| 股票名称 | 代码 603779 | 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 | 威龙股份 | 2024-04-30 二 | 9.19 | 9.20 | 9.20 | 9.27 | 9.11 | 0.00% | 1.80% | 59818 | 5499万 | 30.61 | 30.61 | -25.74 | 2 | 威龙股份 | 2024-04-29 一 | 9.08 | 9.07 | 9.20 | 9.22 | 8.99 | 1.43% | 2.61% | 86721 | 7928万 | 30.61 | 30.61 | -25.74 | 3 | 威龙股份 | 2024-04-26 五 | 8.91 | 8.92 | 9.07 | 9.16 | 8.84 | 1.68% | 1.97% | 65499 | 5913万 | 30.18 | 30.18 | -25.38 | 4 | 威龙股份 | 2024-04-25 四 | 8.76 | 8.84 | 8.92 | 9.13 | 8.75 | 0.90% | 2.33% | 77667 | 6954万 | 29.68 | 29.68 | -24.96 | 5 | 威龙股份 | 2024-04-24 三 | 8.54 | 8.60 | 8.84 | 8.91 | 8.53 | 2.79% | 2.90% | 96514 | 8441万 | 29.42 | 29.42 | -24.74 | 6 | 威龙股份 | 2024-04-23 二 | 8.95 | 8.36 | 8.60 | 8.99 | 8.53 | 2.87% | 2.54% | 84369 | 7382万 | 28.62 | 28.62 | -24.06 | 7 | 威龙股份 | 2024-04-22 一 | 8.49 | 8.52 | 8.36 | 8.58 | 8.31 | -1.88% | 1.86% | 61783 | 5204万 | 27.82 | 27.82 | 544.7 | 8 | 威龙股份 | 2024-04-19 五 | 8.58 | 8.60 | 8.52 | 8.60 | 8.41 | -0.93% | 1.74% | 57796 | 4913万 | 28.35 | 28.35 | 555.13 | 9 | 威龙股份 | 2024-04-18 四 | 8.77 | 8.84 | 8.60 | 8.85 | 8.56 | -2.71% | 2.33% | 77384 | 6745万 | 28.62 | 28.62 | 560.34 | 10 | 威龙股份 | 2024-04-17 三 | 8.50 | 8.64 | 8.84 | 8.94 | 8.50 | 2.31% | 2.67% | 88937 | 7833万 | 29.42 | 29.42 | 575.98 | 11 | 威龙股份 | 2024-04-16 二 | 8.50 | 8.58 | 8.64 | 8.99 | 8.02 | 0.70% | 4.33% | 144190 | 12234万 | 28.75 | 28.75 | 562.95 | 12 | 威龙股份 | 2024-04-15 一 | 9.08 | 9.33 | 8.58 | 9.23 | 8.40 | -8.04% | 6.52% | 216986 | 18828万 | 28.55 | 28.55 | 559.04 | 13 | 威龙股份 | 2024-04-12 五 | 9.74 | 9.82 | 9.33 | 9.88 | 9.33 | -4.99% | 4.18% | 139112 | 13360万 | 31.05 | 31.05 | 607.9 | 14 | 威龙股份 | 2024-04-11 四 | 9.70 | 9.79 | 9.82 | 10.18 | 9.66 | 0.31% | 4.54% | 150929 | 14992万 | 32.68 | 32.68 | 639.83 | 15 | 威龙股份 | 2024-04-10 三 | 9.79 | 9.90 | 9.79 | 10.01 | 9.62 | -1.11% | 5.55% | 184784 | 18217万 | 32.58 | 32.58 | 637.88 | 16 | 威龙股份 | 2024-04-09 二 | 9.74 | 9.78 | 9.90 | 9.93 | 9.63 | 1.23% | 4.98% | 165585 | 16194万 | 32.94 | 32.94 | 645.04 | 17 | 威龙股份 | 2024-04-08 一 | 10.00 | 9.99 | 9.78 | 10.26 | 9.70 | -2.10% | 11.23% | 373632 | 37275万 | 32.54 | 32.54 | 637.22 | 18 | 威龙股份 | 2024-04-03 三 | 9.08 | 9.08 | 9.99 | 9.99 | 8.81 | 10.02% | 8.71% | 289862 | 27839万 | 33.24 | 33.24 | 650.91 | 19 | 威龙股份 | 2024-04-02 二 | 9.27 | 9.23 | 9.08 | 9.27 | 9.00 | -1.63% | 2.43% | 80942 | 7368万 | 30.21 | 30.21 | 591.62 | 20 | 威龙股份 | 2024-04-01 一 | 9.25 | 9.26 | 9.23 | 9.31 | 9.20 | -0.32% | 2.39% | 79535 | 7357万 | 30.71 | 30.71 | 601.39 | 21 | 威龙股份 | 2024-03-29 五 | 9.27 | 9.16 | 9.26 | 9.39 | 9.19 | 1.09% | 2.48% | 82633 | 7659万 | 30.81 | 30.81 | 603.34 | 22 | 威龙股份 | 2024-03-28 四 | 9.04 | 9.15 | 9.16 | 9.21 | 9.02 | 0.11% | 2.52% | 83945 | 7658万 | 30.48 | 30.48 | 596.83 | 23 | 威龙股份 | 2024-03-27 三 | 9.18 | 9.17 | 9.15 | 9.28 | 9.12 | -0.22% | 2.16% | 71793 | 6604万 | 30.45 | 30.45 | 596.18 | 24 | 威龙股份 | 2024-03-26 二 | 9.06 | 9.17 | 9.17 | 9.26 | 9.06 | 0.00% | 2.09% | 69517 | 6364万 | 30.51 | 30.51 | 597.48 | 25 | 威龙股份 | 2024-03-25 一 | 9.29 | 9.35 | 9.17 | 9.38 | 9.13 | -1.93% | 2.62% | 87224 | 8054万 | 30.51 | 30.51 | 597.48 | 26 | 威龙股份 | 2024-03-22 五 | 9.60 | 9.80 | 9.35 | 9.72 | 9.28 | -4.59% | 4.61% | 153458 | 14491万 | 31.11 | 31.11 | 609.21 | 27 | 威龙股份 | 2024-03-21 四 | 9.52 | 9.55 | 9.80 | 10.04 | 9.52 | 2.62% | 5.06% | 168488 | 16489万 | 32.61 | 32.61 | 638.53 | 28 | 威龙股份 | 2024-03-20 三 | 9.60 | 9.60 | 9.55 | 9.60 | 9.35 | -0.52% | 3.74% | 124293 | 11779万 | 31.78 | 31.78 | 622.24 | 29 | 威龙股份 | 2024-03-19 二 | 9.70 | 9.74 | 9.60 | 9.76 | 9.58 | -1.44% | 2.99% | 99395 | 9590万 | 31.94 | 31.94 | 625.5 | 30 | 威龙股份 | 2024-03-18 一 | 9.87 | 9.92 | 9.74 | 9.92 | 9.59 | -1.81% | 5.08% | 169181 | 16441万 | 32.41 | 32.41 | 634.62 | 31 | 威龙股份 | 2024-03-15 五 | 9.79 | 9.81 | 9.92 | 10.08 | 9.73 | 1.12% | 4.54% | 151220 | 14979万 | 33.01 | 33.01 | 646.35 | 32 | 威龙股份 | 2024-03-14 四 | 9.73 | 9.70 | 9.81 | 9.95 | 9.67 | 1.13% | 4.39% | 145911 | 14334万 | 32.64 | 32.64 | 639.18 | 33 | 威龙股份 | 2024-03-08 五 | 9.05 | 8.98 | 9.50 | 9.88 | 9.00 | 5.79% | 6.97% | 231984 | 22296万 | 31.61 | 31.61 | 618.98 | 34 | 威龙股份 | 2024-03-07 四 | 9.33 | 9.32 | 8.98 | 9.44 | 8.98 | -3.65% | 3.88% | 129265 | 11816万 | 29.88 | 29.88 | 585.1 | 35 | 威龙股份 | 2024-03-06 三 | 9.16 | 9.31 | 9.32 | 9.39 | 9.08 | 0.11% | 3.13% | 103999 | 9624万 | 31.01 | 31.01 | 607.25 | 36 | 威龙股份 | 2024-03-05 二 | 9.74 | 9.81 | 9.31 | 9.74 | 9.29 | -5.10% | 5.78% | 192247 | 18273万 | 30.98 | 30.98 | 606.6 | 37 | 威龙股份 | 2024-03-04 一 | 9.40 | 9.30 | 9.81 | 9.81 | 9.22 | 5.48% | 7.89% | 262514 | 25067万 | 32.64 | 32.64 | 639.18 | 38 | 威龙股份 | 2024-03-01 五 | 9.50 | 9.34 | 9.30 | 9.58 | 9.13 | -0.43% | 3.27% | 108699 | 10107万 | 30.95 | 30.95 | 605.95 | 39 | 威龙股份 | 2024-02-29 四 | 8.76 | 8.92 | 9.34 | 9.68 | 8.71 | 4.71% | 5.02% | 166975 | 15451万 | 31.08 | 31.08 | 608.56 | 40 | 威龙股份 | 2024-02-28 三 | 9.55 | 9.67 | 8.92 | 9.67 | 8.90 | -7.76% | 5.86% | 194943 | 18199万 | 29.68 | 29.68 | 581.19 | 41 | 威龙股份 | 2024-02-27 二 | 9.39 | 9.42 | 9.67 | 9.71 | 9.24 | 2.65% | 4.85% | 161256 | 15335万 | 32.18 | 32.18 | 630.06 | 42 | 威龙股份 | 2024-02-26 一 | 9.30 | 9.41 | 9.42 | 9.50 | 9.05 | 0.11% | 4.61% | 153252 | 14284万 | 31.34 | 31.34 | 613.77 | 43 | 威龙股份 | 2024-02-23 五 | 9.44 | 9.53 | 9.41 | 9.50 | 9.25 | -1.26% | 4.93% | 164050 | 15349万 | 31.31 | 31.31 | 613.12 | 44 | 威龙股份 | 2024-02-22 四 | 9.01 | 8.91 | 9.53 | 9.68 | 8.86 | 6.96% | 7.15% | 238040 | 22092万 | 31.71 | 31.71 | 620.94 | 45 | 威龙股份 | 2024-02-21 三 | 8.70 | 8.83 | 8.91 | 9.21 | 8.61 | 0.91% | 5.12% | 170407 | 15230万 | 29.65 | 29.65 | 580.54 | 46 | 威龙股份 | 2024-02-20 二 | 8.77 | 8.76 | 8.83 | 8.91 | 8.58 | 0.80% | 3.69% | 122684 | 10793万 | 29.38 | 29.38 | 575.33 | 47 | 威龙股份 | 2024-02-19 一 | 8.53 | 8.51 | 8.76 | 8.76 | 8.30 | 2.94% | 4.75% | 158055 | 13556万 | 29.15 | 29.15 | 570.77 | 48 | 威龙股份 | 2024-02-08 四 | 8.00 | 8.10 | 8.51 | 8.66 | 7.99 | 5.06% | 3.69% | 122727 | 10218万 | 28.32 | 28.32 | 554.48 | 49 | 威龙股份 | 2024-02-07 三 | 8.47 | 8.32 | 8.10 | 8.48 | 8.03 | -2.64% | 4.06% | 135229 | 11120万 | 26.95 | 26.95 | 527.76 | 50 | 威龙股份 | 2024-02-06 二 | 7.52 | 8.34 | 8.32 | 8.65 | 7.52 | -0.24% | 5.77% | 192014 | 15492万 | 27.68 | 27.68 | 542.1 | 51 | 威龙股份 | 2024-02-05 一 | 8.76 | 9.27 | 8.34 | 8.87 | 8.34 | -10.03% | 6.67% | 221791 | 18825万 | 27.75 | 27.75 | 543.4 | 52 | 威龙股份 | 2024-02-02 五 | 9.29 | 9.17 | 9.27 | 9.68 | 8.76 | 1.09% | 10.79% | 358872 | 33258万 | 30.85 | 30.85 | 604 | 53 | 威龙股份 | 2024-02-01 四 | 8.33 | 8.34 | 9.17 | 9.17 | 8.26 | 9.95% | 3.19% | 106306 | 9551万 | 30.51 | 30.51 | 597.48 | 54 | 威龙股份 | 2024-01-31 三 | 8.75 | 8.92 | 8.34 | 9.06 | 8.34 | -6.50% | 6.55% | 217803 | 18739万 | 27.75 | 27.75 | 543.4 | 55 | 威龙股份 | 2024-01-30 二 | 8.93 | 9.14 | 8.92 | 9.34 | 8.67 | -2.41% | 7.50% | 249416 | 22372万 | 29.68 | 29.68 | 581.19 | 56 | 威龙股份 | 2024-01-29 一 | 10.41 | 9.46 | 9.14 | 10.41 | 9.06 | -3.38% | 15.20% | 505631 | 49348万 | 30.41 | 30.41 | 595.53 | 57 | 威龙股份 | 2024-01-26 五 | 9.02 | 8.60 | 9.46 | 9.46 | 8.99 | 10.00% | 3.98% | 132523 | 12330万 | 31.48 | 31.48 | 616.37 | 58 | 威龙股份 | 2024-01-25 四 | 8.23 | 8.23 | 8.60 | 8.62 | 8.17 | 4.50% | 4.17% | 138772 | 11671万 | 28.62 | 28.62 | 560.34 | 59 | 威龙股份 | 2024-01-24 三 | 8.33 | 8.28 | 8.23 | 8.35 | 7.99 | -0.60% | 2.70% | 90003 | 7370万 | 27.39 | 27.39 | 536.23 | 60 | 威龙股份 | 2024-01-23 二 | 8.20 | 8.14 | 8.28 | 8.31 | 8.07 | 1.72% | 2.93% | 97337 | 7982万 | 27.55 | 27.55 | 539.49 | 61 | 威龙股份 | 2024-01-22 一 | 8.66 | 8.66 | 8.14 | 8.66 | 8.06 | -6.00% | 4.07% | 135267 | 11264万 | 27.09 | 27.09 | 530.37 | 62 | 威龙股份 | 2024-01-19 五 | 8.63 | 8.67 | 8.66 | 8.79 | 8.60 | -0.12% | 2.95% | 98195 | 8531万 | 28.82 | 28.82 | 564.25 | 63 | 威龙股份 | 2024-01-18 四 | 8.59 | 8.77 | 8.67 | 8.74 | 8.42 | -1.14% | 5.06% | 168310 | 14391万 | 28.85 | 28.85 | 564.9 | 64 | 威龙股份 | 2024-01-17 三 | 8.95 | 9.00 | 8.77 | 9.03 | 8.74 | -2.56% | 3.11% | 103340 | 9192万 | 29.18 | 29.18 | 571.42 | 65 | 威龙股份 | 2024-01-16 二 | 9.03 | 9.08 | 9.00 | 9.11 | 8.90 | -0.88% | 3.56% | 118368 | 10634万 | 29.95 | 29.95 | 586.4 | 66 | 威龙股份 | 2024-01-15 一 | 8.96 | 9.01 | 9.08 | 9.23 | 8.90 | 0.78% | 3.81% | 126824 | 11535万 | 30.21 | 30.21 | 591.62 | 67 | 威龙股份 | 2024-01-12 五 | 9.24 | 9.24 | 9.01 | 9.27 | 9.01 | -2.49% | 5.26% | 175180 | 15969万 | 29.98 | 29.98 | 587.05 | 68 | 威龙股份 | 2024-01-11 四 | 9.19 | 9.27 | 9.24 | 9.31 | 9.14 | -0.32% | 5.18% | 172473 | 15894万 | 30.75 | 30.75 | 602.04 | 69 | 威龙股份 | 2024-01-10 三 | 9.25 | 9.25 | 9.27 | 9.43 | 9.02 | 0.22% | 5.65% | 187965 | 17426万 | 30.85 | 30.85 | 604 | 70 | 威龙股份 | 2024-01-09 二 | 9.39 | 9.41 | 9.25 | 9.52 | 9.15 | -1.70% | 5.88% | 195652 | 18227万 | 30.78 | 30.78 | 602.69 | 71 | 威龙股份 | 2024-01-08 一 | 9.43 | 9.45 | 9.41 | 9.64 | 8.97 | -0.42% | 8.22% | 273433 | 25372万 | 31.31 | 31.31 | 613.12 | 72 | 威龙股份 | 2024-01-05 五 | 9.70 | 9.81 | 9.45 | 9.83 | 9.37 | -3.67% | 8.09% | 269303 | 25824万 | 31.44 | 31.44 | 615.72 | 73 | 威龙股份 | 2024-01-04 四 | 9.50 | 9.50 | 9.81 | 9.87 | 9.28 | 3.26% | 13.64% | 454026 | 43553万 | 32.64 | 32.64 | 639.18 | 74 | 威龙股份 | 2024-01-03 三 | 9.98 | 9.88 | 9.50 | 10.04 | 9.47 | -3.85% | 15.74% | 523656 | 50714万 | 31.61 | 31.61 | 618.98 | 75 | 威龙股份 | 2024-01-02 二 | 10.45 | 10.96 | 9.88 | 10.63 | 9.88 | -9.85% | 21.66% | 720636 | 73017万 | 32.88 | 32.88 | 643.74 | 76 | 威龙股份 | 2023-12-29 五 | 10.96 | 12.18 | 10.96 | 10.96 | 10.96 | -10.02% | 2.41% | 80327 | 8804万 | 36.47 | 36.47 | 714.11 | 77 | 威龙股份 | 2023-12-28 四 | 13.00 | 13.53 | 12.18 | 13.00 | 12.18 | -9.98% | 4.79% | 159322 | 19777万 | 40.53 | 40.53 | 793.6 | 78 | 威龙股份 | 2023-12-27 三 | 12.54 | 12.30 | 13.53 | 13.53 | 12.06 | 10.00% | 22.27% | 741083 | 95172万 | 45.02 | 45.02 | 881.56 | 79 | 威龙股份 | 2023-12-26 二 | 12.64 | 12.70 | 12.30 | 13.23 | 12.20 | -3.15% | 16.78% | 558453 | 70649万 | 40.93 | 40.93 | 801.42 | 80 | 威龙股份 | 2023-12-25 一 | 12.52 | 12.53 | 12.70 | 12.76 | 11.67 | 1.36% | 17.93% | 596467 | 73499万 | 42.26 | 42.26 | 827.48 | 81 | 威龙股份 | 2023-12-22 五 | 13.00 | 12.96 | 12.53 | 13.55 | 12.16 | -3.32% | 24.35% | 810173 | 104100万 | 41.69 | 