| 股票名称 | 代码 605288 | 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 | 凯迪股份 | 2024-04-19 五 | 34.01 | 34.32 | 33.65 | 34.39 | 33.40 | -1.95% | 0.75% | 5272 | 1780万 | 23.62 | 23.62 | 25.41 | 2 | 凯迪股份 | 2024-04-18 四 | 33.35 | 33.40 | 34.32 | 35.18 | 32.87 | 2.75% | 1.71% | 12035 | 4131万 | 24.09 | 24.09 | 25.92 | 3 | 凯迪股份 | 2024-04-17 三 | 31.43 | 30.95 | 33.40 | 33.58 | 31.43 | 7.92% | 1.35% | 9480 | 3113万 | 23.45 | 23.45 | 25.22 | 4 | 凯迪股份 | 2024-04-16 二 | 33.08 | 34.39 | 30.95 | 34.40 | 30.95 | -10.00% | 2.29% | 16105 | 5081万 | 21.73 | 21.73 | 23.37 | 5 | 凯迪股份 | 2024-04-15 一 | 36.50 | 36.78 | 34.39 | 37.78 | 33.53 | -6.50% | 2.03% | 14253 | 4952万 | 24.14 | 24.14 | 25.97 | 6 | 凯迪股份 | 2024-04-12 五 | 36.30 | 36.43 | 36.78 | 37.88 | 36.30 | 0.96% | 0.94% | 6565 | 2438万 | 25.82 | 25.82 | 27.78 | 7 | 凯迪股份 | 2024-04-11 四 | 35.48 | 35.50 | 36.43 | 37.27 | 35.01 | 2.62% | 1.38% | 9681 | 3531万 | 25.57 | 25.57 | 27.51 | 8 | 凯迪股份 | 2024-04-10 三 | 37.49 | 37.23 | 35.50 | 37.49 | 35.17 | -4.65% | 1.36% | 9559 | 3432万 | 24.92 | 24.92 | 26.81 | 9 | 凯迪股份 | 2024-04-09 二 | 36.74 | 36.73 | 37.23 | 37.50 | 36.74 | 1.36% | 0.83% | 5856 | 2176万 | 26.14 | 26.14 | 28.12 | 10 | 凯迪股份 | 2024-04-08 一 | 38.79 | 38.78 | 36.73 | 38.93 | 36.48 | -5.29% | 1.00% | 6993 | 2616万 | 25.78 | 25.78 | 27.74 | 11 | 凯迪股份 | 2024-04-03 三 | 38.69 | 38.55 | 38.78 | 38.98 | 37.80 | 0.60% | 0.83% | 5824 | 2236万 | 27.22 | 27.22 | 29.29 | 12 | 凯迪股份 | 2024-04-02 二 | 37.97 | 37.96 | 38.55 | 38.71 | 37.81 | 1.55% | 1.00% | 7040 | 2694万 | 27.06 | 27.06 | 29.11 | 13 | 凯迪股份 | 2024-04-01 一 | 37.12 | 37.11 | 37.96 | 37.98 | 37.12 | 2.29% | 0.84% | 5893 | 2220万 | 26.65 | 26.65 | 28.67 | 14 | 凯迪股份 | 2024-03-29 五 | 37.10 | 37.00 | 37.11 | 37.88 | 36.43 | 0.30% | 0.85% | 5967 | 2204万 | 26.05 | 26.05 | 28.02 | 15 | 凯迪股份 | 2024-03-28 四 | 35.62 | 35.55 | 37.00 | 37.53 | 35.62 | 4.08% | 0.75% | 5290 | 1950万 | 25.97 | 25.97 | 27.94 | 16 | 凯迪股份 | 2024-03-27 三 | 36.97 | 36.94 | 35.55 | 37.48 | 35.50 | -3.76% | 0.63% | 4421 | 1614万 | 24.96 | 24.96 | 26.85 | 17 | 凯迪股份 | 2024-03-26 二 | 36.84 | 36.82 | 36.94 | 37.44 | 36.08 | 0.33% | 0.68% | 4781 | 1751万 | 25.93 | 25.93 | 27.9 | 18 | 凯迪股份 | 2024-03-25 一 | 36.94 | 37.30 | 36.82 | 38.28 | 36.80 | -1.29% | 0.93% | 6558 | 2461万 | 25.85 | 25.85 | 27.81 | 19 | 凯迪股份 | 2024-03-22 五 | 38.00 | 38.10 | 37.30 | 38.18 | 36.90 | -2.10% | 0.79% | 5546 | 2073万 | 26.18 | 26.18 | 