| 股票名称 | 代码 603908 | 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 | 牧高笛 | 2024-04-26 五 | 31.78 | 31.50 | 31.05 | 31.78 | 30.77 | -1.43% | 2.74% | 18288 | 5692万 | 20.71 | 20.71 | 17.2 | 2 | 牧高笛 | 2024-04-25 四 | 31.99 | 32.21 | 31.50 | 32.44 | 31.45 | -2.20% | 2.20% | 14680 | 4665万 | 21.01 | 21.01 | 17.45 | 3 | 牧高笛 | 2024-04-24 三 | 32.70 | 32.60 | 32.21 | 33.18 | 31.88 | -1.20% | 2.47% | 16482 | 5329万 | 21.48 | 21.48 | 17.85 | 4 | 牧高笛 | 2024-04-23 二 | 33.23 | 33.60 | 32.60 | 33.89 | 32.60 | -2.98% | 1.66% | 11056 | 3674万 | 21.74 | 21.74 | 18.06 | 5 | 牧高笛 | 2024-04-22 一 | 33.00 | 33.30 | 33.60 | 34.12 | 31.85 | 0.90% | 2.09% | 13951 | 4603万 | 22.41 | 22.41 | 18.62 | 6 | 牧高笛 | 2024-04-19 五 | 34.09 | 34.75 | 33.30 | 34.69 | 32.98 | -4.17% | 2.41% | 16059 | 5402万 | 22.21 | 22.21 | 18.45 | 7 | 牧高笛 | 2024-04-18 四 | 33.49 | 33.49 | 34.75 | 35.50 | 32.79 | 3.76% | 3.14% | 20957 | 7204万 | 23.17 | 23.17 | 19.25 | 8 | 牧高笛 | 2024-04-17 三 | 32.50 | 31.51 | 33.49 | 33.60 | 32.09 | 6.28% | 2.95% | 19659 | 6520万 | 22.33 | 22.33 | 18.56 | 9 | 牧高笛 | 2024-04-16 二 | 34.50 | 34.60 | 31.51 | 34.60 | 31.48 | -8.93% | 3.84% | 25635 | 8324万 | 21.01 | 21.01 | 17.46 | 10 | 牧高笛 | 2024-04-15 一 | 36.94 | 37.17 | 34.60 | 37.20 | 33.80 | -6.91% | 4.58% | 30523 | 10852万 | 23.07 | 23.07 | 19.17 | 11 | 牧高笛 | 2024-04-12 五 | 36.00 | 36.16 | 37.17 | 37.80 | 35.56 | 2.79% | 4.84% | 32294 | 11853万 | 24.79 | 24.79 | 20.59 | 12 | 牧高笛 | 2024-04-11 四 | 34.90 | 35.21 | 36.16 | 36.16 | 34.51 | 2.70% | 3.21% | 21421 | 7614万 | 24.12 | 24.12 | 20.04 | 13 | 牧高笛 | 2024-04-10 三 | 35.45 | 35.91 | 35.21 | 36.50 | 34.41 | -1.95% | 3.38% | 22548 | 8013万 | 23.48 | 23.48 | 19.51 | 14 | 牧高笛 | 2024-04-09 二 | 35.90 | 36.46 | 35.91 | 37.20 | 34.95 | -1.51% | 5.25% | 35002 | 12597万 | 23.95 | 23.95 | 19.9 | 15 | 牧高笛 | 2024-04-08 一 | 34.60 | 34.86 | 36.46 | 37.99 | 34.60 | 4.59% | 6.51% | 43441 | 15745万 | 24.32 | 24.32 | 20.2 | 16 | 牧高笛 | 2024-04-03 三 | 34.98 | 34.39 | 34.86 | 35.50 | 34.39 | 1.37% | 3.24% | 21603 | 7558万 | 23.25 | 23.25 | 19.31 | 17 | 牧高笛 | 2024-04-02 二 | 34.30 | 34.23 | 34.39 | 35.54 | 33.91 | 0.47% | 3.52% | 23448 | 8151万 | 22.93 | 22.93 | 19.05 | 18 | 牧高笛 | 2024-04-01 一 | 33.68 | 33.70 | 34.23 | 34.23 | 33.26 | 1.57% | 2.71% | 18050 | 6097万 | 22.83 | 22.83 | 18.97 | 19 | 牧高笛 | 2024-03-29 五 | 32.80 | 33.10 | 33.70 | 33.74 | 32.71 | 1.81% | 2.85% | 19002 | 6341万 | 22.47 | 22.47 | 18.67 | 20 | 牧高笛 | 2024-03-28 四 | 32.00 | 32.11 | 33.10 | 33.66 | 31.50 | 3.08% | 3.48% | 23240 | 7571万 | 22.07 | 22.07 | 18.34 | 21 | 牧高笛 | 2024-03-27 三 | 32.95 | 32.95 | 32.11 | 33.44 | 32.08 | -2.55% | 2.17% | 14446 | 4763万 | 21.41 | 21.41 | 17.79 | 22 | 牧高笛 | 2024-03-26 二 | 33.08 | 33.44 | 32.95 | 33.32 | 32.53 | -1.47% | 1.96% | 13040 | 4299万 | 21.97 | 21.97 | 18.26 | 23 | 牧高笛 | 2024-03-25 一 | 33.03 | 33.23 | 33.44 | 34.13 | 32.61 | 0.63% | 2.53% | 16904 | 5627万 | 22.3 | 22.3 | 18.53 | 24 | 牧高笛 | 2024-03-22 五 | 34.24 | 34.55 | 33.23 | 34.38 | 33.21 | -3.82% | 2.40% | 16004 | 5386万 | 22.16 | 22.16 | 18.41 | 25 | 牧高笛 | 2024-03-21 四 | 33.75 | 33.72 | 34.55 | 34.85 | 33.42 | 2.46% | 3.73% | 24885 | 8470万 | 23.04 | 23.04 | 19.14 | 26 | 牧高笛 | 2024-03-20 三 | 34.13 | 34.25 | 33.72 | 34.24 | 33.58 | -1.55% | 2.99% | 19945 | 6727万 | 22.49 | 22.49 | 18.68 | 27 | 牧高笛 | 2024-03-19 二 | 35.00 | 35.25 | 34.25 | 35.15 | 34.20 | -2.84% | 3.56% | 23758 | 8222万 | 22.84 | 22.84 | 18.98 | 28 | 牧高笛 | 2024-03-18 一 | 35.11 | 36.20 | 35.25 | 35.78 | 34.03 | -2.62% | 5.86% | 39097 | 13564万 | 23.51 | 23.51 | 19.53 | 29 | 牧高笛 | 2024-03-15 五 | 36.00 | 35.04 | 36.20 | 38.47 | 35.48 | 3.31% | 8.50% | 56670 | 20734万 | 24.14 | 24.14 | 20.06 | 30 | 牧高笛 | 2024-03-14 四 | 32.21 | 32.27 | 35.04 | 35.50 | 32.12 | 8.58% | 6.17% | 41143 | 14062万 | 23.37 | 23.37 | 19.41 | 31 | 牧高笛 | 2024-03-08 五 | 30.80 | 30.48 | 30.27 | 31.05 | 30.00 | -0.69% | 1.18% | 7877 | 2390万 | 20.19 | 20.19 | 16.77 | 32 | 牧高笛 | 2024-03-07 四 | 30.27 | 30.20 | 30.48 | 30.98 | 30.06 | 0.93% | 1.70% | 11313 | 3453万 | 20.33 | 20.33 | 16.89 | 33 | 牧高笛 | 2024-03-06 三 | 29.90 | 30.06 | 30.20 | 30.50 | 29.62 | 0.47% | 1.17% | 7800 | 2346万 | 20.14 | 20.14 | 16.73 | 34 | 牧高笛 | 2024-03-05 二 | 30.60 | 30.58 | 30.06 | 30.70 | 29.90 | -1.70% | 1.42% | 9461 | 2863万 | 20.05 | 20.05 | 16.66 | 35 | 牧高笛 | 2024-03-04 一 | 30.20 | 30.10 | 30.58 | 30.78 | 29.31 | 1.59% | 1.80% | 11977 | 3616万 | 20.39 | 20.39 | 16.94 | 36 | 牧高笛 | 2024-03-01 五 | 29.87 | 29.83 | 30.10 | 30.12 | 29.16 | 0.91% | 1.63% | 10872 | 3238万 | 20.07 | 20.07 | 16.68 | 37 | 牧高笛 | 2024-02-29 四 | 29.47 | 29.27 | 29.83 | 30.17 | 28.85 | 1.91% | 2.51% | 16772 | 4951万 | 19.89 | 19.89 | 16.53 | 38 | 牧高笛 | 2024-02-28 三 | 31.36 | 31.36 | 29.27 | 31.99 | 29.22 | -6.66% | 2.96% | 19727 | 6038万 | 19.52 | 19.52 | 16.22 | 39 | 牧高笛 | 2024-02-27 二 | 31.15 | 31.35 | 31.36 | 31.50 | 30.80 | 0.03% | 1.87% | 12491 | 3886万 | 20.91 | 20.91 | 17.38 | 40 | 牧高笛 | 2024-02-26 一 | 30.24 | 30.53 | 31.35 | 31.84 | 30.03 | 2.69% | 2.41% | 16072 | 4950万 | 20.91 | 20.91 | 17.37 | 41 | 牧高笛 | 2024-02-23 五 | 29.21 | 29.21 | 30.53 | 31.58 | 28.93 | 4.52% | 2.49% | 16593 | 4993万 | 20.36 | 20.36 | 16.92 | 42 | 牧高笛 | 2024-02-22 四 | 28.58 | 28.80 | 29.21 | 29.21 | 28.42 | 1.42% | 1.68% | 11206 | 3236万 | 19.48 | 19.48 | 16.18 | 43 | 牧高笛 | 2024-02-21 三 | 28.16 | 28.25 | 28.80 | 29.44 | 27.73 | 1.95% | 1.95% | 13035 | 3756万 | 19.21 | 19.21 | 15.96 | 44 | 牧高笛 | 2024-02-20 二 | 28.40 | 28.69 | 28.25 | 28.70 | 27.66 | -1.53% | 1.73% | 11544 | 3249万 | 18.84 | 18.84 | 15.65 | 45 | 牧高笛 | 2024-02-19 一 | 27.44 | 27.05 | 28.69 | 29.32 | 27.24 | 6.06% | 3.29% | 21923 | 6242万 | 19.13 | 19.13 | 15.9 | 46 | 牧高笛 | 2024-02-08 四 | 24.77 | 24.59 | 27.05 | 27.05 | 24.50 | 10.00% | 3.45% | 23005 | 6014万 | 18.04 | 18.04 | 14.99 | 47 | 牧高笛 | 2024-02-07 三 | 25.09 | 25.19 | 24.59 | 25.49 | 24.22 | -2.38% | 2.52% | 16784 | 4150万 | 16.4 | 16.4 | 13.62 | 48 | 牧高笛 | 2024-02-06 二 | 24.00 | 24.29 | 25.19 | 25.53 | 22.51 | 3.71% | 2.61% | 17420 | 4183万 | 16.8 | 16.8 | 13.96 | 49 | 牧高笛 | 2024-02-05 一 | 26.33 | 26.76 | 24.29 | 26.50 | 24.10 | -9.23% | 2.70% | 18006 | 4466万 | 16.2 | 16.2 | 13.46 | 50 | 牧高笛 | 2024-02-02 五 | 28.40 | 28.37 | 26.76 | 28.81 | 25.83 | -5.68% | 2.19% | 14606 | 3968万 | 17.85 | 17.85 | 14.83 | 51 | 牧高笛 | 2024-02-01 四 | 28.70 | 28.65 | 28.37 | 29.15 | 27.54 | -0.98% | 1.60% | 10697 | 3035万 | 18.92 | 18.92 | 15.72 | 52 | 牧高笛 | 2024-01-31 三 | 30.60 | 30.67 | 28.65 | 30.65 | 28.51 | -6.59% | 1.52% | 10126 | 2977万 | 19.11 | 19.11 | 15.87 | 53 | 牧高笛 | 2024-01-30 二 | 31.99 | 32.04 | 30.67 | 31.99 | 30.39 | -4.28% | 1.74% | 11591 | 3584万 | 20.45 | 20.45 | 16.99 | 54 | 牧高笛 | 2024-01-29 一 | 33.50 | 33.27 | 32.04 | 33.55 | 31.85 | -3.70% | 1.52% | 10167 | 3294万 | 21.37 | 21.37 | 17.75 | 55 | 牧高笛 | 2024-01-26 五 | 33.05 | 33.26 | 33.27 | 34.17 | 32.90 | 0.03% | 1.82% | 12111 | 4067万 | 22.19 | 22.19 | 18.43 | 56 | 牧高笛 | 2024-01-25 四 | 32.61 | 32.61 | 33.26 | 33.31 | 31.80 | 1.99% | 2.03% | 13535 | 4412万 | 22.18 | 22.18 | 18.43 | 57 | 牧高笛 | 2024-01-24 三 | 32.30 | 32.10 | 32.61 | 33.43 | 31.51 | 1.59% | 2.31% | 15402 | 5008万 | 21.75 | 21.75 | 18.07 | 58 | 牧高笛 | 2024-01-23 二 | 32.58 | 32.58 | 32.10 | 32.58 | 31.40 | -1.47% | 1.40% | 9350 | 2985万 | 21.41 | 21.41 | 17.79 | 59 | 牧高笛 | 2024-01-22 一 | 34.17 | 34.73 | 32.58 | 34.40 | 31.89 | -6.19% | 2.54% | 16948 | 5654万 | 21.73 | 21.73 | 18.05 | 60 | 牧高笛 | 2024-01-19 五 | 35.55 | 35.78 | 34.73 | 36.40 | 34.73 | -2.93% | 2.65% | 17687 | 6261万 | 23.16 | 23.16 | 19.24 | 61 | 牧高笛 | 2024-01-18 四 | 36.52 | 36.92 | 35.78 | 36.55 | 34.67 | -3.09% | 2.88% | 19209 | 6825万 | 23.86 | 23.86 | 19.82 | 62 | 牧高笛 | 2024-01-17 三 | 37.82 | 38.23 | 36.92 | 38.19 | 36.73 | -3.43% | 2.14% | 14265 | 5348万 | 24.62 | 24.62 | 20.46 | 63 | 牧高笛 | 2024-01-16 二 | 39.01 | 39.19 | 38.23 | 39.60 | 37.50 | -2.45% | 2.89% | 19304 | 7423万 | 25.5 | 25.5 | 21.18 | 64 | 牧高笛 | 2024-01-15 一 | 38.76 | 38.88 | 39.19 | 39.50 | 38.25 | 0.80% | 2.37% | 15808 | 6160万 | 26.14 | 26.14 | 21.71 | 65 | 牧高笛 | 2024-01-12 五 | 40.01 | 40.50 | 38.88 | 40.55 | 38.33 | -4.00% | 3.71% | 24724 | 9748万 | 25.93 | 25.93 | 21.54 | 66 | 牧高笛 | 2024-01-11 四 | 39.80 | 40.77 | 40.50 | 40.50 | 38.97 | -0.66% | 4.28% | 28547 | 11333万 | 27.01 | 27.01 | 22.44 | 67 | 牧高笛 | 2024-01-10 三 | 40.65 | 41.81 | 40.77 | 41.75 | 39.70 | -2.49% | 5.91% | 39414 | 15990万 | 27.19 | 27.19 | 22.59 | 68 | 牧高笛 | 2024-01-09 二 | 38.89 | 39.50 | 41.81 | 43.45 | 37.98 | 5.85% | 8.81% | 58727 | 23930万 | 27.88 | 27.88 | 23.17 | 69 | 牧高笛 | 2024-01-08 一 | 38.62 | 38.81 | 39.50 | 40.33 | 37.42 | 1.78% | 5.98% | 39905 | 15490万 | 26.34 | 26.34 | 21.89 | 70 | 牧高笛 | 2024-01-05 五 | 40.30 | 39.63 | 38.81 | 41.40 | 38.26 | -2.07% | 6.98% | 46536 | 18554万 | 25.88 | 25.88 | 21.5 | 71 | 牧高笛 | 2024-01-04 四 | 36.03 | 36.03 | 39.63 | 39.63 | 35.81 | 9.99% | 3.27% | 21832 | 8322万 | 26.43 | 26.43 | 21.96 | 72 | 牧高笛 | 2024-01-03 三 | 36.75 | 36.81 | 36.03 | 36.95 | 35.66 | -2.12% | 1.68% | 11212 | 4045万 | 24.03 | 24.03 | 19.96 | 73 | 牧高笛 | 2024-01-02 二 | 37.12 | 37.21 | 36.81 | 37.50 | 36.80 | -1.07% | 1.29% | 8578 | 3176万 | 24.55 | 24.55 | 20.4 | 74 | 牧高笛 | 2023-12-29 五 | 37.11 | 37.15 | 37.21 | 37.59 | 37.10 | 0.16% | 0.64% | 4262 | 1590万 | 24.82 | 24.82 | 20.62 | 75 | 牧高笛 | 2023-12-28 四 | 36.10 | 36.13 | 37.15 | 37.25 | 35.71 | 2.82% | 1.05% | 6988 | 2564万 | 24.78 | 24.78 | 20.58 | 76 | 牧高笛 | 2023-12-27 三 | 36.01 | 36.01 | 36.13 | 36.19 | 35.50 | 0.33% | 0.72% | 4804 | 1720万 | 24.1 | 24.1 | 20.02 | 77 | 牧高笛 | 2023-12-26 二 | 36.41 | 36.52 | 36.01 | 36.59 | 35.80 | -1.40% | 0.64% | 4242 | 1532万 | 24.02 | 24.02 | 19.95 | 78 | 牧高笛 | 2023-12-25 一 | 37.05 | 37.09 | 36.52 | 37.05 | 36.25 | -1.54% | 1.01% | 6722 | 2454万 | 24.36 | 24.36 | 20.23 | 79 | 牧高笛 | 2023-12-22 五 | 37.81 | 37.75 | 37.09 | 38.18 | 37.00 | -1.75% | 1.10% | 7363 | 2750万 | 24.74 | 24.74 | 20.55 | 80 | 牧高笛 | 2023-12-21 四 | 36.82 | 36.90 | 37.75 | 37.80 | 36.61 | 2.30% | 0.86% | 5718 | 2131万 | 25.18 | 25.18 | 20.92 | 81 | 牧高笛 | 2023-12-20 三 | 37.35 | 37.24 | 36.90 | 37.55 | 36.90 | -0.91% | 0.73% | 4848 | 1803万 | 24.61 | 24.61 | 20.45 | 82 | 牧高笛 | 2023-12-19 二 | 36.92 | 36.81 | 37.24 | 37.49 | 36.72 | 1.17% | 0.97% | 6456 | 2395万 | 24.84 | 24.84 | 20.63 | 83 | 牧高笛 | 2023-12-18 一 | 37.00 | 37.32 | 36.81 | 37.57 | 36.67 | -1.37% | 0.87% | 5822 | 2156万 | 24.55 | 24.55 | 20.4 | 84 | 牧高笛 | 2023-12-15 五 | 37.65 | 37.50 | 37.32 | 37.88 | 37.17 | -0.48% | 0.63% | 4195 | 1574万 | 24.89 | 24.89 | 20.68 | 85 | 牧高笛 | 2023-12-14 四 | 37.67 | 37.58 | 37.50 | 37.95 | 37.28 | -0.21% | 0.50% | 3340 | 1259万 | 25.01 | 25.01 | 20.78 | 86 | 牧高笛 | 2023-12-13 三 | 38.14 | 38.08 | 37.58 | 38.14 | 37.55 | -1.31% | 0.50% | 3313 | 1253万 | 25.06 | 25.06 | 20.82 | 87 | 牧高笛 | 2023-12-12 二 | 38.19 | 38.19 | 38.08 | 38.34 | 37.68 | -0.29% | 0.58% | 3842 | 1456万 | 25.4 | 25.4 | 21.1 | 88 | 牧高笛 | 2023-12-11 一 | 37.78 | 37.79 | 38.19 | 38.44 | 37.35 | 1.06% | 0.92% | 6166 | 2344万 | 25.47 | 25.47 | 21.16 | 89 | 牧高笛 | 2023-12-08 五 | 38.85 | 38.85 | 37.79 | 38.86 | 37.76 | -2.73% | 0.79% | 5258 | 2011万 | 25.2 | 25.2 | 20.94 | 90 | 牧高笛 | 2023-12-07 四 | 38.75 | 38.75 | 38.85 | 38.95 | 38.35 | 0.26% | 0.76% | 5043 | 1947万 | 25.91 | 25.91 | 21.53 | 91 | 牧高笛 | 2023-12-06 三 | 38.85 | 38.61 | 38.75 | 39.08 | 38.41 | 0.36% | 0.65% | 4328 | 1681万 | 25.84 | 25.84 | 21.47 | 92 | 牧高笛 | 2023-12-05 二 | 39.15 | 39.00 | 38.61 | 39.15 | 38.55 | -1.00% | 0.59% | 3951 | 1532万 | 25.75 | 25.75 | 21.39 | 93 | 牧高笛 | 2023-12-04 一 | 39.43 | 39.43 | 39.00 | 39.50 | 38.80 | -1.09% | 0.83% | 5564 | 2174万 | 26.01 | 26.01 | 21.61 | 94 | 牧高笛 | 2023-12-01 五 | 39.57 | 39.45 | 39.43 | 39.68 | 39.17 | -0.05% | 0.73% | 4862 | 1918万 | 26.3 | 26.3 | 21.85 | 95 | 牧高笛 | 2023-11-30 四 | 39.78 | 39.78 | 39.45 | 39.86 | 38.92 | -0.83% | 0.69% | 4615 | 1813万 | 26.31 | 26.31 | 21.86 | 96 | 牧高笛 | 2023-11-29 三 | 40.24 | 40.12 | 39.78 | 40.42 | 39.68 | -0.85% | 0.51% | 3397 | 1359万 | 26.53 | 26.53 | 22.04 | 97 | 牧高笛 | 2023-11-28 二 | 39.70 | 39.76 | 40.12 | 40.45 | 39.56 | 0.91% | 0.57% | 3771 | 1511万 | 26.76 | 26.76 | 22.23 | 98 | 牧高笛 | 2023-11-24 五 | 40.75 | 40.76 | 39.83 | 40.84 | 39.71 | -2.28% | 0.82% | 5455 | 2184万 | 26.56 | 26.56 | 22.07 | 99 | 牧高笛 | 2023-11-23 四 | 40.22 | 40.20 | 40.76 | 40.88 | 40.14 | 1.39% | 0.75% | 4979 | 2019万 | 27.18 | 27.18 | 22.58 | 100 | 牧高笛 | 2023-11-22 三 | 41.05 | 40.97 | 40.20 | 41.05 | 40.19 | -1.88% | 0.83% | 5552 | 2246万 | 26.81 | 26.81 | 22.27 | 101 | 牧高笛 | 2023-11-21 二 | 41.55 | 41.62 | 40.97 | 41.76 | 40.88 | -1.56% | 0.94% | 6263 | 2589万 | 27.32 | 27.32 | 22.7 | 102 | 牧高笛 | 2023-11-20 一 | 41.36 | 40.91 | 41.62 | 41.83 | 40.55 | 1.74% | 1.55% | 10347 | 4266万 | 27.76 | 27.76 | 23.06 | 103 | 牧高笛 | 2023-11-17 五 | 40.49 | 40.66 | 40.91 | 41.07 | 40.40 | 0.61% | 0.68% | 4567 | 1867万 | 27.28 | 27.28 | 22.67 | 104 | 牧高笛 | 2023-11-16 四 | 41.01 | 41.20 | 40.66 | 41.29 | 40.64 | -1.31% | 0.57% | 3821 | 1563万 | 27.12 | 27.12 | 22.53 | 105 | 牧高笛 | 2023-11-15 三 | 41.01 | 40.86 | 41.20 | 41.48 | 40.84 | 0.83% | 0.81% | 5428 | 2234万 | 27.48 | 27.48 | 22.83 | 106 | 牧高笛 | 2023-11-14 二 | 40.79 | 40.91 | 40.86 | 41.01 | 40.61 | -0.12% | 0.62% | 4126 | 1685万 | 27.25 | 27.25 | 22.64 | 107 | 牧高笛 | 2023-11-13 一 | 41.35 | 41.10 | 40.91 | 41.59 | 40.61 | -0.46% | 1.07% | 7160 | 2936万 | 27.28 | 27.28 | 22.67 | 108 | 牧高笛 | 2023-11-10 五 | 40.40 | 40.51 | 41.10 | 41.61 | 40.20 | 1.46% | 1.30% | 8659 | 3547万 | 27.41 | 27.41 | 22.77 | 109 | 牧高笛 | 2023-11-09 四 | 40.65 | 40.60 | 40.51 | 40.75 | 40.41 | -0.22% | 1.00% | 6683 | 2709万 | 27.02 | 27.02 | 22.45 | 110 | 牧高笛 | 2023-11-08 三 | 40.65 | 40.85 | 40.60 | 40.93 | 40.42 | -0.61% | 1.20% | 7970 | 3234万 | 27.08 | 27.08 | 22.5 | 111 | 牧高笛 | 2023-11-07 二 | 40.57 | 40.37 | 40.85 | 40.87 | 39.80 | 1.19% | 1.68% | 11229 | 4528万 | 27.24 | 27.24 | 22.63 | 112 | 牧高笛 | 2023-11-06 一 | 40.02 | 40.12 | 40.37 | 40.63 | 40.02 | 0.62% | 1.13% | 7514 | 3025万 | 26.92 | 26.92 | 22.37 | 113 | 牧高笛 | 2023-11-03 五 | 39.80 | 39.80 | 40.12 | 40.56 | 39.60 | 0.80% | 0.81% | 5424 | 2180万 | 26.76 | 26.76 | 22.23 | 114 | 牧高笛 | 2023-11-02 四 | 40.60 | 40.60 | 39.80 | 40.60 | 39.80 | -1.97% | 0.81% | 5409 | 2172万 | 26.54 | 26.54 | 22.05 | 115 | 牧高笛 | 2023-11-01 三 | 40.45 | 40.20 | 40.60 | 40.69 | 39.91 | 1.00% | 1.00% | 6675 | 2690万 | 27.08 | 27.08 | 22.5 | 116 | 牧高笛 | 2023-10-31 二 | 40.43 | 40.62 | 40.20 | 41.00 | 39.81 | -1.03% | 1.34% | 8935 | 3590万 | 26.81 | 26.81 | 22.27 | 117 | 牧高笛 | 2023-10-30 一 | 40.05 | 40.58 | 40.62 | 41.40 | 40.05 | 0.10% | 1.49% | 9958 | 4072万 | 27.09 | 27.09 | 21.76 | 118 | 牧高笛 | 2023-10-27 五 | 38.60 | 39.00 | 40.58 | 40.69 | 38.60 | 4.05% | 1.79% | 11947 | 4805万 | 27.06 | 27.06 | 21.74 | 119 | 牧高笛 | 2023-10-26 四 | 39.29 | 39.41 | 39.00 | 39.60 | 38.86 | -1.04% | 0.85% | 5658 | 2215万 | 26.01 | 26.01 | 20.9 | 120 | 牧高笛 | 2023-10-25 三 | 39.55 | 