41.69 | 816.4 | 82 | 威龙股份 | 2023-12-21 四 | 11.40 | 11.78 | 12.96 | 12.96 | 11.20 | 10.02% | 26.24% | 873150 | 107550万 | 43.12 | 43.12 | 844.42 | 83 | 威龙股份 | 2023-12-20 三 | 10.59 | 10.71 | 11.78 | 11.78 | 10.55 | 9.99% | 14.62% | 486637 | 55141万 | 39.2 | 39.2 | 767.54 | 84 | 威龙股份 | 2023-12-19 二 | 9.90 | 9.74 | 10.71 | 10.71 | 9.71 | 9.96% | 15.27% | 508229 | 53629万 | 35.64 | 35.64 | 697.82 | 85 | 威龙股份 | 2023-12-18 一 | 9.51 | 9.65 | 9.74 | 10.00 | 9.36 | 0.93% | 3.65% | 121544 | 11742万 | 32.41 | 32.41 | 634.62 | 86 | 威龙股份 | 2023-12-15 五 | 9.58 | 9.58 | 9.65 | 9.75 | 9.51 | 0.73% | 2.04% | 67863 | 6521万 | 32.11 | 32.11 | 628.75 | 87 | 威龙股份 | 2023-12-14 四 | 9.75 | 9.76 | 9.58 | 9.82 | 9.55 | -1.84% | 2.66% | 88391 | 8518万 | 31.88 | 31.88 | 624.19 | 88 | 威龙股份 | 2023-12-13 三 | 9.99 | 10.04 | 9.76 | 10.00 | 9.74 | -2.79% | 3.48% | 115676 | 11385万 | 32.48 | 32.48 | 635.92 | 89 | 威龙股份 | 2023-12-12 二 | 9.96 | 9.87 | 10.04 | 10.16 | 9.85 | 1.72% | 5.81% | 193197 | 19337万 | 33.41 | 33.41 | 654.17 | 90 | 威龙股份 | 2023-12-11 一 | 9.85 | 9.78 | 9.87 | 9.97 | 9.70 | 0.92% | 3.85% | 127996 | 12583万 | 32.84 | 32.84 | 643.09 | 91 | 威龙股份 | 2023-12-08 五 | 9.54 | 9.59 | 9.78 | 10.27 | 9.50 | 1.98% | 5.68% | 189040 | 18627万 | 32.54 | 32.54 | 637.22 | 92 | 威龙股份 | 2023-12-07 四 | 9.74 | 9.76 | 9.59 | 9.89 | 9.48 | -1.74% | 3.50% | 116555 | 11192万 | 31.91 | 31.91 | 624.85 | 93 | 威龙股份 | 2023-12-06 三 | 9.71 | 9.90 | 9.76 | 9.88 | 9.51 | -1.41% | 5.14% | 170899 | 16547万 | 32.48 | 32.48 | 635.92 | 94 | 威龙股份 | 2023-12-05 二 | 9.50 | 9.50 | 9.90 | 10.40 | 9.39 | 4.21% | 8.59% | 285907 | 28651万 | 32.94 | 32.94 | 645.04 | 95 | 威龙股份 | 2023-12-04 一 | 9.66 | 9.67 | 9.50 | 9.66 | 9.44 | -1.76% | 2.16% | 71870 | 6841万 | 31.61 | 31.61 | 618.98 | 96 | 威龙股份 | 2023-12-01 五 | 9.56 | 9.58 | 9.67 | 9.69 | 9.50 | 0.94% | 2.06% | 68598 | 6589万 | 32.18 | 32.18 | 630.06 | 97 | 威龙股份 | 2023-11-30 四 | 9.58 | 9.44 | 9.58 | 9.60 | 9.40 | 1.48% | 2.43% | 80833 | 7695万 | 31.88 | 31.88 | 624.19 | 98 | 威龙股份 | 2023-11-29 三 | 9.53 | 9.58 | 9.44 | 9.55 | 9.40 | -1.46% | 2.64% | 87708 | 8303万 | 31.41 | 31.41 | 615.07 | 99 | 威龙股份 | 2023-11-28 二 | 9.67 | 9.74 | 9.58 | 9.85 | 9.51 | -1.64% | 3.63% | 120682 | 11632万 | 31.88 | 31.88 | 624.19 | 100 | 威龙股份 | 2023-11-24 五 | 10.01 | 9.99 | 10.10 | 10.22 | 9.97 | 1.10% | 6.12% | 203685 | 20581万 | 33.61 | 33.61 | 658.07 | 101 | 威龙股份 | 2023-11-23 四 | 9.92 | 9.92 | 9.99 | 10.15 | 9.92 | 0.71% | 4.13% | 137442 | 13753万 | 33.24 | 33.24 | 650.91 | 102 | 威龙股份 | 2023-11-22 三 | 10.08 | 10.08 | 9.92 | 10.15 | 9.83 | -1.59% | 5.69% | 189285 | 18955万 | 33.01 | 33.01 | 646.35 | 103 | 威龙股份 | 2023-11-21 二 | 9.89 | 9.80 | 10.08 | 10.26 | 9.83 | 2.86% | 7.82% | 260313 | 26182万 | 33.54 | 33.54 | 656.77 | 104 | 威龙股份 | 2023-11-20 一 | 9.60 | 9.52 | 9.80 | 9.83 | 9.54 | 2.94% | 5.15% | 171299 | 16644万 | 32.61 | 32.61 | 638.53 | 105 | 威龙股份 | 2023-11-17 五 | 9.46 | 9.51 | 9.52 | 9.53 | 9.35 | 0.11% | 3.28% | 109061 | 10306万 | 31.68 | 31.68 | 620.28 | 106 | 威龙股份 | 2023-11-16 四 | 9.56 | 9.64 | 9.51 | 9.67 | 9.47 | -1.35% | 3.21% | 106747 | 10197万 | 31.64 | 31.64 | 619.63 | 107 | 威龙股份 | 2023-11-15 三 | 9.64 | 9.61 | 9.64 | 9.74 | 9.50 | 0.31% | 3.92% | 130314 | 12529万 | 32.08 | 32.08 | 628.1 | 108 | 威龙股份 | 2023-11-14 二 | 9.61 | 9.70 | 9.61 | 9.67 | 9.37 | -0.93% | 6.22% | 207037 | 19700万 | 31.98 | 31.98 | 626.15 | 109 | 威龙股份 | 2023-11-13 一 | 9.64 | 9.64 | 9.70 | 9.83 | 9.54 | 0.62% | 5.18% | 172458 | 16663万 | 32.28 | 32.28 | 632.01 | 110 | 威龙股份 | 2023-11-10 五 | 9.87 | 10.23 | 9.64 | 10.14 | 9.51 | -5.77% | 9.80% | 326127 | 31903万 | 32.08 | 32.08 | 628.1 | 111 | 威龙股份 | 2023-11-09 四 | 11.91 | 11.37 | 10.23 | 11.96 | 10.23 | -10.03% | 16.90% | 562282 | 59898万 | 34.04 | 34.04 | 666.55 | 112 | 威龙股份 | 2023-11-08 三 | 10.60 | 10.34 | 11.37 | 11.37 | 10.60 | 9.96% | 11.56% | 384800 | 42626万 | 37.83 | 37.83 | 740.82 | 113 | 威龙股份 | 2023-11-07 二 | 9.65 | 9.75 | 10.34 | 10.72 | 9.60 | 6.05% | 14.56% | 484442 | 49657万 | 34.41 | 34.41 | 673.71 | 114 | 威龙股份 | 2023-11-06 一 | 9.44 | 9.36 | 9.75 | 9.81 | 9.39 | 4.17% | 8.61% | 286427 | 27536万 | 32.44 | 32.44 | 635.27 | 115 | 威龙股份 | 2023-11-03 五 | 9.50 | 9.54 | 9.36 | 9.62 | 9.31 | -1.89% | 7.65% | 254586 | 23952万 | 31.15 | 31.15 | 609.86 | 116 | 威龙股份 | 2023-11-02 四 | 9.62 | 9.94 | 9.54 | 9.79 | 9.33 | -4.02% | 12.05% | 400883 | 38182万 | 31.74 | 31.74 | 621.59 | 117 | 威龙股份 | 2023-11-01 三 | 10.14 | 9.73 | 9.94 | 10.70 | 9.87 | 2.16% | 15.89% | 528870 | 54318万 | 33.08 | 33.08 | 647.65 | 118 | 威龙股份 | 2023-10-31 二 | 9.45 | 9.49 | 9.73 | 10.44 | 9.23 | 2.53% | 13.90% | 462437 | 45459万 | 32.38 | 32.38 | 633.97 | 119 | 威龙股份 | 2023-10-30 一 | 9.28 | 9.31 | 9.49 | 9.58 | 9.22 | 1.93% | 7.74% | 257504 | 24331万 | 31.58 | 31.58 | 618.33 | 120 | 威龙股份 | 2023-10-27 五 | 9.33 | 9.31 | 9.31 | 9.48 | 9.18 | 0.00% | 7.31% | 243219 | 22615万 | 30.98 | 30.98 | -2211.35 | 121 | 威龙股份 | 2023-10-26 四 | 9.13 | 9.31 | 9.31 | 9.80 | 9.10 | 0.00% | 12.15% | 404293 | 38171万 | 30.98 | 30.98 | -2211.35 | 122 | 威龙股份 | 2023-10-25 三 | 9.25 | 9.23 | 9.31 | 9.66 | 9.23 | 0.87% | 13.65% | 454284 | 42793万 | 30.98 | 30.98 | -2211.35 | 123 | 威龙股份 | 2023-10-24 二 | 9.43 | 9.12 | 9.23 | 9.50 | 8.96 | 1.21% | 15.87% | 527930 | 48693万 | 30.71 | 30.71 | -2192.35 | 124 | 威龙股份 | 2023-10-23 一 | 8.25 | 8.29 | 9.12 | 9.12 | 8.15 | 10.01% | 7.67% | 255249 | 23039万 | 30.35 | 30.35 | -2166.22 | 125 | 威龙股份 | 2023-10-20 五 | 8.30 | 8.50 | 8.29 | 8.50 | 7.92 | -2.47% | 7.26% | 241630 | 19907万 | 27.58 | 27.58 | -1969.08 | 126 | 威龙股份 | 2023-10-19 四 | 8.80 | 9.03 | 8.50 | 8.98 | 8.40 | -5.87% | 8.33% | 277093 | 24026万 | 28.28 | 28.28 | -2018.96 | 127 | 威龙股份 | 2023-10-18 三 | 8.90 | 8.93 | 9.03 | 9.42 | 8.72 | 1.12% | 14.14% | 470455 | 42582万 | 30.05 | 30.05 | -2144.85 | 128 | 威龙股份 | 2023-10-17 二 | 8.78 | 8.95 | 8.93 | 9.15 | 8.46 | -0.22% | 14.23% | 473558 | 41648万 | 29.71 | 29.71 | -2121.09 | 129 | 威龙股份 | 2023-10-16 一 | 8.11 | 8.14 | 8.95 | 8.95 | 8.05 | 9.95% | 5.52% | 183522 | 15730万 | 29.78 | 29.78 | -2125.85 | 130 | 威龙股份 | 2023-10-13 五 | 8.26 | 8.32 | 8.14 | 8.29 | 8.13 | -2.16% | 1.84% | 61295 | 5009万 | 27.09 | 27.09 | -1933.45 | 131 | 威龙股份 | 2023-10-12 四 | 8.33 | 8.36 | 8.32 | 8.41 | 8.26 | -0.48% | 2.10% | 70023 | 5825万 | 27.68 | 27.68 | -1976.2 | 132 | 威龙股份 | 2023-10-11 三 | 8.37 | 8.43 | 8.36 | 8.53 | 8.32 | -0.83% | 1.91% | 63572 | 5332万 | 27.82 | 27.82 | -1985.71 | 133 | 威龙股份 | 2023-10-10 二 | 8.42 | 8.41 | 8.43 | 8.64 | 8.40 | 0.24% | 2.20% | 73270 | 6226万 | 28.05 | 28.05 | -2002.33 | 134 | 威龙股份 | 2023-10-09 一 | 8.50 | 8.76 | 8.41 | 8.52 | 8.33 | -4.00% | 3.54% | 117721 | 9886万 | 27.98 | 27.98 | -1997.58 | 135 | 威龙股份 | 2023-09-28 四 | 8.55 | 8.48 | 8.76 | 8.98 | 8.45 | 3.30% | 4.15% | 138171 | 12106万 | 29.15 | 29.15 | -2080.72 | 136 | 威龙股份 | 2023-09-27 三 | 8.44 | 8.42 | 8.48 | 8.58 | 8.38 | 0.71% | 1.78% | 59283 | 5040万 | 28.22 | 28.22 | -2014.21 | 137 | 威龙股份 | 2023-09-26 二 | 8.46 | 8.46 | 8.42 | 8.51 | 8.36 | -0.47% | 1.11% | 37091 | 3131万 | 28.02 | 28.02 | -1999.96 | 138 | 威龙股份 | 2023-09-25 一 | 8.67 | 8.65 | 8.46 | 8.70 | 8.43 | -2.20% | 1.84% | 61391 | 5223万 | 28.15 | 28.15 | -2009.46 | 139 | 威龙股份 | 2023-09-22 五 | 8.46 | 8.46 | 8.65 | 8.67 | 8.41 | 2.25% | 2.18% | 72589 | 6236万 | 28.78 | 28.78 | -2054.59 | 140 | 威龙股份 | 2023-09-21 四 | 8.50 | 8.54 | 8.46 | 8.58 | 8.44 | -0.94% | 1.15% | 38130 | 3240万 | 28.15 | 28.15 | -2009.46 | 141 | 威龙股份 | 2023-09-20 三 | 8.47 | 8.53 | 8.54 | 8.67 | 8.46 | 0.12% | 1.51% | 50157 | 4304万 | 28.42 | 28.42 | -2028.46 | 