| 股票名称 | 代码 688121 | 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 | 卓然股份 | 2024-04-30 二 | 17.32 | 17.29 | 17.39 | 17.44 | 16.81 | 0.58% | 1.94% | 2743362 | 4693万 | 24.62 | 40.63 | 21.19 | 2 | 卓然股份 | 2024-04-29 一 | 17.00 | 16.97 | 17.29 | 17.70 | 16.98 | 1.89% | 1.79% | 2533205 | 4402万 | 24.48 | 40.39 | 26.23 | 3 | 卓然股份 | 2024-04-26 五 | 16.28 | 16.04 | 16.97 | 17.13 | 15.88 | 5.80% | 2.02% | 2865135 | 4793万 | 24.03 | 39.64 | 25.75 | 4 | 卓然股份 | 2024-04-25 四 | 16.32 | 16.30 | 16.04 | 16.64 | 16.00 | -1.60% | 1.53% | 2171890 | 3528万 | 22.71 | 37.47 | 24.33 | 5 | 卓然股份 | 2024-04-24 三 | 16.02 | 16.01 | 16.30 | 16.66 | 16.00 | 1.81% | 1.50% | 2125506 | 3475万 | 23.08 | 38.08 | 24.73 | 6 | 卓然股份 | 2024-04-23 二 | 16.18 | 16.05 | 16.01 | 16.70 | 15.94 | -0.25% | 1.66% | 2347900 | 3814万 | 22.67 | 37.4 | 24.29 | 7 | 卓然股份 | 2024-04-22 一 | 16.58 | 16.80 | 16.05 | 16.85 | 16.00 | -4.46% | 1.97% | 2794236 | 4556万 | 22.72 | 37.5 | 24.35 | 8 | 卓然股份 | 2024-04-19 五 | 17.06 | 17.15 | 16.80 | 17.24 | 16.57 | -2.04% | 1.08% | 1529078 | 2575万 | 23.79 | 39.25 | 24.92 | 9 | 卓然股份 | 2024-04-18 四 | 16.95 | 17.19 | 17.15 | 17.52 | 16.26 | -0.23% | 2.29% | 3247106 | 5511万 | 24.28 | 40.06 | 25.44 | 10 | 卓然股份 | 2024-04-17 三 | 16.78 | 16.63 | 17.19 | 17.58 | 16.63 | 3.37% | 3.30% | 4667041 | 7976万 | 24.34 | 40.16 | 25.5 | 11 | 卓然股份 | 2024-04-16 二 | 18.33 | 18.42 | 16.63 | 18.33 | 16.50 | -9.72% | 4.18% | 5913776 | 10170万 | 23.54 | 38.85 | 24.67 | 12 | 卓然股份 | 2024-04-15 一 | 18.95 | 18.99 | 18.42 | 18.95 | 17.91 | -3.00% | 2.71% | 3833587 | 7012万 | 26.08 | 43.03 | 27.33 | 13 | 卓然股份 | 2024-04-12 五 | 18.49 | 18.30 | 18.99 | 19.55 | 18.22 | 3.77% | 2.83% | 4001239 | 7578万 | 26.89 | 44.36 | 28.17 | 14 | 卓然股份 | 2024-04-11 四 | 18.40 | 18.38 | 18.30 | 18.45 | 18.05 | -0.44% | 2.56% | 3630219 | 6635万 | 25.91 | 42.75 | 27.15 | 15 | 卓然股份 | 2024-04-10 三 | 19.80 | 19.87 | 18.38 | 19.80 | 18.25 | -7.50% | 6.83% | 9666018 | 18199万 | 26.02 | 42.94 | 27.27 | 16 | 卓然股份 | 2024-04-09 二 | 19.05 | 19.35 | 19.87 | 20.15 | 19.05 | 2.69% | 4.00% | 5670183 | 11193万 | 28.13 | 46.42 | 29.48 | 17 | 卓然股份 | 2024-04-08 一 | 18.88 | 18.73 | 19.35 | 19.60 | 18.69 | 3.31% | 4.45% | 6298085 | 12133万 | 27.4 | 45.2 | 28.71 | 18 | 卓然股份 | 2024-04-03 三 | 18.33 | 18.61 | 18.73 | 19.99 | 18.33 | 0.64% | 7.51% | 10628717 | 20538万 | 26.52 | 43.76 | 27.79 | 19 | 卓然股份 | 2024-04-02 二 | 18.60 | 18.65 | 18.61 | 18.68 | 18.21 | -0.21% | 3.44% | 4875793 | 8992万 | 26.35 | 43.48 | 27.61 | 20 | 卓然股份 | 2024-04-01 一 | 17.91 | 17.90 | 18.65 | 19.13 | 17.58 | 4.19% | 6.19% | 8757934 | 16154万 | 26.4 | 43.57 | 27.67 | 21 | 卓然股份 | 2024-03-29 五 | 15.42 | 15.51 | 17.90 | 17.90 | 15.42 | 15.41% | 6.38% | 9034854 | 15380万 | 25.34 | 41.82 | 26.55 | 22 | 卓然股份 | 2024-03-28 四 | 15.49 | 15.19 | 15.51 | 15.71 | 15.20 | 2.11% | 2.36% | 3336097 | 5160万 | 21.96 | 36.23 | 23.01 | 23 | 卓然股份 | 2024-03-27 三 | 16.20 | 16.01 | 15.19 | 16.21 | 15.10 | -5.12% | 2.01% | 2851634 | 4411万 | 21.51 | 35.49 | 22.53 | 24 | 卓然股份 | 2024-03-26 二 | 15.88 | 15.88 | 16.01 | 16.20 | 15.61 | 0.82% | 1.37% | 1936034 | 3075万 | 22.67 | 37.4 | 23.75 | 25 | 卓然股份 | 2024-03-25 一 | 17.19 | 17.00 | 15.88 | 17.24 | 15.75 | -6.59% | 3.57% | 5060780 | 8208万 | 22.48 | 37.1 | 23.56 | 26 | 卓然股份 | 2024-03-22 五 | 18.03 | 18.05 | 17.00 | 18.18 | 16.99 | -5.82% | 3.22% | 4557427 | 7899万 | 24.07 | 39.71 | 25.22 | 27 | 卓然股份 | 2024-03-21 四 | 18.27 | 18.25 | 18.05 | 18.30 | 17.79 | -1.10% | 1.65% | 2336020 | 4215万 | 25.55 | 42.17 | 26.78 | 28 | 卓然股份 | 2024-03-20 三 | 17.85 | 17.86 | 18.25 | 18.35 | 17.72 | 2.18% | 1.43% | 2026190 | 3660万 | 25.84 | 42.63 | 27.07 | 29 | 卓然股份 | 2024-03-19 二 | 18.26 | 18.17 | 17.86 | 18.26 | 17.71 | -1.71% | 1.96% | 2779015 | 4965万 | 25.29 | 41.72 | 26.5 | 30 | 卓然股份 | 2024-03-18 一 | 17.78 | 17.78 | 18.17 | 18.21 | 17.58 | 2.19% | 1.70% | 2400365 | 4316万 | 25.72 | 42.45 | 26.96 | 31 | 卓然股份 | 2024-03-15 五 | 17.55 | 17.55 | 17.78 | 17.83 | 17.28 | 1.31% | 1.17% | 1660786 | 2915万 | 25.17 | 41.54 | 26.38 | 32 | 卓然股份 | 2024-03-14 四 | 18.51 | 18.55 | 17.55 | 18.98 | 17.23 | -5.39% | 3.87% | 5479082 | 9785万 | 24.85 | 41 | 26.04 | 33 | 卓然股份 | 2024-03-08 五 | 17.39 | 17.45 | 17.41 | 17.68 | 17.06 | -0.23% | 1.32% | 1868196 | 3242万 | 24.65 | 40.67 | 25.83 | 34 | 卓然股份 | 2024-03-07 四 | 17.84 | 17.72 | 17.45 | 18.18 | 17.03 | -1.52% | 2.27% | 3208753 | 5566万 | 24.71 | 40.77 | 25.89 | 35 | 卓然股份 | 2024-03-06 三 | 17.45 | 17.61 | 17.72 | 18.15 | 17.45 | 0.62% | 2.33% | 3296726 | 5860万 | 25.09 | 41.4 | 26.29 | 36 | 卓然股份 | 2024-03-05 二 | 17.40 | 17.49 | 17.61 | 18.23 | 17.17 | 0.69% | 2.80% | 3967926 | 7074万 | 24.93 | 41.14 | 26.12 | 37 | 卓然股份 | 2024-03-04 一 | 17.78 | 17.84 | 17.49 | 17.97 | 17.08 | -1.96% | 2.21% | 3131702 | 5450万 | 24.76 | 40.86 | 25.95 | 38 | 卓然股份 | 2024-03-01 五 | 17.18 | 17.25 | 17.84 | 18.36 | 16.88 | 3.42% | 3.26% | 4611091 | 8112万 | 25.26 | 41.68 | 26.47 | 39 | 卓然股份 | 2024-02-29 四 | 16.96 | 16.88 | 17.25 | 17.32 | 16.56 | 2.19% | 2.67% | 3774886 | 6422万 | 24.42 | 40.3 | 25.59 | 40 | 卓然股份 | 2024-02-28 三 | 18.58 | 18.38 | 16.88 | 18.65 | 16.85 | -8.16% | 3.57% | 5060821 | 8936万 | 23.9 | 39.43 | 25.04 | 41 | 卓然股份 | 2024-02-27 二 | 17.90 | 18.05 | 18.38 | 18.70 | 17.47 | 1.83% | 2.78% | 3936796 | 7136万 | 26.02 | 42.94 | 27.27 | 42 | 卓然股份 | 2024-02-26 一 | 16.77 | 16.47 | 18.05 | 18.78 | 16.77 | 9.59% | 4.28% | 6060812 | 10819万 | 25.55 | 42.17 | 26.78 | 43 | 卓然股份 | 2024-02-23 五 | 15.80 | 15.81 | 16.47 | 16.55 | 15.62 | 4.17% | 1.66% | 2343779 | 3774万 | 23.32 | 38.48 | 22.53 | 44 | 卓然股份 | 2024-02-22 四 | 15.47 | 15.86 | 15.81 | 16.00 | 15.44 | -0.32% | 1.56% | 2213898 | 3487万 | 22.38 | 36.93 | 21.63 | 45 | 卓然股份 | 2024-02-21 三 | 15.16 | 15.22 | 15.86 | 16.54 | 14.87 | 4.20% | 3.27% | 4635908 | 7404万 | 22.45 | 37.05 | 21.7 | 46 | 卓然股份 | 2024-02-20 二 | 15.62 | 15.70 | 15.22 | 15.70 | 15.10 | -3.06% | 1.73% | 2452805 | 3745万 | 21.55 | 35.56 | 20.82 | 47 | 卓然股份 | 2024-02-19 一 | 15.38 | 15.42 | 15.70 | 16.23 | 15.14 | 1.82% | 2.41% | 3415347 | 5379万 | 22.23 | 36.68 | 21.48 | 48 | 卓然股份 | 2024-02-08 四 | 12.80 | 13.25 | 15.42 | 15.59 | 12.80 | 16.38% | 4.81% | 6811573 | 9842万 | 21.83 | 36.02 | 21.1 | 49 | 卓然股份 | 2024-02-07 三 | 13.98 | 13.78 | 13.25 | 14.13 | 12.85 | -3.85% | 3.83% | 5415990 | 7390万 | 18.76 | 30.95 | 18.13 | 50 | 卓然股份 | 2024-02-06 二 | 13.13 | 13.20 | 13.78 | 14.55 | 12.10 | 4.39% | 3.52% | 4989964 | 6574万 | 19.51 | 32.19 | 18.85 | 51 | 卓然股份 | 2024-02-05 一 | 14.72 | 14.51 | 13.20 | 14.72 | 12.86 | -9.03% | 3.48% | 4928772 | 6661万 | 18.69 | 30.84 | 18.06 | 52 | 卓然股份 | 2024-02-02 五 | 15.30 | 15.43 | 14.51 | 15.68 | 14.15 | -5.96% | 2.23% | 3156351 | 4678万 | 20.54 | 33.9 | 19.85 | 53 | 卓然股份 | 2024-02-01 四 | 15.45 | 15.32 | 15.43 | 15.70 | 15.01 | 0.72% | 1.78% | 2517399 | 3867万 | 21.85 | 36.05 | 21.11 | 54 | 卓然股份 | 2024-01-31 三 | 16.44 | 16.63 | 15.32 | 16.61 | 15.19 | -7.88% | 4.14% | 5866351 | 9235万 | 21.69 | 35.79 | 20.96 | 55 | 卓然股份 | 2024-01-30 二 | 16.18 | 16.00 | 16.63 | 17.29 | 15.65 | 3.94% | 4.67% | 6609979 | 11066万 | 23.54 | 38.85 | 22.75 | 56 | 卓然股份 | 2024-01-29 一 | 16.65 | 16.60 | 16.00 | 16.86 | 16.00 | -3.61% | 1.99% | 2821347 | 4613万 | 22.65 | 37.38 | 21.89 | 57 | 卓然股份 | 2024-01-26 五 | 17.12 | 17.00 | 16.60 | 17.19 | 16.53 | -2.35% | 1.43% | 2022010 | 3411万 | 23.5 | 38.78 | 22.71 | 58 | 卓然股份 | 2024-01-25 四 | 16.07 | 16.08 | 17.00 | 17.16 | 15.55 | 5.72% | 3.58% | 5073553 | 8401万 | 24.07 | 39.71 | 23.26 | 59 | 卓然股份 | 2024-01-24 三 | 16.43 | 16.31 | 16.08 | 16.50 | 15.66 | -1.41% | 2.38% | 3372325 | 5378万 | 22.77 | 37.57 | 22 | 60 | 卓然股份 | 2024-01-23 二 | 16.43 | 16.43 | 16.31 | 16.66 | 16.03 | -0.73% | 1.91% | 2708112 | 4412万 | 23.09 | 38.1 | 22.32 | 61 | 卓然股份 | 2024-01-22 一 | 17.42 | 17.55 | 16.43 | 17.74 | 16.37 | -6.38% | 1.50% | 