| 股票名称 | 代码 688082 | 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 | 盛美上海 | 2024-04-30 二 | 83.53 | 83.89 | 82.01 | 84.39 | 81.84 | -2.24% | 2.38% | 1808121 | 14966万 | 62.22 | 357.32 | 41.56 | 2 | 盛美上海 | 2024-04-29 一 | 81.00 | 84.40 | 83.89 | 84.80 | 80.33 | -0.60% | 4.10% | 3110621 | 25800万 | 63.64 | 365.51 | 42.51 | 3 | 盛美上海 | 2024-04-26 五 | 81.48 | 81.44 | 84.40 | 84.47 | 81.00 | 3.63% | 2.49% | 1887176 | 15677万 | 64.03 | 367.74 | 42.77 | 4 | 盛美上海 | 2024-04-25 四 | 81.90 | 81.67 | 81.44 | 82.78 | 80.67 | -0.28% | 1.40% | 1063027 | 8699万 | 61.78 | 354.84 | 38.97 | 5 | 盛美上海 | 2024-04-24 三 | 81.43 | 81.37 | 81.67 | 82.75 | 81.03 | 0.37% | 1.85% | 1401688 | 11463万 | 61.96 | 355.84 | 39.08 | 6 | 盛美上海 | 2024-04-23 二 | 81.13 | 80.91 | 81.37 | 82.48 | 80.20 | 0.57% | 1.59% | 1205978 | 9806万 | 61.73 | 354.54 | 38.94 | 7 | 盛美上海 | 2024-04-22 一 | 77.30 | 77.78 | 80.91 | 81.50 | 77.02 | 4.02% | 2.29% | 1734555 | 13891万 | 61.38 | 352.53 | 38.72 | 8 | 盛美上海 | 2024-04-19 五 | 81.09 | 82.00 | 77.78 | 81.74 | 77.78 | -5.15% | 2.24% | 1700704 | 13504万 | 59.01 | 338.89 | 37.22 | 9 | 盛美上海 | 2024-04-18 四 | 82.20 | 82.87 | 82.00 | 83.51 | 81.66 | -1.05% | 1.84% | 1395038 | 11520万 | 62.21 | 357.28 | 39.24 | 10 | 盛美上海 | 2024-04-17 三 | 80.94 | 79.92 | 82.87 | 82.87 | 79.20 | 3.69% | 2.34% | 1773200 | 14513万 | 62.87 | 361.07 | 39.66 | 11 | 盛美上海 | 2024-04-16 二 | 82.04 | 81.91 | 79.92 | 82.86 | 79.65 | -2.43% | 2.22% | 1684638 | 13666万 | 60.63 | 348.22 | 38.24 | 12 | 盛美上海 | 2024-04-15 一 | 79.99 | 79.02 | 81.91 | 83.29 | 79.51 | 3.66% | 2.50% | 1898586 | 15542万 | 62.14 | 356.89 | 39.2 | 13 | 盛美上海 | 2024-04-12 五 | 80.00 | 79.82 | 79.02 | 80.78 | 78.91 | -1.00% | 1.16% | 878131 | 7008万 | 59.95 | 344.3 | 37.81 | 14 | 盛美上海 | 2024-04-11 四 | 80.50 | 80.79 | 79.82 | 81.54 | 79.39 | -1.20% | 1.42% | 1075289 | 8653万 | 60.56 | 347.78 | 38.2 | 15 | 盛美上海 | 2024-04-10 三 | 83.00 | 83.00 | 80.79 | 83.69 | 80.55 | -2.66% | 1.40% | 1063165 | 8682万 | 61.29 | 352.01 | 38.66 | 16 | 盛美上海 | 2024-04-09 二 | 82.04 | 82.80 | 83.00 | 83.30 | 81.62 | 0.24% | 1.70% | 1293006 | 10673万 | 62.97 | 361.64 | 39.72 | 17 | 盛美上海 | 2024-04-08 一 | 84.63 | 84.65 | 82.80 | 86.38 | 82.55 | -2.19% | 1.74% | 1317627 | 11110万 | 62.82 | 360.77 | 39.62 | 18 | 盛美上海 | 2024-04-03 三 | 85.31 | 85.70 | 84.65 | 86.84 | 84.45 | -1.23% | 1.83% | 1384998 | 11843万 | 64.22 | 368.83 | 40.51 | 19 | 盛美上海 | 2024-04-02 二 | 86.66 | 87.26 | 85.70 | 87.18 | 84.63 | -1.79% | 1.77% | 1341658 | 11489万 | 65.02 | 373.4 | 41.01 | 20 | 盛美上海 | 2024-04-01 一 | 87.76 | 86.80 | 87.26 | 88.37 | 86.80 | 0.53% | 1.61% | 1218863 | 10674万 | 66.2 | 380.2 | 41.76 | 21 | 盛美上海 | 2024-03-29 五 | 84.10 | 