28.17 | 20 | 凯迪股份 | 2024-03-21 四 | 38.00 | 37.98 | 38.10 | 38.49 | 37.40 | 0.32% | 0.72% | 5026 | 1909万 | 26.75 | 26.75 | 28.77 | 21 | 凯迪股份 | 2024-03-20 三 | 38.50 | 38.18 | 37.98 | 38.50 | 37.59 | -0.52% | 0.66% | 4611 | 1749万 | 26.66 | 26.66 | 28.68 | 22 | 凯迪股份 | 2024-03-19 二 | 37.58 | 37.70 | 38.18 | 38.54 | 37.40 | 1.27% | 0.94% | 6587 | 2507万 | 26.8 | 26.8 | 28.83 | 23 | 凯迪股份 | 2024-03-18 一 | 37.19 | 36.99 | 37.70 | 38.35 | 36.61 | 1.92% | 0.91% | 6394 | 2418万 | 26.46 | 26.46 | 28.47 | 24 | 凯迪股份 | 2024-03-15 五 | 35.88 | 36.00 | 36.99 | 37.09 | 35.82 | 2.75% | 0.88% | 6211 | 2266万 | 25.97 | 25.97 | 27.93 | 25 | 凯迪股份 | 2024-03-14 四 | 36.28 | 36.19 | 36.00 | 36.45 | 35.51 | -0.53% | 0.70% | 4888 | 1764万 | 25.27 | 25.27 | 27.19 | 26 | 凯迪股份 | 2024-03-08 五 | 34.09 | 34.26 | 34.44 | 34.68 | 34.00 | 0.53% | 0.74% | 5168 | 1773万 | 24.18 | 24.18 | 26.01 | 27 | 凯迪股份 | 2024-03-07 四 | 34.86 | 34.78 | 34.26 | 35.34 | 34.14 | -1.50% | 0.72% | 5057 | 1762万 | 24.05 | 24.05 | 25.87 | 28 | 凯迪股份 | 2024-03-06 三 | 34.07 | 33.95 | 34.78 | 35.00 | 33.66 | 2.44% | 1.01% | 7091 | 2440万 | 24.42 | 24.42 | 26.27 | 29 | 凯迪股份 | 2024-03-05 二 | 34.68 | 34.67 | 33.95 | 34.87 | 33.80 | -2.08% | 0.78% | 5455 | 1860万 | 23.83 | 23.83 | 25.64 | 30 | 凯迪股份 | 2024-03-04 一 | 35.23 | 34.97 | 34.67 | 35.36 | 34.18 | -0.86% | 0.93% | 6530 | 2265万 | 24.34 | 24.34 | 26.18 | 31 | 凯迪股份 | 2024-03-01 五 | 34.87 | 34.85 | 34.97 | 35.23 | 34.35 | 0.34% | 1.57% | 11003 | 3826万 | 24.55 | 24.55 | 26.41 | 32 | 凯迪股份 | 2024-02-29 四 | 33.02 | 33.98 | 34.85 | 34.85 | 33.02 | 2.56% | 2.31% | 16193 | 5540万 | 24.46 | 24.46 | 26.32 | 33 | 凯迪股份 | 2024-02-28 三 | 37.70 | 37.75 | 33.98 | 38.11 | 33.98 | -9.99% | 2.88% | 20242 | 7211万 | 23.85 | 23.85 | 25.66 | 34 | 凯迪股份 | 2024-02-27 二 | 35.09 | 35.41 | 37.75 | 37.98 | 34.77 | 6.61% | 1.48% | 10415 | 3815万 | 26.5 | 26.5 | 28.51 | 35 | 凯迪股份 | 2024-02-26 一 | 35.05 | 34.67 | 35.41 | 36.31 | 34.62 | 2.13% | 1.65% | 11594 | 4119万 | 24.86 | 24.86 | 26.74 | 36 | 凯迪股份 | 2024-02-23 五 | 33.06 | 33.05 | 34.67 | 34.98 | 33.06 | 4.90% | 1.81% | 12718 | 4335万 | 24.34 | 24.34 | 26.18 | 37 | 凯迪股份 | 2024-02-22 四 | 32.14 | 32.57 | 33.05 | 33.36 | 32.13 | 1.47% | 1.04% | 7326 | 2407万 | 23.2 | 23.2 | 24.96 | 38 | 凯迪股份 | 2024-02-21 三 | 31.30 | 31.63 | 32.57 | 33.80 | 31.30 | 2.97% | 1.53% | 10707 | 3509万 | 22.86 | 22.86 | 24.6 | 39 | 凯迪股份 | 2024-02-20 二 | 31.25 | 31.56 | 31.63 | 31.96 | 30.78 | 0.22% | 0.98% | 6914 | 2170万 | 22.2 | 22.2 | 23.89 | 40 | 凯迪股份 | 2024-02-19 一 | 30.35 | 29.93 | 31.56 | 32.27 | 30.31 | 5.45% | 2.36% | 16564 | 5197万 | 22.15 | 22.15 | 23.83 | 41 | 凯迪股份 | 2024-02-08 四 | 27.54 | 27.34 | 29.93 | 30.00 | 26.93 | 9.47% | 2.23% | 15669 | 4501万 | 21.01 | 21.01 | 22.6 | 42 | 凯迪股份 | 2024-02-07 三 | 29.80 | 28.71 | 27.34 | 29.96 | 26.86 | -4.77% | 2.55% | 17914 | 5044万 | 19.19 | 19.19 | 20.65 | 43 | 凯迪股份 | 2024-02-06 二 | 28.44 | 30.06 | 28.71 | 29.76 | 27.05 | -4.49% | 2.88% | 20233 | 5642万 | 20.15 | 20.15 | 21.68 | 44 | 凯迪股份 | 2024-02-05 一 | 33.40 | 33.40 | 30.06 | 33.40 | 30.06 | -10.00% | 1.89% | 13294 | 4047万 | 21.1 | 21.1 | 22.7 | 45 | 凯迪股份 | 2024-02-02 五 | 34.65 | 34.74 | 33.40 | 35.31 | 32.32 | -3.86% | 2.05% | 14367 | 4882万 | 23.45 | 23.45 | 25.22 | 46 | 凯迪股份 | 2024-02-01 四 | 35.19 | 35.41 | 34.74 | 35.48 | 34.01 | -1.89% | 1.36% | 9544 | 3318万 | 24.39 | 24.39 | 26.23 | 47 | 凯迪股份 | 2024-01-31 三 | 37.57 | 38.40 | 35.41 | 38.30 | 35.36 | -7.79% | 1.91% | 13420 | 4890万 | 24.86 | 24.86 | 26.74 | 48 | 凯迪股份 | 2024-01-30 二 | 40.18 | 40.85 | 38.40 | 40.86 | 38.18 | -6.00% | 1.87% | 13142 | 5171万 | 26.96 | 26.96 | 29 | 49 | 凯迪股份 | 2024-01-29 一 | 42.01 | 42.01 | 40.85 | 42.08 | 40.70 | -2.76% | 1.05% | 7363 | 3034万 | 28.68 | 28.68 | 30.85 | 50 | 凯迪股份 | 2024-01-26 五 | 42.33 | 42.33 | 42.01 | 43.15 | 41.55 | -0.76% | 1.21% | 8488 | 3601万 | 29.49 | 29.49 | 31.73 | 51 | 凯迪股份 | 2024-01-25 四 | 39.69 | 39.19 | 42.33 | 42.53 | 38.82 | 8.01% | 1.58% | 11119 | 4548万 | 29.72 | 29.72 | 31.97 | 52 | 凯迪股份 | 2024-01-24 三 | 39.11 | 39.31 | 39.19 | 39.76 | 37.79 | -0.31% | 1.39% | 9735 | 3775万 | 27.51 | 27.51 | 29.6 | 53 | 凯迪股份 | 2024-01-23 二 | 41.02 | 41.02 | 39.31 | 41.22 | 39.02 | -4.17% | 1.37% | 9652 | 3820万 | 27.6 | 27.6 | 29.69 | 54 | 凯迪股份 | 2024-01-22 一 | 43.79 | 44.07 | 41.02 | 44.40 | 40.60 | -6.92% | 1.37% | 9612 | 4082万 | 28.8 | 28.8 | 30.98 | 55 | 凯迪股份 | 2024-01-19 五 | 45.13 | 45.30 | 44.07 | 45.56 | 43.90 | -2.72% | 1.05% | 7339 | 3264万 | 30.94 | 30.94 | 33.28 | 56 | 凯迪股份 | 2024-01-18 四 | 45.64 | 45.71 | 45.30 | 46.21 | 44.02 | -0.90% | 1.31% | 9189 | 4128万 | 31.8 | 31.8 | 34.21 | 57 | 凯迪股份 | 2024-01-17 三 | 47.04 | 47.39 | 45.71 | 47.38 | 45.69 | -3.55% | 0.92% | 6486 | 3018万 | 32.09 | 32.09 | 34.52 | 58 | 凯迪股份 | 2024-01-16 二 | 47.50 | 47.40 | 47.39 | 48.46 | 46.60 | -0.02% | 0.99% | 6955 | 3309万 | 33.27 | 33.27 | 