38.83 | 39.41 | 39.76 | 39.11 | 1.49% | 1.40% | 9305 | 3674万 | 26.28 | 26.28 | 21.12 | 121 | 牧高笛 | 2023-10-24 二 | 37.50 | 37.00 | 38.83 | 39.00 | 37.50 | 4.95% | 2.16% | 14419 | 5530万 | 25.9 | 25.9 | 20.81 | 122 | 牧高笛 | 2023-10-23 一 | 39.11 | 39.71 | 37.00 | 39.11 | 36.46 | -6.82% | 2.65% | 17663 | 6545万 | 24.68 | 24.68 | 19.83 | 123 | 牧高笛 | 2023-10-20 五 | 38.70 | 39.10 | 39.71 | 39.90 | 38.56 | 1.56% | 1.40% | 9349 | 3669万 | 26.48 | 26.48 | 21.28 | 124 | 牧高笛 | 2023-10-19 四 | 39.01 | 39.09 | 39.10 | 39.80 | 38.33 | 0.03% | 0.91% | 6100 | 2389万 | 26.08 | 26.08 | 20.95 | 125 | 牧高笛 | 2023-10-18 三 | 39.57 | 39.77 | 39.09 | 39.95 | 39.00 | -1.71% | 0.75% | 5015 | 1969万 | 26.07 | 26.07 | 20.94 | 126 | 牧高笛 | 2023-10-17 二 | 39.17 | 39.16 | 39.77 | 40.49 | 39.06 | 1.56% | 1.17% | 7779 | 3102万 | 26.52 | 26.52 | 21.31 | 127 | 牧高笛 | 2023-10-16 一 | 39.64 | 39.64 | 39.16 | 39.83 | 38.95 | -1.21% | 0.95% | 6316 | 2477万 | 26.12 | 26.12 | 20.98 | 128 | 牧高笛 | 2023-10-13 五 | 40.36 | 40.36 | 39.64 | 40.36 | 39.51 | -1.78% | 0.91% | 6038 | 2399万 | 26.44 | 26.44 | 21.24 | 129 | 牧高笛 | 2023-10-12 四 | 40.23 | 40.23 | 40.36 | 40.60 | 40.05 | 0.32% | 0.84% | 5596 | 2254万 | 26.92 | 26.92 | 21.63 | 130 | 牧高笛 | 2023-10-11 三 | 40.01 | 40.15 | 40.23 | 40.60 | 39.98 | 0.20% | 0.82% | 5496 | 2212万 | 26.83 | 26.83 | 21.56 | 131 | 牧高笛 | 2023-10-10 二 | 40.99 | 40.69 | 40.15 | 41.09 | 40.05 | -1.33% | 0.87% | 5797 | 2337万 | 26.78 | 26.78 | 21.51 | 132 | 牧高笛 | 2023-10-09 一 | 41.55 | 41.42 | 40.69 | 41.55 | 40.25 | -1.76% | 1.33% | 8851 | 3598万 | 27.14 | 27.14 | 21.8 | 133 | 牧高笛 | 2023-09-28 四 | 40.89 | 40.98 | 41.42 | 41.78 | 40.89 | 1.07% | 0.83% | 5502 | 2277万 | 27.62 | 27.62 | 22.19 | 134 | 牧高笛 | 2023-09-27 三 | 41.16 | 41.30 | 40.98 | 41.49 | 40.61 | -0.77% | 0.91% | 6072 | 2496万 | 27.33 | 27.33 | 21.96 | 135 | 牧高笛 | 2023-09-26 二 | 42.54 | 42.23 | 41.30 | 42.54 | 41.20 | -2.20% | 0.80% | 5355 | 2227万 | 27.54 | 27.54 | 22.13 | 136 | 牧高笛 | 2023-09-25 一 | 42.60 | 42.71 | 42.23 | 43.21 | 42.08 | -1.12% | 0.95% | 6308 | 2680万 | 28.16 | 28.16 | 22.63 | 137 | 牧高笛 | 2023-09-22 五 | 42.26 | 42.20 | 42.71 | 42.79 | 41.95 | 1.21% | 1.31% | 8760 | 3719万 | 28.48 | 28.48 | 22.88 | 138 | 牧高笛 | 2023-09-21 四 | 43.55 | 43.95 | 42.20 | 43.93 | 41.95 | -3.98% | 1.51% | 10085 | 4287万 | 28.14 | 28.14 | 22.61 | 139 | 牧高笛 | 2023-09-20 三 | 43.61 | 43.76 | 43.95 | 44.86 | 43.61 | 0.43% | 1.34% | 8938 | 3960万 | 29.31 | 29.31 | 23.55 | 140 | 牧高笛 | 2023-09-19 二 | 