| 股票名称 | 代码 603686 | 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 | 福龙马 | 2024-04-30 二 | 8.79 | 8.79 | 8.81 | 8.88 | 8.73 | 0.23% | 1.38% | 57352 | 5056万 | 36.62 | 36.62 | 16.62 | 2 | 福龙马 | 2024-04-29 一 | 8.68 | 8.68 | 8.79 | 8.80 | 8.65 | 1.27% | 1.43% | 59485 | 5203万 | 36.54 | 36.54 | 16.58 | 3 | 福龙马 | 2024-04-26 五 | 8.56 | 8.60 | 8.68 | 8.68 | 8.56 | 0.93% | 1.20% | 49714 | 4292万 | 36.08 | 36.08 | 16.37 | 4 | 福龙马 | 2024-04-25 四 | 8.44 | 8.45 | 8.60 | 8.65 | 8.43 | 1.78% | 1.14% | 47195 | 4049万 | 35.75 | 35.75 | 15.38 | 5 | 福龙马 | 2024-04-24 三 | 8.36 | 8.39 | 8.45 | 8.49 | 8.35 | 0.72% | 0.84% | 35001 | 2955万 | 35.12 | 35.12 | 15.11 | 6 | 福龙马 | 2024-04-23 二 | 8.35 | 8.36 | 8.39 | 8.46 | 8.34 | 0.36% | 0.81% | 33618 | 2827万 | 34.87 | 34.87 | 15 | 7 | 福龙马 | 2024-04-22 一 | 8.27 | 8.29 | 8.36 | 8.44 | 8.20 | 0.84% | 1.46% | 60758 | 5072万 | 34.75 | 34.75 | 14.95 | 8 | 福龙马 | 2024-04-19 五 | 8.39 | 8.46 | 8.29 | 8.42 | 8.24 | -2.01% | 1.42% | 58865 | 4899万 | 34.46 | 34.46 | 14.82 | 9 | 福龙马 | 2024-04-18 四 | 8.57 | 8.57 | 8.46 | 8.57 | 8.45 | -1.28% | 1.06% | 44012 | 3744万 | 35.16 | 35.16 | 14.7 | 10 | 福龙马 | 2024-04-17 三 | 8.16 | 8.06 | 8.57 | 8.59 | 8.12 | 6.33% | 1.91% | 79426 | 6726万 | 35.62 | 35.62 | 14.89 | 11 | 福龙马 | 2024-04-16 二 | 8.59 | 8.66 | 8.06 | 8.61 | 8.03 | -6.93% | 2.17% | 90317 | 7445万 | 33.5 | 33.5 | 14.01 | 12 | 福龙马 | 2024-04-15 一 | 8.98 | 9.01 | 8.66 | 9.04 | 8.54 | -3.88% | 2.07% | 85940 | 7505万 | 36 | 36 | 15.05 | 13 | 福龙马 | 2024-04-12 五 | 9.12 | 9.12 | 9.01 | 9.17 | 8.96 | -1.21% | 1.48% | 61418 | 5578万 | 37.45 | 37.45 | 15.66 | 14 | 福龙马 | 2024-04-11 四 | 8.87 | 8.88 | 9.12 | 9.21 | 8.78 | 2.70% | 2.23% | 92652 | 8414万 | 37.91 | 37.91 | 15.85 | 15 | 福龙马 | 2024-04-10 三 | 9.01 | 9.00 | 8.88 | 9.01 | 8.79 | -1.33% | 1.17% | 48828 | 4335万 | 36.91 | 36.91 | 15.43 | 16 | 福龙马 | 2024-04-09 二 | 8.83 | 8.84 | 9.00 | 9.02 | 8.80 | 1.81% | 1.20% | 49677 | 4427万 | 37.41 | 37.41 | 15.64 | 17 | 福龙马 | 2024-04-08 一 | 9.06 | 9.05 | 8.84 | 9.06 | 8.81 | -2.32% | 1.30% | 54060 | 4814万 | 36.74 | 36.74 | 15.36 | 18 | 福龙马 | 2024-04-03 三 | 9.02 | 9.00 | 9.05 | 9.05 | 8.88 | 0.56% | 1.37% | 57018 | 5115万 | 37.62 | 37.62 | 15.73 | 19 | 福龙马 | 2024-04-02 二 | 8.95 | 8.99 | 9.00 | 9.06 | 8.93 | 0.11% | 1.58% | 65843 | 5920万 | 37.41 | 37.41 | 15.64 | 20 | 福龙马 | 2024-04-01 一 | 8.73 | 8.74 | 8.99 | 8.99 | 8.73 | 2.86% | 1.50% | 62269 | 5546万 | 37.37 | 37.37 | 15.62 | 21 | 福龙马 | 2024-03-29 