35.79 | 59 | 凯迪股份 | 2024-01-15 一 | 46.69 | 46.70 | 47.40 | 47.85 | 46.23 | 1.50% | 0.85% | 5938 | 2808万 | 33.27 | 33.27 | 35.8 | 60 | 凯迪股份 | 2024-01-12 五 | 46.72 | 46.86 | 46.70 | 47.66 | 46.66 | -0.34% | 0.75% | 5279 | 2484万 | 32.78 | 32.78 | 35.27 | 61 | 凯迪股份 | 2024-01-11 四 | 46.59 | 46.44 | 46.86 | 46.96 | 46.01 | 0.90% | 1.06% | 7418 | 3451万 | 32.9 | 32.9 | 35.39 | 62 | 凯迪股份 | 2024-01-10 三 | 46.70 | 46.63 | 46.44 | 47.06 | 45.50 | -0.41% | 0.99% | 6960 | 3230万 | 32.6 | 32.6 | 35.07 | 63 | 凯迪股份 | 2024-01-09 二 | 46.66 | 46.26 | 46.63 | 47.20 | 46.21 | 0.80% | 0.97% | 6823 | 3184万 | 32.73 | 32.73 | 35.21 | 64 | 凯迪股份 | 2024-01-08 一 | 47.30 | 47.65 | 46.26 | 47.47 | 46.13 | -2.92% | 1.16% | 8142 | 3810万 | 32.47 | 32.47 | 34.93 | 65 | 凯迪股份 | 2024-01-05 五 | 47.00 | 47.30 | 47.65 | 48.92 | 46.89 | 0.74% | 1.28% | 8989 | 4315万 | 33.45 | 33.45 | 35.98 | 66 | 凯迪股份 | 2024-01-04 四 | 47.75 | 47.76 | 47.30 | 47.84 | 47.08 | -0.96% | 0.89% | 6235 | 2951万 | 33.2 | 33.2 | 35.72 | 67 | 凯迪股份 | 2024-01-03 三 | 48.11 | 48.42 | 47.76 | 48.66 | 47.06 | -1.36% | 1.26% | 8879 | 4240万 | 33.53 | 33.53 | 36.07 | 68 | 凯迪股份 | 2024-01-02 二 | 47.01 | 47.12 | 48.42 | 49.33 | 46.98 | 2.76% | 1.75% | 12255 | 5965万 | 33.99 | 33.99 | 36.57 | 69 | 凯迪股份 | 2023-12-29 五 | 46.78 | 47.15 | 47.12 | 47.52 | 46.38 | -0.06% | 1.22% | 8559 | 4025万 | 33.08 | 33.08 | 35.58 | 70 | 凯迪股份 | 2023-12-28 四 | 44.51 | 44.96 | 47.15 | 47.19 | 44.51 | 4.87% | 1.43% | 10029 | 4649万 | 33.1 | 33.1 | 35.61 | 71 | 凯迪股份 | 2023-12-27 三 | 44.11 | 43.91 | 44.96 | 44.97 | 43.58 | 2.39% | 0.82% | 5768 | 2576万 | 31.56 | 31.56 | 33.95 | 72 | 凯迪股份 | 2023-12-26 二 | 44.56 | 44.81 | 43.91 | 44.76 | 43.60 | -2.01% | 0.61% | 4281 | 1884万 | 30.82 | 30.82 | 33.16 | 73 | 凯迪股份 | 2023-12-25 一 | 44.77 | 44.77 | 44.81 | 45.34 | 44.41 | 0.09% | 0.70% | 4886 | 2190万 | 31.46 | 31.46 | 33.84 | 74 | 凯迪股份 | 2023-12-22 五 | 46.00 | 46.18 | 44.77 | 46.28 | 44.50 | -3.05% | 1.19% | 8373 | 3791万 | 31.43 | 31.43 | 33.81 | 75 | 凯迪股份 | 2023-12-21 四 | 45.97 | 46.33 | 46.18 | 46.40 | 44.50 | -0.32% | 0.79% | 5522 | 2506万 | 32.42 | 32.42 | 34.87 | 76 | 凯迪股份 | 2023-12-20 三 | 45.58 | 45.58 | 46.33 | 47.01 | 45.27 | 1.65% | 1.14% | 8027 | 3726万 | 32.52 | 32.52 | 34.99 | 77 | 凯迪股份 | 2023-12-19 二 | 44.21 | 44.39 | 45.58 | 45.64 | 44.21 | 2.68% | 0.94% | 6566 | 2967万 | 32 | 32 | 34.42 | 78 | 凯迪股份 | 2023-12-18 一 | 46.20 | 46.64 | 44.39 | 46.40 | 44.30 | -4.82% | 1.47% | 10304 | 4613万 | 31.16 | 31.16 | 33.52 | 79 | 凯迪股份 | 2023-12-15 五 | 45.75 | 45.30 | 46.64 | 46.69 | 45.36 | 2.96% | 1.24% | 8720 | 4023万 | 32.74 | 32.74 | 35.22 | 80 | 凯迪股份 | 2023-12-14 四 | 45.95 | 45.98 | 45.30 | 46.14 | 45.12 | -1.48% | 0.53% | 3732 | 1702万 | 31.8 | 31.8 | 34.21 | 81 | 凯迪股份 | 2023-12-13 三 | 45.66 | 45.56 | 45.98 | 46.48 | 45.05 | 0.92% | 0.72% | 5079 | 2330万 | 32.28 | 32.28 | 34.72 | 82 | 凯迪股份 | 2023-12-12 二 | 45.47 | 45.59 | 45.56 | 45.73 | 45.01 | -0.07% | 0.70% | 4914 | 2232万 | 31.98 | 31.98 | 34.41 | 83 | 凯迪股份 | 2023-12-11 一 | 43.96 | 44.27 | 45.59 | 45.64 | 43.70 | 2.98% | 1.39% | 9740 | 4378万 | 32 | 32 | 34.43 | 84 | 凯迪股份 | 2023-12-08 五 | 45.11 | 45.10 | 44.27 | 45.45 | 44.15 | -1.84% | 0.83% | 5813 | 2600万 | 31.08 | 31.08 | 33.43 | 85 | 凯迪股份 | 2023-12-07 四 | 45.20 | 45.20 | 45.10 | 45.38 | 44.79 | -0.22% | 0.64% | 4501 | 2030万 | 31.66 | 31.66 | 34.06 | 86 | 凯迪股份 | 2023-12-06 三 | 44.80 | 44.75 | 45.20 | 45.74 | 44.80 | 1.01% | 0.84% | 5865 | 2662万 | 31.73 | 31.73 | 34.13 | 87 | 凯迪股份 | 2023-12-05 二 | 45.60 | 45.64 | 44.75 | 45.60 | 44.56 | -1.95% | 0.89% | 6221 | 2799万 | 31.41 | 31.41 | 33.79 | 88 | 凯迪股份 | 2023-12-04 一 | 44.96 | 45.19 | 45.64 | 45.95 | 44.96 | 1.00% | 0.93% | 6512 | 2977万 | 32.04 | 32.04 | 34.47 | 89 | 凯迪股份 | 2023-12-01 五 | 45.86 | 45.88 | 45.19 | 46.00 | 44.98 | -1.50% | 1.14% | 7997 | 3620万 | 31.72 | 31.72 | 34.13 | 90 | 凯迪股份 | 2023-11-30 四 | 46.10 | 46.01 | 45.88 | 46.70 | 45.33 | -0.28% | 0.99% | 6923 | 3175万 | 32.21 | 32.21 | 34.65 | 91 | 凯迪股份 | 2023-11-29 三 | 47.60 | 47.72 | 46.01 | 47.61 | 45.90 | -3.58% | 1.61% | 11313 | 5242万 | 32.3 | 32.3 | 34.75 | 92 | 凯迪股份 | 2023-11-28 二 | 45.92 | 46.21 | 47.72 | 47.78 | 45.73 | 3.27% | 1.28% | 9012 | 4246万 | 33.5 | 33.5 | 36.04 | 93 | 凯迪股份 | 2023-11-27 一 | 45.35 | 45.39 | 46.21 | 46.35 | 45.14 | 1.81% | 1.15% | 8053 | 3708万 | 32.44 | 32.44 | 34.9 | 94 | 凯迪股份 | 2023-11-24 五 | 46.25 | 46.24 | 45.39 | 46.45 | 45.15 | -1.84% | 0.77% | 5388 | 2451万 | 31.86 | 31.86 | 34.28 | 95 | 凯迪股份 | 2023-11-23 四 | 45.40 | 45.55 | 46.24 | 46.26 | 45.27 | 1.51% | 0.69% | 4839 | 2227万 | 32.46 | 32.46 | 34.92 | 96 | 凯迪股份 | 2023-11-22 三 | 46.26 | 46.26 | 45.55 | 46.58 | 45.54 | -1.53% | 0.80% | 5633 | 2589万 | 31.98 | 31.98 | 34.4 | 97 | 凯迪股份 | 2023-11-21 二 | 46.53 | 46.62 | 46.26 | 46.88 | 45.94 | -0.77% | 1.06% | 7455 | 3457万 | 32.47 | 32.47 | 34.93 | 98 | 凯迪股份 | 