| 股票名称 | 代码 605268 | 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 | 王力安防 | 2024-09-06 五 | 6.62 | 6.65 | 6.58 | 6.65 | 6.52 | -1.05% | 0.38% | 16379 | 1077万 | 28.69 | 28.8 | 47.51 | 2 | 王力安防 | 2024-09-05 四 | 6.51 | 6.53 | 6.65 | 6.66 | 6.50 | 1.84% | 0.42% | 18320 | 1210万 | 28.99 | 29.11 | 48.02 | 3 | 王力安防 | 2024-09-04 三 | 6.49 | 6.47 | 6.53 | 6.55 | 6.43 | 0.93% | 0.29% | 12763 | 831万 | 28.47 | 28.58 | 47.15 | 4 | 王力安防 | 2024-09-03 二 | 6.45 | 6.43 | 6.47 | 6.56 | 6.38 | 0.62% | 0.26% | 11154 | 723万 | 28.21 | 28.32 | 46.72 | 5 | 王力安防 | 2024-09-02 一 | 6.50 | 6.56 | 6.43 | 6.62 | 6.37 | -1.98% | 0.52% | 22697 | 1467万 | 28.03 | 28.15 | 46.43 | 6 | 王力安防 | 2024-08-30 五 | 6.41 | 6.42 | 6.56 | 6.63 | 6.41 | 2.18% | 0.36% | 15575 | 1018万 | 28.6 | 28.72 | 47.37 | 7 | 王力安防 | 2024-08-29 四 | 6.28 | 6.32 | 6.42 | 6.43 | 6.28 | 1.58% | 0.24% | 10295 | 657万 | 27.99 | 28.1 | 46.36 | 8 | 王力安防 | 2024-08-28 三 | 6.25 | 6.25 | 6.32 | 6.35 | 6.19 | 1.12% | 0.23% | 9999 | 630万 | 27.56 | 27.66 | 45.64 | 9 | 王力安防 | 2024-08-27 二 | 6.27 | 6.30 | 6.25 | 6.34 | 6.20 | -0.79% | 0.17% | 7553 | 473万 | 27.25 | 27.36 | 45.13 | 10 | 王力安防 | 2024-08-26 一 | 6.17 | 6.16 | 6.30 | 6.37 | 6.15 | 2.27% | 0.15% | 6562 | 412万 | 27.47 | 27.58 | 49.83 | 11 | 王力安防 | 2024-08-23 五 | 6.24 | 6.26 | 6.16 | 6.30 | 6.15 | -1.60% | 0.17% | 7350 | 455万 | 26.86 | 26.96 | 48.72 | 12 | 王力安防 | 2024-08-22 四 | 6.36 | 6.33 | 6.26 | 6.39 | 6.26 | -1.11% | 0.14% | 6305 | 398万 | 27.29 | 27.4 | 49.51 | 13 | 王力安防 | 2024-08-21 三 | 6.31 | 6.31 | 6.33 | 6.38 | 6.24 | 0.32% | 0.12% | 5273 | 334万 | 27.6 | 27.83 | 50.27 | 14 | 王力安防 | 2024-08-20 二 | 6.47 | 6.46 | 6.31 | 6.50 | 6.29 | -2.32% | 0.20% | 8631 | 549万 | 27.51 | 27.74 | 50.11 | 15 | 王力安防 | 2024-08-19 一 | 6.52 | 6.54 | 6.46 | 6.57 | 6.45 | -1.22% | 0.20% | 8894 | 578万 | 28.17 | 28.4 | 51.31 | 16 | 王力安防 | 2024-08-16 五 | 6.63 | 6.60 | 6.54 | 6.64 | 6.52 | -0.91% | 0.15% | 6520 | 428万 | 28.51 | 28.75 | 51.94 | 17 | 王力安防 | 2024-08-15 四 | 6.63 | 6.64 | 6.60 | 6.67 | 6.53 | -0.60% | 0.26% | 11177 | 738万 | 28.78 | 29.01 | 52.42 | 18 | 王力安防 | 2024-08-14 三 | 6.70 | 6.70 | 6.64 | 6.73 | 6.63 | -0.90% | 0.12% | 5421 | 362万 | 28.95 | 29.19 | 52.74 | 19 | 王力安防 | 2024-08-13 二 | 6.73 | 6.66 | 6.70 | 6.73 | 6.59 | 0.60% | 0.15% | 6384 | 425万 | 29.21 | 29.45 | 53.21 | 20 | 王力安防 | 2024-08-12 一 | 6.63 | 6.67 | 6.66 | 6.69 | 6.57 | -0.15% | 0.20% | 8802 | 586万 | 29.04 | 29.28 | 52.89 | 21 | 王力安防 | 2024-08-09 五 | 6.70 | 6.68 | 6.67 | 6.77 | 6.63 | -0.15% | 0.24% | 