| 股票名称 | 代码 603648 | 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 | 畅联股份 | 2024-04-30 二 | 9.08 | 9.13 | 8.92 | 9.10 | 8.83 | -2.30% | 2.29% | 82884 | 7414万 | 32.33 | 32.33 | 21.96 | 2 | 畅联股份 | 2024-04-29 一 | 8.78 | 8.80 | 9.13 | 9.23 | 8.72 | 3.75% | 3.27% | 118690 | 10717万 | 33.09 | 33.09 | 22.48 | 3 | 畅联股份 | 2024-04-26 五 | 8.74 | 8.78 | 8.80 | 8.84 | 8.56 | 0.23% | 2.10% | 76143 | 6647万 | 31.89 | 31.89 | 21.67 | 4 | 畅联股份 | 2024-04-25 四 | 8.64 | 8.59 | 8.78 | 8.80 | 8.55 | 2.21% | 1.76% | 63644 | 5543万 | 31.82 | 31.82 | 20.78 | 5 | 畅联股份 | 2024-04-24 三 | 8.29 | 8.36 | 8.59 | 8.60 | 8.28 | 2.75% | 1.53% | 55427 | 4709万 | 31.13 | 31.13 | 20.33 | 6 | 畅联股份 | 2024-04-23 二 | 8.25 | 8.25 | 8.36 | 8.40 | 8.22 | 1.33% | 1.38% | 50085 | 4167万 | 30.3 | 30.3 | 19.79 | 7 | 畅联股份 | 2024-04-22 一 | 8.31 | 8.29 | 8.25 | 8.40 | 8.08 | -0.48% | 1.35% | 49021 | 4043万 | 29.9 | 29.9 | 19.53 | 8 | 畅联股份 | 2024-04-19 五 | 8.35 | 8.38 | 8.29 | 8.45 | 8.23 | -1.07% | 1.68% | 60822 | 5059万 | 30.04 | 30.04 | 19.62 | 9 | 畅联股份 | 2024-04-18 四 | 8.47 | 8.47 | 8.38 | 8.51 | 8.34 | -1.06% | 1.85% | 66940 | 5647万 | 30.37 | 30.37 | 19.83 | 10 | 畅联股份 | 2024-04-17 三 | 7.93 | 7.86 | 8.47 | 8.51 | 7.93 | 7.76% | 2.78% | 100807 | 8366万 | 30.7 | 30.7 | 20.05 | 11 | 畅联股份 | 2024-04-16 二 | 8.27 | 8.37 | 7.86 | 8.36 | 7.84 | -6.09% | 3.06% | 110866 | 8903万 | 28.49 | 28.49 | 18.6 | 12 | 畅联股份 | 2024-04-15 一 | 8.81 | 8.87 | 8.37 | 8.91 | 8.28 | -5.64% | 3.49% | 126497 | 10733万 | 30.33 | 30.33 | 19.81 | 13 | 畅联股份 | 2024-04-12 五 | 8.84 | 8.84 | 8.87 | 9.00 | 8.84 | 0.34% | 1.71% | 62142 | 5550万 | 32.15 | 32.15 | 20.99 | 14 | 畅联股份 | 2024-04-11 四 | 8.82 | 8.86 | 8.84 | 9.01 | 8.73 | -0.23% | 1.70% | 61480 | 5475万 | 32.04 | 32.04 | 20.92 | 15 | 畅联股份 | 2024-04-10 三 | 9.13 | 9.17 | 8.86 | 9.13 | 8.74 | -3.38% | 2.92% | 105931 | 9438万 | 32.11 | 32.11 | 20.97 | 16 | 畅联股份 | 2024-04-09 二 | 9.12 | 9.10 | 9.17 | 9.19 | 9.01 | 0.77% | 2.23% | 80648 | 7339万 | 33.23 | 33.23 | 21.7 | 17 | 畅联股份 | 2024-04-08 一 | 9.45 | 9.50 | 9.10 | 9.50 | 9.08 | -4.21% | 3.13% | 113458 | 10473万 | 32.98 | 32.98 | 21.54 | 18 | 畅联股份 | 2024-04-03 三 | 9.50 | 9.52 | 9.50 | 9.53 | 9.30 | -0.21% | 2.80% | 101544 | 9589万 | 34.43 | 34.43 | 22.48 | 19 | 畅联股份 | 2024-04-02 二 | 9.52 | 9.53 | 9.52 | 9.58 | 9.38 | -0.10% | 2.93% | 106185 | 10068万 | 34.5 | 34.5 | 22.53 | 20 | 畅联股份 | 2024-04-01 一 | 9.36 | 9.34 | 9.53 | 9.53 | 9.24 | 2.03% | 3.43% | 124488 | 11668万 | 34.54 | 34.54 | 22.56 | 