| 股票名称 | 代码 603729 | 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 | 龙韵股份 | 2024-04-19 五 | 18.26 | 18.27 | 18.17 | 18.52 | 17.86 | -0.55% | 6.83% | 63782 | 11608万 | 16.96 | 16.96 | -11.35 | 2 | 龙韵股份 | 2024-04-18 四 | 18.39 | 18.01 | 18.27 | 18.94 | 17.50 | 1.44% | 12.50% | 116691 | 21366万 | 17.05 | 17.05 | -11.42 | 3 | 龙韵股份 | 2024-04-17 三 | 15.50 | 16.75 | 18.01 | 18.18 | 15.50 | 7.52% | 12.54% | 117085 | 20615万 | 16.81 | 16.81 | -11.25 | 4 | 龙韵股份 | 2024-04-16 二 | 18.00 | 18.61 | 16.75 | 18.50 | 16.75 | -9.99% | 4.90% | 45708 | 7781万 | 15.63 | 15.63 | -10.47 | 5 | 龙韵股份 | 2024-04-15 一 | 20.50 | 20.68 | 18.61 | 20.54 | 18.61 | -10.01% | 10.53% | 98300 | 18710万 | 17.37 | 17.37 | -11.63 | 6 | 龙韵股份 | 2024-04-12 五 | 20.70 | 21.03 | 20.68 | 21.30 | 20.53 | -1.66% | 7.93% | 74027 | 15445万 | 19.3 | 19.3 | -12.92 | 7 | 龙韵股份 | 2024-04-11 四 | 20.07 | 20.12 | 21.03 | 21.42 | 19.97 | 4.52% | 12.29% | 114737 | 24153万 | 19.63 | 19.63 | -13.14 | 8 | 龙韵股份 | 2024-04-10 三 | 21.88 | 21.89 | 20.12 | 21.89 | 19.95 | -8.09% | 12.28% | 114642 | 23526万 | 18.78 | 18.78 | -12.57 | 9 | 龙韵股份 | 2024-04-09 二 | 21.60 | 21.88 | 21.89 | 22.19 | 21.48 | 0.05% | 7.26% | 67748 | 14823万 | 20.43 | 20.43 | -13.68 | 10 | 龙韵股份 | 2024-04-08 一 | 22.55 | 23.08 | 21.88 | 22.64 | 21.20 | -5.20% | 13.05% | 121813 | 26600万 | 20.42 | 20.42 | -13.67 | 11 | 龙韵股份 | 2024-04-03 三 | 25.40 | 25.64 | 23.08 | 25.42 | 23.08 | -9.98% | 15.65% | 146106 | 34896万 | 21.54 | 21.54 | -14.42 | 12 | 龙韵股份 | 2024-04-02 二 | 27.33 | 27.66 | 25.64 | 27.48 | 25.21 | -7.30% | 14.85% | 138569 | 36679万 | 23.93 | 23.93 | -16.02 | 13 | 龙韵股份 | 2024-04-01 一 | 27.00 | 27.68 | 27.66 | 28.30 | 26.51 | -0.07% | 18.04% | 168427 | 45947万 | 25.82 | 25.82 | -17.28 | 14 | 龙韵股份 | 2024-03-29 五 | 28.70 | 29.70 | 27.68 | 29.41 | 27.39 | -6.80% | 21.77% | 203233 | 57765万 | 25.84 | 25.84 | -17.29 | 15 | 龙韵股份 | 2024-03-28 四 | 27.70 | 28.14 | 29.70 | 30.90 | 27.00 | 5.54% | 33.95% | 316876 | 90776万 | 27.72 | 27.72 | -18.56 | 16 | 龙韵股份 | 2024-03-27 三 | 26.11 | 26.68 | 28.14 | 28.86 | 26.11 | 5.47% | 30.30% | 282829 | 78723万 | 26.27 | 26.27 | -17.58 | 17 | 龙韵股份 | 2024-03-26 二 | 25.72 | 26.31 | 26.68 | 27.42 | 24.37 | 1.41% | 20.52% | 191517 | 49035万 | 24.9 | 24.9 | -16.67 | 18 | 龙韵股份 | 2024-03-25 一 | 25.52 | 25.21 | 26.31 | 26.98 | 24.85 | 4.36% | 26.66% | 248846 | 64671万 | 24.56 | 24.56 | -16.44 | 19 | 龙韵股份 | 2024-03-22 五 | 24.18 | 24.45 | 25.21 | 25.79 | 23.68 | 3.11% | 18.75% | 175039 | 