10363 | 695万 | 29.08 | 29.32 | 52.97 | 22 | 王力安防 | 2024-08-08 四 | 6.64 | 6.67 | 6.68 | 6.74 | 6.62 | 0.15% | 0.36% | 15673 | 1049万 | 29.12 | 29.36 | 53.05 | 23 | 王力安防 | 2024-08-07 三 | 6.65 | 6.67 | 6.67 | 6.70 | 6.62 | 0.00% | 0.17% | 7351 | 490万 | 29.08 | 29.32 | 52.97 | 24 | 王力安防 | 2024-08-06 二 | 6.61 | 6.56 | 6.67 | 6.70 | 6.61 | 1.68% | 0.19% | 8371 | 557万 | 29.08 | 29.32 | 52.97 | 25 | 王力安防 | 2024-08-05 一 | 6.63 | 6.68 | 6.56 | 6.76 | 6.56 | -1.80% | 0.23% | 10087 | 671万 | 28.6 | 28.84 | 52.1 | 26 | 王力安防 | 2024-08-02 五 | 6.79 | 6.81 | 6.68 | 6.79 | 6.66 | -1.91% | 0.28% | 12382 | 830万 | 29.12 | 29.36 | 53.05 | 27 | 王力安防 | 2024-08-01 四 | 6.75 | 6.75 | 6.81 | 6.89 | 6.75 | 0.89% | 0.49% | 21280 | 1454万 | 29.69 | 29.94 | 54.09 | 28 | 王力安防 | 2024-07-31 三 | 6.48 | 6.51 | 6.75 | 6.76 | 6.48 | 3.69% | 0.40% | 17539 | 1168万 | 29.43 | 29.67 | 53.61 | 29 | 王力安防 | 2024-07-30 二 | 6.46 | 6.50 | 6.51 | 6.54 | 6.41 | 0.15% | 0.22% | 9759 | 634万 | 28.38 | 28.62 | 51.7 | 30 | 王力安防 | 2024-07-29 一 | 6.55 | 6.56 | 6.50 | 6.60 | 6.44 | -0.91% | 0.30% | 12992 | 845万 | 28.34 | 28.57 | 51.62 | 31 | 王力安防 | 2024-07-26 五 | 6.48 | 6.48 | 6.56 | 6.59 | 6.36 | 1.23% | 0.16% | 6797 | 444万 | 28.6 | 28.84 | 52.1 | 32 | 王力安防 | 2024-07-25 四 | 6.41 | 6.41 | 6.48 | 6.54 | 6.35 | 1.09% | 0.17% | 7396 | 478万 | 28.25 | 28.48 | 51.46 | 33 | 王力安防 | 2024-07-24 三 | 6.53 | 6.53 | 6.41 | 6.56 | 6.38 | -1.84% | 0.27% | 11576 | 747万 | 27.95 | 28.18 | 50.91 | 34 | 王力安防 | 2024-07-23 二 | 6.71 | 6.65 | 6.53 | 6.71 | 6.53 | -1.80% | 0.20% | 8769 | 581万 | 28.47 | 28.7 | 51.86 | 35 | 王力安防 | 2024-07-22 一 | 6.69 | 6.69 | 6.65 | 6.73 | 6.60 | -0.60% | 0.14% | 6000 | 399万 | 28.99 | 29.23 | 52.81 | 36 | 王力安防 | 2024-07-19 五 | 6.66 | 6.69 | 6.69 | 6.73 | 6.58 | 0.00% | 0.16% | 6965 | 464万 | 29.17 | 29.41 | 53.13 | 37 | 王力安防 | 2024-07-18 四 | 6.68 | 6.70 | 6.69 | 6.72 | 6.57 | -0.15% | 0.24% | 10418 | 692万 | 29.17 | 29.41 | 53.13 | 38 | 王力安防 | 2024-07-17 三 | 6.75 | 6.76 | 6.70 | 6.79 | 6.65 | -0.89% | 0.20% | 8655 | 580万 | 29.21 | 29.45 | 53.21 | 39 | 王力安防 | 2024-07-16 二 | 6.80 | 6.78 | 6.76 | 6.80 | 6.67 | -0.29% | 0.24% | 10382 | 697万 | 29.47 | 29.72 | 53.69 | 40 | 王力安防 | 2024-07-15 一 | 6.95 | 6.98 | 6.78 | 6.98 | 6.72 | -2.87% | 0.40% | 17397 | 1180万 | 29.56 | 29.8 | 53.85 | 41 | 王力安防 | 2024-07-12 五 | 6.86 | 6.86 | 6.98 | 7.02 | 6.81 | 1.75% | 0.56% | 24252 | 1682万 | 30.43 | 30.68 | 55.44 | 42 | 王力安防 | 2024-07-11 四 | 6.68 | 6.57 | 6.86 | 6.86 | 6.66 | 4.41% | 0.44% | 19188 | 1301万 | 29.91 | 30.16 | 54.48 | 43 | 王力安防 | 2024-07-10 三 | 6.75 | 6.75 | 6.57 | 6.79 | 6.55 | -2.67% | 0.53% | 23258 | 1545万 | 28.65 | 28.88 | 52.18 | 44 | 王力安防 | 2024-07-09 二 | 6.81 | 6.79 | 6.75 | 6.83 | 6.56 | -0.59% | 0.40% | 17590 | 1182万 | 29.43 | 29.67 | 53.61 | 45 | 王力安防 | 2024-07-08 一 | 6.98 | 6.99 | 6.79 | 6.99 | 6.78 | -2.86% | 0.32% | 13846 | 945万 | 29.6 | 29.85 | 53.93 | 46 | 王力安防 | 2024-07-05 五 | 6.90 | 6.92 | 6.99 | 6.99 | 6.82 | 1.01% | 0.17% | 7615 | 528万 | 30.48 | 30.73 | 55.51 | 47 | 王力安防 | 2024-07-04 四 | 7.08 | 7.08 | 6.92 | 7.10 | 6.88 | -2.26% | 0.31% | 13342 | 929万 | 30.17 | 30.42 | 54.96 | 48 | 王力安防 | 2024-07-03 三 | 7.22 | 7.26 | 7.08 | 7.25 | 7.06 | -2.48% | 0.37% | 15921 | 1136万 | 30.87 | 31.12 | 56.23 | 49 | 王力安防 | 2024-07-02 二 | 7.16 | 7.18 | 7.26 | 7.30 | 7.14 | 1.11% | 0.40% | 17472 | 1267万 | 31.65 | 31.91 | 57.66 | 50 | 王力安防 | 2024-07-01 一 | 7.12 | 7.13 | 7.18 | 7.21 | 7.04 | 0.70% | 0.30% | 13255 | 945万 | 31.3 | 31.56 | 57.02 | 51 | 王力安防 | 2024-06-28 五 | 7.07 | 7.08 | 7.13 | 7.21 | 7.03 | 0.71% | 0.34% | 14902 | 1065万 | 31.09 | 31.34 | 56.63 | 52 | 王力安防 | 2024-06-27 四 | 7.28 | 7.22 | 7.08 | 7.28 | 7.05 | -1.94% | 0.40% | 17545 | 1255万 | 30.87 | 31.12 | 56.23 | 53 | 王力安防 | 2024-06-26 三 | 6.90 | 6.89 | 7.22 | 7.24 | 6.85 | 4.79% | 0.63% | 27657 | 1963万 | 31.48 | 31.74 | 57.34 | 54 | 王力安防 | 2024-06-25 二 | 6.83 | 6.75 | 6.89 | 6.99 | 6.79 | 2.07% | 0.42% | 18377 | 1264万 | 30.04 | 30.29 | 54.72 | 55 | 王力安防 | 2024-06-24 一 | 6.96 | 6.99 | 6.75 | 6.96 | 6.66 | -3.43% | 0.50% | 21961 | 1489万 | 29.43 | 29.67 | 53.61 | 56 | 王力安防 | 2024-06-21 五 | 6.95 | 6.96 | 6.99 | 7.03 | 6.90 | 0.43% | 0.22% | 9467 | 661万 | 30.48 | 30.73 | 55.51 | 57 | 王力安防 | 2024-06-20 四 | 7.09 | 7.09 | 6.96 | 7.14 | 6.95 | -1.83% | 0.44% | 19212 | 1348万 | 30.35 | 30.59 | 55.28 | 58 | 王力安防 | 2024-06-19 三 | 7.18 | 7.19 | 7.09 | 7.25 | 7.08 | -1.39% | 0.36% | 15737 | 1123万 | 30.91 | 31.17 | 56.31 | 59 | 王力安防 | 2024-06-18 二 | 7.16 | 7.20 | 7.19 | 7.25 | 7.16 | -0.14% | 0.38% | 16387 | 1179万 | 31.35 | 31.61 | 57.1 | 60 | 王力安防 | 2024-06-17 一 | 7.25 | 7.29 | 7.20 | 7.37 | 7.18 | -1.23% | 0.35% | 15435 | 1122万 | 31.39 | 31.65 | 57.18 | 61 | 王力安防 | 2024-06-14 五 | 7.18 | 7.18 | 7.29 | 7.30 | 7.02 | 1.53% | 0.30% | 13296 | 960万 | 31.78 | 32.05 | 57.9 | 62 | 王力安防 | 2024-06-13 四 | 7.28 | 7.28 | 7.18 | 7.31 | 7.13 | -1.37% | 0.40% | 17331 | 1246万 | 31.3 | 31.56 | 57.02 | 63 | 王力安防 | 2024-06-12 三 | 7.24 | 7.23 | 7.28 | 7.33 | 7.19 | 0.69% | 0.32% | 13944 | 1016万 | 31.74 | 32 | 57.82 | 64 | 王力安防 | 2024-06-11 二 | 7.24 | 7.23 | 7.23 | 7.30 | 7.06 | 0.00% | 0.41% | 17707 | 1275万 | 31.52 | 31.78 | 57.42 | 65 | 王力安防 | 2024-06-07 五 | 7.14 | 7.14 | 7.23 | 7.31 | 7.11 | 1.26% | 0.52% | 22552 | 1630万 | 31.52 | 31.78 | 57.42 | 66 | 王力安防 | 2024-06-06 四 | 7.38 | 7.38 | 7.14 | 7.48 | 7.00 | -3.25% | 0.59% | 25561 | 1834万 | 31.13 | 31.39 | 56.71 | 67 | 王力安防 | 2024-06-05 三 | 7.62 | 7.60 | 7.38 | 7.62 | 7.38 | -2.89% | 0.42% | 18295 | 1365万 | 32.18 | 32.44 | 58.61 | 68 | 王力安防 | 2024-06-04 二 | 7.76 | 7.68 | 7.60 | 7.76 | 7.53 | -1.04% | 0.36% | 15727 | 1194万 | 33.14 | 33.41 | 60.36 | 69 | 王力安防 | 2024-06-03 一 | 7.93 | 7.91 | 7.68 | 7.99 | 7.64 | -2.91% | 0.46% | 20202 | 1568万 | 33.48 | 33.76 | 60.99 | 70 | 王力安防 | 2024-05-31 五 | 7.95 | 7.86 | 7.91 | 7.96 | 7.88 | 0.64% | 0.32% | 13898 | 1101万 | 34.49 | 34.77 | 62.82 | 71 | XD王力安 | 2024-05-30 四 | 7.86 | 7.94 | 7.86 | 8.00 | 7.84 | -1.01% | 0.44% | 19297 | 1526万 | 34.27 | 34.55 | 62.42 | 72 | 王力安防 | 2024-05-29 三 | 8.19 | 8.19 | 8.24 | 8.30 | 8.12 | 0.61% | 0.46% | 19856 | 1634万 | 35.93 | 36.22 | 65.44 | 73 | 王力安防 | 2024-05-28 二 | 8.44 | 8.44 | 8.19 | 8.44 | 8.18 | -2.96% | 0.68% | 29638 | 2453万 | 35.71 | 36 | 65.05 | 74 | 王力安防 | 2024-05-27 一 | 8.46 | 8.38 | 8.44 | 8.49 | 8.31 | 0.72% | 0.68% | 29758 | 2504万 | 36.8 | 37.1 | 67.03 | 75 | 王力安防 | 2024-05-24 五 | 8.45 | 8.45 | 8.38 | 8.52 | 8.37 | -0.83% | 0.64% | 27928 | 2353万 | 36.54 | 36.84 | 66.55 | 76 | 王力安防 | 2024-05-23 四 | 8.60 | 8.70 | 8.45 | 8.68 | 8.40 | -2.87% | 1.16% | 50747 | 4307万 | 36.84 | 37.14 | 67.11 | 77 | 王力安防 | 2024-05-22 三 | 8.68 | 8.62 | 8.70 | 8.86 | 8.58 | 0.93% | 1.33% | 57975 | 5043万 | 37.93 | 38.24 | 69.1 | 78 | 王力安防 | 2024-05-21 二 | 8.82 | 8.82 | 8.62 | 8.82 | 8.55 | -2.27% | 1.14% | 49638 | 4292万 | 37.58 | 37.89 | 68.46 | 79 | 王力安防 | 2024-05-20 一 | 8.95 | 9.10 | 8.82 | 8.97 | 8.78 | -3.08% | 1.95% | 85193 | 7546万 | 38.46 | 38.77 | 70.05 | 80 | 王力安防 | 2024-05-17 五 | 8.70 | 8.70 | 9.10 | 9.12 | 8.41 | 4.60% | 4.03% | 175717 | 15352万 | 39.68 | 40 | 72.27 | 81 | 王力安防 | 2024-05-16 四 | 8.36 | 8.30 | 8.70 | 9.13 | 8.28 | 4.82% | 3.45% | 150272 | 13266万 | 37.93 | 38.24 | 69.1 | 82 | 王力安防 | 2024-05-15 三 | 8.20 | 8.15 | 8.30 | 8.40 | 8.08 | 1.84% | 0.68% | 29500 | 2445万 | 36.19 | 36.48 | 65.92 | 83 | 王力安防 | 2024-05-14 二 | 8.01 | 7.94 | 8.15 | 8.19 | 7.97 | 2.64% | 0.52% | 22789 | 1846万 | 35.53 | 35.83 | 64.73 | 84 | 王力安防 | 2024-05-13 一 | 8.14 | 8.15 | 7.94 | 8.15 | 7.91 | -2.58% | 0.50% | 21731 | 1734万 | 34.62 | 34.9 | 63.06 | 85 | 王力安防 | 2024-05-10 五 | 8.34 | 8.25 | 8.15 | 8.34 | 8.11 | -1.21% | 0.53% | 23025 | 1881万 | 35.53 | 35.83 | 64.73 | 86 | 王力安防 | 2024-05-09 四 | 8.28 | 8.26 | 8.25 | 8.39 | 8.22 | -0.12% | 0.61% | 26660 | 2213万 | 35.97 | 36.27 | 65.52 | 87 | 王力安防 | 2024-05-08 三 | 8.38 | 8.37 | 8.26 | 8.45 | 8.23 | -1.31% | 0.47% | 20604 | 1719万 | 36.01 | 36.31 | 65.6 | 88 | 王力安防 | 2024-05-07 二 | 8.33 | 8.32 | 8.37 | 8.39 | 8.28 | 0.60% | 0.42% | 18253 | 1521万 | 36.49 | 36.79 | 66.47 | 89 | 王力安防 | 2024-05-06 一 | 8.26 | 8.17 | 8.32 | 8.41 | 8.23 | 1.84% | 0.62% | 26900 | 2238万 | 36.28 | 36.57 | 66.08 | 90 | 王力安防 | 2024-04-30 二 | 8.18 | 8.19 | 8.17 | 8.30 | 8.11 | -0.24% | 0.65% | 28536 | 2337万 | 35.62 | 35.91 | 64.89 | 91 | 王力安防 | 2024-04-29 一 | 7.93 | 7.95 | 8.19 | 8.19 | 7.85 | 3.02% | 0.66% | 28571 | 2307万 | 35.71 | 36 | 65.05 | 92 | 王力安防 | 2024-04-26 五 | 8.02 | 8.00 | 7.95 | 8.02 | 7.79 | -0.63% | 0.66% | 28815 | 2277万 | 34.66 | 34.95 | 63.14 | 93 | 王力安防 | 2024-04-25 四 | 7.88 | 7.95 | 8.00 | 8.13 | 7.88 | 0.63% | 0.56% | 24268 | 1943万 | 34.88 | 35.17 | 85.77 | 94 | 王力安防 | 2024-04-24 三 | 7.77 | 7.71 | 7.95 | 7.95 | 7.69 | 3.11% | 0.51% | 22412 | 1762万 | 34.66 | 34.95 | 85.23 | 95 | 王力安防 | 2024-04-23 二 | 7.62 | 7.55 | 7.71 | 7.78 | 7.56 | 2.12% | 0.57% | 24913 | 1918万 | 33.62 | 33.89 | 82.66 | 96 | 王力安防 | 2024-04-22 一 | 7.58 | 7.55 | 7.55 | 7.62 | 7.38 | 0.00% | 0.58% | 25400 | 1912万 | 32.92 | 33.19 | 80.94 | 97 | 王力安防 | 2024-04-19 五 | 7.65 | 7.66 | 7.55 | 7.69 | 7.45 | -1.44% | 0.73% | 32040 | 2419万 | 32.92 | 33.19 | 80.94 | 98 | 王力安防 | 2024-04-18 四 | 7.71 | 7.70 | 7.66 | 7.85 | 7.51 | -0.52% | 1.13% | 49128 | 3775万 | 33.4 | 33.67 | 82.12 | 99 | 王力安防 | 2024-04-17 三 | 7.20 | 7.09 | 7.70 | 7.80 | 7.20 | 8.60% | 1.32% | 57380 | 4385万 | 33.57 | 33.85 | 82.55 | 100 | 王力安防 | 2024-04-16 二 | 7.68 | 7.80 | 7.09 | 7.71 | 7.08 | -9.10% | 1.23% | 53718 | 3916万 | 30.91 | 31.17 | 76.01 | 101 | 王力安防 | 2024-04-15 一 | 8.26 | 8.26 | 7.80 | 8.38 | 7.50 | -5.57% | 1.36% | 59484 | 4662万 | 34.01 | 34.29 | 83.63 | 102 | 王力安防 | 2024-04-12 五 | 8.22 | 8.24 | 8.26 | 8.45 | 8.15 | 0.24% | 0.88% | 38522 | 3200万 | 36.01 | 36.31 | 88.56 | 103 | 王力安防 | 2024-04-11 四 | 8.37 | 8.46 | 8.24 | 8.55 | 8.22 | -2.60% | 1.29% | 56219 | 4696万 | 35.93 | 36.22 | 88.34 | 104 | 王力安防 | 2024-04-10 三 | 8.83 | 8.92 | 8.46 | 8.84 | 8.32 | -5.16% | 1.72% | 74883 | 6391万 | 36.89 | 37.19 | 90.7 | 105 | 王力安防 | 2024-04-09 二 | 8.95 | 9.00 | 8.92 | 8.96 | 8.76 | -0.89% | 1.33% | 58053 | 5143万 | 38.89 | 39.21 | 95.63 | 106 | 王力安防 | 2024-04-08 一 | 8.75 | 8.80 | 9.00 | 9.12 | 8.61 | 2.27% | 2.32% | 101332 | 9048万 | 39.24 | 39.56 | 96.49 | 107 | 王力安防 | 2024-04-03 三 | 8.60 | 8.58 | 8.80 | 9.29 | 8.59 | 2.56% | 2.33% | 101519 | 8973万 | 38.37 | 38.68 | 94.35 | 108 | 王力安防 | 2024-04-02 二 | 8.40 | 8.45 | 8.58 | 8.67 | 8.39 | 1.54% | 1.37% | 59547 | 5087万 | 37.41 | 37.72 | 91.99 | 109 | 王力安防 | 2024-04-01 一 | 8.35 | 8.35 | 8.45 | 8.45 | 8.33 | 1.20% | 1.07% | 46546 | 3907万 | 36.84 | 37.14 | 90.59 | 110 | 王力安防 | 2024-03-29 五 | 8.40 | 8.40 | 8.35 | 8.45 | 8.25 | -0.60% | 0.90% | 39451 | 3281万 | 36.41 | 36.7 | 89.52 | 111 | 王力安防 | 2024-03-28 四 | 8.25 | 8.17 | 8.40 | 8.43 | 8.11 | 2.82% | 1.10% | 47790 | 3975万 | 36.62 | 36.92 | 90.06 | 112 | 王力安防 | 2024-03-27 三 | 8.25 | 8.28 | 8.17 | 8.40 | 8.14 | -1.33% | 0.87% | 38075 | 3137万 | 35.62 | 35.91 | 87.59 | 113 | 王力安防 | 2024-03-26 二 | 8.26 | 8.21 | 8.28 | 8.34 | 8.05 | 0.85% | 0.89% | 38970 | 3205万 | 36.1 | 36.4 | 88.77 | 114 | 王力安防 | 2024-03-25 一 | 8.25 | 8.25 | 8.21 | 8.42 | 8.20 | -0.48% | 0.94% | 40994 | 3414万 | 35.8 | 36.09 | 88.02 | 115 | 王力安防 | 2024-03-22 五 | 8.45 | 8.45 | 8.25 | 8.45 | 8.25 | -2.37% | 0.83% | 36310 | 3022万 | 35.97 | 36.27 | 88.45 | 116 | 王力安防 | 2024-03-21 四 | 8.53 | 8.53 | 8.45 | 8.56 | 8.35 | -0.94% | 1.14% | 49898 | 4222万 | 36.84 | 37.14 | 90.59 | 117 | 王力安防 | 2024-03-20 三 | 8.42 | 8.41 | 8.53 | 8.55 | 8.42 | 1.43% | 1.16% | 50672 | 4303万 | 37.19 | 37.5 | 91.45 | 118 | 王力安防 | 2024-03-19 二 | 8.40 | 8.40 | 8.41 | 8.51 | 8.35 | 0.12% | 1.16% | 50755 | 4274万 | 36.67 | 36.97 | 90.17 | 119 | 王力安防 | 2024-03-18 一 | 8.35 | 8.30 | 8.40 | 8.43 | 8.31 | 1.20% | 1.26% | 54784 | 4583万 | 36.62 | 36.92 | 90.06 | 120 | 王力安防 | 2024-03-15 五 | 8.27 | 8.30 | 8.30 | 8.33 | 8.20 | 0.00% | 0.85% | 36879 | 3055万 | 36.19 | 36.48 | 88.99 | 121 | 王力安防 | 2024-03-14 四 | 8.37 | 8.39 | 8.30 | 8.39 | 8.14 | -1.07% | 1.22% | 53095 | 4395万 | 36.19 | 36.48 | 88.99 | 122 | 王力安防 | 2024-03-08 五 | 7.79 | 7.83 | 8.61 | 8.61 | 7.79 | 9.96% | 2.22% | 96669 | 8079万 | 37.54 | 37.85 | 92.31 | 123 | 王力安防 | 2024-03-07 四 | 7.87 | 7.86 | 7.83 | 8.02 | 7.80 | -0.38% | 0.61% | 26779 | 2118万 | 34.14 | 34.42 | 83.95 | 124 | 王力安防 | 2024-03-06 三 | 7.82 | 7.86 | 7.86 | 7.95 | 7.77 | 0.00% | 0.53% | 23062 | 1808万 | 34.27 | 34.55 | 84.27 | 125 | 王力安防 | 2024-03-05 二 | 8.02 | 8.10 | 7.86 | 8.04 | 7.80 | -2.96% | 0.90% | 39096 | 3084万 | 34.27 | 34.55 | 84.27 | 126 | 王力安防 | 2024-03-04 一 | 7.90 | 7.90 | 8.10 | 8.11 | 7.73 | 2.53% | 0.99% | 43285 | 