2122958 | 3595万 | 23.26 | 38.38 | 22.48 | 62 | 卓然股份 | 2024-01-19 五 | 17.98 | 17.90 | 17.55 | 18.17 | 17.48 | -1.96% | 1.14% | 1614132 | 2870万 | 24.85 | 41 | 24.01 | 63 | 卓然股份 | 2024-01-18 四 | 17.75 | 18.00 | 17.90 | 18.13 | 17.20 | -0.56% | 1.99% | 2821836 | 4958万 | 25.34 | 41.82 | 24.49 | 64 | 卓然股份 | 2024-01-17 三 | 18.79 | 18.73 | 18.00 | 18.79 | 17.96 | -3.90% | 1.21% | 1712626 | 3128万 | 25.48 | 42.05 | 24.63 | 65 | 卓然股份 | 2024-01-16 二 | 19.20 | 19.26 | 18.73 | 19.30 | 18.22 | -2.75% | 2.97% | 4209909 | 7789万 | 26.52 | 43.76 | 25.63 | 66 | 卓然股份 | 2024-01-15 一 | 18.67 | 18.67 | 19.26 | 19.29 | 18.20 | 3.16% | 3.00% | 4249158 | 8040万 | 27.27 | 44.99 | 26.35 | 67 | 卓然股份 | 2024-01-12 五 | 20.06 | 19.93 | 18.67 | 20.06 | 18.54 | -6.32% | 3.76% | 5319660 | 10109万 | 26.43 | 43.62 | 25.54 | 68 | 卓然股份 | 2024-01-11 四 | 19.51 | 19.68 | 19.93 | 20.09 | 19.51 | 1.27% | 1.69% | 2399170 | 4780万 | 28.22 | 46.56 | 27.27 | 69 | 卓然股份 | 2024-01-10 三 | 19.61 | 19.70 | 19.68 | 19.97 | 19.33 | -0.10% | 0.86% | 1221048 | 2401万 | 27.86 | 45.98 | 26.93 | 70 | 卓然股份 | 2024-01-09 二 | 19.54 | 19.67 | 19.70 | 20.34 | 19.51 | 0.15% | 1.37% | 1946286 | 3855万 | 27.89 | 46.02 | 26.95 | 71 | 卓然股份 | 2024-01-08 一 | 20.18 | 20.18 | 19.67 | 20.18 | 19.50 | -2.53% | 1.37% | 1939269 | 3850万 | 27.85 | 45.95 | 26.91 | 72 | 卓然股份 | 2024-01-05 五 | 21.06 | 21.39 | 20.18 | 21.35 | 19.98 | -5.66% | 2.35% | 3325518 | 6845万 | 28.57 | 47.14 | 27.61 | 73 | 卓然股份 | 2024-01-04 四 | 21.88 | 22.21 | 21.39 | 22.04 | 21.15 | -3.69% | 2.76% | 3905056 | 8403万 | 30.28 | 49.97 | 29.27 | 74 | 卓然股份 | 2024-01-03 三 | 21.00 | 21.10 | 22.21 | 22.25 | 20.95 | 5.26% | 4.00% | 5661123 | 12241万 | 31.44 | 51.89 | 30.39 | 75 | 卓然股份 | 2024-01-02 二 | 20.26 | 20.23 | 21.10 | 21.50 | 20.26 | 4.30% | 3.13% | 4434831 | 9360万 | 29.87 | 49.29 | 28.87 | 76 | 卓然股份 | 2023-12-29 五 | 20.31 | 20.39 | 20.23 | 20.70 | 20.07 | -0.78% | 1.83% | 2591261 | 5244万 | 28.64 | 47.26 | 27.68 | 77 | 卓然股份 | 2023-12-28 四 | 19.43 | 19.43 | 20.39 | 20.52 | 19.10 | 4.94% | 2.66% | 3766213 | 7489万 | 28.87 | 41.32 | 24.2 | 78 | 卓然股份 | 2023-12-27 三 | 19.81 | 19.86 | 19.43 | 20.03 | 19.21 | -2.17% | 1.80% | 2544197 | 4990万 | 27.51 | 39.38 | 23.06 | 79 | 卓然股份 | 2023-12-26 二 | 20.48 | 20.28 | 19.86 | 20.48 | 19.77 | -2.07% | 1.00% | 1417683 | 2836万 | 28.12 | 40.25 | 23.57 | 80 | 卓然股份 | 2023-12-25 一 | 20.26 | 20.26 | 20.28 | 20.58 | 20.08 | 0.10% | 1.04% | 1466005 | 2980万 | 28.71 | 41.1 | 24.07 | 81 | 卓然股份 | 2023-12-22 五 | 20.99 | 20.62 | 20.26 | 21.19 | 20.01 | -1.75% | 1.84% | 2598624 | 5348万 | 28.68 | 41.06 | 24.05 | 82 | 