | 120.26 | 133 | 君禾股份 | 2023-10-11 三 | 7.89 | 7.97 | 7.72 | 7.98 | 7.68 | -3.14% | 4.44% | 173500 | 13512万 | 30.19 | 30.19 | 121.36 | 134 | 君禾股份 | 2023-10-10 二 | 8.10 | 8.27 | 7.97 | 8.12 | 7.66 | -3.63% | 7.59% | 297013 | 23346万 | 31.17 | 31.17 | 125.29 | 135 | 君禾股份 | 2023-10-09 一 | 8.99 | 9.19 | 8.27 | 8.99 | 8.27 | -10.01% | 3.30% | 128906 | 10728万 | 32.34 | 32.34 | 130.01 | 136 | 君禾股份 | 2023-09-28 四 | 9.14 | 9.10 | 9.19 | 9.80 | 8.92 | 0.99% | 11.01% | 430484 | 40441万 | 35.94 | 35.94 | 144.47 | 137 | 君禾股份 | 2023-09-27 三 | 9.16 | 9.98 | 9.10 | 9.89 | 9.03 | -8.82% | 11.75% | 459477 | 43227万 | 35.59 | 35.59 | 143.06 | 138 | 君禾股份 | 2023-09-26 二 | 11.18 | 11.09 | 9.98 | 11.24 | 9.98 | -10.01% | 7.48% | 292712 | 30163万 | 39.03 | 39.03 | 156.89 | 139 | 君禾股份 | 2023-09-25 一 | 10.60 | 10.48 | 11.09 | 11.22 | 10.50 | 5.82% | 4.36% | 170682 | 18727万 | 43.37 | 43.37 | 174.34 | 140 | 君禾股份 | 2023-09-22 五 | 10.31 | 10.31 | 10.48 | 10.55 | 10.22 | 1.65% | 0.77% | 30099 | 3131万 | 40.98 | 40.98 | 164.75 | 141 | 君禾股份 | 2023-09-21 四 | 10.47 | 10.47 | 10.31 | 10.56 | 10.28 | -1.53% | 0.64% | 24851 | 2577万 | 40.32 | 40.32 | 162.08 | 142 | 君禾股份 | 2023-09-20 三 | 10.57 | 10.57 | 10.47 | 10.66 | 10.42 | -0.95% | 0.66% | 25970 | 2734万 | 40.95 | 40.95 | 164.59 | 143 | 君禾股份 | 2023-09-19 二 | 10.56 | 10.57 | 10.57 | 10.79 | 10.46 | 0.00% | 1.20% | 46941 | 4996万 | 41.34 | 41.34 | 166.17 | 144 | 君禾股份 | 2023-09-18 一 | 10.22 | 10.20 | 10.57 | 10.66 | 10.10 | 3.63% | 1.40% | 54840 | 5770万 | 41.34 | 41.34 | 166.17 | 145 | 君禾股份 | 2023-09-15 五 | 10.15 | 10.15 | 10.20 | 10.30 | 10.11 | 0.49% | 0.43% | 16720 | 1703万 | 39.89 | 39.89 | 160.35 | 146 | 君禾股份 | 2023-09-14 四 | 10.20 | 10.29 | 10.15 | 10.29 | 10.09 | -1.36% | 0.56% | 21971 | 2233万 | 39.69 | 39.69 | 159.56 | 147 | 君禾股份 | 2023-09-13 三 | 10.46 | 10.46 | 10.29 | 10.46 | 10.22 | -1.63% | 0.77% | 30032 | 3100万 | 40.24 | 40.24 | 161.76 | 148 | 君禾股份 | 2023-09-12 二 | 10.55 | 10.52 | 10.46 | 10.65 | 10.43 | -0.57% | 0.67% | 26242 | 2753万 | 40.91 | 40.91 | 164.44 | 149 | 君禾股份 | 2023-09-11 一 | 10.55 | 10.54 | 10.52 | 10.76 | 10.24 | -0.19% | 1.47% | 57505 | 6029万 | 41.14 | 41.14 | 165.38 | 150 | 君禾股份 | 2023-09-08 五 | 10.56 | 10.55 | 10.54 | 10.63 | 10.38 | -0.09% | 1.46% | 56950 | 5982万 | 41.22 | 41.22 | 165.69 | 151 | 君禾股份 | 2023-09-07 四 | 10.31 | 10.22 | 10.55 | 10.70 | 10.15 | 3.23% | 2.70% | 105413 | 11078万 | 41.26 | 41.26 | 165.85 | 152 | 君禾股份 | 2023-09-06 三 | 10.21 | 10.14 | 10.22 | 10.30 | 10.07 | 0.79% | 0.67% | 26231 | 2675万 | 39.97 | 39.97 | 160.66 | 153 | 君禾股份 | 2023-09-05 二 | 10.18 | 10.19 | 10.14 | 10.25 | 10.11 | -0.49% | 0.69% | 26949 | 2744万 | 39.65 | 39.65 | 159.41 | 154 | 君禾股份 | 2023-09-04 一 | 9.96 | 9.91 | 10.19 | 10.19 | 9.87 | 2.83% | 1.10% | 43211 | 4365万 | 39.85 | 39.85 | 160.19 | 155 | 君禾股份 | 2023-09-01 五 | 9.96 | 9.91 | 9.91 | 9.97 | 9.82 | 0.00% | 0.43% | 16772 | 1657万 | 38.76 | 38.76 | 155.79 | 156 | 君禾股份 | 2023-08-31 四 | 9.92 | 9.92 | 9.91 | 9.95 | 9.82 | -0.10% | 0.52% | 20154 | 1994万 | 38.76 | 38.76 | 155.79 | 157 | 君禾股份 | 2023-08-30 三 | 9.88 | 9.93 | 9.92 | 10.10 | 9.86 | -0.10% | 0.71% | 27819 | 2780万 | 38.79 | 38.79 | 155.95 | 158 | 君禾股份 | 2023-08-29 二 | 9.60 | 9.58 | 9.93 | 9.94 | 9.55 | 3.65% | 1.09% | 42531 | 4178万 | 38.83 | 38.83 | 94.39 | 159 | 君禾股份 | 2023-08-28 一 | 9.86 | 9.56 | 9.58 | 9.98 | 9.56 | 0.21% | 1.18% | 46167 | 4511万 | 37.46 | 37.46 | 91.07 | 160 | 君禾股份 | 2023-08-25 五 | 9.98 | 9.87 | 9.56 | 9.98 | 9.50 | -3.14% | 0.78% | 30439 | 2934万 | 37.39 | 37.39 | 90.88 | 161 | 君禾股份 | 2023-08-23 三 | 9.87 | 9.87 | 9.86 | 9.98 | 9.81 | -0.10% | 0.48% | 18696 | 1850万 | 38.56 | 38.56 | 93.73 | 162 | 君禾股份 | 2023-08-22 二 | 9.69 | 9.69 | 9.87 | 9.91 | 9.60 | 1.86% | 0.80% | 31448 | 3064万 | 38.6 | 38.6 | 93.82 |
|
行情刷新 | 流通股东
|