| 股票名称 | 代码 605188 | 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 | 国光连锁 | 2024-03-28 四 | 8.33 | 8.33 | 8.44 | 8.56 | 8.20 | 1.32% | 1.15% | 56903 | 4778万 | 41.83 | 41.83 | 410.03 | 2 | 国光连锁 | 2024-03-27 三 | 8.53 | 8.45 | 8.33 | 8.62 | 8.26 | -1.42% | 1.01% | 50192 | 4214万 | 41.28 | 41.28 | 404.69 | 3 | 国光连锁 | 2024-03-26 二 | 8.33 | 8.33 | 8.45 | 8.49 | 8.24 | 1.44% | 1.03% | 51095 | 4280万 | 41.88 | 41.88 | 410.52 | 4 | 国光连锁 | 2024-03-25 一 | 8.24 | 8.22 | 8.33 | 8.52 | 8.24 | 1.34% | 1.47% | 72847 | 6093万 | 41.28 | 41.28 | 404.69 | 5 | 国光连锁 | 2024-03-22 五 | 8.15 | 8.25 | 8.22 | 8.33 | 8.15 | -0.36% | 1.15% | 57223 | 4718万 | 40.74 | 40.74 | 399.34 | 6 | 国光连锁 | 2024-03-21 四 | 8.37 | 8.36 | 8.25 | 8.42 | 8.16 | -1.32% | 1.20% | 59493 | 4911万 | 40.89 | 40.89 | 400.8 | 7 | 国光连锁 | 2024-03-20 三 | 8.19 | 8.19 | 8.36 | 8.44 | 8.18 | 2.08% | 1.81% | 89560 | 7457万 | 41.43 | 41.43 | 406.14 | 8 | 国光连锁 | 2024-03-19 二 | 8.29 | 8.32 | 8.19 | 8.35 | 8.09 | -1.56% | 1.33% | 66069 | 5426万 | 40.59 | 40.59 | 397.89 | 9 | 国光连锁 | 2024-03-18 一 | 8.06 | 8.05 | 8.32 | 8.43 | 8.06 | 3.35% | 1.96% | 97366 | 8099万 | 41.23 | 41.23 | 404.2 | 10 | 国光连锁 | 2024-03-15 五 | 7.85 | 7.85 | 8.05 | 8.06 | 7.79 | 2.55% | 1.66% | 82242 | 6514万 | 39.89 | 39.89 | 391.08 | 11 | 国光连锁 | 2024-03-14 四 | 7.51 | 7.53 | 7.85 | 8.00 | 7.48 | 4.25% | 1.93% | 95450 | 7395万 | 38.9 | 38.9 | 381.37 | 12 | 国光连锁 | 2024-03-08 五 | 6.70 | 6.70 | 6.78 | 6.78 | 6.60 | 1.19% | 0.95% | 47277 | 3169万 | 33.6 | 33.6 | 329.39 | 13 | 国光连锁 | 2024-03-07 四 | 6.74 | 6.70 | 6.70 | 7.02 | 6.62 | 0.00% | 1.14% | 56743 | 3856万 | 33.2 | 33.2 | 325.5 | 14 | 国光连锁 | 2024-03-06 三 | 6.47 | 6.49 | 6.70 | 6.73 | 6.45 | 3.24% | 0.99% | 48999 | 3234万 | 33.2 | 33.2 | 325.5 | 15 | 国光连锁 | 2024-03-05 二 | 6.60 | 6.60 | 6.49 | 6.60 | 6.45 | -1.67% | 0.76% | 37542 | 2450万 | 32.16 | 32.16 | 315.3 | 16 | 国光连锁 | 2024-03-04 一 | 6.70 | 6.68 | 6.60 | 6.76 | 6.42 | -1.20% | 0.96% | 47480 | 3110万 | 32.71 | 32.71 | 320.64 | 17 | 国光连锁 | 2024-03-01 五 | 6.74 | 6.66 | 6.68 | 6.80 | 6.48 | 0.30% | 1.10% | 54698 | 3627万 | 33.1 | 33.1 | 324.53 | 18 | 国光连锁 | 2024-02-29 四 | 6.24 | 6.48 | 6.66 | 6.69 | 6.20 | 2.78% | 1.48% | 73233 | 4804万 | 33.01 | 33.01 | 323.56 | 19 | 国光连锁 | 2024-02-28 三 | 7.20 | 7.20 | 6.48 | 7.33 | 6.48 | -10.00% | 2.16% | 107029 | 7422万 | 32.11 | 32.11 | 314.81 | 20 | 国光连锁 | 2024-02-27 二 | 7.01 | 7.01 | 7.20 | 7.37 | 6.81 | 2.71% | 1.49% | 73624 | 5258万 | 35.68 | 35.68 | 349.79 | 21 | 国光连锁 | 2024-02-26 一 | 6.63 | 6.63 | 7.01 | 7.09 | 6.55 | 5.73% | 1.52% | 75492 | 5198万 | 34.74 | 34.74 | 340.56 | 22 | 国光连锁 | 2024-02-23 五 | 6.49 | 6.41 | 6.63 | 6.73 | 6.40 | 3.43% | 1.40% | 69568 | 4544万 | 32.86 | 32.86 | 322.1 | 23 | 国光连锁 | 2024-02-22 四 | 6.18 | 6.18 | 6.41 | 6.43 | 6.02 | 3.72% | 1.04% | 51359 | 3239万 | 31.77 | 31.77 | 311.41 | 24 | 国光连锁 | 2024-02-21 三 | 5.89 | 5.93 | 6.18 | 6.44 | 5.77 | 4.22% | 1.45% | 71941 | 4447万 | 30.63 | 30.63 | 300.24 | 25 | 国光连锁 | 2024-02-20 二 | 5.79 | 5.77 | 5.93 | 5.99 | 5.56 | 2.77% | 1.40% | 69268 | 4041万 | 29.39 | 29.39 | 288.09 | 26 | 国光连锁 | 2024-02-19 一 | 5.38 | 5.38 | 5.77 | 5.82 | 5.38 | 7.25% | 1.95% | 96852 | 5473万 | 28.59 | 28.59 | 280.32 | 27 | 国光连锁 | 2024-02-08 四 | 4.71 | 5.02 | 5.38 | 5.44 | 4.55 | 7.17% | 2.46% | 121929 | 6124万 | 26.66 | 26.66 | 261.37 | 28 | 国光连锁 | 2024-02-07 三 | 5.52 | 5.58 | 5.02 | 5.60 | 5.02 | -10.04% | 1.97% | 97411 | 5015万 | 24.88 | 24.88 | 243.88 | 29 | 国光连锁 | 2024-02-06 二 | 5.77 | 6.03 | 5.58 | 5.87 | 5.43 | -7.46% | 2.04% | 100883 | 5589万 | 27.65 | 27.65 | 271.09 | 30 | 国光连锁 | 2024-02-05 一 | 6.62 | 6.70 | 6.03 | 6.62 | 6.03 | -10.00% | 1.21% | 59887 | 3664万 | 29.88 | 29.88 | 292.95 | 31 | 国光连锁 | 2024-02-02 五 | 6.96 | 6.91 | 6.70 | 7.15 | 6.38 | -3.04% | 1.20% | 59703 | 4055万 | 33.2 | 33.2 | 325.5 | 32 | 国光连锁 | 2024-02-01 四 | 7.04 | 7.02 | 6.91 | 7.06 | 6.76 | -1.57% | 0.97% | 47934 | 3314万 | 34.24 | 34.24 | 335.7 | 33 | 国光连锁 | 2024-01-31 三 | 7.41 | 7.40 | 7.02 | 7.48 | 6.97 | -5.14% | 1.07% | 52943 | 3817万 | 34.79 | 34.79 | 341.04 | 34 | 国光连锁 | 2024-01-30 二 | 7.70 | 7.80 | 7.40 | 7.80 | 7.40 | -5.13% | 0.79% | 39380 | 2983万 | 36.67 | 36.67 | 359.51 | 35 | 国光连锁 | 2024-01-29 一 | 8.20 | 8.26 | 7.80 | 8.33 | 7.76 | -5.57% | 1.00% | 49356 | 3912万 | 38.66 | 38.66 | 378.94 | 36 | 国光连锁 | 2024-01-26 五 | 8.18 | 8.21 | 8.26 | 8.40 | 8.11 | 0.61% | 1.34% | 66524 | 5502万 | 40.93 | 40.93 | 401.29 | 37 | 国光连锁 | 2024-01-25 四 | 8.08 | 8.02 | 8.21 | 8.23 | 7.88 | 2.37% | 1.40% | 69297 | 5587万 | 40.69 | 40.69 | 398.86 | 38 | 国光连锁 | 2024-01-24 三 | 7.67 | 7.76 | 8.02 | 8.10 | 7.67 | 3.35% | 1.62% | 80063 | 6354万 | 39.75 | 39.75 | 389.63 | 39 | 国光连锁 | 2024-01-23 二 | 7.79 | 7.79 | 7.76 | 7.81 | 7.45 | -0.39% | 1.52% | 75550 | 5787万 | 38.46 | 38.46 | 377 | 40 | 国光连锁 | 2024-01-22 一 | 8.54 | 8.65 | 7.79 | 8.63 | 7.79 | -9.94% | 2.58% | 127690 | 10364万 | 38.61 | 38.61 | 378.45 | 41 | 国光连锁 | 2024-01-19 五 | 9.04 | 9.00 | 8.65 | 9.06 | 8.63 | -3.89% | 2.50% | 123794 | 10879万 | 42.87 | 42.87 | 420.23 | 42 | 国光连锁 | 2024-01-18 四 | 9.16 | 9.24 | 9.00 | 9.23 | 8.58 | -2.60% | 3.25% | 161013 | 14216万 | 44.6 | 44.6 | 437.24 | 43 | 国光连锁 | 2024-01-17 三 | 9.76 | 9.70 | 9.24 | 9.92 | 9.17 | -4.74% | 4.03% | 199612 | 18917万 | 45.79 | 45.79 | 448.9 | 44 | 国光连锁 | 2024-01-16 二 | 9.96 | 9.83 | 9.70 | 10.55 | 9.61 | -1.32% | 7.22% | 357983 | 35938万 | 48.07 | 48.07 | 471.24 | 45 | 国光连锁 | 2024-01-15 一 | 8.76 | 8.94 | 9.83 | 9.83 | 8.61 | 9.96% | 5.20% | 257524 | 24661万 | 48.72 | 48.72 | 477.56 | 46 | 国光连锁 | 2024-01-12 五 | 9.38 | 9.21 | 8.94 | 9.66 | 8.90 | -2.93% | 4.61% | 228634 | 21269万 | 44.3 | 44.3 | 434.32 | 47 | 国光连锁 | 2024-01-11 四 | 9.16 | 9.35 | 9.21 | 9.30 | 9.01 | -1.50% | 3.22% | 159497 | 14588万 | 45.64 | 45.64 | 447.44 | 48 | 国光连锁 | 2024-01-10 三 | 8.96 | 8.91 | 9.35 | 9.35 | 8.79 | 4.94% | 4.75% | 235242 | 21481万 | 46.34 | 46.34 | 454.24 | 49 | 国光连锁 | 2024-01-09 二 | 8.88 | 8.77 | 8.91 | 9.05 | 8.78 | 1.60% | 2.09% | 103723 | 9216万 | 44.16 | 44.16 | 432.86 | 50 | 国光连锁 | 2024-01-08 一 | 8.79 | 8.81 | 8.77 | 9.05 | 8.63 | -0.45% | 1.69% | 83621 | 7406万 | 43.46 | 43.46 | 426.06 | 51 | 国光连锁 | 2024-01-05 五 | 9.08 | 9.04 | 8.81 | 9.18 | 8.78 | -2.54% | 1.37% | 68099 | 6090万 | 43.66 | 43.66 | 428.01 | 52 | 国光连锁 | 2024-01-04 四 | 9.04 | 9.03 | 9.04 | 9.08 | 8.90 | 0.11% | 1.71% | 84798 | 7646万 | 44.8 | 44.8 | 439.18 | 53 | 国光连锁 | 2024-01-03 三 | 9.33 | 9.36 | 9.03 | 9.42 | 8.97 | -3.53% | 4.19% | 207647 | 18970万 | 44.75 | 44.75 | 438.69 | 54 | 国光连锁 | 