卓然股份 | 2023-12-21 四 | 21.20 | 21.20 | 20.62 | 21.20 | 19.69 | -2.74% | 3.80% | 5385482 | 10974万 | 29.19 | 41.79 | 24.48 | 83 | 卓然股份 | 2023-12-20 三 | 21.81 | 21.76 | 21.20 | 22.07 | 21.00 | -2.57% | 1.82% | 2582304 | 5518万 | 30.01 | 42.97 | 25.16 | 84 | 卓然股份 | 2023-12-19 二 | 22.08 | 21.97 | 21.76 | 22.49 | 21.65 | -0.96% | 1.07% | 1519638 | 3327万 | 30.81 | 44.1 | 25.83 | 85 | 卓然股份 | 2023-12-18 一 | 22.25 | 22.59 | 21.97 | 22.52 | 21.85 | -2.74% | 1.08% | 1522309 | 3367万 | 31.1 | 44.53 | 26.08 | 86 | 卓然股份 | 2023-12-15 五 | 22.98 | 22.76 | 22.59 | 23.11 | 22.43 | -0.75% | 1.07% | 1515387 | 3431万 | 31.98 | 45.78 | 26.81 | 87 | 卓然股份 | 2023-12-14 四 | 23.03 | 23.25 | 22.76 | 23.89 | 22.68 | -2.11% | 1.33% | 1878480 | 4359万 | 32.22 | 46.13 | 27.02 | 88 | 卓然股份 | 2023-12-13 三 | 23.48 | 23.53 | 23.25 | 23.57 | 23.24 | -1.19% | 0.47% | 660985 | 1545万 | 32.92 | 47.12 | 27.6 | 89 | 卓然股份 | 2023-12-12 二 | 23.52 | 23.75 | 23.53 | 23.85 | 23.49 | -0.93% | 0.68% | 963425 | 2272万 | 33.31 | 47.69 | 27.93 | 90 | 卓然股份 | 2023-12-11 一 | 23.41 | 23.41 | 23.75 | 23.96 | 23.27 | 1.45% | 1.04% | 1466968 | 3471万 | 33.62 | 48.13 | 28.19 | 91 | 卓然股份 | 2023-12-08 五 | 23.47 | 23.70 | 23.41 | 23.88 | 23.30 | -1.22% | 0.83% | 1175877 | 2768万 | 33.14 | 47.44 | 27.79 | 92 | 卓然股份 | 2023-12-07 四 | 23.55 | 23.55 | 23.70 | 23.87 | 23.15 | 0.64% | 1.25% | 1767884 | 4160万 | 33.55 | 48.03 | 28.13 | 93 | 卓然股份 | 2023-12-06 三 | 24.00 | 24.16 | 23.55 | 24.06 | 23.49 | -2.52% | 1.17% | 1661515 | 3948万 | 33.34 | 47.73 | 27.95 | 94 | 卓然股份 | 2023-12-05 二 | 24.10 | 24.31 | 24.16 | 24.55 | 23.65 | -0.62% | 1.70% | 2401404 | 5787万 | 34.21 | 48.96 | 28.68 | 95 | 卓然股份 | 2023-12-04 一 | 24.31 | 24.33 | 24.31 | 24.50 | 23.90 | -0.08% | 0.88% | 1240311 | 3001万 | 34.42 | 49.27 | 28.86 | 96 | 卓然股份 | 2023-12-01 五 | 24.24 | 24.36 | 24.33 | 24.51 | 24.07 | -0.12% | 0.88% | 1244290 | 3024万 | 34.45 | 49.31 | 28.88 | 97 | 卓然股份 | 2023-11-30 四 | 24.92 | 24.96 | 24.36 | 25.20 | 24.10 | -2.40% | 1.09% | 1540133 | 3759万 | 34.49 | 49.37 | 28.91 | 98 | 卓然股份 | 2023-11-29 三 | 25.25 | 25.04 | 24.96 | 25.44 | 24.94 | -0.32% | 1.14% | 1608141 | 4046万 | 35.34 | 50.59 | 29.63 | 99 | 卓然股份 | 2023-11-28 二 | 25.62 | 25.53 | 25.04 | 25.62 | 24.05 | -1.92% | 2.80% | 3963858 | 9813万 | 35.45 | 50.75 | 29.72 | 100 | 卓然股份 | 2023-11-27 一 | 25.12 | 25.23 | 25.53 | 26.00 | 24.98 | 1.19% | 1.74% | 2459973 | 6289万 | 36.15 | 51.74 | 30.3 | 101 | 卓然股份 | 2023-11-24 五 | 25.37 | 25.51 | 25.23 | 25.54 | 24.90 | -1.10% | 1.25% | 1766797 | 4429万 | 35.72 | 51.13 | 29.95 | 102 | 卓然股份 | 2023-11-23 四 | 25.33 | 25.36 | 