21 | 畅联股份 | 2024-03-29 五 | 9.13 | 9.10 | 9.34 | 9.35 | 9.03 | 2.64% | 3.31% | 120053 | 11054万 | 33.85 | 33.85 | 22.11 | 22 | 畅联股份 | 2024-03-28 四 | 8.91 | 9.00 | 9.10 | 9.23 | 8.91 | 1.11% | 3.11% | 112863 | 10272万 | 32.98 | 32.98 | 21.54 | 23 | 畅联股份 | 2024-03-27 三 | 9.36 | 9.35 | 9.00 | 9.46 | 8.99 | -3.74% | 3.23% | 117066 | 10761万 | 32.62 | 32.62 | 21.3 | 24 | 畅联股份 | 2024-03-26 二 | 9.50 | 9.44 | 9.35 | 9.59 | 9.15 | -0.95% | 3.98% | 144146 | 13497万 | 33.89 | 33.89 | 22.13 | 25 | 畅联股份 | 2024-03-25 一 | 9.85 | 9.98 | 9.44 | 10.17 | 9.43 | -5.41% | 5.46% | 197703 | 19235万 | 34.21 | 34.21 | 22.34 | 26 | 畅联股份 | 2024-03-22 五 | 9.80 | 9.86 | 9.98 | 10.22 | 9.76 | 1.22% | 7.70% | 279068 | 27869万 | 36.17 | 36.17 | 23.62 | 27 | 畅联股份 | 2024-03-21 四 | 9.35 | 9.31 | 9.86 | 10.18 | 9.31 | 5.91% | 9.27% | 335930 | 32751万 | 35.73 | 35.73 | 23.34 | 28 | 畅联股份 | 2024-03-20 三 | 9.12 | 9.12 | 9.31 | 9.32 | 9.11 | 2.08% | 3.56% | 128923 | 11909万 | 33.74 | 33.74 | 22.04 | 29 | 畅联股份 | 2024-03-19 二 | 9.11 | 9.16 | 9.12 | 9.22 | 9.11 | -0.44% | 3.27% | 118446 | 10844万 | 33.05 | 33.05 | 21.59 | 30 | 畅联股份 | 2024-03-18 一 | 9.03 | 8.97 | 9.16 | 9.18 | 9.02 | 2.12% | 4.64% | 168027 | 15283万 | 33.2 | 33.2 | 21.68 | 31 | 畅联股份 | 2024-03-15 五 | 8.87 | 8.95 | 8.97 | 8.98 | 8.84 | 0.22% | 2.68% | 97197 | 8674万 | 32.51 | 32.51 | 21.23 | 32 | 畅联股份 | 2024-03-14 四 | 8.95 | 8.96 | 8.95 | 9.03 | 8.71 | -0.11% | 3.98% | 144346 | 12866万 | 32.44 | 32.44 | 21.18 | 33 | 畅联股份 | 2024-03-08 五 | 8.86 | 8.86 | 8.96 | 9.15 | 8.72 | 1.13% | 5.34% | 193557 | 17254万 | 32.47 | 32.47 | 21.21 | 34 | 畅联股份 | 2024-03-07 四 | 8.55 | 8.58 | 8.86 | 8.87 | 8.55 | 3.26% | 5.55% | 201212 | 17652万 | 32.11 | 32.11 | 20.97 | 35 | 畅联股份 | 2024-03-06 三 | 8.48 | 8.47 | 8.58 | 8.68 | 8.42 | 1.30% | 3.09% | 111913 | 9588万 | 31.1 | 31.1 | 20.31 | 36 | 畅联股份 | 2024-03-05 二 | 8.58 | 8.78 | 8.47 | 8.68 | 8.45 | -3.53% | 3.44% | 124640 | 10665万 | 30.7 | 30.7 | 20.05 | 37 | 畅联股份 | 2024-03-04 一 | 8.63 | 8.63 | 8.78 | 8.83 | 8.43 | 1.74% | 4.87% | 176361 | 15247万 | 31.82 | 31.82 | 20.78 | 38 | 畅联股份 | 2024-03-01 五 | 8.63 | 8.63 | 8.63 | 8.75 | 8.51 | 0.00% | 4.99% | 180686 | 15532万 | 31.28 | 31.28 | 20.43 | 39 | 畅联股份 | 2024-02-29 四 | 8.29 | 8.41 | 8.63 | 8.66 | 8.25 | 2.62% | 6.09% | 220835 | 18782万 | 31.28 | 31.28 | 18.79 | 40 | 畅联股份 | 2024-02-28 三 | 9.22 | 9.29 | 8.41 | 9.38 | 8.36 | -9.47% | 10.99% | 398151 | 35772万 | 30.48 | 30.48 | 18.31 | 41 | 畅联股份 | 2024-02-27 二 | 9.13 | 8.92 | 9.29 | 9.52 | 9.11 | 4.15% | 9.86% | 357224 | 33001万 | 33.67 | 33.67 | 20.22 | 42 | 畅联股份 | 2024-02-26 一 | 9.11 | 8.73 | 8.92 | 9.33 | 8.75 | 2.18% | 9.56% | 346495 | 31170万 | 32.33 | 32.33 | 19.42 | 43 | 畅联股份 | 2024-02-23 五 | 8.47 | 8.49 | 8.73 | 8.79 | 8.40 | 2.83% | 6.59% | 238772 | 20475万 | 31.64 | 31.64 | 19 | 44 | 畅联股份 | 2024-02-22 四 | 8.15 | 8.28 | 8.49 | 8.50 | 8.15 | 2.54% | 6.63% | 240182 | 20079万 | 30.77 | 30.77 | 18.48 | 45 | 畅联股份 | 2024-02-21 三 | 8.11 | 8.25 | 8.28 | 8.59 | 8.07 | 0.36% | 8.21% | 297691 | 24827万 | 30.01 | 30.01 | 18.02 | 46 | 畅联股份 | 2024-02-20 二 | 7.97 | 7.99 | 8.25 | 8.38 | 7.79 | 3.25% | 7.56% | 273916 | 22313万 | 29.9 | 29.9 | 17.96 | 47 | 畅联股份 | 2024-02-19 一 | 7.60 | 7.59 | 7.99 | 8.03 | 7.59 | 5.27% | 7.79% | 282473 | 22181万 | 28.96 | 28.96 | 17.39 | 48 | 畅联股份 | 2024-02-08 四 | 7.22 | 7.16 | 7.59 | 7.77 | 7.06 | 6.01% | 7.56% | 273869 | 20420万 | 27.51 | 27.51 | 16.52 | 49 | 畅联股份 | 2024-02-07 三 | 7.70 | 7.74 | 7.16 | 7.98 | 7.11 | -7.49% | 9.20% | 333439 | 25326万 | 25.95 | 25.95 | 15.59 | 50 | 畅联股份 | 2024-02-06 二 | 7.66 | 8.09 | 7.74 | 8.15 | 7.28 | -4.33% | 11.78% | 427008 | 32387万 | 28.05 | 28.05 | 16.85 | 51 | 畅联股份 | 2024-02-05 一 | 8.31 | 8.99 | 8.09 | 8.46 | 8.09 | -10.01% | 8.26% | 299441 | 24412万 | 29.32 | 29.32 | 17.61 | 52 | 畅联股份 | 2024-02-02 五 | 9.12 | 9.96 | 8.99 | 9.45 | 8.96 | -9.74% | 20.99% | 760634 | 69171万 | 32.58 | 32.58 | 19.57 | 53 | 畅联股份 | 2024-02-01 四 | 10.11 | 11.07 | 9.96 | 10.30 | 9.96 | -10.03% | 3.79% | 137248 | 13812万 | 36.1 | 36.1 | 21.68 | 54 | 畅联股份 | 2024-01-31 三 | 11.07 | 12.30 | 11.07 | 11.07 | 11.07 | -10.00% | 6.38% | 231083 | 25581万 | 40.12 | 40.12 | 24.1 | 55 | 畅联股份 | 2024-01-30 二 | 15.03 | 13.67 | 12.30 | 15.04 | 12.30 | -10.02% | 25.12% | 910216 | 131457万 | 44.58 | 44.58 | 26.78 | 56 | 畅联股份 | 2024-01-29 一 | 13.67 | 12.43 | 13.67 | 13.67 | 13.04 | 9.98% | 16.17% | 586106 | 79663万 | 49.54 | 49.54 | 29.76 | 57 | 畅联股份 | 2024-01-26 五 | 12.43 | 11.30 | 12.43 | 12.43 | 12.43 | 10.00% | 0.68% | 24737 | 3075万 | 45.05 | 45.05 | 27.06 | 58 | 畅联股份 | 2024-01-25 四 | 11.30 | 10.27 | 11.30 | 11.30 | 11.30 | 10.03% | 0.74% | 26998 | 3051万 | 40.95 | 40.95 | 24.6 | 59 | 畅联股份 | 2024-01-24 三 | 10.27 | 9.34 | 10.27 | 10.27 | 10.27 | 9.96% | 2.47% | 89505 | 9192万 | 37.22 | 37.22 | 22.36 | 60 | 畅联股份 | 2024-01-23 二 | 8.55 | 8.49 | 9.34 | 9.34 | 8.55 | 10.01% | 4.22% | 152759 | 14126万 | 33.85 | 33.85 | 20.33 | 61 | 畅联股份 | 2024-01-22 一 | 9.01 | 9.00 | 8.49 | 9.03 | 8.45 | -5.67% | 1.49% | 54090 | 4713万 | 30.77 | 30.77 | 18.48 | 62 | 畅联股份 | 2024-01-19 五 | 9.10 | 9.10 | 9.00 | 9.18 | 8.97 | -1.10% | 0.93% | 33629 | 3049万 | 32.62 | 32.62 | 19.59 | 63 | 畅联股份 | 2024-01-18 四 | 9.21 | 9.31 | 9.10 | 9.30 | 8.83 | -2.26% | 1.63% | 59199 | 5348万 | 32.98 | 32.98 | 19.81 | 64 | 畅联股份 | 2024-01-17 三 | 9.52 | 9.50 | 9.31 | 9.58 | 9.30 | -2.00% | 0.90% | 32568 | 3085万 | 33.74 | 33.74 | 20.27 | 65 | 畅联股份 | 2024-01-16 二 | 9.64 | 9.64 | 9.50 | 9.67 | 9.35 | -1.45% | 1.65% | 59820 | 5663万 | 34.43 | 34.43 | 20.68 | 66 | 畅联股份 | 2024-01-15 一 | 9.67 | 9.68 | 9.64 | 9.80 | 9.64 | -0.41% | 0.96% | 34892 | 3391万 | 34.94 | 34.94 | 20.98 | 67 | 畅联股份 | 2024-01-12 五 | 9.78 | 9.78 | 9.68 | 9.87 | 9.64 | -1.02% | 1.19% | 43188 | 4209万 | 35.08 | 35.08 | 21.07 | 68 | 畅联股份 | 2024-01-11 四 | 9.69 | 9.69 | 9.78 | 9.82 | 9.65 | 0.93% | 0.97% | 35311 | 3448万 | 35.44 | 35.44 | 21.29 | 69 | 畅联股份 | 2024-01-10 三 | 9.91 | 9.87 | 9.69 | 9.91 | 9.69 | -1.82% | 1.06% | 38448 | 3755万 | 35.12 | 35.12 | 21.09 | 70 | 畅联股份 | 2024-01-09 二 | 9.69 | 9.68 | 9.87 | 9.90 | 9.62 | 1.96% | 1.28% | 46487 | 4561万 | 35.77 | 35.77 | 21.49 | 71 | 畅联股份 | 2024-01-08 一 | 9.82 | 9.78 | 9.68 | 9.85 | 9.66 | -1.02% | 1.18% | 42732 | 4174万 | 35.08 | 35.08 | 21.07 | 72 | 畅联股份 | 2024-01-05 五 | 10.01 | 10.09 | 9.78 | 10.08 | 9.72 | -3.07% | 2.27% | 82372 | 8146万 | 35.44 | 35.44 | 21.29 | 73 | 畅联股份 | 2024-01-04 四 | 10.00 | 10.00 | 10.09 | 10.12 | 9.91 | 0.90% | 1.76% | 63799 | 6416万 | 36.57 | 36.57 | 21.96 | 74 | 畅联股份 | 2024-01-03 三 | 10.02 | 10.05 | 10.00 | 10.03 | 9.89 | -0.50% | 1.75% | 63275 | 6295万 | 36.24 | 36.24 | 21.77 | 75 | 畅联股份 | 2024-01-02 二 | 9.86 | 9.76 | 10.05 | 10.09 | 9.78 | 2.97% | 2.52% | 91349 | 9115万 | 36.42 | 36.42 | 21.88 | 76 | 畅联股份 | 2023-12-29 五 | 9.79 | 9.78 | 9.76 | 9.85 | 9.72 | -0.20% | 1.81% | 65628 | 6414万 | 35.37 | 35.37 | 21.25 | 77 | 畅联股份 | 2023-12-28 四 | 9.60 | 9.63 | 9.78 | 9.85 | 9.44 | 1.56% | 2.50% | 90564 | 8768万 | 35.44 | 35.44 | 21.29 | 78 | 畅联股份 | 2023-12-27 三 | 9.79 | 9.72 | 9.63 | 9.92 | 9.54 | -0.93% | 2.22% | 80378 | 7779万 | 34.9 | 34.9 | 20.96 | 79 | 畅联股份 | 2023-12-26 二 | 9.81 | 9.82 | 9.72 | 10.06 | 9.67 | -1.02% | 2.55% | 92543 | 9088万 | 35.23 | 35.23 | 21.16 | 80 | 畅联股份 | 2023-12-25 一 | 9.96 | 10.16 | 9.82 | 10.04 | 9.70 | -3.35% | 3.72% | 134694 | 13227万 | 35.59 | 35.59 | 21.38 | 81 | 畅联股份 | 2023-12-22 五 | 10.30 | 10.30 | 10.16 | 10.60 | 10.06 | -1.36% | 5.10% | 