| 股票名称 | 代码 603682 | 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 | 锦和商管 | 2024-04-30 二 | 4.52 | 4.68 | 4.55 | 4.60 | 4.47 | -2.78% | 2.36% | 111575 | 5051万 | 21.5 | 21.5 | 24.22 | 2 | 锦和商管 | 2024-04-29 一 | 4.45 | 4.45 | 4.68 | 4.69 | 4.40 | 5.17% | 1.98% | 93524 | 4305万 | 22.11 | 22.11 | 24.91 | 3 | 锦和商管 | 2024-04-26 五 | 4.37 | 4.36 | 4.45 | 4.46 | 4.28 | 2.06% | 1.17% | 55080 | 2419万 | 21.03 | 21.03 | 21.27 | 4 | 锦和商管 | 2024-04-25 四 | 4.30 | 4.31 | 4.36 | 4.43 | 4.27 | 1.16% | 1.06% | 49868 | 2177万 | 20.6 | 20.6 | 20.84 | 5 | 锦和商管 | 2024-04-24 三 | 4.19 | 4.19 | 4.31 | 4.33 | 4.17 | 2.86% | 1.15% | 54257 | 2317万 | 20.36 | 20.36 | 20.6 | 6 | 锦和商管 | 2024-04-23 二 | 4.10 | 4.11 | 4.19 | 4.24 | 4.09 | 1.95% | 1.25% | 59082 | 2474万 | 19.8 | 19.8 | 20.03 | 7 | 锦和商管 | 2024-04-22 一 | 4.22 | 4.16 | 4.11 | 4.25 | 4.04 | -1.20% | 1.18% | 55956 | 2314万 | 19.42 | 19.42 | 19.65 | 8 | 锦和商管 | 2024-04-19 五 | 4.15 | 4.18 | 4.16 | 4.27 | 4.13 | -0.48% | 1.44% | 68044 | 2847万 | 19.66 | 19.66 | 19.89 | 9 | 锦和商管 | 2024-04-18 四 | 4.30 | 4.27 | 4.18 | 4.33 | 4.13 | -2.11% | 2.54% | 120100 | 5080万 | 19.75 | 19.75 | 19.98 | 10 | 锦和商管 | 2024-04-17 三 | 3.94 | 3.88 | 4.27 | 4.27 | 3.94 | 10.05% | 1.68% | 79260 | 3307万 | 20.18 | 20.18 | 20.41 | 11 | 锦和商管 | 2024-04-16 二 | 4.33 | 4.30 | 3.88 | 4.33 | 3.87 | -9.77% | 3.27% | 154588 | 6124万 | 18.33 | 18.33 | 18.55 | 12 | 锦和商管 | 2024-04-15 一 | 4.60 | 4.65 | 4.30 | 4.65 | 4.20 | -7.53% | 2.63% | 124249 | 5438万 | 20.32 | 20.32 | 20.56 | 13 | 锦和商管 | 2024-04-12 五 | 4.70 | 4.70 | 4.65 | 4.76 | 4.63 | -1.06% | 1.47% | 69418 | 3256万 | 21.97 | 21.97 | 22.23 | 14 | 锦和商管 | 2024-04-11 四 | 4.65 | 4.70 | 4.70 | 4.78 | 4.63 | 0.00% | 1.62% | 76647 | 3613万 | 22.21 | 22.21 | 22.47 | 15 | 锦和商管 | 2024-04-10 三 | 4.81 | 4.83 | 4.70 | 4.82 | 4.63 | -2.69% | 1.62% | 76611 | 3614万 | 22.21 | 22.21 | 22.47 | 16 | 锦和商管 | 2024-04-09 二 | 4.72 | 4.71 | 4.83 | 4.85 | 4.69 | 2.55% | 1.66% | 78234 | 3735万 | 22.82 | 22.82 | 23.09 | 17 | 锦和商管 | 2024-04-08 一 | 4.88 | 4.91 | 4.71 | 4.88 | 4.70 | -4.07% | 1.75% | 82528 | 3953万 | 22.25 | 22.25 | 22.52 | 18 | 锦和商管 | 2024-04-03 三 | 4.87 | 4.90 | 4.91 | 4.92 | 4.82 | 0.20% | 1.75% | 82799 | 4029万 | 23.2 | 23.2 | 23.47 | 19 | 锦和商管 | 2024-04-02 二 | 4.82 | 4.85 | 4.90 | 4.91 | 4.77 | 1.03% | 3.11% | 146839 | 7125万 | 23.15 | 23.15 | 23.43 | 20 | 锦和商管 | 2024-04-01 一 | 4.76 | 4.76 | 4.85 | 4.90 | 4.74 | 1.89% | 2.54% | 120238 | 5801万 | 22.92 | 