43346万 | 23.53 | 23.53 | -15.75 | 20 | 龙韵股份 | 2024-03-21 四 | 25.00 | 25.02 | 24.45 | 25.45 | 24.40 | -2.28% | 11.14% | 103950 | 25756万 | 22.82 | 22.82 | -15.28 | 21 | 龙韵股份 | 2024-03-20 三 | 24.09 | 24.56 | 25.02 | 25.40 | 24.09 | 1.87% | 12.16% | 113504 | 28351万 | 23.35 | 23.35 | -15.63 | 22 | 龙韵股份 | 2024-03-19 二 | 25.41 | 25.89 | 24.56 | 25.89 | 24.50 | -5.14% | 17.09% | 159486 | 40164万 | 22.92 | 22.92 | -15.35 | 23 | 龙韵股份 | 2024-03-18 一 | 25.50 | 25.96 | 25.89 | 26.58 | 24.75 | -0.27% | 25.78% | 240632 | 61674万 | 24.17 | 24.17 | -16.18 | 24 | 龙韵股份 | 2024-03-15 五 | 24.51 | 24.90 | 25.96 | 26.69 | 24.35 | 4.26% | 30.31% | 282892 | 72730万 | 24.23 | 24.23 | -16.22 | 25 | 龙韵股份 | 2024-03-14 四 | 22.98 | 23.31 | 24.90 | 25.59 | 22.58 | 6.82% | 31.41% | 293175 | 72066万 | 23.24 | 23.24 | -15.56 | 26 | 龙韵股份 | 2024-03-08 五 | 21.55 | 21.38 | 21.75 | 22.42 | 20.85 | 1.73% | 11.21% | 104635 | 22480万 | 20.3 | 20.3 | -13.59 | 27 | 龙韵股份 | 2024-03-07 四 | 22.62 | 22.62 | 21.38 | 22.95 | 21.00 | -5.48% | 12.96% | 120988 | 26495万 | 19.96 | 19.96 | -13.36 | 28 | 龙韵股份 | 2024-03-06 三 | 22.58 | 23.24 | 22.62 | 23.38 | 22.32 | -2.67% | 13.17% | 122961 | 28009万 | 21.11 | 21.11 | -14.13 | 29 | 龙韵股份 | 2024-03-05 二 | 22.48 | 22.56 | 23.24 | 24.06 | 21.90 | 3.01% | 23.67% | 220968 | 51008万 | 21.69 | 21.69 | -14.52 | 30 | 龙韵股份 | 2024-03-04 一 | 21.65 | 21.65 | 22.56 | 22.72 | 20.58 | 4.20% | 16.20% | 151187 | 32861万 | 21.06 | 21.06 | -14.1 | 31 | 龙韵股份 | 2024-03-01 五 | 21.80 | 21.80 | 21.65 | 22.02 | 21.05 | -0.69% | 13.56% | 126530 | 27281万 | 20.21 | 20.21 | -13.53 | 32 | 龙韵股份 | 2024-02-29 四 | 19.88 | 21.36 | 21.80 | 21.99 | 19.88 | 2.06% | 17.10% | 159599 | 34352万 | 20.35 | 20.35 | -13.62 | 33 | 龙韵股份 | 2024-02-28 三 | 23.60 | 23.73 | 21.36 | 24.88 | 21.36 | -9.99% | 24.87% | 232120 | 54004万 | 19.94 | 19.94 | -13.35 | 34 | 龙韵股份 | 2024-02-27 二 | 22.29 | 23.19 | 23.73 | 24.58 | 21.77 | 2.33% | 24.90% | 232399 | 53703万 | 22.15 | 22.15 | -14.83 | 35 | 龙韵股份 | 2024-02-26 一 | 20.97 | 21.08 | 23.19 | 23.19 | 20.14 | 10.01% | 25.20% | 235207 | 50590万 | 21.65 | 21.65 | -14.49 | 36 | 龙韵股份 | 2024-02-23 五 | 20.30 | 19.75 | 21.08 | 21.70 | 19.61 | 6.73% | 24.46% | 228280 | 47107万 | 19.68 | 19.68 | -13.17 | 37 | 龙韵股份 | 2024-02-22 四 | 18.00 | 17.95 | 19.75 | 19.75 | 17.96 | 10.03% | 19.95% | 186210 | 35036万 | 18.43 | 18.43 | -12.34 | 38 | 龙韵股份 | 2024-02-21 三 | 17.88 | 18.36 | 17.95 | 18.87 | 17.33 | -2.23% | 21.92% | 204642 | 37120万 | 16.75 | 16.75 | -11.22 | 39 | 龙韵股份 | 2024-02-20 二 | 16.98 | 16.69 | 18.36 | 18.36 | 16.78 | 10.01% | 21.11% | 197000 | 34621万 | 17.14 | 17.14 | -11.47 | 40 | 龙韵股份 | 2024-02-19 一 | 15.39 | 15.17 | 16.69 | 16.69 | 15.39 | 10.02% | 16.32% | 152335 | 24481万 | 15.58 | 15.58 | -10.43 | 41 | 龙韵股份 | 2024-02-08 四 | 14.30 | 15.29 | 15.17 | 15.46 | 13.76 | -0.78% | 18.45% | 172166 | 24845万 | 14.16 | 14.16 | -9.48 | 42 | 龙韵股份 | 2024-02-07 三 | 16.97 | 16.99 | 15.29 | 16.97 | 15.29 | -10.01% | 12.84% | 119817 | 18702万 | 14.27 | 14.27 | -9.55 | 43 | 龙韵股份 | 2024-02-06 二 | 17.20 | 18.88 | 16.99 | 17.83 | 16.99 | -10.01% | 11.01% | 102745 | 17623万 | 15.86 | 15.86 | -10.62 | 44 | 龙韵股份 | 2024-02-05 一 | 20.70 | 20.98 | 18.88 | 21.00 | 18.88 | -10.01% | 6.29% | 58734 | 11258万 | 17.62 | 17.62 | -11.8 | 45 | 龙韵股份 | 2024-02-02 五 | 22.18 | 22.00 | 20.98 | 23.08 | 20.00 | -4.64% | 8.53% | 79587 | 17191万 | 19.58 | 19.58 | -13.11 | 46 | 龙韵股份 | 2024-02-01 四 | 22.66 | 22.55 | 22.00 | 22.86 | 21.60 | -2.44% | 7.74% | 72270 | 15912万 | 20.53 | 20.53 | -13.75 | 47 | 龙韵股份 | 2024-01-31 三 | 23.94 | 23.84 | 22.55 | 24.50 | 22.49 | -5.41% | 11.11% | 103693 | 24198万 | 21.05 | 21.05 | -14.09 | 48 | 龙韵股份 | 2024-01-30 二 | 25.40 | 25.19 | 23.84 | 25.46 | 23.84 | -5.36% | 8.94% | 83472 | 20363万 | 22.25 | 22.25 | -14.9 | 49 | 龙韵股份 | 2024-01-29 一 | 26.33 | 26.73 | 25.19 | 26.80 | 24.86 | -5.76% | 12.95% | 120854 | 30771万 | 23.51 | 23.51 | -15.74 | 50 | 龙韵股份 | 2024-01-26 五 | 27.07 | 26.98 | 26.73 | 27.68 | 26.18 | -0.93% | 16.91% | 157799 | 42558万 | 24.95 | 24.95 | -16.7 | 51 | 龙韵股份 | 2024-01-25 四 | 25.88 | 25.57 | 26.98 | 27.59 | 25.55 | 5.51% | 17.96% | 167653 | 44911万 | 25.18 | 25.18 | -16.86 | 52 | 龙韵股份 | 2024-01-24 三 | 25.41 | 25.26 | 25.57 | 25.96 | 24.80 | 1.23% | 11.67% | 108882 | 27665万 | 23.87 | 23.87 | -15.98 | 53 | 龙韵股份 | 2024-01-23 二 | 25.80 | 25.67 | 25.26 | 26.19 | 24.50 | -1.60% | 15.86% | 148071 | 37283万 | 23.58 | 23.58 | -15.78 | 54 | 龙韵股份 | 2024-01-22 一 | 26.91 | 27.56 | 25.67 | 28.55 | 25.36 | -6.86% | 20.09% | 187495 | 50439万 | 23.96 | 23.96 | -16.04 | 55 | 龙韵股份 | 2024-01-19 五 | 27.60 | 27.46 | 27.56 | 29.55 | 27.51 | 0.36% | 22.32% | 208297 | 59146万 | 25.72 | 25.72 | -17.22 | 56 | 龙韵股份 | 2024-01-18 四 | 27.03 | 27.76 | 27.46 | 28.30 | 26.84 | -1.08% | 14.21% | 132672 | 36329万 | 25.63 | 25.63 | -17.16 | 57 | 龙韵股份 | 2024-01-17 三 | 28.00 | 28.08 | 27.76 | 28.93 | 27.72 | -1.14% | 17.31% | 161604 | 45850万 | 25.91 | 25.91 | -17.34 | 58 | 龙韵股份 | 