184783 | 19074万 | 36.82 | 36.82 | 22.12 | 82 | 畅联股份 | 2023-12-21 四 | 9.88 | 10.11 | 10.30 | 10.45 | 9.69 | 1.88% | 5.83% | 211295 | 21428万 | 37.33 | 37.33 | 22.42 | 83 | 畅联股份 | 2023-12-20 三 | 9.96 | 10.25 | 10.11 | 10.65 | 9.96 | -1.37% | 8.88% | 321720 | 33221万 | 36.64 | 36.64 | 22.01 | 84 | 畅联股份 | 2023-12-19 二 | 11.07 | 10.40 | 10.25 | 11.44 | 10.09 | -1.44% | 11.08% | 401495 | 43034万 | 37.15 | 37.15 | 22.31 | 85 | 畅联股份 | 2023-12-18 一 | 10.18 | 10.29 | 10.40 | 10.47 | 10.15 | 1.07% | 5.68% | 205897 | 21169万 | 37.69 | 37.69 | 22.64 | 86 | 畅联股份 | 2023-12-15 五 | 10.29 | 10.41 | 10.29 | 10.40 | 10.10 | -1.15% | 5.58% | 202160 | 20705万 | 37.29 | 37.29 | 22.4 | 87 | 畅联股份 | 2023-12-14 四 | 10.04 | 9.93 | 10.41 | 10.83 | 10.00 | 4.83% | 6.48% | 234886 | 24499万 | 37.73 | 37.73 | 22.66 | 88 | 畅联股份 | 2023-12-13 三 | 9.88 | 9.88 | 9.93 | 9.95 | 9.81 | 0.51% | 1.20% | 43439 | 4296万 | 35.99 | 35.99 | 21.62 | 89 | 畅联股份 | 2023-12-12 二 | 9.73 | 9.71 | 9.88 | 9.88 | 9.73 | 1.75% | 1.26% | 45717 | 4483万 | 35.81 | 35.81 | 21.51 | 90 | 畅联股份 | 2023-12-11 一 | 9.53 | 9.55 | 9.71 | 9.71 | 9.42 | 1.68% | 1.79% | 64944 | 6211万 | 35.19 | 35.19 | 21.14 | 91 | 畅联股份 | 2023-12-08 五 | 9.93 | 9.80 | 9.55 | 9.99 | 9.54 | -2.55% | 2.49% | 90212 | 8726万 | 34.61 | 34.61 | 20.79 | 92 | 畅联股份 | 2023-12-07 四 | 9.87 | 9.89 | 9.80 | 9.89 | 9.70 | -0.91% | 1.60% | 57949 | 5669万 | 35.52 | 35.52 | 21.33 | 93 | 畅联股份 | 2023-12-06 三 | 9.87 | 9.87 | 9.89 | 9.92 | 9.80 | 0.20% | 1.33% | 48087 | 4751万 | 35.84 | 35.84 | 21.53 | 94 | 畅联股份 | 2023-12-05 二 | 10.01 | 10.03 | 9.87 | 10.07 | 9.87 | -1.60% | 1.15% | 41517 | 4133万 | 35.77 | 35.77 | 21.49 | 95 | 畅联股份 | 2023-12-04 一 | 10.03 | 9.97 | 10.03 | 10.06 | 9.97 | 0.60% | 1.17% | 42374 | 4251万 | 36.35 | 36.35 | 21.83 | 96 | 畅联股份 | 2023-12-01 五 | 10.02 | 10.05 | 9.97 | 10.19 | 9.96 | -0.80% | 1.45% | 52380 | 5254万 | 36.13 | 36.13 | 21.7 | 97 | 畅联股份 | 2023-11-30 四 | 10.00 | 10.02 | 10.05 | 10.05 | 9.89 | 0.30% | 1.09% | 39330 | 3922万 | 36.42 | 36.42 | 21.88 | 98 | 畅联股份 | 2023-11-29 三 | 9.95 | 9.98 | 10.02 | 10.09 | 9.95 | 0.40% | 1.52% | 55031 | 5519万 | 36.31 | 36.31 | 21.81 | 99 | 畅联股份 | 2023-11-28 二 | 9.97 | 9.98 | 9.98 | 10.01 | 9.87 | 0.00% | 1.08% | 39022 | 3889万 | 36.17 | 36.17 | 21.73 | 100 | 畅联股份 | 2023-11-27 一 | 9.97 | 9.93 | 9.98 | 9.98 | 9.79 | 0.50% | 1.33% | 48171 | 4767万 | 36.17 | 36.17 | 21.73 | 101 | 畅联股份 | 2023-11-24 五 | 9.99 | 10.03 | 9.93 | 10.04 | 9.82 | -1.00% | 1.93% | 70088 | 6966万 | 35.99 | 35.99 | 21.62 | 102 | 畅联股份 | 2023-11-23 四 | 9.84 | 9.82 | 10.03 | 10.07 | 9.82 | 2.14% | 2.26% | 81732 | 8152万 | 36.35 | 36.35 | 21.83 | 103 | 畅联股份 | 2023-11-22 三 | 9.83 | 9.83 | 9.82 | 10.00 | 9.80 | -0.10% | 1.20% | 43641 | 4315万 | 35.59 | 35.59 | 21.38 | 104 | 畅联股份 | 2023-11-21 二 | 9.83 | 9.82 | 9.83 | 9.89 | 9.80 | 0.10% | 1.28% | 46479 | 4573万 | 35.63 | 35.63 | 21.4 | 105 | 畅联股份 | 2023-11-20 一 | 9.70 | 9.71 | 9.82 | 9.82 | 9.67 | 1.13% | 1.19% | 43022 | 4200万 | 35.59 | 35.59 | 21.38 | 106 | 畅联股份 | 2023-11-17 五 | 9.63 | 9.70 | 9.71 | 9.75 | 9.63 | 0.10% | 0.98% | 35436 | 3441万 | 35.19 | 35.19 | 21.14 | 107 | 畅联股份 | 2023-11-16 四 | 9.79 | 9.80 | 9.70 | 9.79 | 9.67 | -1.02% | 1.31% | 47496 | 4612万 | 35.15 | 35.15 | 21.12 | 108 | 畅联股份 | 2023-11-15 三 | 9.73 | 9.69 | 9.80 | 9.83 | 9.63 | 1.14% | 2.38% | 86391 | 8417万 | 35.52 | 35.52 | 21.33 | 109 | 畅联股份 | 2023-11-14 二 | 9.94 | 10.00 | 9.69 | 9.99 | 9.66 | -3.10% | 3.62% | 131243 | 12788万 | 35.12 | 35.12 | 21.09 | 110 | 畅联股份 | 2023-11-13 一 | 9.77 | 9.67 | 10.00 | 10.23 | 9.70 | 3.41% | 4.23% | 153247 | 15317万 | 36.24 | 36.24 | 21.77 | 111 | 畅联股份 | 2023-11-10 五 | 9.58 | 9.58 | 9.67 | 9.68 | 9.51 | 0.94% | 1.10% | 39840 | 3832万 | 35.05 | 35.05 | 21.05 | 112 | 畅联股份 | 2023-11-09 四 | 9.57 | 9.61 | 9.58 | 9.63 | 9.52 | -0.31% | 0.90% | 32635 | 3122万 | 34.72 | 34.72 | 20.85 | 113 | 畅联股份 | 2023-11-08 三 | 9.65 | 9.66 | 9.61 | 9.75 | 9.56 | -0.52% | 1.25% | 45334 | 4363万 | 34.83 | 34.83 | 20.92 | 114 | 畅联股份 | 2023-11-07 二 | 9.41 | 9.44 | 9.66 | 9.67 | 9.41 | 2.33% | 1.93% | 69771 | 6682万 | 35.01 | 35.01 | 21.03 | 115 | 畅联股份 | 2023-11-06 一 | 9.38 | 9.37 | 9.44 | 9.47 | 9.34 | 0.75% | 1.33% | 48130 | 4526万 | 34.21 | 34.21 | 20.55 | 116 | 畅联股份 | 2023-11-03 五 | 9.44 | 9.43 | 9.37 | 9.50 | 9.32 | -0.64% | 1.79% | 64864 | 6095万 | 33.96 | 33.96 | 20.4 | 117 | 畅联股份 | 2023-11-02 四 | 9.29 | 9.30 | 9.43 | 9.65 | 9.25 | 1.40% | 2.61% | 94645 | 8938万 | 34.18 | 34.18 | 20.53 | 118 | 畅联股份 | 2023-11-01 三 | 9.21 | 9.21 | 9.30 | 9.33 | 9.16 | 0.98% | 0.95% | 34429 | 3188万 | 33.7 | 33.7 | 20.24 | 119 | 畅联股份 | 2023-10-31 二 | 9.11 | 9.16 | 9.21 | 9.22 | 9.11 | 0.55% | 0.69% | 25015 | 2297万 | 33.38 | 33.38 | 20.05 | 120 | 畅联股份 | 2023-10-30 一 | 9.13 | 9.12 | 9.16 | 9.19 | 9.08 | 0.44% | 0.87% | 31366 | 2870万 | 33.2 | 33.2 | 19.94 | 121 | 畅联股份 | 2023-10-27 五 | 9.00 | 9.07 | 9.12 | 9.19 | 9.00 | 0.55% | 1.08% | 39171 | 3565万 | 33.05 | 33.05 | 19.85 | 122 | 畅联股份 | 2023-10-26 