84.61 | 86.80 | 87.98 | 83.88 | 2.59% | 2.23% | 1689935 | 14450万 | 65.85 | 378.19 | 41.54 | 22 | 盛美上海 | 2024-03-28 四 | 84.01 | 83.78 | 84.61 | 86.48 | 84.01 | 0.99% | 2.33% | 1765180 | 15061万 | 64.19 | 368.65 | 40.49 | 23 | 盛美上海 | 2024-03-27 三 | 86.35 | 86.40 | 83.78 | 86.95 | 83.67 | -3.03% | 2.28% | 1733425 | 14807万 | 63.56 | 365.04 | 40.09 | 24 | 盛美上海 | 2024-03-26 二 | 88.15 | 88.00 | 86.40 | 89.66 | 85.81 | -1.82% | 3.05% | 2316372 | 20227万 | 65.55 | 376.45 | 41.34 | 25 | 盛美上海 | 2024-03-25 一 | 94.20 | 94.22 | 88.00 | 94.20 | 87.01 | -6.60% | 5.38% | 4083129 | 36648万 | 66.76 | 383.42 | 42.11 | 26 | 盛美上海 | 2024-03-22 五 | 93.00 | 93.03 | 94.22 | 97.71 | 93.00 | 1.28% | 5.65% | 4286372 | 40940万 | 71.48 | 410.52 | 45.09 | 27 | 盛美上海 | 2024-03-21 四 | 92.01 | 90.40 | 93.03 | 95.30 | 90.58 | 2.91% | 5.06% | 3836918 | 35734万 | 70.58 | 405.34 | 44.52 | 28 | 盛美上海 | 2024-03-20 三 | 90.11 | 90.41 | 90.40 | 91.42 | 89.89 | -0.01% | 1.50% | 1139355 | 10326万 | 68.58 | 393.88 | 43.26 | 29 | 盛美上海 | 2024-03-19 二 | 92.94 | 92.94 | 90.41 | 93.12 | 90.40 | -2.72% | 2.42% | 1835158 | 16855万 | 68.59 | 393.92 | 43.26 | 30 | 盛美上海 | 2024-03-18 一 | 92.80 | 92.86 | 92.94 | 93.20 | 90.10 | 0.09% | 3.20% | 2428877 | 22254万 | 70.51 | 404.95 | 44.47 | 31 | 盛美上海 | 2024-03-15 五 | 93.39 | 93.13 | 92.86 | 93.40 | 91.21 | -0.29% | 1.87% | 1417194 | 13085万 | 70.45 | 404.6 | 44.44 | 32 | 盛美上海 | 2024-03-14 四 | 93.40 | 94.32 | 93.13 | 94.54 | 91.77 | -1.26% | 1.60% | 1211177 | 11281万 | 70.65 | 405.77 | 44.56 | 33 | 盛美上海 | 2024-03-08 五 | 93.27 | 93.13 | 92.68 | 95.60 | 92.60 | -0.48% | 3.64% | 2758780 | 25858万 | 70.31 | 403.81 | 44.35 | 34 | 盛美上海 | 2024-03-07 四 | 95.00 | 94.24 | 93.13 | 98.22 | 93.08 | -1.18% | 2.66% | 2015741 | 19237万 | 70.65 | 405.77 | 44.56 | 35 | 盛美上海 | 2024-03-06 三 | 94.13 | 94.15 | 94.24 | 95.88 | 92.09 | 0.10% | 2.33% | 1770898 | 16651万 | 71.49 | 410.61 | 45.1 | 36 | 盛美上海 | 2024-03-05 二 | 96.52 | 96.61 | 94.15 | 96.59 | 93.61 | -2.55% | 2.78% | 2106932 | 19974万 | 71.43 | 410.22 | 45.05 | 37 | 盛美上海 | 2024-03-04 一 | 96.01 | 96.25 | 96.61 | 97.88 | 94.50 | 0.37% | 3.14% | 2385698 | 22941万 | 73.29 | 420.94 | 46.23 | 38 | 盛美上海 | 2024-03-01 五 | 97.00 | 98.23 | 96.25 | 98.54 | 94.18 | -2.02% | 4.70% | 3569112 | 34349万 | 73.02 | 419.37 | 46.06 | 39 | 盛美上海 | 2024-02-29 四 | 90.50 | 87.05 | 98.23 | 98.23 | 90.20 | 12.84% | 6.13% | 4652360 | 43702万 | 74.52 | 428 | 47.01 | 40 | 盛美上海 | 2024-02-28 三 | 91.78 | 91.95 | 87.05 | 92.33 | 86.94 | -5.33% | 3.41% | 2590619 | 23252万 | 66.04 | 379.28 | 42.13 | 41 | 盛美上海 | 2024-02-27 二 | 86.07 | 86.89 | 91.95 | 92.12 | 85.90 | 5.82% | 3.67% | 2781213 | 24811万 | 69.76 | 400.63 | 44.5 | 42 | 