| 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 | 2024-04-19 五 | 7.65 | 7.66 | 7.55 | 7.69 | 7.45 | -1.44% | 0.73% | 32040 | 2419万 | 32.92 | 33.19 | 80.94 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 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 | 56 | 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 | 57 | 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 | 58 | 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 | 59 | 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 | 60 | 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 | 61 | 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 | 62 | 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 | 63 | 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 | 64 | 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 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 王力安防 | 2023-12-29 五 | 9.65 | 9.67 | 9.74 | 9.78 | 9.62 | 0.72% | 2.99% | 22220 | 2157万 | 7.24 | 42.81 | 104.42 | 70 | 王力安防 | 2023-12-28 四 | 9.42 | 9.47 | 9.67 | 9.72 | 9.34 | 2.11% | 2.76% | 20516 | 1967万 | 7.19 | 42.51 | 103.67 | 71 | 王力安防 | 2023-12-27 三 | 9.39 | 9.30 | 9.47 | 9.49 | 9.25 | 1.83% | 2.50% | 18578 | 1741万 | 7.04 | 41.63 | 101.53 | 72 | 王力安防 | 2023-12-26 二 | 9.48 | 9.39 | 9.30 | 9.51 | 9.26 | -0.96% | 4.06% | 30233 | 2829万 | 6.92 | 40.88 | 99.71 | 73 | 王力安防 | 2023-12-25 一 | 9.74 | 9.80 | 9.39 | 9.79 | 9.30 | -4.18% | 6.62% | 49213 | 4641万 | 6.98 | 41.28 | 100.67 | 74 | 王力安防 | 2023-12-22 五 | 10.28 | 10.04 | 9.80 | 10.50 | 9.67 | -2.39% | 6.48% | 48218 | 4787万 | 7.29 | 43.08 | 105.07 | 75 | 王力安防 | 2023-12-21 四 | 9.86 | 9.93 | 10.04 | 10.09 | 9.76 | 1.11% | 3.47% | 25810 | 2572万 | 7.47 | 44.13 | 107.64 | 76 | 王力安防 | 2023-12-20 三 | 9.96 | 9.92 | 9.93 | 10.09 | 9.85 | 0.10% | 2.49% | 18518 | 1851万 | 7.39 | 43.65 | 106.46 | 77 | 王力安防 | 2023-12-19 二 | 9.83 | 9.83 | 9.92 | 9.95 | 9.79 | 0.92% | 1.83% | 13643 | 1348万 | 7.38 | 43.61 | 106.35 | 78 | 王力安防 | 2023-12-18 一 | 9.95 | 9.92 | 9.83 | 10.01 | 9.79 | -0.91% | 2.59% | 19296 | 1910万 | 7.31 | 43.21 | 105.39 | 79 | 王力安防 | 2023-12-15 五 | 9.91 | 9.91 | 9.92 | 10.04 | 9.91 | 0.10% | 2.08% | 15502 | 1545万 | 7.38 | 43.61 | 106.35 | 80 | 王力安防 | 2023-12-14 四 | 9.88 | 9.87 | 9.91 | 9.98 | 9.87 | 0.41% | 1.70% | 12633 | 1255万 | 7.37 | 43.56 | 106.25 | 81 | 王力安防 | 2023-12-13 三 | 9.98 | 9.97 | 9.87 | 10.00 | 9.83 | -1.00% | 1.94% | 14407 | 1427万 | 7.34 | 43.39 | 105.82 | 82 | 王力安防 | 2023-12-12 二 | 9.93 | 9.88 | 9.97 | 10.00 | 9.79 | 0.91% | 2.10% | 15603 | 1548万 | 7.42 | 43.83 | 106.89 | 83 | 王力安防 | 2023-12-11 一 | 9.84 | 9.84 | 9.88 | 10.00 | 9.80 | 0.41% | 3.33% | 24743 | 2446万 | 7.35 | 43.43 | 105.93 | 84 | 王力安防 | 2023-12-08 五 | 10.19 | 10.10 | 9.84 | 10.19 | 9.84 | -2.57% | 4.13% | 30737 | 3055万 | 7.32 | 43.25 | 105.5 | 85 | 王力安防 | 2023-12-07 四 | 10.18 | 10.18 | 10.10 | 10.28 | 10.06 | -0.79% | 3.25% | 24200 | 2449万 | 7.51 | 44.4 | 108.28 | 86 | 王力安防 | 2023-12-06 三 | 10.23 | 10.15 | 10.18 | 10.29 | 10.05 | 0.30% | 2.44% | 18165 | 1855万 | 7.57 | 44.75 | 109.14 | 87 | 王力安防 | 2023-12-05 二 | 10.30 | 10.29 | 10.15 | 10.34 | 10.15 | -1.36% | 2.84% | 21109 | 2160万 | 7.55 | 44.62 | 108.82 | 88 | 王力安防 | 2023-12-04 一 | 10.28 | 10.25 | 10.29 | 10.45 | 10.25 | 0.39% | 2.97% | 22096 | 2284万 | 7.65 | 45.23 | 110.32 | 89 | 王力安防 | 2023-12-01 五 | 10.27 | 10.30 | 10.25 | 10.35 | 10.16 | -0.49% | 2.00% | 14873 | 1528万 | 7.62 | 45.06 | 109.89 | 90 | 王力安防 | 2023-11-30 四 | 10.23 | 10.26 | 10.30 | 10.33 | 10.16 | 0.39% | 2.24% | 16692 | 1711万 | 7.66 | 45.28 | 110.43 | 91 | 王力安防 | 2023-11-29 三 | 10.37 | 10.35 | 10.26 | 10.42 | 10.24 | -0.87% | 2.11% | 15707 | 1618万 | 7.63 | 45.1 | 110 | 92 | 王力安防 | 2023-11-28 二 | 10.21 | 10.21 | 10.35 | 10.43 | 10.21 | 1.37% | 2.73% | 20296 | 2100万 | 7.7 | 45.5 | 110.96 | 93 | 王力安防 | 2023-11-27 一 | 10.31 | 10.31 | 10.21 | 10.31 | 10.17 | -0.97% | 2.76% | 20503 | 2095万 | 7.59 | 44.88 | 109.46 | 94 | 王力安防 | 2023-11-24 五 | 10.40 | 10.40 | 10.31 | 10.40 | 10.26 | -0.87% | 2.13% | 15818 | 1634万 | 7.67 | 45.32 | 110.54 | 95 | 王力安防 | 2023-11-23 四 | 10.26 | 10.27 | 10.40 | 10.41 | 10.25 | 1.27% | 2.62% | 19460 | 2013万 | 7.74 | 45.72 | 111.5 | 96 | 王力安防 | 2023-11-22 三 | 10.38 | 10.40 | 10.27 | 10.43 | 10.27 | -1.25% | 2.76% | 20525 | 2123万 | 7.64 | 45.14 | 110.11 | 97 | 王力安防 | 2023-11-21 二 | 10.39 | 10.43 | 10.40 | 10.52 | 10.36 | -0.29% | 2.26% | 16810 | 1754万 | 7.74 | 45.72 | 111.5 | 98 | 王力安防 | 2023-11-20 一 | 10.41 | 10.40 | 10.43 | 10.45 | 10.36 | 0.29% | 2.52% | 18780 | 1955万 | 7.76 | 45.85 | 111.82 | 99 | 王力安防 | 2023-11-17 五 | 10.34 | 10.38 | 10.40 | 10.44 | 10.31 | 0.19% | 1.88% | 13953 | 