22.92 | 23.19 | 21 | 锦和商管 | 2024-03-29 五 | 4.73 | 4.76 | 4.76 | 4.81 | 4.72 | 0.00% | 2.17% | 102756 | 4890万 | 22.49 | 22.49 | 21.33 | 22 | 锦和商管 | 2024-03-28 四 | 4.77 | 4.67 | 4.76 | 4.87 | 4.71 | 1.93% | 2.78% | 131515 | 6283万 | 22.49 | 22.49 | 21.33 | 23 | 锦和商管 | 2024-03-27 三 | 4.75 | 4.75 | 4.67 | 4.91 | 4.65 | -1.68% | 3.19% | 150619 | 7202万 | 22.07 | 22.07 | 20.93 | 24 | 锦和商管 | 2024-03-26 二 | 4.68 | 4.69 | 4.75 | 4.79 | 4.64 | 1.28% | 1.37% | 64913 | 3063万 | 22.44 | 22.44 | 21.29 | 25 | 锦和商管 | 2024-03-25 一 | 4.77 | 4.79 | 4.69 | 4.85 | 4.69 | -2.09% | 1.57% | 74230 | 3534万 | 22.16 | 22.16 | 21.02 | 26 | 锦和商管 | 2024-03-22 五 | 4.85 | 4.86 | 4.79 | 4.87 | 4.73 | -1.44% | 1.69% | 79991 | 3833万 | 22.63 | 22.63 | 21.47 | 27 | 锦和商管 | 2024-03-21 四 | 4.80 | 4.80 | 4.86 | 4.88 | 4.78 | 1.25% | 1.55% | 73363 | 3547万 | 22.96 | 22.96 | 21.78 | 28 | 锦和商管 | 2024-03-20 三 | 4.72 | 4.72 | 4.80 | 4.81 | 4.68 | 1.69% | 1.58% | 74537 | 3544万 | 22.68 | 22.68 | 21.51 | 29 | 锦和商管 | 2024-03-19 二 | 4.73 | 4.74 | 4.72 | 4.81 | 4.71 | -0.42% | 1.51% | 71489 | 3398万 | 22.3 | 22.3 | 21.15 | 30 | 锦和商管 | 2024-03-18 一 | 4.69 | 4.66 | 4.74 | 4.75 | 4.65 | 1.72% | 1.50% | 71100 | 3339万 | 22.4 | 22.4 | 21.24 | 31 | 锦和商管 | 2024-03-15 五 | 4.59 | 4.61 | 4.66 | 4.66 | 4.56 | 1.08% | 1.61% | 75899 | 3507万 | 22.02 | 22.02 | 20.88 | 32 | 锦和商管 | 2024-03-14 四 | 4.59 | 4.60 | 4.61 | 4.63 | 4.52 | 0.22% | 1.64% | 77393 | 3555万 | 21.78 | 21.78 | 20.66 | 33 | 锦和商管 | 2024-03-08 五 | 4.39 | 4.40 | 4.40 | 4.45 | 4.34 | 0.00% | 1.23% | 57992 | 2541万 | 20.79 | 20.79 | 19.72 | 34 | 锦和商管 | 2024-03-07 四 | 4.39 | 4.36 | 4.40 | 4.51 | 4.36 | 0.92% | 2.00% | 94479 | 4188万 | 20.79 | 20.79 | 19.72 | 35 | 锦和商管 | 2024-03-06 三 | 4.31 | 4.32 | 4.36 | 4.43 | 4.28 | 0.93% | 1.53% | 72485 | 3170万 | 20.6 | 20.6 | 19.54 | 36 | 锦和商管 | 2024-03-05 二 | 4.44 | 4.47 | 4.32 | 4.46 | 4.31 | -3.36% | 1.80% | 85186 | 3716万 | 20.41 | 20.41 | 19.36 | 37 | 锦和商管 | 2024-03-04 一 | 4.54 | 4.55 | 4.47 | 4.56 | 4.40 | -1.76% | 1.81% | 85364 | 3799万 | 21.12 | 21.12 | 20.03 | 38 | 锦和商管 | 2024-03-01 五 | 4.50 | 4.49 | 4.55 | 4.58 | 4.47 | 1.34% | 2.46% | 116282 | 5252万 | 21.5 | 21.5 | 20.39 | 39 | 锦和商管 | 2024-02-29 四 | 4.41 | 4.37 | 4.49 | 4.54 | 4.37 | 2.75% | 2.68% | 126623 | 5651万 | 21.22 | 21.22 | 20.12 | 40 | 锦和商管 | 2024-02-28 三 | 4.86 | 4.85 | 4.37 | 4.96 | 4.37 | -9.90% | 4.24% | 200273 | 9350万 | 20.65 | 20.65 | 19.58 | 41 | 锦和商管 | 2024-02-27 二 | 4.65 | 4.70 | 4.85 | 4.86 | 4.63 | 3.19% | 2.85% | 134892 | 6456万 | 22.92 | 22.92 | 21.73 | 42 | 锦和商管 | 2024-02-26 一 | 4.65 | 4.64 | 4.70 | 4.77 | 4.53 | 1.29% | 3.37% | 159316 | 7428万 | 22.21 | 22.21 | 21.06 | 43 | 锦和商管 | 2024-02-23 五 | 4.46 | 4.47 | 4.64 | 4.64 | 4.45 | 3.80% | 3.50% | 165533 | 7521万 | 21.92 | 21.92 | 20.79 | 44 | 锦和商管 | 2024-02-22 四 | 4.37 | 4.40 | 4.47 | 4.47 | 4.33 | 1.59% | 3.27% | 154654 | 6816万 | 21.12 | 21.12 | 20.03 | 45 | 锦和商管 | 2024-02-21 三 | 4.19 | 4.19 | 4.40 | 4.49 | 4.17 | 5.01% | 5.01% | 236634 | 10358万 | 20.79 | 20.79 | 19.72 | 46 | 锦和商管 | 2024-02-20 二 | 4.19 | 4.20 | 4.19 | 4.20 | 4.08 | -0.24% | 2.82% | 133397 | 5550万 | 19.8 | 19.8 | 18.78 | 47 | 锦和商管 | 2024-02-19 一 | 4.09 | 4.12 | 4.20 | 4.22 | 4.04 | 1.94% | 4.00% | 188801 | 7848万 | 19.84 | 19.84 | 18.82 | 48 | 锦和商管 | 2024-02-08 四 | 3.86 | 4.01 | 4.12 | 4.15 | 3.61 | 2.74% | 6.30% | 297724 | 11651万 | 19.47 | 19.47 | 18.46 | 49 | 锦和商管 | 2024-02-07 三 | 4.45 | 4.45 | 4.01 | 4.45 | 4.01 | -9.89% | 6.11% | 288584 | 11744万 | 18.95 | 18.95 | 17.97 | 50 | 锦和商管 | 2024-02-06 二 | 4.50 | 4.94 | 4.45 | 4.57 | 4.45 | -9.92% | 5.60% | 264721 | 11835万 | 21.03 | 21.03 | 19.94 | 51 | 锦和商管 | 2024-02-05 一 | 5.49 | 5.49 | 4.94 | 5.55 | 4.94 | -10.02% | 3.37% | 159261 | 8066万 | 23.34 | 23.34 | 22.14 | 52 | 锦和商管 | 2024-02-02 五 | 4.99 | 4.99 | 5.49 | 5.49 | 4.96 | 10.02% | 2.73% | 128989 | 6876万 | 25.94 | 25.94 | 24.6 | 53 | 锦和商管 | 2024-02-01 四 | 5.17 | 5.21 | 4.99 | 5.26 | 4.87 | -4.22% | 3.98% | 187840 | 9422万 | 23.58 | 23.58 | 22.36 | 54 | 锦和商管 | 2024-01-31 三 | 5.61 | 5.69 | 5.21 | 5.69 | 5.20 | -8.44% | 3.40% | 160702 | 8696万 | 24.62 | 24.62 | 23.35 | 55 | 锦和商管 | 2024-01-30 二 | 6.01 | 6.06 | 5.69 | 6.02 | 5.63 | -6.11% | 4.30% | 203403 | 11819万 | 26.89 | 26.89 | 25.5 | 56 | 锦和商管 | 2024-01-29 一 | 6.18 | 6.31 | 6.06 | 6.31 | 5.99 | -3.96% | 7.44% | 351749 | 21626万 | 28.63 | 28.63 | 27.16 | 57 | 锦和商管 | 2024-01-26 五 | 6.59 | 6.11 | 6.31 | 6.59 | 6.18 | 3.27% | 11.61% | 548780 | 34869万 | 29.81 | 29.81 | 28.28 | 58 | 锦和商管 | 2024-01-25 四 | 5.53 | 5.55 | 6.11 | 6.11 | 5.53 | 10.09% | 1.92% | 90559 | 5350万 | 28.87 | 28.87 | 27.38 | 59 | 锦和商管 | 2024-01-24 三 | 5.25 | 5.19 | 5.55 | 5.58 | 5.23 | 6.94% | 3.38% | 159816 | 8703万 | 26.22 | 26.22 | 24.87 | 60 | 锦和商管 | 2024-01-23 二 | 5.27 | 5.26 | 5.19 | 5.35 | 5.00 | -1.33% | 1.88% | 88643 | 4545万 | 24.52 | 24.52 | 23.26 | 61 | 锦和商管 | 2024-01-22 一 | 5.74 | 5.73 | 5.26 | 5.75 | 5.20 | -8.20% | 1.92% | 90737 | 4972万 | 24.85 | 24.85 | 23.57 | 62 | 锦和商管 | 2024-01-19 五 | 5.74 | 5.76 | 5.73 | 5.85 | 5.71 | -0.52% | 1.55% | 73417 | 4238万 | 27.07 | 27.07 | 25.68 | 63 | 锦和商管 | 2024-01-18 四 | 5.80 | 5.82 | 5.76 | 5.82 | 5.61 | -1.03% | 2.38% | 112501 | 6412万 | 27.22 | 27.22 | 25.81 | 64 | 锦和商管 | 2024-01-17 三 | 6.07 | 6.06 | 5.82 | 6.07 | 5.81 | -3.96% | 1.87% | 88396 | 5209万 | 27.5 | 27.5 | 26.08 | 65 | 锦和商管 | 2024-01-16 二 | 6.19 | 6.20 | 6.06 | 6.21 | 5.95 | -2.26% | 3.44% | 162532 | 9853万 | 28.63 | 28.63 | 27.16 | 66 | 锦和商管 | 2024-01-15 一 | 6.08 | 6.13 | 6.20 | 6.26 | 6.07 | 1.14% | 4.22% | 199472 | 12306万 | 29.3 | 29.3 | 27.78 | 67 | 锦和商管 | 2024-01-12 五 | 6.34 | 6.15 | 6.13 | 6.56 | 6.11 | -0.33% | 6.66% | 314573 | 19774万 | 28.96 | 28.96 | 27.47 | 68 | 锦和商管 | 2024-01-11 四 | 6.03 | 6.00 | 6.15 | 6.18 | 6.01 | 2.50% | 1.80% | 84931 | 5195万 | 29.06 | 29.06 | 27.56 | 69 | 锦和商管 | 2024-01-10 三 | 6.05 | 6.03 | 6.00 | 6.06 | 5.95 | -0.50% | 1.13% | 53317 | 3206万 | 28.35 | 28.35 | 26.89 | 70 | 锦和商管 | 2024-01-09 二 | 5.96 | 5.97 | 6.03 | 6.10 | 5.95 | 1.01% | 1.72% | 81435 | 4901万 | 28.49 | 28.49 | 27.02 | 71 | 锦和商管 | 2024-01-08 一 | 6.17 | 6.00 | 5.97 | 6.17 | 5.94 | -0.50% | 2.06% | 97402 | 5870万 | 28.21 | 28.21 | 26.75 | 72 | 锦和商管 | 2024-01-05 五 | 6.00 | 6.00 | 6.00 | 6.10 | 5.97 | 0.00% | 1.76% | 83359 | 5033万 | 28.35 | 28.35 | 26.89 | 73 | 锦和商管 | 2024-01-04 四 | 5.96 | 5.97 | 6.00 | 6.03 | 5.91 | 0.50% | 1.44% | 67918 | 4064万 | 28.35 | 28.35 | 26.89 | 74 | 锦和商管 | 2024-01-03 三 | 5.88 | 5.87 | 5.97 | 6.01 | 5.85 | 1.70% | 1.67% | 78817 | 4692万 | 28.21 | 28.21 | 26.75 | 75 | 锦和商管 | 2024-01-02 二 | 5.73 | 5.74 | 5.87 | 5.90 | 5.72 | 2.26% | 1.80% | 84901 | 4953万 | 27.74 | 27.74 | 26.31 | 76 | 锦和商管 | 2023-12-29 五 | 5.73 | 5.72 | 5.74 | 5.77 | 5.68 | 0.35% | 1.48% | 69734 | 3990万 | 27.12 | 27.12 | 25.72 | 77 | 锦和商管 | 2023-12-28 四 | 5.69 | 5.67 | 5.72 | 5.77 | 5.60 | 0.88% | 1.23% | 58028 | 3310万 | 27.03 | 27.03 | 25.63 | 78 | 锦和商管 | 2023-12-27 三 | 5.69 | 5.67 | 5.67 | 5.73 | 5.62 | 0.00% | 1.08% | 51024 | 2889万 | 26.79 | 26.79 | 25.41 | 79 | 锦和商管 | 2023-12-26 二 | 5.75 | 5.74 | 5.67 | 5.77 | 5.65 | -1.22% | 1.19% | 56226 | 3199万 | 26.79 | 26.79 | 25.41 | 80 | 锦和商管 | 2023-12-25 一 | 5.88 | 5.87 | 5.74 | 5.89 | 5.66 | -2.21% | 2.06% | 97551 | 5602万 | 27.12 | 27.12 | 25.72 | 81 | 锦和商管 | 2023-12-22 五 | 6.08 | 6.11 | 5.87 | 6.08 | 5.85 | -3.93% | 2.45% | 115605 | 6851万 | 27.74 | 