| 股票名称 | 代码 603810 | 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 | 丰山集团 | 2024-04-26 五 | 10.28 | 10.63 | 10.49 | 10.58 | 10.17 | -1.32% | 6.06% | 100135 | 10412万 | 17.33 | 17.33 | -28.67 | 2 | 丰山集团 | 2024-04-25 四 | 10.23 | 10.28 | 10.63 | 10.81 | 10.15 | 3.40% | 5.71% | 94301 | 9996万 | 17.57 | 17.57 | 62.4 | 3 | 丰山集团 | 2024-04-24 三 | 9.99 | 10.06 | 10.28 | 10.30 | 9.96 | 2.19% | 3.85% | 63642 | 6486万 | 16.99 | 16.99 | 60.34 | 4 | 丰山集团 | 2024-04-23 二 | 9.99 | 10.01 | 10.06 | 10.20 | 9.90 | 0.50% | 3.43% | 56694 | 5708万 | 16.62 | 16.62 | 59.05 | 5 | 丰山集团 | 2024-04-22 一 | 10.27 | 10.46 | 10.01 | 10.40 | 9.90 | -4.30% | 4.32% | 71408 | 7184万 | 16.54 | 16.54 | 58.76 | 6 | 丰山集团 | 2024-04-19 五 | 10.20 | 10.29 | 10.46 | 10.55 | 10.11 | 1.65% | 5.70% | 94163 | 9788万 | 17.28 | 17.28 | 61.4 | 7 | 丰山集团 | 2024-04-18 四 | 10.33 | 10.35 | 10.29 | 10.53 | 9.95 | -0.58% | 6.49% | 107220 | 11059万 | 17 | 17 | 60.4 | 8 | 丰山集团 | 2024-04-17 三 | 9.70 | 9.59 | 10.35 | 10.39 | 9.70 | 7.92% | 6.80% | 112413 | 11430万 | 17.1 | 17.1 | 60.76 | 9 | 丰山集团 | 2024-04-16 二 | 10.46 | 10.65 | 9.59 | 10.88 | 9.59 | -9.95% | 7.55% | 124735 | 12333万 | 15.85 | 15.85 | 56.29 | 10 | 丰山集团 | 2024-04-15 一 | 11.53 | 11.77 | 10.65 | 11.64 | 10.59 | -9.52% | 8.59% | 141919 | 15435万 | 17.6 | 17.6 | 62.52 | 11 | 丰山集团 | 2024-04-12 五 | 12.16 | 12.16 | 11.77 | 12.20 | 11.71 | -3.21% | 7.08% | 116922 | 13901万 | 19.45 | 19.45 | 69.09 | 12 | 丰山集团 | 2024-04-11 四 | 12.70 | 12.80 | 12.16 | 12.79 | 12.12 | -5.00% | 9.27% | 153130 | 18949万 | 20.09 | 20.09 | 71.38 | 13 | 丰山集团 | 2024-04-10 三 | 13.70 | 13.76 | 12.80 | 13.76 | 12.50 | -6.98% | 11.82% | 195346 | 25354万 | 21.15 | 21.15 | 75.14 | 14 | 丰山集团 | 2024-04-09 二 | 12.50 | 13.36 | 13.76 | 13.93 | 12.50 | 2.99% | 12.29% | 203112 | 27528万 | 22.74 | 22.74 | 80.77 | 15 | 丰山集团 | 2024-04-08 一 | 14.22 | 14.84 | 13.36 | 14.30 | 13.36 | -9.97% | 11.74% | 194003 | 26555万 | 22.08 | 22.08 | 78.42 | 16 | 丰山集团 | 2024-04-03 三 | 14.40 | 14.87 | 14.84 | 15.90 | 14.37 | -0.20% | 19.98% | 330180 | 49707万 | 24.52 | 24.52 | 87.11 | 17 | 丰山集团 | 2024-04-02 二 | 13.80 | 14.03 | 14.87 | 15.37 | 13.60 | 5.99% | 21.32% | 352317 | 50963万 | 24.57 | 24.57 | 87.29 | 18 | 丰山集团 | 2024-04-01 一 | 13.32 | 13.60 | 14.03 | 14.37 | 13.32 | 3.16% | 19.43% | 315351 | 44029万 | 22.77 | 22.77 | 80.9 | 19 | 丰山集团 | 2024-03-29 五 | 13.37 | 14.39 | 13.60 | 15.41 | 13.36 | -5.49% | 25.67% | 416695 | 59952万 | 22.07 | 22.07 | 78.42 | 20 | 丰山集团 | 2024-03-28 四 | 13.00 | 13.08 | 14.39 | 14.39 | 12.00 | 10.02% | 26.82% | 435280 | 57007万 | 23.36 | 23.36 | 82.97 | 21 | 丰山集团 | 2024-03-27 三 | 13.08 | 11.89 | 13.08 | 13.08 | 12.82 | 10.01% | 11.51% | 186852 | 24427万 | 21.23 | 21.23 | 75.42 | 22 | 丰山集团 | 2024-03-26 二 | 11.50 | 10.81 | 11.89 | 11.89 | 11.33 | 9.99% | 4.84% | 78507 | 9256万 | 19.3 | 19.3 | 68.56 | 23 | 丰山集团 | 2024-03-25 一 | 11.02 | 11.05 | 10.81 | 11.22 | 10.77 | -2.17% | 4.14% | 67153 | 7345万 | 17.55 | 17.55 | 62.33 | 24 | 丰山集团 | 2024-03-22 五 | 11.24 | 11.23 | 11.05 | 11.25 | 10.90 | -1.60% | 4.08% | 66156 | 7305万 | 17.94 | 17.94 | 63.71 | 25 | 丰山集团 | 2024-03-21 四 | 11.29 | 11.23 | 11.23 | 11.36 | 11.04 | 0.00% | 4.85% | 78647 | 8831万 | 18.23 | 18.23 | 64.75 | 26 | 丰山集团 | 2024-03-20 三 | 11.15 | 11.07 | 11.23 | 11.23 | 11.04 | 1.45% | 4.55% | 73873 | 8245万 | 18.23 | 18.23 | 64.75 | 27 | 丰山集团 | 2024-03-19 二 | 11.01 | 11.09 | 11.07 | 11.23 | 10.98 | -0.18% | 4.88% | 79251 | 8805万 | 17.97 | 17.97 | 63.83 | 28 | 丰山集团 | 2024-03-18 一 | 10.93 | 10.90 | 11.09 | 11.10 | 10.90 | 1.74% | 5.24% | 85071 | 9349万 | 18 | 18 | 63.95 | 29 | 丰山集团 | 2024-03-15 五 | 10.84 | 10.90 | 10.90 | 10.98 | 10.75 | 0.00% | 4.34% | 70468 | 7650万 | 17.69 | 17.69 | 62.85 | 30 | 丰山集团 | 2024-03-14 四 | 11.15 | 11.31 | 10.90 | 11.15 | 10.77 | -3.63% | 7.45% | 120862 | 13272万 | 17.69 | 17.69 | 62.85 | 31 | 丰山集团 | 2024-03-08 五 | 9.89 | 9.83 | 9.89 | 9.95 | 9.78 | 0.61% | 2.96% | 47967 | 4734万 | 16.05 | 16.05 | 57.03 | 32 | 丰山集团 | 2024-03-07 四 | 10.05 | 9.98 | 9.83 | 10.10 | 9.81 | -1.50% | 3.95% | 64114 | 6393万 | 15.96 | 15.96 | 56.68 | 33 | 丰山集团 | 2024-03-06 三 | 9.71 | 9.71 | 9.98 | 10.09 | 9.70 | 2.78% | 5.34% | 86642 | 8619万 | 16.2 | 16.2 | 57.55 | 34 | 丰山集团 | 2024-03-05 二 | 10.03 | 10.07 | 9.71 | 10.11 | 9.71 | -3.57% | 4.36% | 70746 | 6982万 | 15.76 | 15.76 | 55.99 | 35 | 丰山集团 | 2024-03-04 一 | 10.25 | 10.28 | 10.07 | 10.30 | 9.84 | -2.04% | 5.73% | 93014 | 9316万 | 16.34 | 16.34 | 58.06 | 36 | 丰山集团 | 2024-03-01 五 | 10.43 | 10.15 | 10.28 | 10.62 | 10.07 | 1.28% | 5.71% | 92753 | 9522万 | 16.69 | 16.69 | 59.27 | 37 | 丰山集团 | 2024-02-29 四 | 9.60 | 9.86 | 10.15 | 10.15 | 9.60 | 2.94% | 7.05% | 114444 | 11443万 | 16.47 | 16.47 | 58.53 | 38 | 丰山集团 | 2024-02-28 三 | 11.10 | 10.96 | 9.86 | 11.36 | 9.86 | -10.04% | 10.25% | 166409 | 17746万 | 16 | 16 | 56.85 | 39 | 丰山集团 | 2024-02-27 二 | 10.52 | 10.66 | 10.96 | 11.00 | 10.51 | 2.81% | 6.89% | 111865 | 12086万 | 17.79 | 17.79 | 63.2 | 40 | 丰山集团 | 2024-02-26 一 | 10.44 | 10.55 | 10.66 | 10.97 | 10.31 | 1.04% | 8.72% | 