2024-01-16 二 | 27.70 | 27.90 | 28.08 | 28.44 | 26.89 | 0.65% | 16.92% | 157974 | 43864万 | 26.21 | 26.21 | -17.54 | 59 | 龙韵股份 | 2024-01-15 一 | 27.20 | 27.13 | 27.90 | 28.20 | 27.20 | 2.84% | 14.12% | 131766 | 36693万 | 26.04 | 26.04 | -17.43 | 60 | 龙韵股份 | 2024-01-12 五 | 29.20 | 28.89 | 27.13 | 29.27 | 27.13 | -6.09% | 18.62% | 173775 | 48234万 | 25.32 | 25.32 | -16.95 | 61 | 龙韵股份 | 2024-01-11 四 | 28.28 | 28.61 | 28.89 | 29.03 | 28.08 | 0.98% | 13.47% | 125740 | 36115万 | 26.97 | 26.97 | -18.05 | 62 | 龙韵股份 | 2024-01-10 三 | 28.57 | 28.58 | 28.61 | 28.96 | 28.00 | 0.10% | 13.75% | 128319 | 36622万 | 26.7 | 26.7 | -17.88 | 63 | 龙韵股份 | 2024-01-09 二 | 29.37 | 29.22 | 28.58 | 29.50 | 27.60 | -2.19% | 20.80% | 194161 | 55280万 | 26.68 | 26.68 | -17.86 | 64 | 龙韵股份 | 2024-01-08 一 | 28.50 | 29.27 | 29.22 | 29.97 | 28.40 | -0.17% | 17.13% | 159905 | 46739万 | 27.27 | 27.27 | -18.26 | 65 | 龙韵股份 | 2024-01-05 五 | 32.00 | 32.52 | 29.27 | 32.00 | 29.27 | -9.99% | 19.65% | 183429 | 55635万 | 27.32 | 27.32 | -18.29 | 66 | 龙韵股份 | 2024-01-04 四 | 32.00 | 32.36 | 32.52 | 32.93 | 31.38 | 0.49% | 19.58% | 182789 | 58713万 | 30.35 | 30.35 | -20.32 | 67 | 龙韵股份 | 2024-01-03 三 | 31.85 | 31.85 | 32.36 | 32.40 | 30.85 | 1.60% | 24.87% | 232117 | 73791万 | 30.2 | 30.2 | -20.22 | 68 | 龙韵股份 | 2024-01-02 二 | 33.00 | 33.18 | 31.85 | 33.49 | 31.66 | -4.01% | 26.06% | 243199 | 79092万 | 29.73 | 29.73 | -19.9 | 69 | 龙韵股份 | 2023-12-29 五 | 32.95 | 36.58 | 33.18 | 35.30 | 32.95 | -9.29% | 38.50% | 359363 | 120692万 | 30.97 | 30.97 | -20.73 | 70 | 龙韵股份 | 2023-12-28 四 | 36.58 | 40.64 | 36.58 | 36.58 | 36.58 | -9.99% | 4.97% | 46430 | 16984万 | 34.14 | 34.14 | -22.86 | 71 | 龙韵股份 | 2023-12-27 三 | 45.88 | 45.16 | 40.64 | 46.66 | 40.64 | -10.01% | 10.19% | 95080 | 40338万 | 37.93 | 37.93 | -25.39 | 72 | 龙韵股份 | 2023-12-26 二 | 42.99 | 41.05 | 45.16 | 45.16 | 42.30 | 10.01% | 29.65% | 276704 | 123275万 | 42.15 | 42.15 | -28.22 | 73 | 龙韵股份 | 2023-12-25 一 | 38.61 | 37.32 | 41.05 | 41.05 | 38.48 | 9.99% | 27.43% | 256029 | 101894万 | 38.32 | 38.32 | -25.65 | 74 | 龙韵股份 | 2023-12-22 五 | 40.00 | 41.47 | 37.32 | 40.80 | 37.32 | -10.01% | 25.45% | 237503 | 90602万 | 34.83 | 34.83 | -23.32 | 75 | 龙韵股份 | 2023-12-21 四 | 37.00 | 37.70 | 41.47 | 41.47 | 37.00 | 10.00% | 32.95% | 307575 | 122120万 | 38.71 | 38.71 | -25.91 | 76 | 龙韵股份 | 2023-12-20 三 | 37.00 | 37.50 | 37.70 | 38.75 | 36.75 | 0.53% | 28.72% | 268091 | 101171万 | 35.19 | 35.19 | -23.56 | 77 | 龙韵股份 | 2023-12-19 二 | 35.90 | 35.19 | 37.50 | 38.71 | 33.90 | 6.56% | 34.06% | 317918 | 116837万 | 35 | 35 | -23.43 | 78 | 龙韵股份 | 2023-12-18 一 | 33.86 | 33.42 | 35.19 | 36.55 | 33.75 | 5.30% | 33.92% | 316580 | 111721万 | 32.85 | 32.85 | -21.99 | 79 | 龙韵股份 | 2023-12-15 五 | 34.50 | 32.82 | 33.42 | 35.77 | 31.35 | 1.83% | 38.01% | 354822 | 118601万 | 31.19 | 31.19 | -20.88 | 80 | 龙韵股份 | 2023-12-14 四 | 30.70 | 29.84 | 32.82 | 32.82 | 30.70 | 9.99% | 28.81% | 268896 | 86514万 | 30.63 | 30.63 | -20.51 | 81 | 龙韵股份 | 2023-12-13 三 | 28.90 | 27.13 | 29.84 | 29.84 | 28.40 | 9.99% | 27.86% | 260061 | 76403万 | 27.85 | 27.85 | -18.64 | 82 | 龙韵股份 | 2023-12-12 二 | 27.13 | 24.66 | 27.13 | 27.13 | 27.13 | 10.02% | 1.43% | 13303 | 3609万 | 25.32 | 25.32 | -16.95 | 83 | 龙韵股份 | 2023-12-11 一 | 22.42 | 22.42 | 24.66 | 24.66 | 22.42 | 9.99% | 12.76% | 119076 | 28849万 | 23.02 | 23.02 | -15.41 | 84 | 龙韵股份 | 2023-12-08 五 | 21.89 | 22.69 | 22.42 | 24.30 | 20.89 | -1.19% | 29.06% | 271212 | 61730万 | 20.93 | 20.93 | -14.01 | 85 | 龙韵股份 | 2023-12-07 四 | 21.42 | 21.45 | 22.69 | 23.00 | 21.08 | 5.78% | 24.15% | 225400 | 50001万 | 21.18 | 21.18 | -14.18 | 86 | 龙韵股份 | 2023-12-06 三 | 20.74 | 20.77 | 21.45 | 22.27 | 20.31 | 3.27% | 18.76% | 175115 | 37571万 | 20.02 | 20.02 | -13.4 | 87 | 龙韵股份 | 2023-12-05 二 | 20.61 | 20.81 | 20.77 | 21.45 | 20.59 | -0.19% | 12.83% | 119717 | 25100万 | 19.39 | 19.39 | -12.98 | 88 | 龙韵股份 | 2023-12-04 一 | 20.10 | 20.28 | 20.81 | 21.15 | 20.01 | 2.61% | 10.80% | 100802 | 20942万 | 19.42 | 19.42 | -13 | 89 | 龙韵股份 | 2023-12-01 五 | 19.30 | 19.12 | 20.28 | 20.42 | 19.16 | 6.07% | 11.36% | 106061 | 21168万 | 18.93 | 18.93 | -12.67 | 90 | 龙韵股份 | 2023-11-30 四 | 19.44 | 19.38 | 19.12 | 19.52 | 18.95 | -1.34% | 6.81% | 63543 | 12218万 | 17.85 | 17.85 | -11.95 | 91 | 龙韵股份 | 2023-11-29 三 | 19.60 | 19.50 | 19.38 | 19.70 | 19.22 | -0.62% | 6.51% | 60807 | 11816万 | 18.09 | 18.09 | -12.11 | 92 | 龙韵股份 | 2023-11-28 二 | 19.30 | 19.37 | 19.50 | 19.65 | 19.26 | 0.67% | 8.10% | 75630 | 14733万 | 18.2 | 18.2 | -12.18 | 93 | 龙韵股份 | 2023-11-24 五 | 20.22 | 21.03 | 19.92 | 21.66 | 19.67 | -5.28% | 18.08% | 168737 | 34565万 | 18.59 | 18.59 | -12.45 | 94 | 龙韵股份 | 2023-11-23 四 | 22.87 | 23.35 | 21.03 | 23.08 | 21.02 | -9.94% | 25.16% | 234814 | 51509万 | 19.63 | 19.63 | -13.14 | 95 | 龙韵股份 | 2023-11-22 三 | 21.70 | 22.11 | 23.35 | 24.30 | 21.24 | 5.61% | 31.62% | 295164 | 67146万 | 21.79 | 21.79 | -14.59 | 96 | 龙韵股份 | 2023-11-21 二 | 20.99 | 21.14 | 22.11 | 23.25 | 20.92 | 4.59% | 