盛美上海 | 2024-02-26 一 | 86.55 | 86.36 | 86.89 | 87.76 | 85.67 | 0.61% | 2.63% | 1995383 | 17326万 | 65.92 | 378.59 | 42.05 | 43 | 盛美上海 | 2024-02-23 五 | 86.80 | 85.60 | 86.36 | 86.80 | 84.09 | 0.89% | 2.33% | 1768470 | 15117万 | 65.52 | 376.28 | 41.8 | 44 | 盛美上海 | 2024-02-22 四 | 86.68 | 86.30 | 85.60 | 86.90 | 84.70 | -0.81% | 2.38% | 1803287 | 15464万 | 64.94 | 372.97 | 41.43 | 45 | 盛美上海 | 2024-02-21 三 | 85.47 | 85.80 | 86.30 | 88.25 | 84.71 | 0.58% | 2.25% | 1708247 | 14853万 | 65.47 | 376.02 | 41.77 | 46 | 盛美上海 | 2024-02-20 二 | 86.09 | 86.72 | 85.80 | 86.60 | 84.50 | -1.06% | 1.76% | 1336279 | 11396万 | 65.09 | 373.84 | 41.53 | 47 | 盛美上海 | 2024-02-19 一 | 90.15 | 87.22 | 86.72 | 90.49 | 85.00 | -0.57% | 2.94% | 2228136 | 19270万 | 65.79 | 377.85 | 41.97 | 48 | 盛美上海 | 2024-02-08 四 | 85.50 | 86.03 | 87.22 | 93.64 | 85.47 | 1.38% | 3.23% | 2451476 | 22082万 | 66.17 | 380.02 | 42.21 | 49 | 盛美上海 | 2024-02-07 三 | 79.40 | 79.97 | 86.03 | 86.68 | 79.33 | 7.58% | 4.35% | 3297020 | 27800万 | 65.27 | 374.84 | 41.64 | 50 | 盛美上海 | 2024-02-06 二 | 74.00 | 73.00 | 79.97 | 79.97 | 71.35 | 9.55% | 3.23% | 2452562 | 18677万 | 60.67 | 348.44 | 38.7 | 51 | 盛美上海 | 2024-02-05 一 | 74.00 | 74.04 | 73.00 | 74.74 | 68.80 | -1.40% | 2.74% | 2078740 | 14965万 | 55.38 | 318.07 | 35.33 | 52 | 盛美上海 | 2024-02-02 五 | 78.50 | 77.80 | 74.04 | 78.50 | 71.77 | -4.83% | 2.47% | 1872544 | 14123万 | 56.17 | 322.6 | 35.83 | 53 | 盛美上海 | 2024-02-01 四 | 77.22 | 77.52 | 77.80 | 79.85 | 75.01 | 0.36% | 2.14% | 1626277 | 12652万 | 59.02 | 338.98 | 37.65 | 54 | 盛美上海 | 2024-01-31 三 | 76.86 | 78.02 | 77.52 | 79.69 | 76.77 | -0.64% | 2.11% | 1598537 | 12493万 | 58.81 | 337.76 | 37.52 | 55 | 盛美上海 | 2024-01-30 二 | 80.42 | 80.81 | 78.02 | 81.30 | 78.00 | -3.45% | 1.79% | 1356103 | 10766万 | 59.19 | 339.94 | 37.76 | 56 | 盛美上海 | 2024-01-29 一 | 82.39 | 82.40 | 80.81 | 85.98 | 80.60 | -1.93% | 2.95% | 2240753 | 18519万 | 61.31 | 352.1 | 39.11 | 57 | 盛美上海 | 2024-01-26 五 | 88.20 | 93.30 | 82.40 | 88.20 | 81.73 | -11.68% | 4.91% | 3723502 | 31162万 | 62.51 | 359.02 | 39.88 | 58 | 盛美上海 | 2024-01-25 四 | 90.30 | 90.30 | 93.30 | 93.61 | 89.20 | 3.32% | 1.68% | 1273735 | 11689万 | 70.78 | 406.52 | 45.16 | 59 | 盛美上海 | 2024-01-24 三 | 92.17 | 91.45 | 90.30 | 92.49 | 88.41 | -1.26% | 1.52% | 1153625 | 10383万 | 68.51 | 393.44 | 43.7 | 60 | 盛美上海 | 2024-01-23 二 | 87.37 | 87.30 | 91.45 | 92.45 | 87.30 | 4.75% | 2.11% | 1597566 | 14451万 | 69.38 | 398.45 | 44.26 | 61 | 盛美上海 | 2024-01-22 一 | 92.10 | 92.30 | 87.30 | 92.62 | 87.15 | -5.42% | 1.69% | 1279439 | 11515万 | 66.23 | 380.37 | 42.25 | 62 | 盛美上海 | 2024-01-19 五 | 92.72 | 92.63 | 92.30 | 94.55 | 92.19 | -0.36% | 1.36% | 1033197 | 9646万 | 70.02 | 402.16 | 44.67 | 63 | 盛美上海 | 2024-01-18 四 | 91.78 | 92.10 | 92.63 | 92.98 | 89.66 | 0.58% | 1.63% | 1240123 | 11315万 | 70.27 | 403.6 | 44.83 | 64 | 盛美上海 | 2024-01-17 三 | 96.36 | 96.87 | 92.10 | 96.99 | 92.10 | -4.92% | 1.76% | 1335501 | 12678万 | 69.87 | 401.29 | 44.57 | 65 | 盛美上海 | 2024-01-16 二 | 96.28 | 96.48 | 96.87 | 98.88 | 95.00 | 0.40% | 1.28% | 974645 | 9408万 | 73.49 | 422.07 | 46.88 | 66 | 盛美上海 | 2024-01-15 一 | 95.08 | 96.00 | 96.48 | 97.98 | 94.44 | 0.50% | 0.98% | 747111 | 7205万 | 73.19 | 420.37 | 46.69 | 67 | 盛美上海 | 2024-01-12 五 | 96.41 | 96.27 | 96.00 | 97.87 | 95.95 | -0.28% | 1.03% | 778967 | 7545万 | 72.83 | 418.28 | 46.46 | 68 | 盛美上海 | 2024-01-11 四 | 95.39 | 95.40 | 96.27 | 97.15 | 94.58 | 0.91% | 1.40% | 1062729 | 10214万 | 73.04 | 419.46 | 46.59 | 69 | 盛美上海 | 2024-01-10 三 | 95.99 | 94.00 | 95.40 | 99.54 | 95.40 | 1.49% | 2.09% | 1588079 | 15443万 | 72.38 | 415.66 | 46.17 | 70 | 盛美上海 | 2024-01-09 二 | 96.06 | 95.87 | 94.00 | 97.20 | 93.41 | -1.95% | 1.27% | 964426 | 9151万 | 71.31 | 409.56 | 45.49 | 71 | 盛美上海 | 2024-01-08 一 | 98.00 | 98.80 | 95.87 | 99.90 | 95.73 | -2.97% | 1.24% | 938065 | 9056万 | 72.73 | 417.71 | 46.4 | 72 | 盛美上海 | 2024-01-05 五 | 100.98 | 100.21 | 98.80 | 101.20 | 98.50 | -1.41% | 0.81% | 612341 | 6103万 | 74.95 | 430.48 | 47.82 | 73 | 盛美上海 | 2024-01-04 四 | 101.17 | 101.34 | 100.21 | 101.80 | 99.61 | -1.12% | 0.80% | 608431 | 6113万 | 76.02 | 436.62 | 48.5 | 74 | 盛美上海 | 2024-01-03 三 | 101.65 | 101.80 | 101.34 | 102.90 | 99.90 | -0.45% | 1.42% | 1073491 | 10844万 | 76.88 | 441.55 | 49.05 | 75 | 盛美上海 | 2024-01-02 二 | 104.70 | 104.41 | 101.80 | 104.70 | 101.70 | -2.50% | 1.35% | 1024890 | 10531万 | 77.23 | 443.55 | 49.27 | 76 | 盛美上海 | 2023-12-29 五 | 103.55 | 103.55 | 104.41 | 105.70 | 101.61 | 0.83% | 2.39% | 1810897 | 18770万 | 79.21 | 454.92 | 50.53 | 77 | 盛美上海 | 2023-12-28 四 | 102.30 | 102.79 | 103.55 | 104.36 | 101.00 | 0.74% | 2.00% | 1514185 | 15583万 | 78.56 | 451.18 | 50.12 | 78 | 盛美上海 | 2023-12-27 三 | 100.84 | 100.26 | 102.79 | 103.88 | 100.57 | 2.52% | 1.44% | 1093615 | 11226万 | 77.98 | 447.86 | 49.75 | 79 | 盛美上海 | 2023-12-26 二 | 103.50 | 104.00 | 100.26 | 103.99 | 98.01 | -3.60% | 1.82% | 1383356 | 13891万 | 76.06 | 436.84 | 48.52 | 80 | 盛美上海 | 2023-12-25 一 | 104.61 | 105.00 | 104.00 | 106.00 | 103.60 | -0.95% | 0.67% | 504719 | 5281万 | 78.9 | 453.14 | 50.33 | 81 | 盛美上海 | 2023-12-22 五 | 107.06 | 106.50 | 105.00 | 107.06 | 104.80 | -1.41% | 0.87% | 660361 | 6971万 | 79.66 | 457.49 | 50.82 | 82 | 盛美上海 | 2023-12-21 四 | 105.30 | 106.10 | 106.50 | 106.75 | 104.70 | 0.38% | 0.83% | 629461 | 6666万 | 80.8 | 464.03 | 51.54 | 83 | 盛美上海 | 2023-12-20 三 | 107.96 | 