141524 | 15046万 | 17.3 | 17.3 | 61.47 | 41 | 丰山集团 | 2024-02-23 五 | 10.16 | 10.16 | 10.55 | 10.75 | 9.99 | 3.84% | 9.41% | 152800 | 15804万 | 17.12 | 17.12 | 60.83 | 42 | 丰山集团 | 2024-02-22 四 | 9.80 | 9.91 | 10.16 | 10.20 | 9.71 | 2.52% | 8.17% | 132663 | 13245万 | 16.49 | 16.49 | 58.58 | 43 | 丰山集团 | 2024-02-21 三 | 9.31 | 9.43 | 9.91 | 10.37 | 9.25 | 5.09% | 9.75% | 158334 | 15703万 | 16.09 | 16.09 | 57.14 | 44 | 丰山集团 | 2024-02-20 二 | 9.27 | 9.36 | 9.43 | 9.60 | 9.12 | 0.75% | 5.38% | 87351 | 8183万 | 15.31 | 15.31 | 54.37 | 45 | 丰山集团 | 2024-02-19 一 | 9.00 | 8.95 | 9.36 | 9.36 | 9.00 | 4.58% | 6.55% | 106268 | 9787万 | 15.19 | 15.19 | 53.97 | 46 | 丰山集团 | 2024-02-08 四 | 8.40 | 8.50 | 8.95 | 9.12 | 8.14 | 5.29% | 6.82% | 110620 | 9651万 | 14.53 | 14.53 | 51.61 | 47 | 丰山集团 | 2024-02-07 三 | 9.33 | 9.41 | 8.50 | 9.55 | 8.47 | -9.67% | 7.46% | 121054 | 10908万 | 13.8 | 13.8 | 49.01 | 48 | 丰山集团 | 2024-02-06 二 | 8.88 | 9.50 | 9.41 | 9.87 | 8.69 | -0.95% | 7.81% | 126747 | 11575万 | 15.27 | 15.27 | 54.26 | 49 | 丰山集团 | 2024-02-05 一 | 10.27 | 10.56 | 9.50 | 10.27 | 9.50 | -10.04% | 7.26% | 117835 | 11390万 | 15.42 | 15.42 | 54.78 | 50 | 丰山集团 | 2024-02-02 五 | 11.41 | 11.06 | 10.56 | 11.54 | 10.12 | -4.52% | 10.79% | 175195 | 18949万 | 17.14 | 17.14 | 60.89 | 51 | 丰山集团 | 2024-02-01 四 | 11.59 | 11.98 | 11.06 | 11.70 | 11.00 | -7.68% | 9.83% | 159530 | 18050万 | 17.95 | 17.95 | 63.77 | 52 | 丰山集团 | 2024-01-31 三 | 12.60 | 13.31 | 11.98 | 12.97 | 11.98 | -9.99% | 9.53% | 154641 | 18908万 | 19.44 | 19.44 | 69.08 | 53 | 丰山集团 | 2024-01-30 二 | 13.35 | 14.79 | 13.31 | 13.79 | 13.31 | -10.01% | 12.43% | 201776 | 27035万 | 21.6 | 21.6 | 76.75 | 54 | 丰山集团 | 2024-01-29 一 | 14.85 | 16.43 | 14.79 | 15.42 | 14.79 | -9.98% | 7.12% | 115591 | 17208万 | 24.01 | 24.01 | 85.28 | 55 | 丰山集团 | 2024-01-26 五 | 16.43 | 18.26 | 16.43 | 17.44 | 16.43 | -10.02% | 19.86% | 322418 | 53424万 | 26.67 | 26.67 | 94.74 | 56 | 丰山集团 | 2024-01-25 四 | 14.94 | 16.60 | 18.26 | 18.26 | 14.94 | 10.00% | 27.90% | 452843 | 73552万 | 29.64 | 29.64 | 105.29 | 57 | 丰山集团 | 2024-01-24 三 | 17.64 | 16.19 | 16.60 | 17.81 | 16.30 | 2.53% | 27.61% | 448218 | 77510万 | 26.94 | 26.94 | 95.72 | 58 | 丰山集团 | 2024-01-23 二 | 16.19 | 14.72 | 16.19 | 16.19 | 16.19 | 9.99% | 2.01% | 32570 | 5273万 | 26.28 | 26.28 | 93.35 | 59 | 丰山集团 | 2024-01-22 一 | 13.22 | 13.38 | 14.72 | 14.72 | 13.16 | 10.01% | 6.06% | 98362 | 14283万 | 23.89 | 23.89 | 84.88 | 60 | 丰山集团 | 2024-01-19 五 | 13.82 | 14.28 | 13.38 | 14.40 | 13.38 | -6.30% | 11.28% | 183117 | 25413万 | 21.72 | 21.72 | 77.15 | 61 | 丰山集团 | 2024-01-18 四 | 13.01 | 13.19 | 14.28 | 14.51 | 12.92 | 8.26% | 13.38% | 217117 | 30983万 | 23.18 | 23.18 | 82.34 | 62 | 丰山集团 | 2024-01-17 三 | 13.90 | 13.95 | 13.19 | 13.91 | 13.18 | -5.45% | 3.47% | 56253 | 7581万 | 21.41 | 21.41 | 76.05 | 63 | 丰山集团 | 2024-01-16 二 | 14.00 | 14.24 | 13.95 | 14.17 | 13.63 | -2.04% | 5.41% | 87868 | 12196万 | 22.64 | 22.64 | 80.44 | 64 | 丰山集团 | 2024-01-15 一 | 13.94 | 13.97 | 14.24 | 14.58 | 13.80 | 1.93% | 7.06% | 114620 | 16195万 | 23.11 | 23.11 | 82.11 | 65 | 丰山集团 | 2024-01-12 五 | 13.43 | 13.51 | 13.97 | 14.86 | 13.43 | 3.40% | 7.29% | 118400 | 16844万 | 22.67 | 22.67 | 80.55 | 66 | 丰山集团 | 2024-01-11 四 | 13.39 | 13.37 | 13.51 | 13.53 | 13.16 | 1.05% | 1.14% | 18462 | 2469万 | 21.93 | 21.93 | 77.9 | 67 | 丰山集团 | 2024-01-10 三 | 13.49 | 13.32 | 13.37 | 13.49 | 13.12 | 0.38% | 0.87% | 14059 | 1873万 | 21.7 | 21.7 | 77.09 | 68 | 丰山集团 | 2024-01-09 二 | 13.40 | 13.19 | 13.32 | 13.46 | 13.13 | 0.99% | 0.92% | 14949 | 1993万 | 21.62 | 21.62 | 76.8 | 69 | 丰山集团 | 2024-01-08 一 | 13.37 | 13.43 | 13.19 | 13.44 | 13.14 | -1.79% | 1.03% | 16689 | 2214万 | 21.41 | 21.41 | 76.05 | 70 | 丰山集团 | 2024-01-05 五 | 13.99 | 13.53 | 13.43 | 14.06 | 13.30 | -0.74% | 1.24% | 20168 | 2732万 | 21.8 | 21.8 | 77.44 | 71 | 丰山集团 | 2024-01-04 四 | 13.57 | 13.57 | 13.53 | 13.63 | 13.45 | -0.29% | 0.75% | 12126 | 1640万 | 21.96 | 21.96 | 78.01 | 72 | 丰山集团 | 2024-01-03 三 | 13.56 | 13.57 | 13.57 | 13.63 | 13.45 | 0.00% | 0.80% | 13029 | 1765万 | 22.03 | 22.03 | 78.25 | 73 | 丰山集团 | 2024-01-02 二 | 13.35 | 13.37 | 13.57 | 13.65 | 13.32 | 1.50% | 1.25% | 20336 | 2750万 | 22.03 | 22.03 | 78.25 | 74 | 丰山集团 | 2023-12-29 五 | 13.41 | 13.35 | 13.37 | 13.48 | 13.20 | 0.15% | 1.54% | 25055 | 3337万 | 21.7 | 21.7 | 77.09 | 75 | 丰山集团 | 2023-12-28 四 | 12.89 | 12.89 | 13.35 | 13.37 | 12.68 | 3.57% | 1.75% | 28438 | 3759万 | 21.67 | 21.67 | 76.98 | 76 | 丰山集团 | 2023-12-27 三 | 12.98 | 12.87 | 12.89 | 13.01 | 12.68 | 0.16% | 0.97% | 15776 | 2024万 | 20.92 | 20.92 | 74.32 | 77 | 丰山集团 | 2023-12-26 二 | 12.95 | 12.88 | 12.87 | 13.09 | 12.81 | -0.08% | 0.98% | 15849 | 2048万 | 20.89 | 20.89 | 74.21 | 78 | 丰山集团 | 2023-12-25 一 | 13.15 | 13.10 | 12.88 | 13.15 | 12.74 | -1.68% | 0.69% | 11155 | 1436万 | 20.91 | 20.91 | 74.27 | 79 | 丰山集团 | 2023-12-22 五 | 13.33 | 13.32 | 13.10 | 13.33 | 13.01 | -1.65% | 0.94% | 15269 | 2005万 | 21.26 | 21.26 | 75.54 | 80 | 丰山集团 | 2023-12-21 四 | 13.14 | 13.17 | 13.32 | 13.34 | 12.91 | 1.14% | 0.72% | 11764 | 1544万 | 21.62 | 21.62 | 76.8 | 81 | 丰山集团 | 2023-12-20 三 | 13.16 | 13.16 | 13.17 | 13.41 | 13.10 | 0.08% | 0.63% | 10306 | 1368万 | 21.38 | 21.38 | 75.94 | 82 | 丰山集团 | 2023-12-19 二 | 13.08 | 13.06 | 13.16 | 13.18 | 12.98 | 0.77% | 0.87% | 14114 | 1845万 | 21.36 | 21.36 | 75.88 | 83 | 丰山集团 | 2023-12-18 一 | 13.23 | 13.38 | 13.06 | 13.45 | 13.05 | -2.39% | 0.81% | 13151 | 1733万 | 21.2 | 21.2 | 75.3 | 84 | 丰山集团 | 2023-12-15 五 | 13.41 | 13.41 | 13.38 | 13.53 | 13.33 | -0.22% | 0.72% | 11663 | 1562万 | 21.72 | 21.72 | 77.15 | 85 | 丰山集团 | 2023-12-14 四 | 13.31 | 13.28 | 13.41 | 13.53 | 13.20 | 0.98% | 0.78% | 12619 | 1696万 | 21.77 | 21.77 | 77.32 | 86 | 丰山集团 | 2023-12-13 三 | 12.95 | 13.35 | 13.28 | 13.65 | 12.95 | -0.52% | 1.02% | 16483 | 2210万 | 21.55 | 21.55 | 76.57 | 87 | 丰山集团 | 2023-12-12 二 | 13.15 | 13.26 | 13.35 | 13.39 | 13.06 | 0.68% | 0.74% | 11965 | 1580万 | 21.67 | 21.67 | 76.98 | 88 | 丰山集团 | 2023-12-11 一 | 13.25 | 13.13 | 13.26 | 13.44 | 13.03 | 0.99% | 0.93% | 15173 | 2006万 | 21.52 | 21.52 | 76.46 | 89 | 丰山集团 | 2023-12-08 五 | 13.62 | 13.52 | 13.13 | 13.66 | 13.11 | -2.88% | 1.13% | 18386 | 2458万 | 21.31 | 21.31 | 75.71 | 90 | 丰山集团 | 2023-12-07 四 | 13.61 | 13.67 | 13.52 | 13.78 | 13.47 | -1.10% | 0.89% | 14464 | 1962万 | 21.94 | 21.94 | 77.96 | 91 | 丰山集团 | 2023-12-06 三 | 13.51 | 13.50 | 13.67 | 13.85 | 13.45 | 1.26% | 1.05% | 16972 | 2331万 | 22.19 | 22.19 | 78.82 | 92 | 丰山集团 | 2023-12-05 二 | 13.67 | 13.72 | 13.50 | 13.77 | 13.50 | -1.60% | 1.04% | 16951 | 2313万 | 21.91 | 21.91 | 77.84 | 93 | 丰山集团 | 2023-12-04 一 | 13.67 | 13.72 | 13.72 | 13.83 | 13.62 | 0.00% | 0.70% | 11392 | 1562万 | 22.27 | 22.27 | 79.11 | 94 | 丰山集团 | 2023-12-01 五 | 13.71 | 13.75 | 13.72 | 13.75 | 13.57 | -0.22% | 0.85% | 13818 | 1889万 | 22.27 | 22.27 | 79.11 | 95 | 丰山集团 | 2023-11-30 四 | 13.91 | 13.81 | 13.75 | 13.91 | 13.55 | -0.43% | 1.06% | 17284 | 2369万 | 22.32 | 22.32 | 79.28 | 96 | 丰山集团 | 2023-11-29 三 | 14.00 | 13.91 | 13.81 | 14.32 | 13.79 | -0.72% | 2.13% | 34526 | 4839万 | 22.42 | 22.42 | 79.63 | 97 | 丰山集团 | 2023-11-28 二 | 13.47 | 13.54 | 13.91 | 13.96 | 13.45 | 2.73% | 2.44% | 39544 | 5449万 | 22.58 | 22.58 | 80.21 | 98 | 丰山集团 | 2023-11-27 一 | 13.66 | 13.62 | 13.54 | 14.03 | 13.31 | -0.59% | 2.51% | 40812 | 5520万 | 21.98 | 21.98 | 78.07 | 99 | 丰山集团 | 2023-11-24 五 | 13.90 | 14.13 | 13.62 | 14.38 | 13.56 | -3.61% | 4.14% | 67179 | 9269万 | 22.11 | 22.11 | 78.53 | 100 | 丰山集团 | 2023-11-23 四 | 13.41 | 13.41 | 14.13 | 14.57 | 13.35 | 5.37% | 4.36% | 70800 | 9968万 | 22.93 | 22.93 | 81.47 | 101 | 丰山集团 | 2023-11-22 三 | 13.47 | 13.47 | 13.41 | 13.65 | 13.40 | -0.45% | 0.64% | 10319 | 1392万 | 21.77 | 21.77 | 77.32 | 102 | 丰山集团 | 2023-11-21 二 | 13.54 | 13.47 | 13.47 | 13.65 | 13.47 | 0.00% | 0.90% | 14652 | 1989万 | 21.86 | 21.86 | 77.67 | 103 | 丰山集团 | 2023-11-20 一 | 13.49 | 13.42 | 13.47 | 13.52 | 13.34 | 0.37% | 0.59% | 9580 | 1287万 | 21.86 | 21.86 | 77.67 | 104 | 丰山集团 | 2023-11-17 五 | 13.33 | 13.33 | 13.42 | 13.45 | 13.28 | 0.68% | 0.41% | 6713 | 898万 | 21.78 | 21.78 | 77.38 | 105 | 丰山集团 | 2023-11-16 四 | 13.43 | 13.44 | 13.33 | 13.43 | 13.31 | -0.82% | 0.39% | 6388 | 854万 | 21.64 | 21.64 | 76.86 | 106 | 丰山集团 | 2023-11-15 三 | 13.38 | 13.31 | 13.44 | 13.47 | 13.32 | 0.98% | 0.61% | 9876 | 1323万 | 21.81 | 21.81 | 77.5 | 107 | 丰山集团 | 2023-11-14 二 | 13.48 | 13.46 | 13.31 | 13.48 | 13.23 | -1.11% | 0.56% | 9131 | 1216万 | 21.6 | 21.6 | 76.75 | 108 | 丰山集团 | 2023-11-13 一 | 13.29 | 13.25 | 13.46 | 13.47 | 13.25 | 1.58% | 0.86% | 13897 | 1861万 | 21.85 | 21.85 | 77.61 | 109 | 丰山集团 | 2023-11-10 五 | 13.19 | 13.18 | 13.25 | 13.27 | 13.10 | 0.53% | 0.44% | 7198 | 952万 | 21.51 | 21.51 | 76.4 | 110 | 丰山集团 | 2023-11-09 四 | 13.17 | 13.17 | 13.18 | 13.28 | 13.08 | 0.08% | 0.51% | 8302 | 1094万 | 21.39 | 21.39 | 76 | 111 | 丰山集团 | 2023-11-08 三 | 13.28 | 13.29 | 13.17 | 13.30 | 13.12 | -0.90% | 0.42% | 6844 | 903万 | 21.38 | 21.38 | 75.94 | 112 | 丰山集团 | 2023-11-07 二 | 13.29 | 13.26 | 13.29 | 13.30 | 13.06 | 0.23% | 0.65% | 10629 | 1402万 | 21.57 | 21.57 | 76.63 | 113 | 丰山集团 | 2023-11-06 一 | 13.10 | 13.03 | 13.26 | 13.32 | 13.10 | 1.77% | 0.84% | 13592 | 1797万 | 21.52 | 21.52 | 76.46 | 114 | 丰山集团 | 2023-11-03 五 | 13.06 | 13.00 | 13.03 | 13.20 | 12.97 | 0.23% | 0.69% | 11210 | 1467万 | 21.15 | 21.15 | 75.13 | 115 | 丰山集团 | 2023-11-02 四 | 13.10 | 13.10 | 13.00 | 13.13 | 12.81 | -0.76% | 0.83% | 13413 | 1742万 | 21.1 | 21.1 | 74.96 | 116 | 丰山集团 | 2023-11-01 三 | 12.49 | 12.88 | 13.10 | 13.12 | 12.49 | 1.71% | 0.94% | 15236 | 1985万 | 21.26 | 21.26 | 75.53 | 117 | 丰山集团 | 2023-10-31 二 | 12.82 | 12.80 | 12.88 | 12.96 | 12.73 | 0.63% | 0.76% | 12292 | 1576万 | 20.91 | 20.91 | 74.27 | 118 | 丰山集团 | 2023-10-30 一 | 12.69 | 12.84 | 12.80 | 12.93 | 12.69 | -0.31% | 0.81% | 13097 | 1682万 | 20.78 | 20.78 | 73.8 | 119 | 丰山集团 | 2023-10-27 五 | 12.45 | 12.51 | 12.84 | 12.85 | 12.41 | 2.64% | 0.90% | 14535 | 1855万 | 20.84 | 20.84 | 49.22 | 120 | 丰山集团 | 2023-10-26 四 | 12.48 | 12.65 | 12.51 | 12.65 | 12.36 | -1.11% | 0.58% | 9367 | 1164万 | 20.31 | 20.31 | 47.96 | 121 | 丰山集团 | 2023-10-25 三 | 12.51 | 12.39 | 12.65 | 12.70 | 12.42 | 2.10% | 0.58% | 9407 | 1188万 | 20.53 | 20.53 | 48.49 | 122 | 丰山集团 | 2023-10-24 二 | 11.87 | 11.87 | 12.39 | 12.46 | 11.82 | 4.38% | 0.96% | 15625 | 1917万 | 20.11 | 20.11 | 47.5 | 123 | 丰山集团 | 2023-10-23 一 | 12.24 | 12.28 | 11.87 | 12.28 | 11.78 | -3.34% | 0.92% | 14948 | 1790万 | 19.27 | 19.27 | 45.5 | 124 | 丰山集团 | 2023-10-20 五 | 12.76 | 12.37 | 12.28 | 12.76 | 12.22 | -0.73% | 0.69% | 11122 | 1376万 | 19.93 | 19.93 | 47.08 | 125 | 丰山集团 | 2023-10-19 四 | 12.35 | 12.42 | 12.37 | 12.67 | 12.13 | -0.40% | 0.56% | 9058 | 1125万 | 20.08 | 20.08 | 47.42 | 126 | 丰山集团 | 2023-10-18 三 | 12.69 | 12.70 | 12.42 | 12.70 | 12.42 | -2.20% | 0.73% | 11888 | 1487万 | 20.16 | 20.16 | 47.61 | 127 | 丰山集团 | 2023-10-17 二 | 12.68 | 12.53 | 12.70 | 12.77 | 12.62 | 1.36% | 0.49% | 8030 | 1019万 | 20.61 | 20.61 | 48.69 | 128 | 丰山集团 | 2023-10-16 一 | 12.61 | 12.61 | 12.53 | 12.70 | 12.45 | -0.63% | 0.51% | 8299 | 1041万 | 20.34 | 20.34 | 48.03 | 129 | 丰山集团 | 2023-10-13 五 | 12.80 | 12.87 | 12.61 | 12.87 | 12.60 | -2.02% | 0.50% | 8167 | 1035万 | 20.47 | 20.47 | 48.34 | 130 | 丰山集团 | 2023-10-12 四 | 12.73 | 12.70 | 12.87 | 12.94 | 12.62 | 1.34% | 0.55% | 8969 | 1146万 | 20.89 | 20.89 | 49.34 | 131 | 丰山集团 | 2023-10-11 三 | 12.66 | 12.65 | 12.70 | 12.82 | 12.56 | 0.40% | 0.63% | 10222 | 1298万 | 20.61 | 20.61 | 48.69 | 132 | 丰山集团 | 2023-10-10 二 | 12.70 | 12.70 | 12.65 | 12.83 | 12.63 | -0.39% | 0.43% | 6902 | 879万 | 20.53 | 20.53 | 48.49 | 133 | 丰山集团 | 2023-10-09 一 | 13.00 | 13.03 | 12.70 | 13.08 | 12.56 | -2.53% | 1.03% | 16643 | 2119万 | 20.61 | 20.61 | 48.69 | 134 | 丰山集团 | 2023-09-28 四 | 12.94 | 12.89 | 13.03 | 13.07 | 12.86 | 1.09% | 0.45% | 7259 | 944万 | 21.15 | 21.15 | 49.95 | 135 | 丰山集团 | 2023-09-27 三 | 12.81 | 12.82 | 12.89 | 13.04 | 12.72 | 0.55% | 0.47% | 7683 | 992万 | 20.92 | 20.92 | 49.41 | 136 | 丰山集团 | 2023-09-26 二 | 12.97 | 12.97 | 12.82 | 12.98 | 12.76 | -1.16% | 0.45% | 7294 | 936万 | 20.81 | 20.81 | 49.15 | 137 | 丰山集团 | 2023-09-25 一 | 13.06 | 13.04 | 12.97 | 13.18 | 12.86 | -0.54% | 0.38% | 6244 | 810万 | 21.05 | 21.05 | 49.72 | 138 | 丰山集团 | 2023-09-22 五 | 12.85 | 12.80 | 13.04 | 13.07 | 12.71 | 1.88% | 0.49% | 8011 | 1031万 | 21.17 | 21.17 | 49.99 | 139 | 丰山集团 | 2023-09-21 四 | 12.86 | 13.00 | 12.80 | 13.04 | 12.79 | -1.54% | 0.40% | 6546 | 843万 | 20.78 | 20.78 | 49.07 | 140 | 丰山集团 | 2023-09-20 三 | 13.04 | 13.05 | 13.00 | 13.11 | 12.93 | -0.38% | 0.37% | 6003 | 783万 | 21.1 | 21.1 | 49.84 | 141 | 