3421万 | 35.32 | 35.61 | 86.84 | 127 | 王力安防 | 2024-03-01 五 | 7.85 | 7.82 | 7.90 | 7.94 | 7.77 | 1.02% | 0.96% | 42030 | 3300万 | 34.44 | 34.73 | 84.7 | 128 | 王力安防 | 2024-02-29 四 | 7.53 | 7.66 | 7.82 | 7.87 | 7.52 | 2.09% | 1.28% | 55624 | 4309万 | 34.1 | 34.37 | 83.84 | 129 | 王力安防 | 2024-02-28 三 | 8.32 | 8.27 | 7.66 | 8.55 | 7.66 | -7.38% | 2.00% | 87119 | 7090万 | 33.4 | 33.67 | 82.12 | 130 | 王力安防 | 2024-02-27 二 | 8.03 | 8.06 | 8.27 | 8.30 | 7.97 | 2.61% | 1.26% | 55151 | 4499万 | 36.06 | 36.35 | 88.66 | 131 | 王力安防 | 2024-02-26 一 | 7.79 | 7.80 | 8.06 | 8.20 | 7.75 | 3.33% | 1.67% | 72651 | 5814万 | 35.14 | 35.43 | 86.41 | 132 | 王力安防 | 2024-02-23 五 | 7.67 | 7.64 | 7.80 | 7.84 | 7.60 | 2.09% | 10.69% | 79476 | 6153万 | 5.8 | 34.29 | 83.63 | 133 | 王力安防 | 2024-02-22 四 | 7.60 | 7.59 | 7.64 | 7.66 | 7.42 | 0.66% | 8.73% | 64908 | 4906万 | 5.68 | 33.58 | 81.91 | 134 | 王力安防 | 2024-02-21 三 | 7.28 | 7.30 | 7.59 | 7.73 | 7.19 | 3.97% | 11.25% | 83698 | 6295万 | 5.65 | 33.36 | 81.37 | 135 | 王力安防 | 2024-02-20 二 | 7.30 | 7.38 | 7.30 | 7.32 | 7.15 | -1.08% | 6.53% | 48566 | 3515万 | 5.43 | 32.09 | 78.26 | 136 | 王力安防 | 2024-02-19 一 | 7.12 | 7.10 | 7.38 | 7.41 | 7.11 | 3.94% | 8.04% | 59812 | 4352万 | 5.49 | 32.44 | 79.12 | 137 | 王力安防 | 2024-02-08 四 | 6.75 | 6.65 | 7.10 | 7.13 | 6.43 | 6.77% | 10.75% | 79939 | 5438万 | 5.28 | 31.21 | 76.12 | 138 | 王力安防 | 2024-02-07 三 | 6.80 | 6.92 | 6.65 | 6.85 | 6.50 | -3.90% | 8.30% | 61763 | 4148万 | 4.95 | 29.23 | 71.3 | 139 | 王力安防 | 2024-02-06 二 | 6.61 | 6.87 | 6.92 | 7.12 | 6.21 | 0.73% | 10.43% | 77610 | 5130万 | 5.15 | 30.42 | 74.19 | 140 | 王力安防 | 2024-02-05 一 | 7.55 | 7.63 | 6.87 | 7.62 | 6.87 | -9.96% | 11.51% | 85635 | 6048万 | 5.11 | 30.2 | 73.65 | 141 | 王力安防 | 2024-02-02 五 | 8.37 | 8.39 | 7.63 | 8.55 | 7.55 | -9.06% | 14.57% | 108381 | 8584万 | 5.68 | 33.54 | 81.8 | 142 | 王力安防 | 2024-02-01 四 | 8.08 | 8.18 | 8.39 | 8.57 | 8.05 | 2.57% | 12.91% | 96042 | 8056万 | 6.24 | 36.88 | 89.95 | 143 | 王力安防 | 2024-01-31 三 | 8.76 | 8.73 | 8.18 | 8.82 | 8.15 | -6.30% | 12.71% | 94568 | 8011万 | 6.08 | 35.96 | 87.7 | 144 | 王力安防 | 2024-01-30 二 | 8.96 | 9.32 | 8.73 | 9.09 | 8.58 | -6.33% | 15.42% | 114696 | 10063万 | 6.49 | 38.38 | 93.6 | 145 | 王力安防 | 2024-01-29 一 | 9.99 | 10.25 | 9.32 | 10.00 | 9.32 | -9.07% | 23.77% | 176785 | 16874万 | 6.93 | 40.97 | 99.92 | 146 | 王力安防 | 2024-01-26 五 | 10.50 | 11.03 | 10.25 | 10.88 | 10.22 | -7.07% | 33.39% | 248372 | 26046万 | 7.62 | 45.06 | 109.89 | 147 | 王力安防 | 2024-01-25 四 | 12.98 | 11.87 | 11.03 | 12.98 | 