106.93 | 106.10 | 107.97 | 106.01 | -0.78% | 0.76% | 577508 | 6174万 | 80.49 | 462.29 | 51.35 | 84 | 盛美上海 | 2023-12-19 二 | 105.42 | 105.16 | 106.93 | 107.23 | 104.28 | 1.68% | 1.13% | 857107 | 9130万 | 81.12 | 465.9 | 51.75 | 85 | 盛美上海 | 2023-12-18 一 | 107.66 | 107.46 | 105.16 | 107.66 | 104.88 | -2.14% | 1.02% | 770717 | 8150万 | 79.78 | 458.19 | 50.9 | 86 | 盛美上海 | 2023-12-15 五 | 109.20 | 108.84 | 107.46 | 110.18 | 106.82 | -1.27% | 1.18% | 897676 | 9704万 | 81.52 | 468.21 | 52.01 | 87 | 盛美上海 | 2023-12-14 四 | 108.94 | 108.96 | 108.84 | 110.60 | 107.60 | -0.11% | 1.13% | 853739 | 9310万 | 82.57 | 474.22 | 52.68 | 88 | 盛美上海 | 2023-12-13 三 | 110.00 | 110.66 | 108.96 | 111.17 | 108.95 | -1.54% | 1.08% | 818919 | 9003万 | 82.66 | 474.75 | 52.73 | 89 | 盛美上海 | 2023-12-12 二 | 111.31 | 111.10 | 110.66 | 112.63 | 109.65 | -0.40% | 1.21% | 915302 | 10158万 | 83.95 | 482.15 | 53.56 | 90 | 盛美上海 | 2023-12-11 一 | 109.50 | 111.28 | 111.10 | 111.27 | 109.03 | -0.16% | 1.76% | 1332278 | 14685万 | 84.29 | 484.07 | 53.77 | 91 | 盛美上海 | 2023-12-08 五 | 108.64 | 108.90 | 111.28 | 111.28 | 107.30 | 2.19% | 3.46% | 2623139 | 28513万 | 84.42 | 484.86 | 53.86 | 92 | 盛美上海 | 2023-12-07 四 | 106.78 | 106.37 | 108.90 | 109.19 | 105.20 | 2.38% | 2.01% | 1522057 | 16313万 | 82.62 | 474.49 | 52.71 | 93 | 盛美上海 | 2023-12-06 三 | 107.76 | 107.00 | 106.37 | 107.76 | 105.50 | -0.59% | 1.32% | 1000504 | 10666万 | 80.7 | 463.46 | 51.48 | 94 | 盛美上海 | 2023-12-05 二 | 108.00 | 108.38 | 107.00 | 109.30 | 107.00 | -1.27% | 1.25% | 950814 | 10262万 | 81.18 | 466.21 | 51.79 | 95 | 盛美上海 | 2023-12-04 一 | 110.40 | 110.75 | 108.38 | 111.07 | 107.59 | -2.14% | 1.50% | 1138530 | 12390万 | 82.22 | 472.22 | 52.45 | 96 | 盛美上海 | 2023-12-01 五 | 113.50 | 114.59 | 110.75 | 114.05 | 109.29 | -3.35% | 2.14% | 1626263 | 18045万 | 84.02 | 482.55 | 53.6 | 97 | 盛美上海 | 2023-11-30 四 | 111.90 | 111.53 | 114.59 | 114.59 | 108.00 | 2.74% | 2.42% | 1836156 | 20487万 | 86.93 | 499.28 | 55.46 | 98 | 盛美上海 | 2023-11-29 三 | 113.00 | 113.31 | 111.53 | 114.93 | 111.02 | -1.57% | 1.78% | 1349773 | 15275万 | 84.61 | 485.94 | 53.98 | 99 | 盛美上海 | 2023-11-28 二 | 113.88 | 113.86 | 113.31 | 114.46 | 112.13 | -0.48% | 1.34% | 1020073 | 11550万 | 85.96 | 493.7 | 54.84 | 100 | 盛美上海 | 2023-11-27 一 | 110.41 | 111.10 | 113.86 | 114.80 | 110.24 | 2.48% | 1.27% | 962001 | 10918万 | 86.38 | 496.1 | 55.11 | 101 | 盛美上海 | 2023-11-24 五 | 111.16 | 111.15 | 111.10 | 113.36 | 110.00 | -0.04% | 1.01% | 762800 | 8510万 | 84.29 | 484.07 | 53.77 | 102 | 盛美上海 | 2023-11-23 四 | 110.30 | 109.30 | 111.15 | 111.88 | 108.88 | 1.69% | 1.31% | 994568 | 10981万 | 84.32 | 484.29 | 53.79 | 103 | 盛美上海 | 2023-11-22 三 | 112.60 | 112.62 | 