2023-11-20 一 | 45.73 | 45.88 | 46.62 | 46.65 | 45.67 | 1.61% | 1.22% | 8565 | 3965万 | 32.73 | 32.73 | 35.21 | 99 | 凯迪股份 | 2023-11-17 五 | 45.69 | 45.69 | 45.88 | 45.99 | 45.13 | 0.42% | 0.93% | 6525 | 2978万 | 32.21 | 32.21 | 34.65 | 100 | 凯迪股份 | 2023-11-16 四 | 45.90 | 45.68 | 45.69 | 46.07 | 45.34 | 0.02% | 0.82% | 5781 | 2642万 | 32.07 | 32.07 | 34.5 | 101 | 凯迪股份 | 2023-11-15 三 | 45.88 | 46.03 | 45.68 | 46.03 | 45.40 | -0.76% | 0.95% | 6677 | 3049万 | 32.07 | 32.07 | 34.5 | 102 | 凯迪股份 | 2023-11-14 二 | 45.96 | 45.89 | 46.03 | 46.87 | 45.20 | 0.31% | 1.61% | 11284 | 5179万 | 32.31 | 32.31 | 34.76 | 103 | 凯迪股份 | 2023-11-13 一 | 45.49 | 46.08 | 45.89 | 45.99 | 44.70 | -0.41% | 1.89% | 13280 | 6021万 | 32.21 | 32.21 | 34.66 | 104 | 凯迪股份 | 2023-11-10 五 | 44.15 | 44.11 | 46.08 | 46.70 | 44.15 | 4.47% | 2.88% | 20203 | 9218万 | 32.35 | 32.35 | 34.8 | 105 | 凯迪股份 | 2023-11-09 四 | 45.07 | 45.07 | 44.11 | 45.25 | 43.89 | -2.13% | 1.64% | 11490 | 5075万 | 30.96 | 30.96 | 33.31 | 106 | 凯迪股份 | 2023-11-08 三 | 44.69 | 44.33 | 45.07 | 45.35 | 44.44 | 1.67% | 2.59% | 18215 | 8199万 | 31.64 | 31.64 | 34.04 | 107 | 凯迪股份 | 2023-11-07 二 | 43.97 | 43.99 | 44.33 | 44.69 | 43.45 | 0.77% | 2.28% | 16036 | 7084万 | 31.12 | 31.12 | 33.48 | 108 | 凯迪股份 | 2023-11-06 一 | 44.50 | 44.50 | 43.99 | 44.79 | 43.40 | -1.15% | 2.50% | 17560 | 7712万 | 30.88 | 30.88 | 33.22 | 109 | 凯迪股份 | 2023-11-03 五 | 44.28 | 44.00 | 44.50 | 44.79 | 44.01 | 1.14% | 2.09% | 14694 | 6541万 | 31.24 | 31.24 | 33.61 | 110 | 凯迪股份 | 2023-11-02 四 | 45.00 | 45.21 | 44.00 | 45.17 | 43.89 | -2.68% | 3.67% | 25766 | 11454万 | 30.89 | 30.89 | 33.23 | 111 | 凯迪股份 | 2023-11-01 三 | 46.73 | 44.78 | 45.21 | 48.51 | 44.71 | 0.96% | 7.01% | 49215 | 22810万 | 31.74 | 31.74 | 34.14 | 112 | 凯迪股份 | 2023-10-31 二 | 43.24 | 40.71 | 44.78 | 44.78 | 42.83 | 10.00% | 1.40% | 9827 | 4371万 | 31.44 | 31.44 | 33.82 | 113 | 凯迪股份 | 2023-10-30 一 | 40.35 | 40.30 | 40.71 | 40.96 | 39.69 | 1.02% | 0.86% | 6024 | 2436万 | 28.58 | 28.58 | 44.19 | 114 | 凯迪股份 | 2023-10-27 五 | 39.51 | 39.69 | 40.30 | 40.35 | 39.19 | 1.54% | 0.58% | 4052 | 1620万 | 28.29 | 28.29 | 43.74 | 115 | 凯迪股份 | 2023-10-26 四 | 40.00 | 40.08 | 39.69 | 40.10 | 39.10 | -0.97% | 0.40% | 2829 | 1116万 | 27.86 | 27.86 | 43.08 | 116 | 凯迪股份 | 2023-10-25 三 | 39.69 | 39.27 | 40.08 | 40.20 | 39.15 | 2.06% | 0.50% | 3479 | 1382万 | 28.14 | 28.14 | 43.5 | 117 | 凯迪股份 | 2023-10-24 二 | 38.22 | 38.23 | 39.27 | 39.45 | 37.85 | 2.72% | 0.48% | 3394 | 1311万 | 27.57 | 27.57 | 42.62 | 118 | 凯迪股份 | 2023-10-23 一 | 39.20 | 39.20 | 38.23 | 39.31 | 38.00 | -2.47% | 0.50% | 3544 | 1362万 | 26.84 | 26.84 | 41.49 | 119 | 凯迪股份 | 2023-10-20 五 | 39.46 | 39.48 | 39.20 | 40.20 | 39.20 | -0.71% | 0.43% | 3052 | 1211万 | 27.52 | 27.52 | 42.55 | 120 | 凯迪股份 | 2023-10-19 四 | 39.20 | 39.42 | 39.48 | 40.19 | 39.00 | 0.15% | 0.56% | 3898 | 1543万 | 27.71 | 27.71 | 42.85 | 121 | 凯迪股份 | 2023-10-18 三 | 39.91 | 39.91 | 39.42 | 39.91 | 39.25 | -1.23% | 0.47% | 3311 | 1309万 | 27.67 | 27.67 | 42.79 | 122 | 凯迪股份 | 2023-10-17 二 | 40.05 | 40.00 | 39.91 | 40.27 | 39.48 | -0.23% | 0.40% | 2833 | 1130万 | 28.02 | 28.02 | 43.32 | 123 | 凯迪股份 | 2023-10-16 一 | 40.04 | 40.17 | 40.00 | 40.28 | 39.54 | -0.42% | 0.60% | 4199 | 1677万 | 28.08 | 28.08 | 43.41 | 124 | 凯迪股份 | 2023-10-13 五 | 40.49 | 40.44 | 40.17 | 40.49 | 39.61 | -0.67% | 0.51% | 3561 | 1424万 | 28.2 | 28.2 | 43.6 | 125 | 凯迪股份 | 2023-10-12 四 | 40.29 | 40.15 | 40.44 | 40.47 | 39.84 | 0.72% | 0.37% | 2605 | 1047万 | 28.39 | 28.39 | 43.89 | 126 | 凯迪股份 | 2023-10-11 三 | 40.52 | 40.30 | 40.15 | 40.57 | 39.71 | -0.37% | 0.47% | 3290 | 1321万 | 28.18 | 28.18 | 43.58 | 127 | 凯迪股份 | 2023-10-10 二 | 40.44 | 40.28 | 40.30 | 40.51 | 39.94 | 0.05% | 0.56% | 3945 | 1589万 | 28.29 | 28.29 | 43.74 | 128 | 凯迪股份 | 2023-10-09 一 | 40.79 | 40.76 | 40.28 | 41.40 | 39.79 | -1.18% | 0.91% | 6399 | 2596万 | 28.28 | 28.28 | 43.72 | 129 | 凯迪股份 | 2023-09-28 四 | 40.11 | 40.13 | 40.76 | 40.86 | 39.93 | 1.57% | 0.55% | 3837 | 1559万 | 28.61 | 28.61 | 44.24 | 130 | 凯迪股份 | 2023-09-27 三 | 39.71 | 39.77 | 40.13 | 40.48 | 39.36 | 0.91% | 0.58% | 4097 | 1644万 | 28.17 | 28.17 | 43.56 | 131 | 凯迪股份 | 2023-09-26 二 | 39.72 | 39.64 | 39.77 | 39.97 | 39.46 | 0.33% | 0.43% | 3033 | 1206万 | 27.92 | 27.92 | 43.16 | 132 | 凯迪股份 | 2023-09-25 一 | 39.33 | 39.49 | 39.64 | 39.80 | 39.27 | 0.38% | 0.40% | 2805 | 1109万 | 27.83 | 27.83 | 43.02 | 133 | 凯迪股份 | 2023-09-22 五 | 38.67 | 38.88 | 39.49 | 39.61 | 38.35 | 1.57% | 0.45% | 3160 | 1233万 | 27.72 | 27.72 | 42.86 | 134 | 凯迪股份 | 2023-09-21 四 | 38.98 | 39.03 | 38.88 | 39.18 | 38.50 | -0.38% | 0.32% | 2255 | 874万 | 27.29 | 27.29 | 42.2 | 135 | 凯迪股份 | 2023-09-20 三 | 38.89 | 39.05 | 39.03 | 39.70 | 38.81 | -0.05% | 0.59% | 4162 | 1636万 | 27.4 | 27.4 | 42.36 | 136 | 凯迪股份 | 2023-09-19 二 | 39.64 | 39.59 | 39.05 | 39.64 | 38.98 | -1.36% | 0.38% | 2663 | 1044万 | 27.41 | 27.41 | 42.38 | 137 | 凯迪股份 | 2023-09-18 一 | 38.53 | 38.64 | 39.59 | 40.00 | 37.98 | 2.46% | 0.51% | 3591 | 1414万 | 27.79 | 27.79 | 42.97 | 138 | 凯迪股份 | 2023-09-15 五 | 38.89 | 38.85 | 38.64 | 38.95 | 38.27 | -0.54% | 0.43% | 3016 | 1163万 | 27.12 | 27.12 | 41.94 | 139 | 凯迪股份 | 2023-09-14 四 | 39.27 | 39.05 | 38.85 | 39.39 | 38.51 | -0.51% | 0.45% | 3146 | 1226万 | 27.27 | 27.27 | 42.17 | 140 | 凯迪股份 | 2023-09-13 三 | 39.99 | 39.78 | 39.05 | 39.99 | 38.69 | -1.84% | 0.55% | 3859 | 1508万 | 27.41 | 27.41 | 42.38 | 141 | 凯迪股份 | 2023-09-12 二 | 40.10 | 39.84 | 39.78 | 40.30 | 39.15 | -0.15% | 0.53% | 3751 | 1488万 | 27.93 | 27.93 | 43.18 | 142 | 凯迪股份 | 2023-09-11 一 | 39.59 | 39.23 | 39.84 | 39.97 | 38.88 | 1.55% | 0.58% | 4045 | 1605万 | 27.97 | 27.97 | 43.24 | 143 | 凯迪股份 | 2023-09-08 五 | 39.11 | 39.14 | 39.23 | 39.88 | 39.03 | 0.23% | 0.60% | 4200 | 1657万 | 27.54 | 27.54 | 42.58 | 144 | 凯迪股份 | 2023-09-07 四 | 39.74 | 39.81 | 39.14 | 39.96 | 39.05 | -1.68% | 0.53% | 3704 | 1461万 | 27.48 | 27.48 | 42.48 | 145 | 凯迪股份 | 2023-09-06 三 | 39.65 | 39.73 | 39.81 | 39.98 | 39.49 | 0.20% | 0.47% | 3314 | 1315万 | 27.95 | 27.95 | 43.21 | 146 | 凯迪股份 | 2023-09-05 二 | 39.87 | 39.61 | 39.73 | 39.95 | 39.38 | 0.30% | 0.80% | 5640 | 2236万 | 27.89 | 27.89 | 43.12 | 147 | 凯迪股份 | 2023-09-04 一 | 40.03 | 39.98 | 39.61 | 40.45 | 39.42 | -0.93% | 1.01% | 7089 | 2813万 | 27.81 | 27.81 | 42.99 | 148 | 凯迪股份 | 2023-09-01 五 | 39.88 | 40.05 | 39.98 | 40.81 | 39.62 | -0.17% | 1.22% | 8561 | 3429万 | 28.07 | 28.07 | 43.39 | 149 | 凯迪股份 | 2023-08-31 四 | 39.99 | 39.94 | 40.05 | 41.30 | 39.90 | 0.28% | 1.13% | 7938 | 3214万 | 28.11 | 28.11 | 43.47 | 150 | 凯迪股份 | 2023-08-30 三 | 39.10 | 39.13 | 39.94 | 40.21 | 38.69 | 2.07% | 0.64% | 4500 | 1796万 | 28.04 | 28.04 | 43.35 | 151 | 凯迪股份 | 2023-08-29 二 | 37.19 | 36.94 | 39.13 | 39.14 | 36.86 | 5.93% | 0.81% | 5679 | 2186万 | 27.47 | 27.47 | 45.86 | 152 | 凯迪股份 | 2023-08-28 一 | 38.40 | 36.52 | 36.94 | 38.70 | 36.76 | 1.15% | 0.63% | 4447 | 1675万 | 25.93 | 25.93 | 43.29 | 153 | 凯迪股份 | 2023-08-25 五 | 37.28 | 37.28 | 36.52 | 37.60 | 36.50 | -2.04% | 0.64% | 4468 | 1647万 | 25.64 | 25.64 | 42.8 | 154 | 凯迪股份 | 2023-08-23 三 | 38.40 | 38.11 | 37.50 | 38.40 | 37.47 | -1.60% | 0.47% | 3318 | 1254万 | 26.32 | 26.32 | 43.95 | 155 | 凯迪股份 | 2023-08-22 二 | 39.30 | 38.83 | 38.11 | 39.40 | 37.52 | -1.85% | 0.83% | 5831 | 2223万 | 26.75 | 26.75 | 44.67 |
|
行情刷新 | 流通股东
|