五 | 8.64 | 8.63 | 8.74 | 8.76 | 8.61 | 1.27% | 1.20% | 50080 | 4343万 | 36.33 | 36.33 | 15.19 | 22 | 福龙马 | 2024-03-28 四 | 8.53 | 8.51 | 8.63 | 8.71 | 8.50 | 1.41% | 1.37% | 56978 | 4910万 | 35.87 | 35.87 | 15 | 23 | 福龙马 | 2024-03-27 三 | 8.73 | 8.75 | 8.51 | 8.76 | 8.50 | -2.74% | 1.15% | 47607 | 4106万 | 35.37 | 35.37 | 14.79 | 24 | 福龙马 | 2024-03-26 二 | 8.65 | 8.64 | 8.75 | 8.81 | 8.55 | 1.27% | 1.67% | 69526 | 6028万 | 36.37 | 36.37 | 15.2 | 25 | 福龙马 | 2024-03-25 一 | 8.82 | 8.82 | 8.64 | 8.86 | 8.63 | -2.04% | 1.25% | 52000 | 4559万 | 35.91 | 35.91 | 15.01 | 26 | 福龙马 | 2024-03-22 五 | 8.98 | 9.00 | 8.82 | 9.02 | 8.73 | -2.00% | 1.91% | 79272 | 7002万 | 36.66 | 36.66 | 15.33 | 27 | 福龙马 | 2024-03-21 四 | 9.08 | 9.08 | 9.00 | 9.14 | 8.90 | -0.88% | 1.98% | 82270 | 7434万 | 37.41 | 37.41 | 15.64 | 28 | 福龙马 | 2024-03-20 三 | 9.07 | 9.12 | 9.08 | 9.11 | 9.01 | -0.44% | 1.61% | 66821 | 6051万 | 37.74 | 37.74 | 15.78 | 29 | 福龙马 | 2024-03-19 二 | 9.22 | 9.28 | 9.12 | 9.28 | 9.09 | -1.72% | 2.00% | 83001 | 7617万 | 37.91 | 37.91 | 15.85 | 30 | 福龙马 | 2024-03-18 一 | 9.25 | 9.18 | 9.28 | 9.35 | 9.15 | 1.09% | 2.15% | 89478 | 8256万 | 38.57 | 38.57 | 16.13 | 31 | 福龙马 | 2024-03-15 五 | 8.76 | 8.82 | 9.18 | 9.33 | 8.74 | 4.08% | 3.95% | 164137 | 14877万 | 38.16 | 38.16 | 15.95 | 32 | 福龙马 | 2024-03-14 四 | 8.85 | 8.80 | 8.82 | 8.97 | 8.71 | 0.23% | 2.02% | 83805 | 7429万 | 36.66 | 36.66 | 15.33 | 33 | 福龙马 | 2024-03-08 五 | 8.61 | 8.58 | 8.64 | 8.68 | 8.51 | 0.70% | 1.16% | 48094 | 4131万 | 35.91 | 35.91 | 15.01 | 34 | 福龙马 | 2024-03-07 四 | 8.67 | 8.53 | 8.58 | 8.78 | 8.57 | 0.59% | 1.88% | 77939 | 6759万 | 35.66 | 35.66 | 14.91 | 35 | 福龙马 | 2024-03-06 三 | 8.49 | 8.49 | 8.53 | 8.63 | 8.43 | 0.47% | 1.23% | 51211 | 4373万 | 35.46 | 35.46 | 14.82 | 36 | 福龙马 | 2024-03-05 二 | 8.66 | 8.69 | 8.49 | 8.66 | 8.48 | -2.30% | 1.47% | 61243 | 5231万 | 35.29 | 35.29 | 14.75 | 37 | 福龙马 | 2024-03-04 一 | 8.83 | 8.80 | 8.69 | 8.84 | 8.51 | -1.25% | 1.84% | 76301 | 6597万 | 36.12 | 36.12 | 15.1 | 38 | 福龙马 | 2024-03-01 五 | 8.75 | 8.71 | 8.80 | 8.92 | 8.68 | 1.03% | 1.83% | 75993 | 6663万 | 36.58 | 36.58 | 15.29 | 39 | 福龙马 | 2024-02-29 四 | 8.30 | 8.34 | 8.71 | 8.72 | 8.25 | 4.44% | 2.23% | 92753 | 7928万 | 36.2 | 36.2 | 15.13 | 40 | 福龙马 | 2024-02-28 三 | 8.97 | 8.94 | 8.34 | 9.07 | 8.33 | -6.71% | 3.33% | 138593 | 12113万 | 34.67 | 34.67 | 14.49 | 41 | 福龙马 | 2024-02-27 二 | 8.72 | 8.79 | 8.94 | 8.94 | 8.65 | 1.71% | 1.72% | 71296 | 