109.30 | 113.50 | 109.30 | -2.95% | 1.25% | 944809 | 10526万 | 82.92 | 476.23 | 52.9 | 104 | 盛美上海 | 2023-11-21 二 | 113.80 | 113.95 | 112.62 | 114.68 | 112.62 | -1.17% | 1.17% | 886611 | 10073万 | 85.44 | 490.69 | 54.51 | 105 | 盛美上海 | 2023-11-20 一 | 116.00 | 114.81 | 113.95 | 117.50 | 113.55 | -0.75% | 1.76% | 1337596 | 15387万 | 86.45 | 496.49 | 55.15 | 106 | 盛美上海 | 2023-11-17 五 | 114.37 | 113.93 | 114.81 | 115.05 | 113.20 | 0.77% | 1.14% | 848989 | 9699万 | 85.75 | 500.24 | 55.57 | 107 | 盛美上海 | 2023-11-16 四 | 117.39 | 117.39 | 113.93 | 117.39 | 113.93 | -2.95% | 1.16% | 866398 | 9987万 | 85.09 | 496.4 | 55.14 | 108 | 盛美上海 | 2023-11-15 三 | 119.49 | 118.88 | 117.39 | 119.54 | 117.00 | -1.25% | 1.46% | 1087892 | 12829万 | 87.68 | 511.48 | 56.81 | 109 | 盛美上海 | 2023-11-14 二 | 115.19 | 115.36 | 118.88 | 118.88 | 114.33 | 3.05% | 2.40% | 1794640 | 21092万 | 88.79 | 517.97 | 57.54 | 110 | 盛美上海 | 2023-11-13 一 | 113.98 | 113.20 | 115.36 | 116.16 | 112.50 | 1.91% | 1.76% | 1310963 | 15003万 | 86.16 | 502.63 | 55.83 | 111 | 盛美上海 | 2023-11-10 五 | 114.20 | 114.19 | 113.20 | 115.77 | 112.30 | -0.87% | 2.15% | 1604133 | 18260万 | 84.55 | 493.22 | 54.79 | 112 | 盛美上海 | 2023-11-09 四 | 117.90 | 118.23 | 114.19 | 119.64 | 114.00 | -3.42% | 1.91% | 1429075 | 16617万 | 85.29 | 497.53 | 55.27 | 113 | 盛美上海 | 2023-11-08 三 | 117.00 | 116.23 | 118.23 | 120.88 | 116.24 | 1.72% | 2.93% | 2191203 | 25977万 | 88.3 | 515.14 | 57.22 | 114 | 盛美上海 | 2023-11-07 二 | 116.05 | 116.38 | 116.23 | 117.61 | 114.90 | -0.13% | 1.42% | 1064028 | 12352万 | 86.81 | 506.42 | 56.25 | 115 | 盛美上海 | 2023-11-06 一 | 118.40 | 117.60 | 116.38 | 118.89 | 113.10 | -1.04% | 2.03% | 1517116 | 17552万 | 86.92 | 507.08 | 56.33 | 116 | 盛美上海 | 2023-11-03 五 | 116.30 | 116.30 | 117.60 | 118.40 | 116.12 | 1.12% | 1.21% | 900259 | 10574万 | 87.83 | 512.39 | 56.92 | 117 | 盛美上海 | 2023-11-02 四 | 117.99 | 117.99 | 116.30 | 118.88 | 116.27 | -1.43% | 1.18% | 881173 | 10356万 | 86.86 | 506.73 | 56.29 | 118 | 盛美上海 | 2023-11-01 三 | 120.55 | 120.50 | 117.99 | 123.90 | 116.50 | -2.08% | 2.23% | 1665514 | 19999万 | 88.12 | 514.09 | 57.1 | 119 | 盛美上海 | 2023-10-31 二 | 121.37 | 120.50 | 120.50 | 122.80 | 118.02 | 0.00% | 2.06% | 1539596 | 18498万 | 90 | 525.03 | 58.32 | 120 | 盛美上海 | 2023-10-30 一 | 120.99 | 123.08 | 120.50 | 121.26 | 116.54 | -2.10% | 3.53% | 2636340 | 31418万 | 90 | 525.03 | 58.32 | 121 | 盛美上海 | 2023-10-27 五 | 123.55 | 124.01 | 123.08 | 124.68 | 120.48 | -0.75% | 1.95% | 1457852 | 17873万 | 91.93 | 536.27 | 61.55 | 122 | 盛美上海 | 2023-10-26 四 | 116.53 | 117.00 | 124.01 | 125.19 | 115.81 | 5.99% | 2.95% | 2205202 | 26574万 | 92.62 | 540.32 | 62.01 | 123 | 盛美上海 | 2023-10-25 三 | 123.00 | 123.05 | 117.00 | 123.00 | 116.80 | -4.92% | 2.54% | 1898897 | 22536万 | 87.39 | 509.78 | 58.5 | 124 | 盛美上海 | 2023-10-24 二 | 116.90 | 115.05 | 123.05 | 123.10 | 115.23 | 6.95% | 2.81% | 2097158 | 25281万 | 91.9 | 536.14 | 61.53 | 125 | 盛美上海 | 2023-10-23 一 | 116.36 | 116.18 | 115.05 | 117.99 | 114.00 | -0.97% | 1.52% | 1134234 | 13144万 | 85.93 | 501.28 | 57.53 | 126 | 盛美上海 | 2023-10-20 五 | 116.17 | 116.51 | 116.18 | 119.00 | 115.91 | -0.28% | 2.09% | 1563210 | 18360万 | 86.77 | 506.2 | 58.09 | 127 | 盛美上海 | 2023-10-19 四 | 117.51 | 117.99 | 116.51 | 120.00 | 116.00 | -1.25% | 2.01% | 1500905 | 17736万 | 87.02 | 507.64 | 58.26 | 128 | 盛美上海 | 2023-10-18 三 | 119.17 | 120.12 | 117.99 | 121.09 | 117.75 | -1.77% | 1.76% | 1315734 | 15646万 | 88.12 | 514.09 | 59 | 129 | 盛美上海 | 2023-10-17 二 | 120.27 | 120.47 | 120.12 | 121.99 | 117.60 | -0.29% | 1.78% | 1328095 | 15907万 | 89.72 | 523.37 | 60.07 | 130 | 盛美上海 | 2023-10-16 一 | 119.18 | 119.70 | 120.47 | 120.99 | 117.91 | 0.64% | 2.05% | 1530412 | 18331万 | 89.98 | 524.9 | 60.24 | 131 | 盛美上海 | 2023-10-13 五 | 119.03 | 120.84 | 119.70 | 120.42 | 117.56 | -0.94% | 1.96% | 1466134 | 17435万 | 89.4 | 521.54 | 59.86 | 132 | 盛美上海 | 2023-10-12 四 | 118.60 | 118.46 | 120.84 | 122.48 | 117.59 | 2.01% | 2.77% | 2065529 | 24847万 | 90.25 | 526.51 | 60.43 | 133 | 盛美上海 | 2023-10-11 三 | 118.27 | 118.27 | 118.46 | 119.10 | 117.00 | 0.16% | 2.07% | 1545800 | 18221万 | 88.48 | 516.14 | 59.24 | 134 | 盛美上海 | 2023-10-10 二 | 116.10 | 116.15 | 118.27 | 119.65 | 115.16 | 1.83% | 3.06% | 2287307 | 27031万 | 88.33 | 515.31 | 59.14 | 135 | 盛美上海 | 2023-10-09 一 | 115.50 | 117.78 | 116.15 | 116.80 | 113.29 | -1.38% | 2.55% | 1907711 | 21989万 | 86.75 | 506.07 | 58.08 | 136 | 盛美上海 | 2023-09-28 四 | 103.00 | 102.20 | 117.78 | 122.49 | 102.50 | 15.24% | 4.71% | 3516912 | 39916万 | 87.97 | 513.18 | 58.9 | 137 | 盛美上海 | 2023-09-27 三 | 102.18 | 101.50 | 102.20 | 102.47 | 101.06 | 0.69% | 0.95% | 712675 | 7257万 | 76.33 | 445.29 | 51.1 | 138 | 盛美上海 | 2023-09-26 二 | 102.00 | 103.20 | 101.50 | 104.01 | 101.50 | -1.65% | 1.17% | 875696 | 8970万 | 75.81 | 442.24 | 50.75 | 139 | 盛美上海 | 2023-09-25 一 | 104.00 | 106.06 | 103.20 | 104.29 | 101.68 | -2.70% | 1.40% | 1047127 | 10779万 | 77.08 | 449.65 | 51.6 | 140 | 盛美上海 | 2023-09-22 五 | 101.33 | 100.60 | 106.06 | 106.06 | 99.70 | 5.43% | 1.34% | 1001314 | 10321万 | 79.21 | 462.11 | 53.03 | 141 | 盛美上海 | 2023-09-21 四 | 102.00 | 102.76 | 100.60 | 102.55 | 100.08 | -2.10% | 1.46% | 1089159 | 10992万 | 75.14 | 438.32 | 50.3 | 142 | 盛美上海 | 2023-09-20 三 | 105.00 | 105.40 | 102.76 | 105.68 | 102.30 | -2.50% | 1.55% | 1159796 | 11978万 | 76.75 | 447.73 | 51.38 | 143 | 盛美上海 | 2023-09-19 