25.51 | 25.79 | 25.03 | 0.59% | 1.25% | 1768735 | 4509万 | 36.12 | 51.7 | 30.28 | 103 | 卓然股份 | 2023-11-22 三 | 25.35 | 25.47 | 25.36 | 25.77 | 25.16 | -0.43% | 1.80% | 2549335 | 6473万 | 35.9 | 51.4 | 30.1 | 104 | 卓然股份 | 2023-11-21 二 | 26.22 | 26.08 | 25.47 | 26.50 | 25.43 | -2.34% | 2.28% | 3230592 | 8300万 | 36.06 | 51.62 | 30.23 | 105 | 卓然股份 | 2023-11-20 一 | 27.07 | 26.81 | 26.08 | 27.07 | 25.86 | -2.72% | 3.29% | 4651426 | 12181万 | 36.92 | 52.86 | 30.96 | 106 | 卓然股份 | 2023-11-17 五 | 24.96 | 24.96 | 26.81 | 27.34 | 24.96 | 7.41% | 6.11% | 8644094 | 23068万 | 37.96 | 54.33 | 31.82 | 107 | 卓然股份 | 2023-11-16 四 | 25.80 | 25.85 | 24.96 | 25.98 | 24.90 | -3.44% | 1.71% | 2424556 | 6101万 | 35.34 | 50.59 | 29.63 | 108 | 卓然股份 | 2023-11-15 三 | 25.29 | 25.24 | 25.85 | 26.39 | 25.29 | 2.42% | 2.72% | 3857762 | 9959万 | 36.6 | 52.39 | 30.68 | 109 | 卓然股份 | 2023-11-14 二 | 24.74 | 25.00 | 25.24 | 25.40 | 24.74 | 0.96% | 1.27% | 1801171 | 4519万 | 35.73 | 51.15 | 29.96 | 110 | 卓然股份 | 2023-11-13 一 | 25.26 | 24.87 | 25.00 | 25.52 | 24.73 | 0.52% | 1.31% | 1851905 | 4629万 | 35.39 | 50.67 | 29.67 | 111 | 卓然股份 | 2023-11-10 五 | 25.20 | 25.24 | 24.87 | 25.20 | 24.49 | -1.47% | 1.43% | 2026430 | 5021万 | 35.21 | 50.4 | 29.52 | 112 | 卓然股份 | 2023-11-09 四 | 24.42 | 24.43 | 25.24 | 25.68 | 24.24 | 3.32% | 2.94% | 4163002 | 10496万 | 35.73 | 51.15 | 29.96 | 113 | 卓然股份 | 2023-11-08 三 | 24.32 | 24.29 | 24.43 | 24.95 | 24.04 | 0.58% | 1.67% | 2363182 | 5780万 | 34.59 | 49.51 | 29 | 114 | 卓然股份 | 2023-11-07 二 | 24.52 | 24.61 | 24.29 | 24.70 | 24.00 | -1.30% | 2.66% | 3767519 | 9127万 | 34.39 | 49.23 | 28.83 | 115 | 卓然股份 | 2023-11-06 一 | 24.53 | 24.53 | 24.61 | 24.83 | 24.13 | 0.33% | 2.56% | 3630315 | 8878万 | 34.84 | 49.88 | 29.21 | 116 | 卓然股份 | 2023-11-03 五 | 24.67 | 24.63 | 24.53 | 25.18 | 24.42 | -0.41% | 1.77% | 2506085 | 6204万 | 34.73 | 49.71 | 29.12 | 117 | 卓然股份 | 2023-11-02 四 | 25.44 | 25.73 | 24.63 | 25.87 | 24.62 | -4.28% | 2.02% | 2864823 | 7170万 | 34.87 | 49.92 | 29.24 | 118 | 卓然股份 | 2023-11-01 三 | 24.85 | 24.83 | 25.73 | 26.50 | 24.85 | 3.62% | 4.35% | 6162877 | 15879万 | 36.43 | 52.15 | 30.54 | 119 | 卓然股份 | 2023-10-31 二 | 24.34 | 24.35 | 24.83 | 25.60 | 24.07 | 1.97% | 3.76% | 5325038 | 13299万 | 35.15 | 50.32 | 29.47 | 120 | 卓然股份 | 2023-10-30 一 | 24.20 | 23.87 | 24.35 | 24.80 | 23.35 | 2.01% | 2.72% | 3856992 | 9351万 | 34.47 | 49.35 | 28.9 | 121 | 卓然股份 | 2023-10-27 五 | 24.60 | 25.10 | 23.87 | 24.80 | 23.75 | -4.90% | 4.33% | 6130344 | 14745万 | 33.79 | 48.38 | 30.94 | 122 | 卓然股份 | 2023-10-26 四 | 23.98 | 24.20 | 25.10 | 25.34 | 22.87 | 3.72% | 