丰山集团 | 2023-09-19 二 | 13.18 | 13.15 | 13.05 | 13.30 | 13.00 | -0.76% | 0.58% | 9420 | 1231万 | 21.18 | 21.18 | 50.03 | 142 | 丰山集团 | 2023-09-18 一 | 12.94 | 12.96 | 13.15 | 13.28 | 12.78 | 1.47% | 0.59% | 9498 | 1245万 | 21.34 | 21.34 | 50.41 | 143 | 丰山集团 | 2023-09-15 五 | 12.94 | 12.92 | 12.96 | 13.08 | 12.84 | 0.31% | 0.42% | 6892 | 892万 | 21.04 | 21.04 | 49.68 | 144 | 丰山集团 | 2023-09-14 四 | 13.23 | 13.15 | 12.92 | 13.23 | 12.85 | -1.75% | 0.49% | 7897 | 1023万 | 20.97 | 20.97 | 49.53 | 145 | 丰山集团 | 2023-09-13 三 | 13.28 | 13.28 | 13.15 | 13.33 | 13.01 | -0.98% | 0.45% | 7254 | 953万 | 21.34 | 21.34 | 50.41 | 146 | 丰山集团 | 2023-09-12 二 | 13.28 | 13.26 | 13.28 | 13.34 | 13.15 | 0.15% | 0.39% | 6298 | 834万 | 21.55 | 21.56 | 50.91 | 147 | 丰山集团 | 2023-09-11 一 | 13.25 | 13.20 | 13.26 | 13.38 | 13.06 | 0.45% | 0.76% | 12360 | 1640万 | 21.52 | 21.52 | 50.83 | 148 | 丰山集团 | 2023-09-08 五 | 13.38 | 13.29 | 13.20 | 13.44 | 13.14 | -0.68% | 0.40% | 6512 | 863万 | 21.43 | 21.43 | 50.6 | 149 | 丰山集团 | 2023-09-07 四 | 13.43 | 13.47 | 13.29 | 13.49 | 13.29 | -1.34% | 0.69% | 11135 | 1489万 | 21.57 | 21.57 | 50.95 | 150 | 丰山集团 | 2023-09-06 三 | 13.28 | 13.31 | 13.47 | 13.50 | 13.20 | 1.20% | 0.88% | 14206 | 1906万 | 21.86 | 21.86 | 51.64 | 151 | 丰山集团 | 2023-09-05 二 | 13.24 | 13.24 | 13.31 | 13.35 | 13.19 | 0.53% | 0.56% | 9075 | 1204万 | 21.6 | 21.6 | 51.03 | 152 | 丰山集团 | 2023-09-04 一 | 12.93 | 12.99 | 13.24 | 13.26 | 12.86 | 1.92% | 0.72% | 11714 | 1537万 | 21.49 | 21.49 | 50.76 | 153 | 丰山集团 | 2023-09-01 五 | 13.02 | 13.08 | 12.99 | 13.33 | 12.91 | -0.69% | 0.82% | 13312 | 1731万 | 21.08 | 21.08 | 49.8 | 154 | 丰山集团 | 2023-08-31 四 | 13.23 | 13.24 | 13.08 | 13.36 | 13.02 | -1.21% | 0.77% | 12571 | 1648万 | 21.23 | 21.23 | 50.14 | 155 | 丰山集团 | 2023-08-30 三 | 13.25 | 13.08 | 13.24 | 13.38 | 13.11 | 1.22% | 0.93% | 15110 | 2009万 | 21.49 | 21.49 | 50.76 | 156 | 丰山集团 | 2023-08-29 二 | 12.48 | 12.47 | 13.08 | 13.09 | 12.45 | 4.89% | 1.14% | 18540 | 2395万 | 21.23 | 21.23 | 26.85 | 157 | 丰山集团 | 2023-08-28 一 | 12.97 | 12.53 | 12.47 | 13.11 | 12.44 | -0.48% | 1.13% | 18264 | 2335万 | 20.24 | 20.24 | 25.6 | 158 | 丰山集团 | 2023-08-25 五 | 12.90 | 12.90 | 12.53 | 12.96 | 12.40 | -2.87% | 0.86% | 14021 | 1774万 | 20.34 | 20.34 | 25.72 | 159 | 丰山集团 | 2023-08-23 三 | 13.00 | 13.00 | 12.88 | 13.05 | 12.80 | -0.92% | 0.59% | 9567 | 1236万 | 20.91 | 20.91 | 26.44 | 160 | 丰山集团 | 2023-08-22 二 | 13.36 | 13.23 | 13.00 | 13.36 | 12.78 | -1.74% | 0.85% | 13869 | 1803万 | 21.1 | 21.1 | 26.68 |
|
行情刷新 | 流通股东
|