6316万 | 37.16 | 37.16 | 15.53 | 42 | 福龙马 | 2024-02-26 一 | 8.62 | 8.65 | 8.79 | 8.95 | 8.62 | 1.62% | 2.29% | 95117 | 8389万 | 36.54 | 36.54 | 15.27 | 43 | 福龙马 | 2024-02-23 五 | 8.47 | 8.52 | 8.65 | 8.67 | 8.46 | 1.53% | 1.77% | 73475 | 6301万 | 35.95 | 35.95 | 15.03 | 44 | 福龙马 | 2024-02-22 四 | 8.40 | 8.45 | 8.52 | 8.58 | 8.35 | 0.83% | 1.76% | 73283 | 6205万 | 35.41 | 35.41 | 14.8 | 45 | 福龙马 | 2024-02-21 三 | 8.28 | 8.36 | 8.45 | 8.64 | 8.22 | 1.08% | 1.95% | 81097 | 6900万 | 35.12 | 35.12 | 14.68 | 46 | 福龙马 | 2024-02-20 二 | 8.30 | 8.33 | 8.36 | 8.37 | 8.18 | 0.36% | 1.36% | 56581 | 4684万 | 34.75 | 34.75 | 14.53 | 47 | 福龙马 | 2024-02-19 一 | 8.32 | 8.22 | 8.33 | 8.53 | 8.20 | 1.34% | 2.35% | 97674 | 8175万 | 34.62 | 34.62 | 14.47 | 48 | 福龙马 | 2024-02-08 四 | 7.67 | 7.58 | 8.22 | 8.25 | 7.59 | 8.44% | 2.65% | 110206 | 8748万 | 34.17 | 34.17 | 14.28 | 49 | 福龙马 | 2024-02-07 三 | 7.80 | 7.72 | 7.58 | 7.95 | 7.43 | -1.81% | 2.44% | 101427 | 7808万 | 31.51 | 31.51 | 13.17 | 50 | 福龙马 | 2024-02-06 二 | 7.10 | 7.32 | 7.72 | 7.94 | 6.98 | 5.46% | 2.72% | 113032 | 8341万 | 32.09 | 32.09 | 13.41 | 51 | 福龙马 | 2024-02-05 一 | 7.91 | 7.99 | 7.32 | 7.91 | 7.20 | -8.39% | 2.82% | 117070 | 8769万 | 30.43 | 30.43 | 12.72 | 52 | 福龙马 | 2024-02-02 五 | 8.46 | 8.40 | 7.99 | 8.57 | 7.74 | -4.88% | 2.45% | 102033 | 8301万 | 33.21 | 33.21 | 13.88 | 53 | 福龙马 | 2024-02-01 四 | 8.60 | 8.63 | 8.40 | 8.70 | 8.23 | -2.67% | 2.01% | 83750 | 7070万 | 34.92 | 34.92 | 14.6 | 54 | 福龙马 | 2024-01-31 三 | 9.00 | 9.05 | 8.63 | 9.08 | 8.62 | -4.64% | 2.14% | 88755 | 7834万 | 35.87 | 35.87 | 15 | 55 | 福龙马 | 2024-01-30 二 | 9.13 | 9.13 | 9.05 | 9.28 | 8.99 | -0.88% | 1.49% | 61746 | 5651万 | 37.62 | 37.62 | 15.73 | 56 | 福龙马 | 2024-01-29 一 | 9.43 | 9.35 | 9.13 | 9.43 | 9.11 | -2.35% | 1.50% | 62242 | 5728万 | 37.95 | 37.95 | 15.86 | 57 | 福龙马 | 2024-01-26 五 | 9.43 | 9.41 | 9.35 | 9.57 | 9.34 | -0.64% | 1.62% | 67458 | 6375万 | 38.86 | 38.86 | 16.25 | 58 | 福龙马 | 2024-01-25 四 | 9.20 | 9.20 | 9.41 | 9.45 | 9.16 | 2.28% | 2.01% | 83471 | 7793万 | 39.11 | 39.11 | 16.35 | 59 | 福龙马 | 2024-01-24 三 | 9.02 | 8.96 | 9.20 | 9.25 | 8.85 | 2.68% | 2.35% | 97502 | 8863万 | 38.24 | 38.24 | 15.99 | 60 | 福龙马 | 2024-01-23 二 | 8.88 | 8.96 | 8.96 | 9.06 | 8.75 | 0.00% | 2.11% | 87633 | 7817万 | 37.24 | 37.24 | 15.57 | 61 | 福龙马 | 2024-01-22 一 | 9.50 | 9.53 | 8.96 | 9.54 | 8.88 | -5.98% | 2.34% | 97320 | 8965万 | 37.24 | 37.24 | 15.57 | 62 | 福龙马 | 2024-01-19 五 | 9.59 | 9.63 | 9.53 | 9.77 | 9.50 | -1.04% | 1.91% | 79576 | 7653万 | 39.61 | 39.61 | 16.56 | 63 | 福龙马 | 2024-01-18 四 | 9.80 | 9.90 | 9.63 | 9.85 | 9.36 | -2.73% | 3.40% | 141529 | 13532万 | 40.03 | 40.03 | 16.73 | 64 | 福龙马 | 2024-01-17 三 | 10.20 | 10.24 | 9.90 | 10.20 | 9.89 | -3.32% | 2.51% | 104403 | 10456万 | 41.15 | 41.15 | 17.2 | 65 | 福龙马 | 2024-01-16 二 | 10.39 | 10.39 | 10.24 | 10.48 | 10.09 | -1.44% | 3.19% | 132577 | 13587万 | 42.56 | 42.56 | 17.79 | 66 | 福龙马 | 2024-01-15 一 | 10.51 | 10.61 | 10.39 | 10.58 | 10.27 | -2.07% | 3.24% | 134598 | 14007万 | 43.19 | 43.19 | 18.05 | 67 | 福龙马 | 2024-01-12 五 | 11.01 | 10.79 | 10.61 | 11.19 | 10.57 | -1.67% | 5.77% | 239668 | 25953万 | 44.1 | 44.1 | 18.44 | 68 | 福龙马 | 2024-01-11 四 | 10.44 | 10.58 | 10.79 | 10.93 | 10.38 | 1.98% | 5.52% | 229621 | 24610万 | 44.85 | 44.85 | 18.75 | 69 | 福龙马 | 2024-01-10 三 | 10.33 | 10.29 | 10.58 | 11.00 | 10.31 | 2.82% | 6.22% | 258675 | 27648万 | 43.98 | 43.98 | 18.38 | 70 | 福龙马 | 2024-01-09 二 | 10.10 | 10.11 | 10.29 | 10.42 | 10.08 | 1.78% | 1.93% | 80020 | 8226万 | 42.77 | 42.77 | 17.88 | 71 | 福龙马 | 2024-01-08 一 | 10.33 | 10.33 | 10.11 | 10.38 | 10.10 | -2.13% | 1.99% | 82815 | 8466万 | 42.02 | 42.02 | 17.57 | 72 | 福龙马 | 2024-01-05 五 | 10.51 | 10.58 | 10.33 | 10.69 | 10.29 | -2.36% | 2.66% | 110403 | 11571万 | 42.94 | 42.94 | 17.95 | 73 | 福龙马 | 2024-01-04 四 | 10.40 | 10.45 | 10.58 | 10.68 | 10.40 | 1.24% | 3.17% | 131860 | 13910万 | 43.98 | 43.98 | 18.38 | 74 | 福龙马 | 2024-01-03 三 | 10.55 | 10.55 | 10.45 | 10.64 | 10.40 | -0.95% | 3.10% | 128824 | 13511万 | 43.44 | 43.44 | 18.16 | 75 | 福龙马 | 2024-01-02 二 | 10.28 | 10.23 | 10.55 | 10.65 | 10.26 | 3.13% | 3.81% | 158361 | 16640万 | 43.85 | 43.85 | 18.33 | 76 | 福龙马 | 2023-12-29 五 | 10.16 | 10.18 | 10.23 | 10.26 | 10.13 | 0.49% | 1.75% | 72673 | 7415万 | 42.52 | 42.52 | 17.78 | 77 | 福龙马 | 2023-12-28 四 | 10.07 | 10.05 | 10.18 | 10.22 | 9.97 | 1.29% | 1.97% | 81875 | 8297万 | 42.31 | 42.31 | 17.69 | 78 | 福龙马 | 2023-12-27 三 | 10.07 | 10.15 | 10.05 | 10.07 | 9.86 | -0.99% | 2.71% | 112655 | 11221万 | 41.77 | 41.77 | 17.46 | 79 | 福龙马 | 2023-12-26 二 | 10.06 | 10.08 | 10.15 | 10.45 | 9.98 | 0.69% | 2.94% | 122252 | 12365万 | 42.19 | 42.19 | 17.64 | 80 | 福龙马 | 2023-12-25 一 | 10.10 | 10.11 | 10.08 | 10.12 | 9.89 | -0.30% | 1.24% | 51705 | 5175万 | 41.9 | 41.9 | 17.52 | 81 | 福龙马 | 2023-12-22 五 | 10.20 | 10.19 | 10.11 | 10.31 | 10.07 | -0.79% | 1.26% | 52445 | 5331万 | 42.02 | 42.02 | 