2024-01-02 二 | 8.50 | 8.51 | 9.36 | 9.36 | 8.42 | 9.99% | 2.36% | 116889 | 10663万 | 46.39 | 46.39 | 454.73 | 55 | 国光连锁 | 2023-12-29 五 | 8.46 | 8.45 | 8.51 | 8.60 | 8.33 | 0.71% | 1.21% | 60164 | 5064万 | 42.17 | 42.17 | 413.43 | 56 | 国光连锁 | 2023-12-28 四 | 8.32 | 8.37 | 8.45 | 8.52 | 8.22 | 0.96% | 0.67% | 33226 | 2796万 | 41.88 | 41.88 | 410.52 | 57 | 国光连锁 | 2023-12-27 三 | 8.22 | 8.22 | 8.37 | 8.40 | 8.17 | 1.82% | 0.66% | 32570 | 2698万 | 41.48 | 41.48 | 406.63 | 58 | 国光连锁 | 2023-12-26 二 | 8.36 | 8.33 | 8.22 | 8.45 | 8.20 | -1.32% | 0.46% | 23044 | 1909万 | 40.74 | 40.74 | 399.34 | 59 | 国光连锁 | 2023-12-25 一 | 8.54 | 8.50 | 8.33 | 8.54 | 8.26 | -2.00% | 0.86% | 42744 | 3573万 | 41.28 | 41.28 | 404.69 | 60 | 国光连锁 | 2023-12-22 五 | 8.67 | 8.68 | 8.50 | 8.74 | 8.49 | -2.07% | 0.64% | 31674 | 2717万 | 42.12 | 42.12 | 412.95 | 61 | 国光连锁 | 2023-12-21 四 | 8.63 | 8.66 | 8.68 | 8.73 | 8.49 | 0.23% | 0.76% | 37657 | 3247万 | 43.02 | 43.02 | 421.69 | 62 | 国光连锁 | 2023-12-20 三 | 8.82 | 8.87 | 8.66 | 8.87 | 8.65 | -2.37% | 0.69% | 34321 | 2997万 | 42.92 | 42.92 | 420.72 | 63 | 国光连锁 | 2023-12-19 二 | 8.84 | 8.90 | 8.87 | 8.94 | 8.78 | -0.34% | 0.63% | 31452 | 2782万 | 43.96 | 43.96 | 430.92 | 64 | 国光连锁 | 2023-12-18 一 | 9.01 | 9.01 | 8.90 | 9.01 | 8.83 | -1.22% | 0.81% | 40103 | 3572万 | 44.11 | 44.11 | 432.38 | 65 | 国光连锁 | 2023-12-15 五 | 8.92 | 8.92 | 9.01 | 9.05 | 8.88 | 1.01% | 1.04% | 51590 | 4631万 | 44.65 | 44.65 | 437.72 | 66 | 国光连锁 | 2023-12-14 四 | 8.94 | 8.94 | 8.92 | 9.07 | 8.89 | -0.22% | 1.01% | 49824 | 4460万 | 44.21 | 44.21 | 433.35 | 67 | 国光连锁 | 2023-12-13 三 | 8.95 | 8.95 | 8.94 | 9.17 | 8.92 | -0.11% | 1.71% | 84945 | 7683万 | 44.3 | 44.3 | 434.32 | 68 | 国光连锁 | 2023-12-12 二 | 8.80 | 8.85 | 8.95 | 9.01 | 8.77 | 1.13% | 1.59% | 79027 | 7044万 | 44.35 | 44.35 | 434.81 | 69 | 国光连锁 | 2023-12-11 一 | 8.79 | 8.77 | 8.85 | 8.96 | 8.75 | 0.91% | 2.29% | 113436 | 10036万 | 43.86 | 43.86 | 429.95 | 70 | 国光连锁 | 2023-12-08 五 | 8.88 | 9.20 | 8.77 | 9.17 | 8.70 | -4.67% | 3.08% | 152541 | 13587万 | 43.46 | 43.46 | 426.06 | 71 | 国光连锁 | 2023-12-07 四 | 10.00 | 10.22 | 9.20 | 10.21 | 9.20 | -9.98% | 4.35% | 215738 | 20241万 | 45.59 | 45.59 | 