44.58 | 44.57 | 43.76 | 44.61 | 43.54 | -1.82% | 0.97% | 6452 | 2834万 | 29.18 | 29.18 | 23.45 | 141 | 牧高笛 | 2023-09-18 一 | 43.48 | 42.86 | 44.57 | 44.90 | 42.62 | 3.99% | 1.79% | 11951 | 5293万 | 29.72 | 29.72 | 23.88 | 142 | 牧高笛 | 2023-09-15 五 | 42.28 | 42.15 | 42.86 | 43.46 | 41.70 | 1.68% | 0.94% | 6253 | 2667万 | 28.58 | 28.58 | 22.96 | 143 | 牧高笛 | 2023-09-14 四 | 42.56 | 42.57 | 42.15 | 42.83 | 41.71 | -0.99% | 0.87% | 5797 | 2443万 | 28.11 | 28.11 | 22.58 | 144 | 牧高笛 | 2023-09-13 三 | 43.55 | 43.47 | 42.57 | 43.55 | 42.22 | -2.07% | 0.85% | 5643 | 2405万 | 28.39 | 28.39 | 22.81 | 145 | 牧高笛 | 2023-09-12 二 | 43.38 | 43.59 | 43.47 | 43.99 | 42.46 | -0.28% | 0.76% | 5075 | 2206万 | 28.99 | 28.99 | 23.29 | 146 | 牧高笛 | 2023-09-11 一 | 42.71 | 42.74 | 43.59 | 43.85 | 42.55 | 1.99% | 1.11% | 7421 | 3216万 | 29.07 | 29.07 | 23.36 | 147 | 牧高笛 | 2023-09-08 五 | 43.28 | 43.25 | 42.74 | 43.57 | 42.60 | -1.18% | 0.73% | 4876 | 2090万 | 28.5 | 28.5 | 22.9 | 148 | 牧高笛 | 2023-09-07 四 | 44.08 | 44.04 | 43.25 | 44.44 | 43.22 | -1.79% | 0.84% | 5597 | 2441万 | 28.84 | 28.84 | 23.17 | 149 | 牧高笛 | 2023-09-06 三 | 44.63 | 44.34 | 44.04 | 44.63 | 43.90 | -0.68% | 0.62% | 4151 | 1832万 | 29.37 | 29.37 | 23.6 | 150 | 牧高笛 | 2023-09-05 二 | 44.70 | 44.70 | 44.34 | 44.89 | 44.21 | -0.81% | 0.75% | 5013 | 2230万 | 29.57 | 29.57 | 23.76 | 151 | 牧高笛 | 2023-09-04 一 | 44.38 | 44.44 | 44.70 | 45.09 | 44.25 | 0.59% | 1.34% | 8912 | 3971万 | 29.81 | 29.81 | 23.95 | 152 | 牧高笛 | 2023-09-01 五 | 43.34 | 43.50 | 44.44 | 44.45 | 43.34 | 2.16% | 1.64% | 10915 | 4823万 | 29.64 | 29.64 | 23.81 | 153 | 牧高笛 | 2023-08-31 四 | 43.85 | 44.15 | 43.50 | 44.00 | 43.22 | -1.47% | 1.57% | 10458 | 4556万 | 29.01 | 29.01 | 23.31 | 154 | 牧高笛 | 2023-08-30 三 | 41.29 | 41.24 | 44.15 | 44.33 | 41.25 | 7.06% | 3.60% | 23993 | 10474万 | 29.44 | 29.44 | 23.66 | 155 | 牧高笛 | 2023-08-29 二 | 39.93 | 39.94 | 41.24 | 41.34 | 39.45 | 3.25% | 1.55% | 10317 | 4206万 | 27.5 | 27.5 | 22.1 | 156 | 牧高笛 | 2023-08-28 一 | 40.98 | 39.32 | 39.94 | 41.20 | 39.46 | 1.58% | 1.69% | 11254 | 4531万 | 26.64 | 26.64 | 20.07 | 157 | 牧高笛 | 2023-08-25 五 | 40.68 | 41.18 | 39.32 | 40.68 | 39.30 | -4.52% | 1.38% | 9220 | 3666万 | 26.22 | 26.22 | 19.76 | 158 | 牧高笛 | 2023-08-23 三 | 41.39 | 41.58 | 40.44 | 41.40 | 40.32 | -2.74% | 0.84% | 5607 | 2279万 | 26.97 | 26.97 | 20.32 | 159 | 牧高笛 | 2023-08-22 二 | 42.31 | 42.23 | 41.58 | 42.70 | 40.90 | -1.54% | 1.04% | 6911 | 2870万 | 27.73 | 27.73 | 20.89 |
|
行情刷新 | 流通股东
|