二 | 106.95 | 106.57 | 105.40 | 107.47 | 105.10 | -1.10% | 1.57% | 1170507 | 12428万 | 78.72 | 459.24 | 52.7 | 144 | 盛美上海 | 2023-09-18 一 | 108.49 | 110.70 | 106.57 | 110.39 | 106.03 | -3.73% | 1.97% | 1469445 | 15797万 | 79.6 | 464.33 | 53.29 | 145 | 盛美上海 | 2023-09-15 五 | 108.62 | 107.80 | 110.70 | 110.70 | 107.27 | 2.69% | 1.54% | 1147543 | 12532万 | 82.68 | 482.33 | 55.35 | 146 | 盛美上海 | 2023-09-14 四 | 110.78 | 110.78 | 107.80 | 111.77 | 107.12 | -2.69% | 1.45% | 1083163 | 11733万 | 80.51 | 469.69 | 53.9 | 147 | 盛美上海 | 2023-09-13 三 | 110.02 | 110.53 | 110.78 | 112.00 | 108.50 | 0.23% | 1.26% | 939352 | 10350万 | 82.74 | 482.68 | 55.39 | 148 | 盛美上海 | 2023-09-12 二 | 111.99 | 111.02 | 110.53 | 112.48 | 110.00 | -0.44% | 1.13% | 841952 | 9357万 | 82.55 | 481.59 | 55.27 | 149 | 盛美上海 | 2023-09-11 一 | 109.26 | 109.26 | 111.02 | 111.97 | 108.32 | 1.61% | 1.82% | 1359442 | 15023万 | 82.92 | 483.72 | 55.51 | 150 | 盛美上海 | 2023-09-08 五 | 111.28 | 110.60 | 109.26 | 112.37 | 107.65 | -1.21% | 2.08% | 1551137 | 17004万 | 81.6 | 473.7 | 54.36 | 151 | 盛美上海 | 2023-09-07 四 | 114.00 | 115.07 | 110.60 | 114.99 | 110.50 | -3.88% | 2.17% | 1619209 | 18153万 | 82.61 | 479.51 | 55.03 | 152 | 盛美上海 | 2023-09-06 三 | 112.78 | 112.87 | 115.07 | 115.80 | 112.52 | 1.95% | 2.20% | 1643938 | 18845万 | 85.94 | 498.89 | 57.26 | 153 | 盛美上海 | 2023-09-05 二 | 114.31 | 114.31 | 112.87 | 114.76 | 111.65 | -1.26% | 2.01% | 1500919 | 16943万 | 84.3 | 489.36 | 56.16 | 154 | 盛美上海 | 2023-09-04 一 | 113.50 | 113.41 | 114.31 | 114.78 | 111.40 | 0.79% | 2.14% | 1600393 | 18101万 | 85.38 | 495.6 | 56.88 | 155 | 盛美上海 | 2023-09-01 五 | 113.27 | 113.36 | 113.41 | 115.57 | 112.10 | 0.04% | 2.13% | 1589418 | 18053万 | 84.7 | 491.7 | 56.43 | 156 | 盛美上海 | 2023-08-31 四 | 110.30 | 110.40 | 113.36 | 114.68 | 107.58 | 2.68% | 3.40% | 2535957 | 28338万 | 84.67 | 491.48 | 56.41 | 157 | 盛美上海 | 2023-08-30 三 | 109.00 | 106.74 | 110.40 | 112.30 | 106.88 | 3.43% | 2.87% | 2140505 | 23509万 | 82.46 | 478.65 | 54.93 | 158 | 盛美上海 | 2023-08-29 二 | 101.18 | 101.18 | 106.74 | 107.79 | 99.39 | 5.50% | 2.28% | 1699524 | 17773万 | 79.72 | 462.78 | 53.11 | 159 | 盛美上海 | 2023-08-28 一 | 108.00 | 98.65 | 101.18 | 108.00 | 100.57 | 2.56% | 2.05% | 1534028 | 15727万 | 75.57 | 438.67 | 50.34 | 160 | 盛美上海 | 2023-08-25 五 | 100.00 | 100.42 | 98.65 | 100.66 | 98.01 | -1.76% | 1.37% | 1026548 | 10189万 | 73.68 | 427.7 | 49.09 | 161 | 盛美上海 | 2023-08-23 三 | 100.09 | 101.18 | 99.05 | 100.93 | 98.50 | -2.11% | 1.10% | 819983 | 8176万 | 73.98 | 429.44 | 49.28 | 162 | 盛美上海 | 2023-08-22 二 | 105.80 | 105.30 | 101.18 | 106.79 | 97.25 | -3.91% | 3.12% | 2328185 | 23473万 | 75.57 | 438.67 | 50.34 |
|
行情刷新 | 流通股东
|