446.95 | 72 | 国光连锁 | 2023-12-06 三 | 11.28 | 11.35 | 10.22 | 11.42 | 10.22 | -9.96% | 2.22% | 110181 | 11829万 | 50.65 | 50.65 | 496.51 | 73 | 国光连锁 | 2023-12-05 二 | 11.47 | 11.47 | 11.35 | 11.60 | 11.34 | -1.05% | 0.62% | 30769 | 3515万 | 56.25 | 56.25 | 551.4 | 74 | 国光连锁 | 2023-12-04 一 | 11.54 | 11.58 | 11.47 | 11.62 | 11.40 | -0.95% | 0.85% | 42062 | 4840万 | 56.84 | 56.84 | 557.23 | 75 | 国光连锁 | 2023-12-01 五 | 11.60 | 11.60 | 11.58 | 11.67 | 11.48 | -0.17% | 0.77% | 37965 | 4395万 | 57.39 | 57.39 | 562.58 | 76 | 国光连锁 | 2023-11-30 四 | 11.70 | 11.74 | 11.60 | 11.82 | 11.51 | -1.19% | 1.08% | 53710 | 6245万 | 57.49 | 57.49 | 563.55 | 77 | 国光连锁 | 2023-11-29 三 | 11.60 | 11.63 | 11.74 | 12.03 | 11.60 | 0.95% | 1.70% | 84137 | 9951万 | 58.18 | 58.18 | 570.35 | 78 | 国光连锁 | 2023-11-28 二 | 11.59 | 11.65 | 11.63 | 11.75 | 11.20 | -0.17% | 1.89% | 93481 | 10732万 | 57.64 | 57.64 | 565.01 | 79 | 国光连锁 | 2023-11-27 一 | 12.02 | 12.07 | 11.65 | 12.02 | 11.55 | -3.48% | 1.41% | 69786 | 8157万 | 57.74 | 57.74 | 565.98 | 80 | 国光连锁 | 2023-11-24 五 | 12.13 | 12.13 | 12.07 | 12.30 | 11.95 | -0.49% | 1.46% | 72328 | 8738万 | 59.82 | 59.82 | 586.38 | 81 | 国光连锁 | 2023-11-23 四 | 11.83 | 11.92 | 12.13 | 12.17 | 11.67 | 1.76% | 1.78% | 88219 | 10564万 | 60.11 | 60.11 | 589.3 | 82 | 国光连锁 | 2023-11-22 三 | 11.22 | 11.32 | 11.92 | 12.35 | 11.17 | 5.30% | 2.71% | 134158 | 15746万 | 59.07 | 59.07 | 579.1 | 83 | 国光连锁 | 2023-11-21 二 | 10.52 | 10.60 | 11.32 | 11.34 | 10.40 | 6.79% | 2.92% | 144889 | 15989万 | 56.1 | 56.1 | 549.95 | 84 | 国光连锁 | 2023-11-20 一 | 10.96 | 10.97 | 10.60 | 11.05 | 10.51 | -3.37% | 1.66% | 82032 | 8791万 | 52.53 | 52.53 | 514.97 | 85 | 国光连锁 | 2023-11-17 五 | 10.98 | 10.97 | 10.97 | 11.01 | 10.80 | 0.00% | 1.07% | 53121 | 5806万 | 54.37 | 54.37 | 532.94 | 86 | 国光连锁 | 2023-11-16 四 | 10.84 | 10.83 | 10.97 | 11.03 | 10.83 | 1.29% | 0.99% | 49178 | 5398万 | 54.37 | 54.37 | 532.94 | 87 | 国光连锁 | 2023-11-15 三 | 10.80 | 10.79 | 10.83 | 10.95 | 10.69 | 0.37% | 1.00% | 49783 | 5389万 | 53.67 | 53.67 | 526.14 | 88 | 国光连锁 | 2023-11-14 二 | 10.78 | 10.75 | 10.79 | 10.89 | 10.67 | 0.37% | 1.09% | 53793 | 5779万 | 53.47 | 53.47 | 524.2 | 89 | 国光连锁 | 