17.57 | 82 | 福龙马 | 2023-12-21 四 | 10.16 | 10.20 | 10.19 | 10.24 | 9.95 | -0.10% | 1.57% | 65308 | 6606万 | 42.36 | 42.36 | 17.71 | 83 | 福龙马 | 2023-12-20 三 | 10.25 | 10.23 | 10.20 | 10.36 | 10.18 | -0.29% | 1.15% | 47655 | 4895万 | 42.4 | 42.4 | 17.72 | 84 | 福龙马 | 2023-12-19 二 | 10.29 | 10.29 | 10.23 | 10.32 | 10.13 | -0.58% | 1.46% | 60841 | 6204万 | 42.52 | 42.52 | 17.78 | 85 | 福龙马 | 2023-12-18 一 | 10.30 | 10.29 | 10.29 | 10.48 | 10.25 | 0.00% | 1.55% | 64388 | 6661万 | 42.77 | 42.77 | 17.88 | 86 | 福龙马 | 2023-12-15 五 | 10.40 | 10.39 | 10.29 | 10.43 | 10.28 | -0.96% | 1.08% | 44849 | 4636万 | 42.77 | 42.77 | 17.88 | 87 | 福龙马 | 2023-12-14 四 | 10.45 | 10.38 | 10.39 | 10.49 | 10.34 | 0.10% | 1.20% | 49675 | 5169万 | 43.19 | 43.19 | 18.05 | 88 | 福龙马 | 2023-12-13 三 | 10.34 | 10.37 | 10.38 | 10.51 | 10.32 | 0.10% | 1.20% | 49817 | 5199万 | 43.15 | 43.15 | 18.04 | 89 | 福龙马 | 2023-12-12 二 | 10.25 | 10.26 | 10.37 | 10.39 | 10.19 | 1.07% | 1.19% | 49595 | 5125万 | 43.1 | 43.1 | 18.02 | 90 | 福龙马 | 2023-12-11 一 | 10.10 | 10.14 | 10.26 | 10.29 | 10.02 | 1.18% | 1.52% | 62973 | 6406万 | 42.65 | 42.65 | 17.83 | 91 | 福龙马 | 2023-12-08 五 | 10.33 | 10.24 | 10.14 | 10.43 | 10.13 | -0.98% | 1.68% | 69865 | 7194万 | 42.15 | 42.15 | 17.62 | 92 | 福龙马 | 2023-12-07 四 | 10.31 | 10.34 | 10.24 | 10.36 | 10.21 | -0.97% | 1.42% | 58869 | 6042万 | 42.56 | 42.56 | 17.79 | 93 | 福龙马 | 2023-12-06 三 | 10.39 | 10.40 | 10.34 | 10.48 | 10.32 | -0.58% | 1.56% | 64642 | 6722万 | 42.98 | 42.98 | 17.97 | 94 | 福龙马 | 2023-12-05 二 | 10.59 | 10.65 | 10.40 | 10.60 | 10.38 | -2.35% | 1.63% | 67611 | 7080万 | 43.23 | 43.23 | 18.07 | 95 | 福龙马 | 2023-12-04 一 | 10.59 | 10.56 | 10.65 | 10.70 | 10.52 | 0.85% | 1.71% | 71177 | 7559万 | 44.27 | 44.27 | 18.51 | 96 | 福龙马 | 2023-12-01 五 | 10.50 | 10.47 | 10.56 | 10.66 | 10.43 | 0.86% | 1.83% | 75915 | 8004万 | 43.89 | 43.89 | 18.35 | 97 | 福龙马 | 2023-11-30 四 | 10.47 | 10.49 | 10.47 | 10.57 | 10.36 | -0.19% | 1.40% | 58146 | 6084万 | 43.52 | 43.52 | 18.19 | 98 | 福龙马 | 2023-11-29 三 | 10.50 | 10.55 | 10.49 | 10.62 | 10.47 | -0.57% | 1.38% | 57488 | 6064万 | 43.6 | 43.6 | 18.23 | 99 | 福龙马 | 2023-11-28 二 | 10.43 | 10.43 | 10.55 | 10.59 | 10.40 | 1.15% | 1.65% | 68666 | 7218万 | 43.85 | 43.85 | 18.33 | 100 | 福龙马 | 2023-11-24 五 | 10.52 | 10.54 | 10.45 | 10.65 | 10.41 | -0.85% | 1.58% | 65504 | 6878万 | 43.44 | 43.44 | 18.16 | 101 | 福龙马 | 2023-11-23 四 | 10.40 | 10.43 | 10.54 | 10.55 | 10.36 | 1.05% | 1.82% | 75828 | 7955万 | 43.81 | 43.81 | 18.31 | 102 | 福龙马 | 2023-11-22 三 | 10.58 | 10.70 | 10.43 | 10.65 | 10.42 | -2.52% | 3.03% | 125863 | 13263万 | 43.35 | 43.35 | 18.12 | 103 | 福龙马 | 2023-11-21 二 | 10.78 | 10.81 | 10.70 | 10.86 | 10.67 | -1.02% | 2.96% | 123108 | 13247万 | 44.48 | 44.48 | 18.59 | 104 | 福龙马 | 2023-11-20 一 | 10.79 | 10.77 | 10.81 | 10.87 | 10.73 | 0.37% | 2.67% | 110805 | 11963万 | 44.93 | 44.93 | 18.78 | 105 | 福龙马 | 2023-11-17 五 | 10.76 | 10.83 | 10.77 | 10.87 | 10.66 | -0.55% | 2.93% | 121673 | 13084万 | 44.77 | 44.77 | 18.71 | 106 | 福龙马 | 2023-11-16 四 | 10.97 | 10.92 | 10.83 | 11.00 | 10.80 | -0.82% | 3.25% | 134944 | 14684万 | 45.02 | 45.02 | 18.82 | 107 | 福龙马 | 2023-11-15 三 | 11.08 | 10.99 | 10.92 | 11.18 | 10.88 | -0.64% | 5.11% | 212202 | 23383万 | 45.39 | 45.39 | 18.98 | 108 | 福龙马 | 2023-11-14 二 | 10.72 | 10.73 | 10.99 | 11.06 | 10.57 | 2.42% | 6.09% | 253315 | 27420万 | 45.68 | 45.68 | 19.1 | 109 | 福龙马 | 2023-11-13 一 | 10.71 | 10.68 | 10.73 | 10.93 | 10.60 | 0.47% | 5.45% | 226694 | 24374万 | 44.6 | 44.6 | 18.65 | 110 | 福龙马 | 2023-11-10 五 | 10.37 | 10.53 | 10.68 | 11.34 | 10.26 | 1.42% | 8.20% | 340906 | 36854万 | 44.39 | 44.39 | 18.56 | 111 | 福龙马 | 2023-11-09 四 | 11.13 | 11.44 | 10.53 | 11.22 | 10.44 | -7.95% | 10.59% | 440235 | 47311万 | 43.77 | 43.77 | 18.3 | 112 | 福龙马 | 2023-11-08 三 | 11.55 | 11.17 | 11.44 | 11.90 | 11.33 | 2.42% | 13.35% | 554989 | 64040万 | 47.55 | 47.55 | 19.88 | 113 | 福龙马 | 2023-11-07 二 | 11.34 | 10.98 | 11.17 | 11.84 | 10.96 | 1.73% | 14.83% | 616383 | 69454万 | 46.43 | 46.43 | 19.41 | 114 | 福龙马 | 2023-11-06 一 | 10.11 | 9.98 | 10.98 | 10.98 | 10.09 | 10.02% | 8.43% | 350578 | 37215万 | 45.64 | 45.64 | 19.08 | 115 | 福龙马 | 2023-11-03 五 | 10.18 | 9.79 | 9.98 | 10.43 | 9.96 | 1.94% | 4.03% | 167625 | 16892万 | 41.48 | 41.48 | 17.34 | 116 | 福龙马 | 2023-11-02 四 | 9.78 | 9.81 | 9.79 | 9.86 | 9.72 | -0.20% | 1.55% | 64393 | 6304万 | 40.69 | 40.69 | 17.01 | 117 | 福龙马 | 2023-11-01 三 | 9.90 | 9.88 | 9.81 | 9.92 | 9.78 | -0.71% | 1.32% | 55041 | 5416万 | 40.78 | 40.78 | 17.05 | 118 | 福龙马 | 2023-10-31 二 | 9.85 | 9.85 | 9.88 | 9.98 | 9.77 | 0.30% | 1.53% | 63607 | 6274万 | 41.07 | 41.07 | 17.17 | 119 | 福龙马 | 2023-10-30 一 | 9.83 | 9.86 | 9.85 | 9.97 | 9.70 | -0.10% | 2.03% | 84434 | 8319万 | 40.94 | 40.94 | 17.12 | 120 | 福龙马 | 2023-10-27 五 | 9.62 | 9.68 | 9.86 | 9.96 | 9.62 | 1.86% | 2.34% | 97190 | 9568万 | 40.98 | 40.98 | 17.13 | 121 | 福龙马 | 2023-10-26 四 | 9.55 | 