27.74 | 26.31 | 82 | 锦和商管 | 2023-12-21 四 | 5.96 | 6.01 | 6.11 | 6.21 | 5.92 | 1.66% | 3.25% | 153350 | 9339万 | 28.87 | 28.87 | 27.38 | 83 | 锦和商管 | 2023-12-20 三 | 6.00 | 5.98 | 6.01 | 6.10 | 5.91 | 0.50% | 1.86% | 87847 | 5274万 | 28.4 | 28.4 | 26.93 | 84 | 锦和商管 | 2023-12-19 二 | 6.02 | 6.04 | 5.98 | 6.10 | 5.93 | -0.99% | 1.34% | 63220 | 3789万 | 28.26 | 28.26 | 26.8 | 85 | 锦和商管 | 2023-12-18 一 | 6.03 | 6.04 | 6.04 | 6.13 | 5.98 | 0.00% | 2.07% | 97674 | 5915万 | 28.54 | 28.54 | 27.07 | 86 | 锦和商管 | 2023-12-15 五 | 5.90 | 5.89 | 6.04 | 6.09 | 5.90 | 2.55% | 1.83% | 86584 | 5212万 | 28.54 | 28.54 | 27.07 | 87 | 锦和商管 | 2023-12-14 四 | 5.88 | 5.91 | 5.89 | 5.96 | 5.86 | -0.34% | 0.97% | 45918 | 2713万 | 27.83 | 27.83 | 26.39 | 88 | 锦和商管 | 2023-12-13 三 | 5.94 | 5.91 | 5.91 | 5.98 | 5.88 | 0.00% | 1.08% | 50979 | 3029万 | 27.92 | 27.92 | 26.48 | 89 | 锦和商管 | 2023-12-12 二 | 5.82 | 5.80 | 5.91 | 5.94 | 5.79 | 1.90% | 1.40% | 66374 | 3898万 | 27.92 | 27.92 | 26.48 | 90 | 锦和商管 | 2023-12-11 一 | 5.74 | 5.77 | 5.80 | 5.81 | 5.69 | 0.52% | 1.76% | 83315 | 4788万 | 27.41 | 27.41 | 25.99 | 91 | 锦和商管 | 2023-12-08 五 | 6.03 | 6.02 | 5.77 | 6.05 | 5.74 | -4.15% | 3.17% | 149843 | 8764万 | 27.26 | 27.26 | 25.86 | 92 | 锦和商管 | 2023-12-07 四 | 6.08 | 6.07 | 6.02 | 6.08 | 5.98 | -0.82% | 1.37% | 64761 | 3904万 | 28.44 | 28.44 | 26.98 | 93 | 锦和商管 | 2023-12-06 三 | 6.01 | 6.01 | 6.07 | 6.12 | 5.99 | 1.00% | 1.25% | 59271 | 3597万 | 28.68 | 28.68 | 27.2 | 94 | 锦和商管 | 2023-12-05 二 | 6.08 | 6.06 | 6.01 | 6.10 | 6.00 | -0.83% | 1.42% | 67284 | 4076万 | 28.4 | 28.4 | 26.93 | 95 | 锦和商管 | 2023-12-04 一 | 6.01 | 6.00 | 6.06 | 6.10 | 5.99 | 1.00% | 1.40% | 66333 | 4022万 | 28.63 | 28.63 | 27.16 | 96 | 锦和商管 | 2023-12-01 五 | 5.96 | 5.95 | 6.00 | 6.05 | 5.95 | 0.84% | 1.21% | 57244 | 3440万 | 28.35 | 28.35 | 26.89 | 97 | 锦和商管 | 2023-11-30 四 | 6.00 | 5.99 | 5.95 | 6.00 | 5.88 | -0.67% | 1.43% | 67419 | 3992万 | 28.11 | 28.11 | 26.66 | 98 | 锦和商管 | 2023-11-29 三 | 6.06 | 6.08 | 5.99 | 6.08 | 5.97 | -1.48% | 1.21% | 57121 | 3430万 | 28.3 | 28.3 | 26.84 | 99 | 锦和商管 | 2023-11-28 二 | 6.05 | 6.07 | 6.08 | 6.11 | 5.99 | 0.16% | 1.37% | 64694 | 3922万 | 28.73 | 28.73 | 27.25 | 100 | 锦和商管 | 2023-11-27 一 | 6.08 | 6.13 | 6.07 | 6.13 | 6.04 | -0.98% | 1.67% | 79102 | 4806万 | 28.68 | 28.68 | 27.2 | 101 | 锦和商管 | 2023-11-24 五 | 6.13 | 6.14 | 6.13 | 6.18 | 6.10 | -0.16% | 1.75% | 82911 | 5088万 | 28.96 | 28.96 | 27.47 | 102 | 锦和商管 | 2023-11-23 四 | 6.03 | 6.06 | 6.14 | 6.16 | 5.97 | 1.32% | 2.54% | 119933 | 7327万 | 29.01 | 29.01 | 27.52 | 103 | 锦和商管 | 2023-11-22 三 | 6.00 | 6.01 | 6.06 | 6.13 | 5.97 | 0.83% | 1.98% | 93680 | 5697万 | 28.63 | 28.63 | 27.16 | 104 | 锦和商管 | 2023-11-21 二 | 5.93 | 5.92 | 6.01 | 6.07 | 5.93 | 1.52% | 2.20% | 103896 | 6266万 | 28.4 | 28.4 | 26.93 | 105 | 锦和商管 | 2023-11-20 一 | 5.92 | 5.91 | 5.92 | 5.95 | 5.90 | 0.17% | 1.01% | 47693 | 2823万 | 27.97 | 27.97 | 26.53 | 106 | 锦和商管 | 2023-11-17 五 | 5.89 | 5.93 | 5.91 | 5.94 | 5.88 | -0.34% | 0.81% | 38334 | 2266万 | 27.92 | 27.92 | 26.48 | 107 | 锦和商管 | 2023-11-16 四 | 5.90 | 5.94 | 5.93 | 5.96 | 5.86 | -0.17% | 1.20% | 56616 | 3349万 | 28.02 | 28.02 | 26.57 | 108 | 锦和商管 | 2023-11-15 三 | 6.08 | 6.06 | 5.94 | 6.08 | 5.90 | -1.98% | 1.89% | 89195 | 5309万 | 28.07 | 28.07 | 26.62 | 109 | 锦和商管 | 2023-11-14 二 | 5.95 | 5.97 | 6.06 | 6.07 | 5.93 | 1.51% | 1.82% | 85965 | 5186万 | 28.63 | 28.63 | 27.16 | 110 | 锦和商管 | 2023-11-13 一 | 5.88 | 5.87 | 5.97 | 5.97 | 5.86 | 1.70% | 1.31% | 62091 | 3674万 | 28.21 | 28.21 | 26.75 | 111 | 锦和商管 | 2023-11-10 五 | 5.90 | 5.91 | 5.87 | 5.92 | 5.80 | -0.68% | 0.88% | 41367 | 2419万 | 27.74 | 27.74 | 26.31 | 112 | 锦和商管 | 2023-11-09 四 | 5.94 | 5.92 | 5.91 | 6.00 | 5.87 | -0.17% | 1.33% | 62816 | 3720万 | 27.92 | 27.92 | 26.48 | 113 | 锦和商管 | 2023-11-08 三 | 5.91 | 5.91 | 5.92 | 5.97 | 5.89 | 0.17% | 0.89% | 41985 | 2490万 | 27.97 | 27.97 | 26.53 | 114 | 锦和商管 | 2023-11-07 二 | 5.93 | 5.93 | 5.91 | 5.96 | 5.86 | -0.34% | 0.84% | 39826 | 2352万 | 27.92 | 27.92 | 26.48 | 115 | 锦和商管 | 2023-11-06 一 | 5.82 | 5.81 | 5.93 | 5.95 | 5.80 | 2.07% | 1.47% | 69524 | 4095万 | 28.02 | 28.02 | 26.57 | 116 | 锦和商管 | 2023-11-03 五 | 5.84 | 5.84 | 5.81 | 5.87 | 5.79 | -0.51% | 1.15% | 54426 | 3171万 | 27.45 | 27.45 | 26.04 | 117 | 锦和商管 | 2023-11-02 四 | 5.90 | 5.91 | 5.84 | 5.90 | 5.80 | -1.18% | 0.91% | 42940 | 2507万 | 27.59 | 27.59 | 26.17 | 118 | 锦和商管 | 2023-11-01 三 | 5.88 | 5.88 | 5.91 | 5.94 | 5.82 | 0.51% | 1.32% | 62305 | 3671万 | 27.92 | 27.92 | 26.48 | 119 | 锦和商管 | 2023-10-31 二 | 5.80 | 5.82 | 5.88 | 5.94 | 5.78 | 1.03% | 1.39% | 65510 | 3835万 | 27.78 | 27.78 | 26.35 | 120 | 锦和商管 | 2023-10-30 一 | 5.84 | 5.81 | 5.82 | 5.92 | 5.78 | 0.17% | 1.58% | 74828 | 4376万 | 27.5 | 27.5 | 23.06 | 121 | 锦和商管 | 2023-10-27 五 | 5.67 | 5.70 | 5.81 | 5.83 | 5.66 | 1.93% | 1.58% | 74748 | 4319万 | 27.45 | 27.45 | 23.02 | 122 | 锦和商管 | 2023-10-26 四 | 5.78 | 5.84 | 5.70 | 5.80 | 5.65 | -2.40% | 