2023-11-13 一 | 10.56 | 10.53 | 10.75 | 10.81 | 10.55 | 2.09% | 1.03% | 51105 | 5472万 | 53.27 | 53.27 | 522.26 | 90 | 国光连锁 | 2023-11-10 五 | 10.20 | 10.24 | 10.53 | 10.58 | 10.16 | 2.83% | 1.36% | 67450 | 7051万 | 52.18 | 52.18 | 511.57 | 91 | 国光连锁 | 2023-11-09 四 | 10.36 | 10.39 | 10.24 | 10.38 | 10.07 | -1.44% | 1.16% | 57586 | 5881万 | 50.75 | 50.75 | 497.48 | 92 | 国光连锁 | 2023-11-08 三 | 10.40 | 10.41 | 10.39 | 10.55 | 10.20 | -0.19% | 1.62% | 80261 | 8360万 | 51.49 | 51.49 | 504.77 | 93 | 国光连锁 | 2023-11-07 二 | 10.06 | 9.99 | 10.41 | 10.57 | 10.00 | 4.20% | 1.81% | 89863 | 9268万 | 51.59 | 51.59 | 505.74 | 94 | 国光连锁 | 2023-11-06 一 | 9.87 | 9.83 | 9.99 | 10.02 | 9.76 | 1.63% | 1.19% | 58978 | 5821万 | 49.51 | 49.51 | 485.33 | 95 | 国光连锁 | 2023-11-03 五 | 9.72 | 9.70 | 9.83 | 9.89 | 9.65 | 1.34% | 0.97% | 48257 | 4722万 | 48.72 | 48.72 | 477.56 | 96 | 国光连锁 | 2023-11-02 四 | 9.72 | 9.79 | 9.70 | 9.80 | 9.66 | -0.92% | 1.00% | 49468 | 4809万 | 48.07 | 48.07 | 471.24 | 97 | 国光连锁 | 2023-11-01 三 | 9.56 | 9.50 | 9.79 | 9.81 | 9.45 | 3.05% | 1.18% | 58270 | 5642万 | 48.52 | 48.52 | 475.62 | 98 | 国光连锁 | 2023-10-31 二 | 9.45 | 9.45 | 9.50 | 9.69 | 9.42 | 0.53% | 1.05% | 51798 | 4939万 | 47.08 | 47.08 | 461.53 | 99 | 国光连锁 | 2023-10-30 一 | 9.22 | 9.34 | 9.45 | 9.57 | 9.22 | 1.18% | 1.10% | 54650 | 5170万 | 46.83 | 46.83 | 459.1 | 100 | 国光连锁 | 2023-10-27 五 | 9.48 | 9.44 | 9.34 | 9.48 | 9.32 | -1.06% | 0.87% | 42947 | 4026万 | 46.29 | 46.29 | 184.72 | 101 | 国光连锁 | 2023-10-26 四 | 9.42 | 9.42 | 9.44 | 9.48 | 9.27 | 0.21% | 1.29% | 63697 | 5969万 | 46.78 | 46.78 | 186.7 | 102 | 国光连锁 | 2023-10-25 三 | 9.28 | 9.28 | 9.42 | 9.60 | 9.22 | 1.51% | 1.57% | 77964 | 7369万 | 46.68 | 46.68 | 186.3 | 103 | 国光连锁 | 2023-10-24 二 | 9.17 | 9.11 | 9.28 | 9.35 | 9.01 | 1.87% | 1.49% | 73733 | 6789万 | 45.99 | 45.99 | 183.53 | 104 | 国光连锁 | 2023-10-23 一 | 9.08 | 9.14 | 9.11 | 9.24 | 9.04 | -0.33% | 1.42% | 70607 | 6455万 | 45.15 | 45.15 | 180.17 | 105 | 国光连锁 | 2023-10-20 五 | 9.25 | 9.19 | 9.14 | 9.28 | 8.95 | -0.54% | 2.39% | 118617 | 10843万 | 45.3 | 45.3 | 180.76 | 106 | 国光连锁 | 2023-10-19 四 | 8.74 | 8.74 | 9.19 | 9.25 | 8.57 | 5.15% | 3.46% | 171337 | 15458万 | 45.54 | 45.54 | 181.75 | 107 | 国光连锁 | 2023-10-18 三 | 8.50 | 8.46 | 8.74 | 8.83 | 8.35 | 3.31% | 1.56% | 77346 | 6676万 | 43.31 | 43.31 | 172.85 | 108 | 国光连锁 | 2023-10-17 二 | 8.28 | 8.29 | 8.46 | 8.48 | 8.25 | 2.05% | 0.83% | 41192 | 3446万 | 41.93 | 41.93 | 167.31 | 109 | 国光连锁 | 2023-10-16 一 | 8.39 | 8.36 | 8.29 | 8.40 | 8.25 | -0.84% | 0.69% | 34323 | 2853万 | 41.08 | 41.08 | 163.95 | 110 | 国光连锁 | 2023-10-13 五 | 8.50 | 8.54 | 8.36 | 8.56 | 8.33 | -2.11% | 0.80% | 39775 | 3341万 | 41.43 | 41.43 | 165.34 | 111 | 国光连锁 | 2023-10-12 四 | 8.53 | 8.53 | 8.54 | 8.65 | 8.51 | 0.12% | 0.59% | 29168 | 2493万 | 42.32 | 42.32 | 168.9 | 112 | 国光连锁 | 2023-10-11 三 | 8.59 | 8.61 | 8.53 | 8.67 | 8.51 | -0.93% | 0.82% | 40773 | 3501万 | 42.27 | 42.27 | 168.7 | 113 | 国光连锁 | 2023-10-10 二 | 8.64 | 8.64 | 8.61 | 8.84 | 8.60 | -0.35% | 0.82% | 40515 | 3524万 | 42.67 | 42.67 | 170.28 | 114 | 国光连锁 | 2023-10-09 一 | 9.00 | 9.00 | 8.64 | 9.05 | 8.59 | -4.00% | 1.07% | 53113 | 4617万 | 42.82 | 42.82 | 170.87 | 115 | 国光连锁 | 2023-09-28 四 | 9.12 | 9.01 | 9.00 | 9.17 | 8.97 | -0.11% | 0.94% | 46612 | 4218万 | 44.6 | 44.6 | 177.99 | 116 | 国光连锁 | 2023-09-27 三 | 8.93 | 9.03 | 9.01 | 9.19 | 8.87 | -0.22% | 1.20% | 59712 | 5414万 | 44.65 | 44.65 | 178.19 | 117 | 国光连锁 | 2023-09-26 二 | 8.85 | 8.95 | 9.03 | 9.15 | 8.85 | 0.89% | 1.27% | 63096 | 5708万 | 44.75 | 44.75 | 178.59 | 118 | 国光连锁 | 2023-09-25 一 | 8.95 | 8.90 | 8.95 | 9.15 | 8.85 | 0.56% | 1.17% | 57751 | 5178万 | 44.35 | 44.35 | 177 | 119 | 国光连锁 | 2023-09-22 五 | 8.72 | 8.78 | 8.90 | 8.91 | 8.71 | 1.37% | 0.93% | 46034 | 4070万 | 44.11 | 44.11 | 176.02 | 120 | 国光连锁 | 2023-09-21 四 | 8.79 | 8.85 | 8.78 | 8.92 | 8.74 | -0.79% | 0.93% | 45929 | 4047万 | 43.51 | 43.51 | 173.64 | 121 | 国光连锁 | 2023-09-20 三 | 8.73 | 8.91 | 8.85 | 9.07 | 8.73 | -0.67% | 1.00% | 49378 | 4407万 | 43.86 | 43.86 | 175.03 | 122 | 国光连锁 | 2023-09-19 二 | 9.00 | 9.10 | 8.91 | 9.18 | 8.90 | -2.09% | 1.22% | 60702 | 5471万 | 44.16 | 44.16 | 176.21 | 123 | 国光连锁 | 2023-09-18 一 | 8.69 | 8.70 | 9.10 | 9.17 | 8.62 | 4.60% | 2.10% | 103997 | 9354万 | 45.1 | 45.1 | 179.97 | 124 | 国光连锁 | 2023-09-15 五 | 8.66 | 8.66 | 8.70 | 8.83 | 8.66 | 