5.53% | 7834290 | 19006万 | 35.54 | 50.87 | 32.53 | 123 | 卓然股份 | 2023-10-25 三 | 23.31 | 22.77 | 24.20 | 24.50 | 22.27 | 6.28% | 3.80% | 5384854 | 12756万 | 34.26 | 49.05 | 31.37 | 124 | 卓然股份 | 2023-10-24 二 | 21.47 | 21.12 | 22.77 | 22.92 | 21.39 | 7.81% | 2.34% | 3314949 | 7300万 | 32.24 | 46.15 | 29.51 | 125 | 卓然股份 | 2023-10-23 一 | 22.13 | 22.16 | 21.12 | 22.14 | 21.05 | -4.69% | 1.14% | 1618552 | 3470万 | 29.9 | 42.8 | 27.38 | 126 | 卓然股份 | 2023-10-20 五 | 21.76 | 21.97 | 22.16 | 23.10 | 21.76 | 0.86% | 2.84% | 4020806 | 9073万 | 31.37 | 44.91 | 28.72 | 127 | 卓然股份 | 2023-10-19 四 | 22.28 | 22.34 | 21.97 | 22.83 | 21.90 | -1.66% | 1.40% | 1987980 | 4417万 | 31.1 | 44.53 | 28.48 | 128 | 卓然股份 | 2023-10-18 三 | 22.74 | 22.69 | 22.34 | 22.75 | 22.11 | -1.54% | 1.34% | 1895938 | 4233万 | 31.63 | 45.28 | 28.96 | 129 | 卓然股份 | 2023-10-17 二 | 22.42 | 22.56 | 22.69 | 22.74 | 22.22 | 0.58% | 0.93% | 1310216 | 2945万 | 32.12 | 45.99 | 29.41 | 130 | 卓然股份 | 2023-10-16 一 | 23.00 | 22.88 | 22.56 | 23.30 | 22.25 | -1.40% | 1.20% | 1700700 | 3839万 | 31.94 | 45.72 | 29.24 | 131 | 卓然股份 | 2023-10-13 五 | 23.28 | 23.29 | 22.88 | 23.39 | 22.71 | -1.76% | 0.88% | 1252565 | 2866万 | 32.39 | 46.37 | 29.66 | 132 | 卓然股份 | 2023-10-12 四 | 23.70 | 23.33 | 23.29 | 23.83 | 22.98 | -0.17% | 0.72% | 1022507 | 2378万 | 32.97 | 47.2 | 30.19 | 133 | 卓然股份 | 2023-10-11 三 | 23.53 | 23.59 | 23.33 | 23.96 | 23.00 | -1.10% | 1.33% | 1880749 | 4415万 | 33.03 | 47.28 | 30.24 | 134 | 卓然股份 | 2023-10-10 二 | 23.76 | 23.79 | 23.59 | 24.40 | 23.56 | -0.84% | 1.03% | 1464616 | 3474万 | 33.4 | 47.81 | 30.58 | 135 | 卓然股份 | 2023-10-09 一 | 24.33 | 24.32 | 23.79 | 24.79 | 23.60 | -2.18% | 1.39% | 1965540 | 4721万 | 33.68 | 48.21 | 30.84 | 136 | 卓然股份 | 2023-09-28 四 | 23.98 | 23.65 | 24.32 | 24.73 | 23.61 | 2.83% | 1.77% | 2500846 | 6080万 | 34.43 | 49.29 | 31.52 | 137 | 卓然股份 | 2023-09-27 三 | 23.62 | 23.62 | 23.65 | 24.28 | 23.35 | 0.13% | 1.35% | 1917150 | 4566万 | 33.48 | 47.93 | 30.65 | 138 | 卓然股份 | 2023-09-26 二 | 23.55 | 23.57 | 23.62 | 24.01 | 22.90 | 0.21% | 1.48% | 2101111 | 4940万 | 33.44 | 47.87 | 30.62 | 139 | 卓然股份 | 2023-09-25 一 | 24.04 | 23.68 | 23.57 | 24.18 | 23.32 | -0.46% | 1.36% | 1926632 | 4552万 | 33.37 | 47.77 | 30.55 | 140 | 卓然股份 | 2023-09-22 五 | 22.82 | 22.82 | 23.68 | 23.87 | 22.42 | 3.77% | 1.28% | 1818771 | 4261万 | 33.53 | 47.99 | 30.69 | 141 | 卓然股份 | 2023-09-21 四 | 23.01 | 23.19 | 22.82 | 23.36 | 22.82 | -1.60% | 0.85% | 1197438 | 2757万 | 32.31 | 46.25 | 29.58 | 142 | 卓然股份 | 2023-09-20 三 | 23.64 | 23.52 | 23.19 | 23.64 | 23.00 | -1.40% | 1.18% | 1671633 | 3876万 | 