9.61 | 9.68 | 9.72 | 9.53 | 0.73% | 1.59% | 65898 | 6358万 | 40.24 | 40.24 | 16.82 | 122 | 福龙马 | 2023-10-25 三 | 9.40 | 9.33 | 9.61 | 9.77 | 9.40 | 3.00% | 1.93% | 80184 | 7671万 | 39.94 | 39.94 | 16.08 | 123 | 福龙马 | 2023-10-24 二 | 9.01 | 8.97 | 9.33 | 9.36 | 9.01 | 4.01% | 1.50% | 62248 | 5742万 | 38.78 | 38.78 | 15.62 | 124 | 福龙马 | 2023-10-23 一 | 9.27 | 9.28 | 8.97 | 9.28 | 8.91 | -3.34% | 1.57% | 65062 | 5894万 | 37.28 | 37.28 | 15.01 | 125 | 福龙马 | 2023-10-20 五 | 9.12 | 9.16 | 9.28 | 9.41 | 9.11 | 1.31% | 1.07% | 44426 | 4126万 | 38.57 | 38.57 | 15.53 | 126 | 福龙马 | 2023-10-19 四 | 9.12 | 9.15 | 9.16 | 9.28 | 9.06 | 0.11% | 0.65% | 26914 | 2470万 | 38.07 | 38.07 | 15.33 | 127 | 福龙马 | 2023-10-18 三 | 9.35 | 9.36 | 9.15 | 9.35 | 9.15 | -2.24% | 0.80% | 33124 | 3048万 | 38.03 | 38.03 | 15.31 | 128 | 福龙马 | 2023-10-17 二 | 9.35 | 9.35 | 9.36 | 9.37 | 9.29 | 0.11% | 0.51% | 21172 | 1976万 | 38.91 | 38.91 | 15.67 | 129 | 福龙马 | 2023-10-16 一 | 9.39 | 9.42 | 9.35 | 9.42 | 9.29 | -0.74% | 0.84% | 34715 | 3243万 | 38.86 | 38.86 | 15.65 | 130 | 福龙马 | 2023-10-13 五 | 9.47 | 9.50 | 9.42 | 9.47 | 9.40 | -0.84% | 0.65% | 27184 | 2564万 | 39.15 | 39.15 | 15.77 | 131 | 福龙马 | 2023-10-12 四 | 9.45 | 9.42 | 9.50 | 9.52 | 9.41 | 0.85% | 0.66% | 27519 | 2607万 | 39.49 | 39.49 | 15.9 | 132 | 福龙马 | 2023-10-11 三 | 9.42 | 9.43 | 9.42 | 9.53 | 9.38 | -0.11% | 0.70% | 29262 | 2767万 | 39.15 | 39.15 | 15.77 | 133 | 福龙马 | 2023-10-10 二 | 9.55 | 9.55 | 9.43 | 9.60 | 9.42 | -1.26% | 0.82% | 34020 | 3228万 | 39.2 | 39.2 | 15.78 | 134 | 福龙马 | 2023-10-09 一 | 9.69 | 9.70 | 9.55 | 9.71 | 9.55 | -1.55% | 0.85% | 35185 | 3382万 | 39.7 | 39.7 | 15.98 | 135 | 福龙马 | 2023-09-28 四 | 9.59 | 9.59 | 9.70 | 9.73 | 9.56 | 1.15% | 0.69% | 28648 | 2770万 | 40.32 | 40.32 | 16.24 | 136 | 福龙马 | 2023-09-27 三 | 9.60 | 9.58 | 9.59 | 9.62 | 9.48 | 0.10% | 0.66% | 27468 | 2631万 | 39.86 | 39.86 | 16.05 | 137 | 福龙马 | 2023-09-26 二 | 9.60 | 9.56 | 9.58 | 9.63 | 9.51 | 0.21% | 0.58% | 24184 | 2315万 | 39.82 | 39.82 | 16.03 | 138 | 福龙马 | 2023-09-25 一 | 9.63 | 9.65 | 9.56 | 9.71 | 9.54 | -0.93% | 0.78% | 32316 | 3100万 | 39.74 | 39.74 | 16 | 139 | 福龙马 | 2023-09-22 五 | 9.55 | 9.49 | 9.65 | 9.66 | 9.46 | 1.69% | 0.95% | 39653 | 3788万 | 40.11 | 40.11 | 16.15 | 140 | 福龙马 | 2023-09-21 四 | 9.62 | 9.60 | 9.49 | 9.63 | 9.49 | -1.15% | 0.56% | 23289 | 2221万 | 39.45 | 39.45 | 15.88 | 141 | 福龙马 | 2023-09-20 三 | 9.69 | 9.69 | 9.60 | 9.69 | 9.60 | -0.93% | 0.52% | 21779 | 2098万 | 39.9 | 39.9 | 16.07 | 142 | 福龙马 | 2023-09-19 二 | 9.73 | 9.72 | 9.69 | 9.74 | 9.65 | -0.31% | 0.54% | 22364 | 2167万 | 40.28 | 40.28 | 16.22 | 143 | 福龙马 | 2023-09-18 一 | 9.64 | 9.66 | 9.72 | 9.74 | 9.54 | 0.62% | 0.72% | 29828 | 2884万 | 40.4 | 40.4 | 16.27 | 144 | 福龙马 | 2023-09-15 五 | 9.67 | 9.68 | 9.66 | 9.72 | 9.60 | -0.21% | 0.67% | 28027 | 2704万 | 40.15 | 40.15 | 16.17 | 145 | 福龙马 | 2023-09-14 四 | 9.86 | 9.76 | 9.68 | 9.86 | 9.60 | -0.82% | 0.75% | 31365 | 3032万 | 40.24 | 40.24 | 16.2 | 146 | 福龙马 | 2023-09-13 三 | 9.98 | 9.82 | 9.76 | 9.98 | 9.70 | -0.61% | 0.91% | 37805 | 3706万 | 40.57 | 40.57 | 16.34 | 147 | 福龙马 | 2023-09-12 二 | 9.69 | 9.67 | 9.82 | 9.88 | 9.62 | 1.55% | 1.18% | 49235 | 4820万 | 40.82 | 40.82 | 16.44 | 148 | 福龙马 | 2023-09-11 一 | 9.47 | 9.48 | 9.67 | 9.69 | 9.46 | 2.00% | 0.97% | 40519 | 3891万 | 40.19 | 40.19 | 16.19 | 149 | 福龙马 | 2023-09-08 五 | 9.54 | 9.54 | 9.48 | 9.58 | 9.45 | -0.63% | 0.70% | 29010 | 2755万 | 39.4 | 39.4 | 15.87 | 150 | 福龙马 | 2023-09-07 四 | 9.70 | 9.70 | 9.54 | 9.70 | 9.54 | -1.65% | 0.98% | 40758 | 3921万 | 39.65 | 39.65 | 15.97 | 151 | 福龙马 | 2023-09-06 三 | 9.60 | 9.66 | 9.70 | 9.72 | 9.56 | 0.41% | 0.86% | 35884 | 3469万 | 40.32 | 40.32 | 16.24 | 152 | 福龙马 | 2023-09-05 二 | 9.58 | 9.62 | 9.66 | 9.67 | 9.58 | 0.42% | 0.75% | 31077 | 2989万 | 40.15 | 40.15 | 16.17 | 153 | 福龙马 | 2023-09-04 一 | 9.54 | 9.54 | 9.62 | 9.65 | 9.51 | 0.84% | 1.04% | 43161 | 4141万 | 39.99 | 39.99 | 16.1 | 154 | 福龙马 | 2023-09-01 五 | 9.54 | 9.50 | 9.54 | 9.62 | 9.43 | 0.42% | 1.15% | 47745 | 4551万 | 39.65 | 39.65 | 15.97 | 155 | 福龙马 | 2023-08-31 四 | 9.63 | 9.62 | 9.50 | 9.66 | 9.45 | -1.25% | 1.01% | 41860 | 3985万 | 39.49 | 39.49 | 15.9 | 156 | 福龙马 | 2023-08-30 三 | 9.76 | 9.78 | 9.62 | 9.82 | 9.60 | -1.64% | 1.23% | 51076 | 4952万 | 39.99 | 39.99 | 16.1 | 157 | 福龙马 | 2023-08-29 二 | 9.52 | 9.52 | 9.78 | 9.80 | 9.46 | 2.73% | 1.59% | 66175 | 6398万 | 40.65 | 40.65 | 16.37 | 158 | 福龙马 | 2023-08-28 一 | 9.83 | 9.37 | 9.52 | 9.89 | 9.47 | 1.60% | 2.61% | 108430 | 10488万 | 39.57 | 39.57 | 15.93 | 159 | 福龙马 | 2023-08-25 五 | 9.31 | 9.33 | 9.37 | 9.67 | 9.30 | 0.43% | 2.63% | 109257 | 10381万 | 38.95 | 38.95 | 15.68 | 160 | 福龙马 | 2023-08-23 三 | 10.11 | 10.12 | 10.12 | 10.23 | 10.06 | 0.00% | 0.83% | 34575 | 3509万 | 42.06 | 42.06 | 16.26 | 161 | 福龙马 | 2023-08-22 二 | 10.23 | 10.23 | 10.12 | 10.30 | 9.95 | -1.08% | 1.18% | 48881 | 4932万 | 42.06 | 42.06 | 16.26 |
|
行情刷新 | 流通股东
|