0.46% | 0.90% | 44370 | 3875万 | 43.12 | 43.12 | 172.06 | 125 | 国光连锁 | 2023-09-14 四 | 8.86 | 8.92 | 8.66 | 8.90 | 8.66 | -2.91% | 1.49% | 73635 | 6439万 | 42.92 | 42.92 | 171.27 | 126 | 国光连锁 | 2023-09-13 三 | 9.05 | 9.05 | 8.92 | 9.15 | 8.85 | -1.44% | 1.50% | 74141 | 6670万 | 44.21 | 44.21 | 176.41 | 127 | 国光连锁 | 2023-09-12 二 | 9.16 | 9.25 | 9.05 | 9.24 | 9.05 | -2.16% | 1.36% | 67488 | 6146万 | 44.85 | 44.85 | 178.98 | 128 | 国光连锁 | 2023-09-11 一 | 9.09 | 9.26 | 9.25 | 9.26 | 8.77 | -0.11% | 2.28% | 113176 | 10225万 | 45.84 | 45.84 | 182.94 | 129 | 国光连锁 | 2023-09-08 五 | 9.89 | 10.22 | 9.26 | 9.90 | 9.20 | -9.39% | 3.82% | 189096 | 17912万 | 45.89 | 45.89 | 183.14 | 130 | 国光连锁 | 2023-09-07 四 | 9.83 | 9.86 | 10.22 | 10.48 | 9.62 | 3.65% | 4.62% | 228875 | 23064万 | 50.65 | 50.65 | 202.12 | 131 | 国光连锁 | 2023-09-06 三 | 10.09 | 10.29 | 9.86 | 10.25 | 9.81 | -4.18% | 2.76% | 136668 | 13639万 | 48.86 | 48.86 | 195 | 132 | 国光连锁 | 2023-09-05 二 | 10.02 | 10.11 | 10.29 | 10.29 | 9.86 | 1.78% | 3.71% | 183721 | 18603万 | 51 | 51 | 203.51 | 133 | 国光连锁 | 2023-09-04 一 | 10.50 | 10.26 | 10.11 | 10.50 | 10.05 | -1.46% | 4.33% | 214694 | 21871万 | 50.1 | 50.1 | 199.95 | 134 | 国光连锁 | 2023-09-01 五 | 9.44 | 9.33 | 10.26 | 10.26 | 9.44 | 9.97% | 1.55% | 76943 | 7772万 | 50.85 | 50.85 | 202.91 | 135 | 国光连锁 | 2023-08-31 四 | 9.49 | 9.50 | 9.33 | 9.50 | 9.30 | -1.79% | 0.79% | 38923 | 3646万 | 46.24 | 46.24 | 184.52 | 136 | 国光连锁 | 2023-08-30 三 | 9.70 | 9.62 | 9.50 | 9.75 | 9.39 | -1.25% | 1.14% | 56712 | 5399万 | 47.08 | 47.08 | 187.88 | 137 | 国光连锁 | 2023-08-29 二 | 9.41 | 9.36 | 9.62 | 9.65 | 9.28 | 2.78% | 1.24% | 61309 | 5837万 | 47.67 | 47.67 | 190.26 | 138 | 国光连锁 | 2023-08-28 一 | 9.50 | 9.13 | 9.36 | 9.66 | 9.30 | 2.52% | 1.64% | 81377 | 7721万 | 46.39 | 46.39 | 185.11 | 139 | 国光连锁 | 2023-08-25 五 | 9.46 | 9.40 | 9.13 | 9.46 | 9.07 | -2.87% | 1.08% | 53487 | 4907万 | 45.25 | 45.25 | 180.56 | 140 | 国光连锁 | 2023-08-23 三 | 9.66 | 9.75 | 9.38 | 9.75 | 9.35 | -3.79% | 1.24% | 61487 | 5829万 | 46.49 | 46.49 | 185.51 | 141 | 国光连锁 | 2023-08-22 二 | 9.72 | 9.73 | 9.75 | 9.80 | 9.50 | 0.21% | 1.66% | 82038 | 7919万 | 48.32 | 48.32 | 192.83 |
|
行情刷新 | 流通股东
|