10.98 | -7.08% | 46.81% | 348175 | 41042万 | 8.2 | 48.49 | 118.25 | 148 | 王力安防 | 2024-01-24 三 | 11.87 | 10.79 | 11.87 | 11.87 | 11.15 | 10.01% | 18.18% | 135240 | 15844万 | 8.83 | 52.18 | 127.26 | 149 | 王力安防 | 2024-01-23 二 | 9.45 | 9.81 | 10.79 | 10.79 | 9.25 | 9.99% | 14.26% | 106048 | 10534万 | 8.03 | 47.43 | 115.68 | 150 | 王力安防 | 2024-01-22 一 | 10.02 | 10.05 | 9.81 | 10.06 | 9.43 | -2.39% | 5.94% | 44201 | 4338万 | 7.3 | 43.12 | 105.17 | 151 | 王力安防 | 2024-01-19 五 | 10.10 | 10.16 | 10.05 | 10.25 | 9.96 | -1.08% | 4.04% | 30039 | 3028万 | 7.48 | 44.18 | 107.75 | 152 | 王力安防 | 2024-01-18 四 | 10.21 | 10.20 | 10.16 | 10.21 | 9.86 | -0.39% | 3.48% | 25882 | 2595万 | 7.56 | 44.66 | 108.93 | 153 | 王力安防 | 2024-01-17 三 | 10.28 | 10.36 | 10.20 | 10.41 | 10.20 | -1.54% | 2.63% | 19578 | 2022万 | 7.59 | 44.84 | 109.36 | 154 | 王力安防 | 2024-01-16 二 | 10.33 | 10.32 | 10.36 | 10.43 | 10.18 | 0.39% | 2.97% | 22109 | 2282万 | 7.71 | 45.54 | 111.07 | 155 | 王力安防 | 2024-01-15 一 | 10.16 | 10.24 | 10.32 | 10.36 | 10.16 | 0.78% | 2.87% | 21374 | 2195万 | 7.68 | 45.36 | 110.64 | 156 | 王力安防 | 2024-01-12 五 | 10.24 | 10.24 | 10.24 | 10.39 | 10.22 | 0.00% | 2.42% | 18033 | 1857万 | 7.62 | 45.01 | 109.78 | 157 | 王力安防 | 2024-01-11 四 | 10.11 | 10.12 | 10.24 | 10.29 | 10.05 | 1.19% | 3.08% | 22933 | 2341万 | 7.62 | 45.01 | 109.78 | 158 | 王力安防 | 2024-01-10 三 | 10.12 | 10.08 | 10.12 | 10.20 | 9.98 | 0.40% | 2.84% | 21093 | 2132万 | 7.53 | 44.49 | 108.5 | 159 | 王力安防 | 2024-01-09 二 | 10.00 | 10.02 | 10.08 | 10.15 | 9.93 | 0.60% | 3.38% | 25166 | 2530万 | 7.5 | 44.31 | 108.07 | 160 | 王力安防 | 2024-01-08 一 | 10.18 | 10.18 | 10.02 | 10.19 | 10.00 | -1.57% | 3.20% | 23782 | 2399万 | 7.45 | 44.05 | 107.43 | 161 | 王力安防 | 2024-01-05 五 | 10.33 | 10.31 | 10.18 | 10.41 | 10.12 | -1.26% | 3.59% | 26699 | 2739万 | 7.57 | 44.75 | 109.14 | 162 | 王力安防 | 2024-01-04 四 | 10.30 | 10.18 | 10.31 | 10.36 | 10.10 | 1.28% | 3.59% | 26729 | 2739万 | 7.67 | 45.32 | 110.54 | 163 | 王力安防 | 2024-01-03 三 | 10.06 | 10.11 | 10.18 | 10.26 | 10.05 | 0.69% | 4.17% | 31013 | 3148万 | 7.57 | 44.75 | 109.14 | 164 | 王力安防 | 2024-01-02 二 | 9.75 | 9.74 | 10.11 | 10.19 | 9.75 | 3.80% | 4.85% | 36100 | 3627万 | 7.52 | 44.44 | 108.39 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sh605268.gif)
![](http://image.sinajs.cn/newchart/daily/n/sh605268.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sh605268.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sh605268.gif)
![](http://f9.eastmoney.com/ct/605268/sh605268_F10_TZPJ.png) |