142 | 威龙股份 | 2023-09-19 二 | 8.70 | 8.75 | 8.53 | 8.79 | 8.52 | -2.51% | 1.50% | 49899 | 4292万 | 28.38 | 28.38 | -2026.08 | 143 | 威龙股份 | 2023-09-18 一 | 8.67 | 8.64 | 8.75 | 8.83 | 8.56 | 1.27% | 1.81% | 60233 | 5266万 | 29.12 | 29.12 | -2078.34 | 144 | 威龙股份 | 2023-09-15 五 | 8.62 | 8.59 | 8.64 | 8.75 | 8.59 | 0.58% | 1.92% | 64011 | 5547万 | 28.75 | 28.75 | -2052.21 | 145 | 威龙股份 | 2023-09-14 四 | 8.70 | 8.73 | 8.59 | 8.74 | 8.54 | -1.60% | 1.83% | 60936 | 5247万 | 28.58 | 28.58 | -2040.34 | 146 | 威龙股份 | 2023-09-13 三 | 8.77 | 8.77 | 8.73 | 8.86 | 8.63 | -0.46% | 1.75% | 58076 | 5062万 | 29.05 | 29.05 | -2073.59 | 147 | 威龙股份 | 2023-09-12 二 | 8.95 | 8.99 | 8.77 | 8.99 | 8.76 | -2.45% | 1.99% | 66264 | 5845万 | 29.18 | 29.18 | -2083.09 | 148 | 威龙股份 | 2023-09-11 一 | 8.70 | 8.72 | 8.99 | 9.01 | 8.66 | 3.10% | 2.98% | 99050 | 8813万 | 29.91 | 29.91 | -2135.35 | 149 | 威龙股份 | 2023-09-08 五 | 8.72 | 8.81 | 8.72 | 8.88 | 8.64 | -1.02% | 2.16% | 71899 | 6263万 | 29.02 | 29.02 | -2071.21 | 150 | 威龙股份 | 2023-09-07 四 | 8.95 | 9.00 | 8.81 | 9.06 | 8.80 | -2.11% | 2.13% | 70805 | 6314万 | 29.32 | 29.32 | -2092.59 | 151 | 威龙股份 | 2023-09-06 三 | 9.13 | 9.14 | 9.00 | 9.30 | 8.98 | -1.53% | 2.69% | 89418 | 8123万 | 29.95 | 29.95 | -2137.72 | 152 | 威龙股份 | 2023-09-05 二 | 9.32 | 9.35 | 9.14 | 9.34 | 9.06 | -2.25% | 2.68% | 89079 | 8144万 | 30.41 | 30.41 | -2170.97 | 153 | 威龙股份 | 2023-09-04 一 | 9.24 | 9.24 | 9.35 | 9.39 | 9.14 | 1.19% | 3.54% | 117671 | 10961万 | 31.11 | 31.11 | -2220.86 | 154 | 威龙股份 | 2023-09-01 五 | 9.25 | 9.19 | 9.24 | 9.49 | 9.20 | 0.54% | 3.56% | 118531 | 11020万 | 30.75 | 30.75 | -2194.73 | 155 | 威龙股份 | 2023-08-31 四 | 9.16 | 9.19 | 9.19 | 9.25 | 9.00 | 0.00% | 2.14% | 71186 | 6498万 | 30.58 | 30.58 | -2182.85 | 156 | 威龙股份 | 2023-08-30 三 | 9.10 | 9.07 | 9.19 | 9.25 | 9.02 | 1.32% | 2.55% | 84935 | 7758万 | 30.58 | 30.58 | -2182.85 | 157 | 威龙股份 | 2023-08-29 二 | 8.74 | 8.77 | 9.07 | 9.12 | 8.66 | 3.42% | 3.47% | 115467 | 10382万 | 30.18 | 30.18 | -2154.35 | 158 | 威龙股份 | 2023-08-28 一 | 9.38 | 8.94 | 8.77 | 9.39 | 8.70 | -1.90% | 3.52% | 117008 | 10458万 | 29.18 | 29.18 | -2083.09 | 159 | 威龙股份 | 2023-08-25 五 | 9.10 | 9.17 | 8.94 | 9.33 | 8.89 | -2.51% | 3.84% | 127664 | 11606万 | 29.75 | 29.75 | -198.32 | 160 | 威龙股份 | 2023-08-23 三 | 9.14 | 9.24 | 8.96 | 9.23 | 8.95 | -3.03% | 2.63% | 87372 | 7897万 | 29.81 | 29.81 | -198.76 | 161 | 威龙股份 | 2023-08-22 二 | 9.17 | 9.13 | 9.24 | 9.29 | 9.03 | 1.20% | 2.88% | 95701 | 8774万 | 30.75 | 30.75 | -204.97 |
|
行情刷新 | 流通股东
|