1450万 | 7.74 | 45.72 | 111.5 | 100 | 王力安防 | 2023-11-16 四 | 10.36 | 10.39 | 10.38 | 10.45 | 10.30 | -0.10% | 2.03% | 15087 | 1566万 | 7.72 | 45.63 | 111.29 | 101 | 王力安防 | 2023-11-15 三 | 10.44 | 10.39 | 10.39 | 10.48 | 10.35 | 0.00% | 1.77% | 13130 | 1366万 | 7.73 | 45.67 | 111.39 | 102 | 王力安防 | 2023-11-14 二 | 10.45 | 10.35 | 10.39 | 10.46 | 10.30 | 0.39% | 1.94% | 14417 | 1496万 | 7.73 | 45.67 | 111.39 | 103 | 王力安防 | 2023-11-13 一 | 10.32 | 10.32 | 10.35 | 10.41 | 10.23 | 0.29% | 2.54% | 18877 | 1945万 | 7.7 | 45.5 | 110.96 | 104 | 王力安防 | 2023-11-10 五 | 10.26 | 10.26 | 10.32 | 10.36 | 10.13 | 0.58% | 2.10% | 15605 | 1604万 | 7.68 | 45.36 | 110.64 | 105 | 王力安防 | 2023-11-09 四 | 10.18 | 10.20 | 10.26 | 10.28 | 10.17 | 0.59% | 2.61% | 19408 | 1988万 | 7.63 | 45.1 | 110 | 106 | 王力安防 | 2023-11-08 三 | 10.22 | 10.20 | 10.20 | 10.30 | 10.11 | 0.00% | 2.79% | 20782 | 2121万 | 7.59 | 44.84 | 109.36 | 107 | 王力安防 | 2023-11-07 二 | 10.15 | 10.17 | 10.20 | 10.27 | 10.04 | 0.29% | 3.88% | 28853 | 2935万 | 7.59 | 44.84 | 109.36 | 108 | 王力安防 | 2023-11-06 一 | 10.22 | 10.22 | 10.17 | 10.30 | 10.12 | -0.49% | 2.03% | 15095 | 1537万 | 7.56 | 44.71 | 109.03 | 109 | 王力安防 | 2023-11-03 五 | 10.09 | 10.06 | 10.22 | 10.27 | 9.96 | 1.59% | 2.51% | 18648 | 1901万 | 7.6 | 44.92 | 109.57 | 110 | 王力安防 | 2023-11-02 四 | 10.13 | 10.11 | 10.06 | 10.18 | 10.01 | -0.49% | 2.91% | 21620 | 2179万 | 7.48 | 44.22 | 107.86 | 111 | 王力安防 | 2023-11-01 三 | 9.98 | 10.00 | 10.11 | 10.14 | 9.92 | 1.10% | 3.52% | 26165 | 2635万 | 7.52 | 44.44 | 108.39 | 112 | 王力安防 | 2023-10-31 二 | 9.81 | 9.89 | 10.00 | 10.27 | 9.81 | 1.11% | 4.62% | 34384 | 3442万 | 7.44 | 43.96 | 107.21 | 113 | 王力安防 | 2023-10-30 一 | 9.86 | 9.77 | 9.89 | 9.99 | 9.72 | 1.23% | 2.74% | 20386 | 2009万 | 7.36 | 43.47 | 236.41 | 114 | 王力安防 | 2023-10-27 五 | 9.51 | 9.53 | 9.77 | 9.78 | 9.46 | 2.52% | 1.93% | 14336 | 1389万 | 7.27 | 42.95 | 233.54 | 115 | 王力安防 | 2023-10-26 四 | 9.59 | 9.65 | 9.53 | 9.63 | 9.44 | -1.24% | 2.23% | 16601 | 1578万 | 7.09 | 41.89 | 227.81 | 116 | 王力安防 | 2023-10-25 三 | 9.67 | 9.63 | 9.65 | 9.68 | 9.50 | 0.21% | 1.41% | 10506 | 1012万 | 7.18 | 42.42 | 230.67 | 117 | 王力安防 | 2023-10-24 二 | 9.26 | 9.21 | 9.63 | 9.65 | 9.21 | 4.56% | 2.64% | 19632 | 1866万 | 7.16 | 42.33 | 230.2 | 118 | 王力安防 | 2023-10-23 一 | 9.43 | 9.43 | 9.21 | 9.43 | 9.16 | -2.33% | 