31.68% | 295677 | 65511万 | 20.64 | 20.64 | -13.81 | 97 | 龙韵股份 | 2023-11-20 一 | 20.90 | 21.23 | 21.14 | 21.45 | 20.75 | -0.42% | 17.30% | 161455 | 34203万 | 19.73 | 19.73 | -13.21 | 98 | 龙韵股份 | 2023-11-17 五 | 20.42 | 20.87 | 21.23 | 21.50 | 20.22 | 1.72% | 24.01% | 224118 | 47010万 | 19.82 | 19.82 | -13.26 | 99 | 龙韵股份 | 2023-11-16 四 | 20.05 | 20.05 | 20.87 | 21.21 | 19.82 | 4.09% | 25.46% | 237631 | 48739万 | 19.48 | 19.48 | -13.04 | 100 | 龙韵股份 | 2023-11-15 三 | 20.51 | 20.42 | 20.05 | 20.54 | 19.85 | -1.81% | 15.77% | 147216 | 29634万 | 18.71 | 18.71 | -12.53 | 101 | 龙韵股份 | 2023-11-14 二 | 20.24 | 20.23 | 20.42 | 20.45 | 20.11 | 0.94% | 17.16% | 160161 | 32511万 | 19.06 | 19.06 | -12.76 | 102 | 龙韵股份 | 2023-11-13 一 | 21.49 | 22.23 | 20.23 | 21.97 | 20.14 | -9.00% | 27.60% | 257605 | 53625万 | 18.88 | 18.88 | -12.64 | 103 | 龙韵股份 | 2023-11-10 五 | 22.21 | 24.68 | 22.23 | 24.48 | 22.21 | -9.93% | 34.09% | 318225 | 71680万 | 20.75 | 20.75 | -13.89 | 104 | 龙韵股份 | 2023-11-09 四 | 27.50 | 27.42 | 24.68 | 30.16 | 24.68 | -9.99% | 43.34% | 404488 | 115405万 | 23.04 | 23.04 | -15.42 | 105 | 龙韵股份 | 2023-11-08 三 | 27.10 | 24.93 | 27.42 | 27.42 | 23.81 | 9.99% | 32.74% | 305622 | 81830万 | 25.59 | 25.59 | -17.13 | 106 | 龙韵股份 | 2023-11-07 二 | 24.93 | 22.66 | 24.93 | 24.93 | 24.40 | 10.02% | 7.49% | 69866 | 17410万 | 23.27 | 23.27 | -15.58 | 107 | 龙韵股份 | 2023-11-06 一 | 21.19 | 20.60 | 22.66 | 22.66 | 19.60 | 10.00% | 21.89% | 204317 | 43678万 | 21.15 | 21.15 | -14.16 | 108 | 龙韵股份 | 2023-11-03 五 | 19.09 | 18.73 | 20.60 | 20.60 | 18.95 | 9.98% | 14.14% | 131951 | 26368万 | 19.23 | 19.23 | -12.87 | 109 | 龙韵股份 | 2023-11-02 四 | 16.99 | 17.03 | 18.73 | 18.73 | 16.91 | 9.98% | 16.23% | 151515 | 27328万 | 17.48 | 17.48 | -11.7 | 110 | 龙韵股份 | 2023-11-01 三 | 16.94 | 16.85 | 17.03 | 17.49 | 16.80 | 1.07% | 6.84% | 63797 | 10914万 | 15.9 | 15.9 | -10.64 | 111 | 龙韵股份 | 2023-10-31 二 | 17.18 | 16.93 | 16.85 | 18.00 | 16.85 | -0.47% | 9.25% | 86316 | 14835万 | 15.73 | 15.73 | -10.53 | 112 | 龙韵股份 | 2023-10-30 一 | 16.58 | 16.65 | 16.93 | 17.14 | 16.37 | 1.68% | 6.59% | 61505 | 10329万 | 15.8 | 15.8 | -9.2 | 113 | 龙韵股份 | 2023-10-27 五 | 16.55 | 16.52 | 16.65 | 16.99 | 16.30 | 0.79% | 8.61% | 80390 | 13348万 | 15.54 | 15.54 | -9.05 | 114 | 龙韵股份 | 2023-10-26 四 | 16.15 | 16.28 | 16.52 | 17.18 | 15.88 | 1.47% | 9.40% | 87732 | 14512万 | 15.42 | 15.42 | -8.98 | 115 | 龙韵股份 | 2023-10-25 三 | 16.00 | 16.05 | 16.28 | 16.38 | 15.82 | 1.43% | 7.21% | 67297 | 10833万 | 