四 | 9.04 | 9.07 | 9.07 | 9.07 | 8.95 | 0.00% | 0.62% | 22376 | 2016万 | 32.87 | 32.87 | 19.74 | 123 | 畅联股份 | 2023-10-25 三 | 9.01 | 9.05 | 9.07 | 9.11 | 9.00 | 0.22% | 0.75% | 27358 | 2482万 | 32.87 | 32.87 | 19.24 | 124 | 畅联股份 | 2023-10-24 二 | 8.68 | 8.65 | 9.05 | 9.07 | 8.68 | 4.62% | 1.15% | 41852 | 3747万 | 32.8 | 32.8 | 19.19 | 125 | 畅联股份 | 2023-10-23 一 | 8.86 | 8.87 | 8.65 | 8.89 | 8.61 | -2.48% | 0.74% | 26699 | 2330万 | 31.35 | 31.35 | 18.34 | 126 | 畅联股份 | 2023-10-20 五 | 8.88 | 8.87 | 8.87 | 8.94 | 8.80 | 0.00% | 0.54% | 19477 | 1729万 | 32.15 | 32.15 | 18.81 | 127 | 畅联股份 | 2023-10-19 四 | 8.91 | 8.89 | 8.87 | 9.04 | 8.75 | -0.22% | 0.67% | 24231 | 2159万 | 32.15 | 32.15 | 18.81 | 128 | 畅联股份 | 2023-10-18 三 | 9.10 | 9.08 | 8.89 | 9.12 | 8.88 | -2.09% | 0.83% | 30204 | 2700万 | 32.22 | 32.22 | 18.85 | 129 | 畅联股份 | 2023-10-17 二 | 9.06 | 9.09 | 9.08 | 9.15 | 9.03 | -0.11% | 0.53% | 19156 | 1739万 | 32.91 | 32.91 | 19.26 | 130 | 畅联股份 | 2023-10-16 一 | 8.98 | 8.97 | 9.09 | 9.13 | 8.93 | 1.34% | 0.99% | 35894 | 3245万 | 32.94 | 32.94 | 19.28 | 131 | 畅联股份 | 2023-10-13 五 | 9.08 | 9.11 | 8.97 | 9.13 | 8.91 | -1.54% | 0.83% | 30182 | 2708万 | 32.51 | 32.51 | 19.02 | 132 | 畅联股份 | 2023-10-12 四 | 9.09 | 9.07 | 9.11 | 9.14 | 9.07 | 0.44% | 0.78% | 28309 | 2579万 | 33.02 | 33.02 | 19.32 | 133 | 畅联股份 | 2023-10-11 三 | 9.07 | 9.08 | 9.07 | 9.11 | 9.01 | -0.11% | 0.86% | 31337 | 2834万 | 32.87 | 32.87 | 19.24 | 134 | 畅联股份 | 2023-10-10 二 | 9.17 | 9.17 | 9.08 | 9.30 | 9.08 | -0.98% | 1.30% | 47064 | 4306万 | 32.91 | 32.91 | 19.26 | 135 | 畅联股份 | 2023-10-09 一 | 9.46 | 9.51 | 9.17 | 9.54 | 9.15 | -3.58% | 1.80% | 65177 | 6031万 | 33.23 | 33.23 | 19.45 | 136 | 畅联股份 | 2023-09-28 四 | 9.44 | 9.39 | 9.51 | 9.52 | 9.37 | 1.28% | 1.17% | 42254 | 4000万 | 34.47 | 34.47 | 20.17 | 137 | 畅联股份 | 2023-09-27 三 | 9.30 | 9.27 | 9.39 | 9.45 | 9.27 | 1.29% | 0.80% | 28846 | 2703万 | 34.03 | 34.03 | 19.91 | 138 | 畅联股份 | 2023-09-26 二 | 9.44 | 9.42 | 9.27 | 9.45 | 9.22 | -1.59% | 0.88% | 31750 | 2950万 | 33.6 | 33.6 | 19.66 | 139 | 畅联股份 | 2023-09-25 一 | 9.39 | 9.40 | 9.42 | 9.59 | 9.35 | 0.21% | 1.12% | 40537 | 3834万 | 34.14 | 34.14 | 19.98 | 140 | 畅联股份 | 2023-09-22 五 | 9.37 | 9.33 | 9.40 | 9.42 | 9.31 | 0.75% | 0.81% | 29326 | 2747万 | 34.07 | 34.07 | 19.94 | 141 | 畅联股份 | 2023-09-21 四 | 9.43 | 9.42 | 9.33 | 9.50 | 9.32 | -0.96% | 0.84% | 30453 | 2862万 | 33.81 | 33.81 | 19.79 | 142 | 畅联股份 | 2023-09-20 三 | 9.50 | 9.51 | 9.42 | 9.51 | 9.39 | -0.95% | 