2.76% | 20499 | 1895万 | 6.85 | 40.49 | 220.16 | 119 | 王力安防 | 2023-10-20 五 | 9.43 | 9.46 | 9.43 | 9.54 | 9.39 | -0.32% | 1.63% | 12126 | 1146万 | 7.01 | 41.45 | 225.42 | 120 | 王力安防 | 2023-10-19 四 | 9.46 | 9.43 | 9.46 | 9.65 | 9.39 | 0.32% | 2.06% | 15291 | 1456万 | 7.04 | 41.58 | 226.13 | 121 | 王力安防 | 2023-10-18 三 | 9.75 | 9.65 | 9.43 | 9.75 | 9.40 | -2.28% | 2.09% | 15554 | 1475万 | 7.01 | 41.45 | 225.42 | 122 | 王力安防 | 2023-10-17 二 | 9.57 | 9.57 | 9.65 | 9.72 | 9.57 | 0.84% | 1.92% | 14293 | 1378万 | 7.18 | 42.42 | 230.67 | 123 | 王力安防 | 2023-10-16 一 | 9.58 | 9.60 | 9.57 | 9.68 | 9.53 | -0.31% | 2.35% | 17490 | 1678万 | 7.12 | 42.07 | 228.76 | 124 | 王力安防 | 2023-10-13 五 | 9.81 | 9.83 | 9.60 | 9.83 | 9.55 | -2.34% | 3.38% | 25114 | 2419万 | 7.14 | 42.2 | 229.48 | 125 | 王力安防 | 2023-10-12 四 | 9.76 | 9.79 | 9.83 | 9.92 | 9.70 | 0.41% | 3.70% | 27546 | 2701万 | 7.31 | 43.21 | 234.98 | 126 | 王力安防 | 2023-10-11 三 | 9.68 | 9.67 | 9.79 | 9.88 | 9.68 | 1.24% | 3.10% | 23044 | 2254万 | 7.28 | 43.03 | 234.02 | 127 | 王力安防 | 2023-10-10 二 | 9.80 | 9.72 | 9.67 | 9.80 | 9.65 | -0.51% | 2.90% | 21564 | 2091万 | 7.19 | 42.51 | 231.15 | 128 | 王力安防 | 2023-10-09 一 | 9.92 | 9.92 | 9.72 | 9.98 | 9.68 | -2.02% | 4.83% | 35957 | 3514万 | 7.23 | 42.73 | 232.35 | 129 | 王力安防 | 2023-09-28 四 | 9.98 | 9.99 | 9.92 | 10.13 | 9.90 | -0.70% | 4.13% | 30748 | 3064万 | 7.38 | 43.61 | 237.13 | 130 | 王力安防 | 2023-09-27 三 | 9.96 | 10.00 | 9.99 | 10.11 | 9.95 | -0.10% | 2.08% | 15452 | 1547万 | 7.43 | 43.91 | 238.8 | 131 | 王力安防 | 2023-09-26 二 | 10.04 | 10.04 | 10.00 | 10.14 | 9.98 | -0.40% | 1.91% | 14199 | 1423万 | 7.44 | 43.96 | 239.04 | 132 | 王力安防 | 2023-09-25 一 | 10.19 | 10.18 | 10.04 | 10.25 | 10.01 | -1.38% | 2.03% | 15072 | 1521万 | 7.47 | 44.13 | 240 | 133 | 王力安防 | 2023-09-22 五 | 9.95 | 10.08 | 10.18 | 10.20 | 9.95 | 0.99% | 2.59% | 19252 | 1942万 | 7.57 | 44.75 | 243.34 | 134 | 王力安防 | 2023-09-21 四 | 10.08 | 10.14 | 10.08 | 10.18 | 10.01 | -0.59% | 2.38% | 17668 | 1780万 | 7.5 | 44.31 | 240.95 | 135 | 王力安防 | 2023-09-20 三 | 10.13 | 10.14 | 10.14 | 10.24 | 10.06 | 0.00% | 2.39% | 17798 | 1806万 | 7.54 | 44.57 | 242.39 | 136 | 王力安防 | 2023-09-19 二 | 10.27 | 10.24 | 10.14 | 10.28 | 10.10 | -0.98% | 2.75% | 20466 | 2078万 | 7.54 | 44.57 | 242.39 | 137 | 王力安防 | 2023-09-18 一 | 9.90 | 9.93 | 10.24 | 10.32 | 9.78 | 3.12% | 4.98% | 37046 | 3760万 | 7.62 | 45.01 | 244.78 | 138 | 王力安防 | 2023-09-15 五 | 9.93 | 9.89 | 9.93 | 10.06 | 9.77 | 0.40% | 4.69% | 34873 | 3455万 | 7.39 | 43.65 | 237.37 | 139 | 王力安防 | 2023-09-14 四 | 10.04 | 10.01 | 9.89 | 10.08 | 9.82 | -1.20% | 4.46% | 33185 | 3296万 | 7.36 | 43.47 | 236.41 | 140 | 王力安防 | 2023-09-13 三 | 10.29 | 10.26 | 10.01 | 10.29 | 9.93 | -2.44% | 4.08% | 30324 | 3043万 | 7.45 | 44 | 239.28 | 141 | 王力安防 | 2023-09-12 二 | 10.57 | 10.51 | 10.26 | 10.57 | 10.24 | -2.38% | 3.92% | 29128 | 3009万 | 7.63 | 45.1 | 245.26 | 142 | 王力安防 | 2023-09-11 一 | 10.57 | 10.57 | 10.51 | 10.66 | 10.45 | -0.57% | 4.22% | 31362 | 3300万 | 7.82 | 46.2 | 251.23 | 143 | 王力安防 | 2023-09-08 五 | 10.76 | 10.73 | 10.57 | 10.86 | 10.53 | -1.49% | 2.72% | 20228 | 2146万 | 7.86 | 46.46 | 252.67 | 144 | 王力安防 | 2023-09-07 四 | 10.93 | 10.86 | 10.73 | 11.26 | 10.72 | -1.20% | 4.65% | 34552 | 3767万 | 7.98 | 47.17 | 256.49 | 145 | 王力安防 | 2023-09-06 三 | 11.18 | 11.11 | 10.86 | 11.27 | 10.82 | -2.25% | 4.66% | 34641 | 3812万 | 8.08 | 47.74 | 259.6 | 146 | 王力安防 | 2023-09-05 二 | 11.37 | 11.32 | 11.11 | 11.37 | 11.06 | -1.86% | 5.73% | 42585 | 4754万 | 8.26 | 48.84 | 265.57 | 147 | 王力安防 | 2023-09-04 一 | 11.11 | 11.18 | 11.32 | 11.50 | 11.11 | 1.25% | 8.24% | 61252 | 6959万 | 8.42 | 49.76 | 270.59 | 148 | 王力安防 | 2023-09-01 五 | 11.06 | 10.85 | 11.18 | 11.30 | 10.92 | 3.04% | 8.42% | 62615 | 6975万 | 8.32 | 49.14 | 267.25 | 149 | 王力安防 | 2023-08-31 四 | 10.80 | 10.78 | 10.85 | 10.93 | 10.77 | 0.65% | 6.59% | 49024 | 5329万 | 8.07 | 47.69 | 259.36 | 150 | 王力安防 | 2023-08-30 三 | 10.53 | 10.53 | 10.78 | 10.80 | 10.53 | 2.37% | 4.40% | 32711 | 3511万 | 8.02 | 47.39 | 257.69 | 151 | 王力安防 | 2023-08-29 二 | 9.98 | 10.07 | 10.53 | 10.56 | 9.95 | 4.57% | 5.76% | 42864 | 4462万 | 7.83 | 46.29 | -223.11 | 152 | 王力安防 | 2023-08-28 一 | 9.99 | 9.54 | 10.07 | 10.29 | 9.68 | 5.56% | 5.88% | 43742 | 4391万 | 7.49 | 44.27 | -213.37 | 153 | 王力安防 | 2023-08-25 五 | 9.74 | 9.76 | 9.54 | 9.80 | 9.50 | -2.25% | 2.12% | 15749 | 1517万 | 7.1 | 41.94 | -202.14 | 154 | 王力安防 | 2023-08-23 三 | 10.20 | 10.20 | 9.77 | 10.20 | 9.77 | -4.22% | 3.96% | 29447 | 2924万 | 7.27 | 42.95 | -207.01 | 155 | 王力安防 | 2023-08-22 二 | 10.32 | 10.29 | 10.20 | 10.43 | 10.09 | -0.87% | 3.28% | 24405 | 2494万 | 7.59 | 44.84 | -216.12 |
|
行情刷新 | 流通股东
|