15.2 | 15.2 | -8.85 | 116 | 龙韵股份 | 2023-10-24 二 | 15.55 | 15.75 | 16.05 | 16.50 | 15.10 | 1.90% | 8.28% | 77306 | 12310万 | 14.98 | 14.98 | -8.72 | 117 | 龙韵股份 | 2023-10-23 一 | 15.60 | 15.61 | 15.75 | 16.31 | 15.09 | 0.90% | 6.74% | 62873 | 9891万 | 14.7 | 14.7 | -8.56 | 118 | 龙韵股份 | 2023-10-20 五 | 15.00 | 15.06 | 15.61 | 15.93 | 14.86 | 3.65% | 5.14% | 47962 | 7406万 | 14.57 | 14.57 | -8.48 | 119 | 龙韵股份 | 2023-10-19 四 | 14.64 | 14.76 | 15.06 | 15.50 | 14.64 | 2.03% | 2.88% | 26869 | 4090万 | 14.06 | 14.06 | -8.18 | 120 | 龙韵股份 | 2023-10-18 三 | 14.91 | 14.96 | 14.76 | 14.92 | 14.69 | -1.34% | 1.14% | 10686 | 1580万 | 13.78 | 13.78 | -8.02 | 121 | 龙韵股份 | 2023-10-17 二 | 15.00 | 15.03 | 14.96 | 15.09 | 14.89 | -0.47% | 1.19% | 11078 | 1660万 | 13.96 | 13.96 | -8.13 | 122 | 龙韵股份 | 2023-10-16 一 | 14.90 | 14.99 | 15.03 | 15.10 | 14.71 | 0.27% | 1.72% | 16082 | 2401万 | 14.03 | 14.03 | -8.17 | 123 | 龙韵股份 | 2023-10-13 五 | 15.30 | 15.43 | 14.99 | 15.30 | 14.75 | -2.85% | 2.42% | 22573 | 3367万 | 13.99 | 13.99 | -8.15 | 124 | 龙韵股份 | 2023-10-12 四 | 15.93 | 15.79 | 15.43 | 15.93 | 15.11 | -2.28% | 3.38% | 31540 | 4838万 | 14.4 | 14.4 | -8.39 | 125 | 龙韵股份 | 2023-10-11 三 | 15.78 | 15.71 | 15.79 | 15.94 | 15.50 | 0.51% | 1.58% | 14741 | 2325万 | 14.74 | 14.74 | -8.58 | 126 | 龙韵股份 | 2023-10-10 二 | 15.58 | 15.58 | 15.71 | 15.82 | 15.55 | 0.83% | 1.41% | 13149 | 2067万 | 14.66 | 14.66 | -8.54 | 127 | 龙韵股份 | 2023-10-09 一 | 15.84 | 15.74 | 15.58 | 15.88 | 15.50 | -1.02% | 1.81% | 16865 | 2635万 | 14.54 | 14.54 | -8.47 | 128 | 龙韵股份 | 2023-09-28 四 | 15.48 | 15.47 | 15.74 | 15.79 | 15.48 | 1.75% | 1.55% | 14442 | 2268万 | 14.69 | 14.69 | -8.55 | 129 | 龙韵股份 | 2023-09-27 三 | 15.45 | 15.48 | 15.47 | 15.60 | 15.33 | -0.06% | 1.39% | 12974 | 2011万 | 14.44 | 14.44 | -8.41 | 130 | 龙韵股份 | 2023-09-26 二 | 15.44 | 15.37 | 15.48 | 15.56 | 15.17 | 0.72% | 1.21% | 11333 | 1751万 | 14.45 | 14.45 | -8.41 | 131 | 龙韵股份 | 2023-09-25 一 | 15.68 | 15.61 | 15.37 | 15.69 | 15.32 | -1.54% | 1.52% | 14166 | 2189万 | 14.35 | 14.35 | -8.35 | 132 | 龙韵股份 | 2023-09-22 五 | 15.25 | 15.22 | 15.61 | 15.61 | 15.11 | 2.56% | 1.91% | 17793 | 2758万 | 14.57 | 14.57 | -8.48 | 133 | 龙韵股份 | 2023-09-21 四 | 15.24 | 15.24 | 15.22 | 15.41 | 15.15 | -0.13% | 1.18% | 11031 | 1685万 | 14.21 | 14.21 | -8.27 | 134 | 龙韵股份 | 2023-09-20 三 | 15.39 | 15.39 | 15.24 | 15.44 | 15.22 | -0.97% | 1.18% | 11055 | 1694万 | 14.22 | 14.22 | -8.28 | 135 | 龙韵股份 | 2023-09-19 二 | 15.80 | 15.73 | 15.39 | 15.80 | 15.33 | -2.16% | 1.58% | 14709 | 2280万 | 14.36 | 14.36 | -8.36 | 136 | 龙韵股份 | 2023-09-18 一 | 15.52 | 15.41 | 15.73 | 15.77 | 15.30 | 2.08% | 2.08% | 19393 | 3032万 | 14.68 | 14.68 | -8.55 | 137 | 龙韵股份 | 2023-09-15 五 | 15.22 | 15.22 | 15.41 | 15.58 | 15.22 | 1.25% | 2.04% | 19068 | 2950万 | 14.38 | 14.38 | -8.37 | 138 | 龙韵股份 | 2023-09-14 四 | 15.34 | 15.30 | 15.22 | 15.38 | 15.12 | -0.52% | 1.11% | 10351 | 1578万 | 14.21 | 14.21 | -8.27 | 139 | 龙韵股份 | 2023-09-13 三 | 15.52 | 15.42 | 15.30 | 15.54 | 15.21 | -0.78% | 1.36% | 12692 | 1941万 | 14.28 | 14.28 | -8.31 | 140 | 龙韵股份 | 2023-09-12 二 | 15.64 | 15.61 | 15.42 | 15.64 | 15.31 | -1.22% | 2.12% | 19771 | 3049万 | 14.39 | 14.39 | -8.38 | 141 | 龙韵股份 | 2023-09-11 一 | 15.60 | 15.48 | 15.61 | 15.73 | 15.45 | 0.84% | 2.09% | 19470 | 3030万 | 14.57 | 14.57 | -8.48 | 142 | 龙韵股份 | 2023-09-08 五 | 15.80 | 15.99 | 15.48 | 15.89 | 15.43 | -3.19% | 3.43% | 31997 | 4988万 | 14.45 | 14.45 | -8.41 | 143 | 龙韵股份 | 2023-09-07 四 | 15.85 | 15.95 | 15.99 | 16.47 | 15.84 | 0.25% | 2.87% | 26762 | 4302万 | 14.92 | 14.92 | -8.69 | 144 | 龙韵股份 | 2023-09-06 三 | 16.02 | 16.03 | 15.95 | 16.03 | 15.82 | -0.50% | 2.45% | 22831 | 3636万 | 14.89 | 14.89 | -8.67 | 145 | 龙韵股份 | 2023-09-05 二 | 16.64 | 16.89 | 16.03 | 16.71 | 15.99 | -5.09% | 5.26% | 49075 | 7933万 | 14.96 | 14.96 | -8.71 | 146 | 龙韵股份 | 2023-09-04 一 | 16.48 | 16.30 | 16.89 | 16.94 | 16.31 | 3.62% | 4.40% | 41032 | 6855万 | 15.76 | 15.76 | -9.18 | 147 | 龙韵股份 | 2023-09-01 五 | 16.40 | 16.28 | 16.30 | 16.48 | 16.14 | 0.12% | 2.03% | 18962 | 3096万 | 15.21 | 15.21 | -8.86 | 148 | 龙韵股份 | 2023-08-31 四 | 16.49 | 16.25 | 16.28 | 16.49 | 16.20 | 0.18% | 2.34% | 21875 | 3566万 | 15.2 | 15.2 | -8.85 | 149 | 龙韵股份 | 2023-08-30 三 | 16.37 | 16.23 | 16.25 | 16.48 | 16.11 | 0.12% | 2.34% | 21820 | 3547万 | 15.17 | 15.17 | -8.83 | 150 | 龙韵股份 | 2023-08-29 二 | 15.32 | 15.56 | 16.23 | 16.28 | 15.31 | 4.31% | 3.51% | 32761 | 5247万 | 15.15 | 15.15 | -8.82 | 151 | 龙韵股份 | 2023-08-28 一 | 16.20 | 15.43 | 15.56 | 16.40 | 15.39 | 0.84% | 2.98% | 27837 | 4366万 | 14.52 | 14.52 | -8.46 | 152 | 龙韵股份 | 2023-08-25 五 | 15.97 | 16.08 | 15.43 | 15.97 | 15.33 | -4.04% | 3.14% | 29318 | 4577万 | 14.4 | 14.4 | -8.39 | 153 | 龙韵股份 | 2023-08-23 三 | 15.91 | 15.84 | 15.82 | 16.07 | 15.66 | -0.13% | 1.99% | 18610 | 2958万 | 14.77 | 14.77 | -8.6 | 154 | 龙韵股份 | 2023-08-22 二 | 16.02 | 15.91 | 15.84 | 16.17 | 15.59 | -0.44% | 2.88% | 26877 | 4257万 | 14.78 | 14.78 | -8.61 |
|
行情刷新 | 流通股东
|