0.80% | 29099 | 2751万 | 34.14 | 34.14 | 19.98 | 143 | 畅联股份 | 2023-09-19 二 | 9.45 | 9.47 | 9.51 | 9.57 | 9.42 | 0.42% | 1.24% | 44913 | 4274万 | 34.47 | 34.47 | 20.17 | 144 | 畅联股份 | 2023-09-18 一 | 9.53 | 9.53 | 9.47 | 9.59 | 9.41 | -0.63% | 1.33% | 48253 | 4567万 | 34.32 | 34.32 | 20.08 | 145 | 畅联股份 | 2023-09-15 五 | 9.39 | 9.45 | 9.53 | 9.61 | 9.39 | 0.85% | 1.27% | 45991 | 4387万 | 34.54 | 34.54 | 20.21 | 146 | 畅联股份 | 2023-09-14 四 | 9.44 | 9.42 | 9.45 | 9.49 | 9.39 | 0.32% | 0.83% | 30088 | 2840万 | 34.25 | 34.25 | 20.04 | 147 | 畅联股份 | 2023-09-13 三 | 9.40 | 9.43 | 9.42 | 9.52 | 9.36 | -0.11% | 1.37% | 49683 | 4684万 | 34.14 | 34.14 | 19.98 | 148 | 畅联股份 | 2023-09-12 二 | 9.29 | 9.27 | 9.43 | 9.48 | 9.24 | 1.73% | 1.12% | 40696 | 3822万 | 34.18 | 34.18 | 20 | 149 | 畅联股份 | 2023-09-11 一 | 9.18 | 9.18 | 9.27 | 9.34 | 9.17 | 0.98% | 0.81% | 29262 | 2713万 | 33.6 | 33.6 | 19.66 | 150 | 畅联股份 | 2023-09-08 五 | 9.28 | 9.22 | 9.18 | 9.28 | 9.14 | -0.43% | 0.69% | 24886 | 2287万 | 33.27 | 33.27 | 19.47 | 151 | 畅联股份 | 2023-09-07 四 | 9.46 | 9.43 | 9.22 | 9.46 | 9.20 | -2.23% | 0.83% | 30169 | 2803万 | 33.41 | 33.41 | 19.55 | 152 | 畅联股份 | 2023-09-06 三 | 9.51 | 9.54 | 9.43 | 9.51 | 9.38 | -1.15% | 0.84% | 30383 | 2864万 | 34.18 | 34.18 | 20 | 153 | 畅联股份 | 2023-09-05 二 | 9.53 | 9.55 | 9.54 | 9.55 | 9.41 | -0.10% | 0.96% | 34753 | 3297万 | 34.57 | 34.57 | 20.23 | 154 | 畅联股份 | 2023-09-04 一 | 9.32 | 9.30 | 9.55 | 9.55 | 9.28 | 2.69% | 1.36% | 49135 | 4658万 | 34.61 | 34.61 | 20.25 | 155 | 畅联股份 | 2023-09-01 五 | 9.14 | 9.14 | 9.30 | 9.32 | 9.07 | 1.75% | 1.17% | 42414 | 3910万 | 33.7 | 33.7 | 19.72 | 156 | 畅联股份 | 2023-08-31 四 | 9.21 | 9.23 | 9.14 | 9.24 | 9.04 | -0.98% | 1.37% | 49503 | 4509万 | 33.12 | 33.12 | 19.38 | 157 | 畅联股份 | 2023-08-30 三 | 9.35 | 9.35 | 9.23 | 9.46 | 9.22 | -1.28% | 1.22% | 44272 | 4127万 | 33.45 | 33.45 | 19.57 | 158 | 畅联股份 | 2023-08-29 二 | 9.23 | 9.18 | 9.35 | 9.36 | 9.07 | 1.85% | 1.38% | 50104 | 4632万 | 33.89 | 33.89 | 19.83 | 159 | 畅联股份 | 2023-08-28 一 | 9.42 | 8.96 | 9.18 | 9.45 | 9.17 | 2.46% | 2.11% | 76629 | 7168万 | 33.27 | 33.27 | 19.47 | 160 | 畅联股份 | 2023-08-25 五 | 9.13 | 9.13 | 8.96 | 9.15 | 8.91 | -1.86% | 1.11% | 40077 | 3615万 | 32.47 | 32.47 | 20.56 | 161 | 畅联股份 | 2023-08-23 三 | 9.37 | 9.33 | 9.16 | 9.48 | 9.14 | -1.82% | 0.95% | 34429 | 3193万 | 33.2 | 33.2 | 21.02 | 162 | 畅联股份 | 2023-08-22 二 | 9.45 | 9.43 | 9.33 | 9.53 | 9.23 | -1.06% | 1.13% | 41054 | 3832万 | 33.81 | 33.81 | 21.41 |
|
行情刷新 | 流通股东
|