1.54% | 72782 | 4148万 | 26.93 | 26.93 | 22.59 | 123 | 锦和商管 | 2023-10-25 三 | 5.82 | 5.77 | 5.84 | 5.86 | 5.74 | 1.21% | 1.82% | 85809 | 4983万 | 27.59 | 27.59 | 23.14 | 124 | 锦和商管 | 2023-10-24 二 | 5.59 | 5.59 | 5.77 | 5.79 | 5.58 | 3.22% | 2.05% | 97044 | 5570万 | 27.26 | 27.26 | 22.87 | 125 | 锦和商管 | 2023-10-23 一 | 5.67 | 5.67 | 5.59 | 5.71 | 5.55 | -1.41% | 1.77% | 83636 | 4682万 | 26.41 | 26.41 | 22.15 | 126 | 锦和商管 | 2023-10-20 五 | 5.64 | 5.64 | 5.67 | 5.75 | 5.61 | 0.53% | 1.28% | 60344 | 3440万 | 26.79 | 26.79 | 22.47 | 127 | 锦和商管 | 2023-10-19 四 | 5.63 | 5.63 | 5.64 | 5.76 | 5.61 | 0.18% | 1.38% | 65211 | 3704万 | 26.65 | 26.65 | 22.35 | 128 | 锦和商管 | 2023-10-18 三 | 5.70 | 5.71 | 5.63 | 5.72 | 5.63 | -1.40% | 0.95% | 45101 | 2546万 | 26.6 | 26.6 | 22.31 | 129 | 锦和商管 | 2023-10-17 二 | 5.70 | 5.70 | 5.71 | 5.76 | 5.68 | 0.18% | 0.92% | 43672 | 2498万 | 26.98 | 26.98 | 22.63 | 130 | 锦和商管 | 2023-10-16 一 | 5.73 | 5.69 | 5.70 | 5.74 | 5.67 | 0.18% | 0.87% | 41137 | 2344万 | 26.93 | 26.93 | 22.59 | 131 | 锦和商管 | 2023-10-13 五 | 5.75 | 5.74 | 5.69 | 5.75 | 5.64 | -0.87% | 1.12% | 52988 | 3010万 | 26.89 | 26.89 | 22.55 | 132 | 锦和商管 | 2023-10-12 四 | 5.75 | 5.74 | 5.74 | 5.80 | 5.70 | 0.00% | 1.12% | 52993 | 3042万 | 27.12 | 27.12 | 22.75 | 133 | 锦和商管 | 2023-10-11 三 | 5.77 | 5.74 | 5.74 | 5.78 | 5.72 | 0.00% | 0.78% | 36910 | 2118万 | 27.12 | 27.12 | 22.75 | 134 | 锦和商管 | 2023-10-10 二 | 5.75 | 5.75 | 5.74 | 5.83 | 5.72 | -0.17% | 0.95% | 45122 | 2604万 | 27.12 | 27.12 | 22.75 | 135 | 锦和商管 | 2023-10-09 一 | 5.90 | 5.89 | 5.75 | 5.93 | 5.71 | -2.38% | 1.49% | 70448 | 4056万 | 27.17 | 27.17 | 22.79 | 136 | XD锦和商 | 2023-09-28 四 | 5.88 | 5.87 | 5.89 | 5.99 | 5.86 | 0.34% | 1.46% | 68864 | 4069万 | 27.83 | 27.83 | 23.34 | 137 | 锦和商管 | 2023-09-27 三 | 6.19 | 6.16 | 6.09 | 6.19 | 6.08 | -1.14% | 1.66% | 78538 | 4804万 | 28.78 | 28.78 | 24.13 | 138 | 锦和商管 | 2023-09-26 二 | 6.13 | 6.11 | 6.16 | 6.22 | 6.11 | 0.82% | 0.97% | 45961 | 2832万 | 29.11 | 29.11 | 24.41 | 139 | 锦和商管 | 2023-09-25 一 | 6.28 | 6.30 | 6.11 | 6.30 | 6.09 | -3.02% | 1.74% | 82439 | 5076万 | 28.87 | 28.87 | 24.21 | 140 | 锦和商管 | 2023-09-22 五 | 6.17 | 6.17 | 6.30 | 6.31 | 6.15 | 2.11% | 1.65% | 78140 | 4897万 | 29.77 | 29.77 | 24.97 | 141 | 锦和商管 | 2023-09-21 四 | 6.16 | 6.16 | 6.17 | 6.28 | 6.13 | 0.16% | 1.14% | 54070 | 3348万 | 29.15 | 29.15 | 24.45 | 142 | 锦和商管 | 2023-09-20 三 | 6.15 | 6.17 | 6.16 | 6.23 | 6.11 | -0.16% | 0.90% | 42511 | 2624万 | 29.11 | 29.11 | 24.41 | 143 | 锦和商管 | 2023-09-19 二 | 6.29 | 6.27 | 6.17 | 6.33 | 6.15 | -1.59% | 1.04% | 49152 | 3053万 | 29.15 | 29.15 | 24.45 | 144 | 锦和商管 | 2023-09-18 一 | 6.19 | 6.19 | 6.27 | 6.29 | 6.11 | 1.29% | 1.33% | 62900 | 3918万 | 29.63 | 29.63 | 24.85 | 145 | 锦和商管 | 2023-09-15 五 | 6.14 | 6.13 | 6.19 | 6.25 | 6.11 | 0.98% | 1.51% | 71580 | 4432万 | 29.25 | 29.25 | 24.53 | 146 | 锦和商管 | 2023-09-14 四 | 6.21 | 6.24 | 6.13 | 6.23 | 6.07 | -1.76% | 1.54% | 72706 | 4456万 | 28.96 | 28.96 | 24.29 | 147 | 锦和商管 | 2023-09-13 三 | 6.21 | 6.24 | 6.24 | 6.28 | 6.16 | 0.00% | 1.27% | 59990 | 3729万 | 29.48 | 29.48 | 24.73 | 148 | 锦和商管 | 2023-09-12 二 | 6.25 | 6.23 | 6.24 | 6.27 | 6.16 | 0.16% | 1.07% | 50540 | 3147万 | 29.48 | 29.48 | 24.73 | 149 | 锦和商管 | 2023-09-11 一 | 6.19 | 6.21 | 6.23 | 6.27 | 6.13 | 0.32% | 1.63% | 76835 | 4775万 | 29.44 | 29.44 | 24.69 | 150 | 锦和商管 | 2023-09-08 五 | 6.33 | 6.33 | 6.21 | 6.34 | 6.16 | -1.90% | 1.83% | 86665 | 5390万 | 29.34 | 29.34 | 24.61 | 151 | 锦和商管 | 2023-09-07 四 | 6.37 | 6.36 | 6.33 | 6.42 | 6.31 | -0.47% | 1.73% | 81544 | 5194万 | 29.91 | 29.91 | 25.08 | 152 | 锦和商管 | 2023-09-06 三 | 6.33 | 6.28 | 6.36 | 6.39 | 6.21 | 1.27% | 1.86% | 88066 | 5566万 | 30.05 | 30.05 | 25.2 | 153 | 锦和商管 | 2023-09-05 二 | 6.50 | 6.48 | 6.28 | 6.51 | 6.24 | -3.09% | 2.83% | 133623 | 8427万 | 29.67 | 29.67 | 24.89 | 154 | 锦和商管 | 2023-09-04 一 | 6.37 | 6.35 | 6.48 | 6.52 | 6.34 | 2.05% | 3.81% | 179861 | 11608万 | 30.62 | 30.62 | 25.68 | 155 | 锦和商管 | 2023-09-01 五 | 6.46 | 6.32 | 6.35 | 6.59 | 6.32 | 0.47% | 4.89% | 230922 | 14896万 | 30 | 30 | 25.16 | 156 | 锦和商管 | 2023-08-31 四 | 6.55 | 6.51 | 6.32 | 6.56 | 6.30 | -2.92% | 2.46% | 116202 | 7437万 | 29.86 | 29.86 | 25.05 | 157 | 锦和商管 | 2023-08-30 三 | 6.52 | 6.56 | 6.51 | 6.67 | 6.48 | -0.76% | 3.27% | 154602 | 10107万 | 30.76 | 30.76 | 25.8 | 158 | 锦和商管 | 2023-08-29 二 | 6.33 | 6.40 | 6.56 | 6.56 | 6.30 | 2.50% | 4.98% | 235231 | 15191万 | 31 | 31 | 26 | 159 | 锦和商管 | 2023-08-28 一 | 6.45 | 6.18 | 6.40 | 6.55 | 6.25 | 3.56% | 5.74% | 271290 | 17469万 | 30.24 | 30.24 | 34.09 | 160 | 锦和商管 | 2023-08-25 五 | 6.25 | 6.27 | 6.18 | 6.32 | 6.13 | -1.44% | 2.13% | 100570 | 6251万 | 29.2 | 29.2 | 32.91 | 161 | 锦和商管 | 2023-08-23 三 | 6.40 | 6.38 | 6.30 | 6.40 | 6.27 | -1.25% | 2.00% | 94513 | 5975万 | 29.77 | 29.77 | 33.55 | 162 | 锦和商管 | 2023-08-22 二 | 6.40 | 6.35 | 6.38 | 6.40 | 6.25 | 0.47% | 2.42% | 114328 | 7240万 | 30.15 | 30.15 | 33.98 |
|
行情刷新 | 流通股东
|