32.83 | 47 | 30.06 | 143 | 卓然股份 | 2023-09-19 二 | 23.94 | 23.94 | 23.52 | 23.94 | 23.30 | -1.75% | 1.03% | 1457783 | 3431万 | 33.3 | 47.67 | 30.49 | 144 | 卓然股份 | 2023-09-18 一 | 24.19 | 24.01 | 23.94 | 24.75 | 23.84 | -0.29% | 1.87% | 2642940 | 6435万 | 33.89 | 48.52 | 31.03 | 145 | 卓然股份 | 2023-09-15 五 | 24.24 | 24.01 | 24.01 | 24.60 | 23.77 | 0.00% | 1.23% | 1739634 | 4194万 | 33.99 | 48.66 | 31.12 | 146 | 卓然股份 | 2023-09-14 四 | 24.29 | 24.36 | 24.01 | 24.52 | 23.88 | -1.44% | 0.90% | 1277389 | 3076万 | 33.99 | 48.66 | 31.12 | 147 | 卓然股份 | 2023-09-13 三 | 25.12 | 24.92 | 24.36 | 25.12 | 23.85 | -2.25% | 1.85% | 2613607 | 6322万 | 34.49 | 49.37 | 31.57 | 148 | 卓然股份 | 2023-09-12 二 | 24.75 | 25.00 | 24.92 | 25.39 | 24.70 | -0.32% | 1.14% | 1613363 | 4036万 | 35.28 | 50.5 | 32.3 | 149 | 卓然股份 | 2023-09-11 一 | 25.00 | 24.60 | 25.00 | 25.58 | 24.32 | 1.63% | 1.53% | 2168847 | 5438万 | 35.39 | 50.67 | 32.4 | 150 | 卓然股份 | 2023-09-08 五 | 24.18 | 23.97 | 24.60 | 24.79 | 23.81 | 2.63% | 1.18% | 1666401 | 4072万 | 34.83 | 49.86 | 31.89 | 151 | 卓然股份 | 2023-09-07 四 | 24.83 | 25.00 | 23.97 | 25.10 | 23.83 | -4.12% | 1.94% | 2751126 | 6662万 | 33.94 | 48.58 | 31.07 | 152 | 卓然股份 | 2023-09-06 三 | 25.09 | 24.92 | 25.00 | 25.26 | 24.41 | 0.32% | 1.18% | 1666780 | 4153万 | 35.39 | 50.67 | 32.4 | 153 | 卓然股份 | 2023-09-05 二 | 24.81 | 24.71 | 24.92 | 25.44 | 24.53 | 0.85% | 2.53% | 3539080 | 8826万 | 34.83 | 50.5 | 32.3 | 154 | 卓然股份 | 2023-09-04 一 | 26.37 | 26.43 | 24.71 | 26.47 | 24.52 | -6.51% | 4.23% | 5906563 | 14750万 | 34.53 | 50.08 | 32.03 | 155 | 卓然股份 | 2023-09-01 五 | 26.15 | 25.77 | 26.43 | 26.62 | 26.00 | 2.56% | 1.61% | 2246092 | 5913万 | 36.94 | 53.56 | 34.26 | 156 | 卓然股份 | 2023-08-31 四 | 26.50 | 26.30 | 25.77 | 26.50 | 25.40 | -2.02% | 1.97% | 2756016 | 7105万 | 36.01 | 52.23 | 33.4 | 157 | 卓然股份 | 2023-08-30 三 | 26.75 | 26.93 | 26.30 | 27.79 | 25.59 | -2.34% | 2.63% | 3668570 | 9744万 | 36.75 | 53.3 | 34.09 | 158 | 卓然股份 | 2023-08-29 二 | 25.47 | 25.12 | 26.93 | 27.20 | 25.13 | 7.21% | 2.08% | 2899532 | 7693万 | 37.56 | 54.58 | 34.07 | 159 | 卓然股份 | 2023-08-28 一 | 25.88 | 24.92 | 25.12 | 26.50 | 24.86 | 0.80% | 2.02% | 2823052 | 7227万 | 35.04 | 50.91 | 31.78 | 160 | 卓然股份 | 2023-08-25 五 | 25.62 | 25.62 | 24.92 | 25.79 | 24.76 | -2.73% | 1.15% | 1601492 | 4013万 | 34.76 | 50.5 | 31.53 | 161 | XD卓然股 | 2023-08-23 三 | 26.50 | 26.86 | 25.69 | 26.60 | 25.50 | -4.36% | 1.31% | 1830382 | 4752万 | 35.83 | 52.07 | 32.5 | 162 | 卓然股份 | 2023-08-22 二 | 27.48 | 27.29 | 27.10 | 27.64 | 26.21 | -0.70% | 1.22% | 1697898 | 4569万 | 37.8 | 54.92 | 34.28 |
|
行情刷新 | 流通股东
|