| 股票名称 | 代码 688148 | 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 | 芳源股份 | 2024-04-25 四 | 4.23 | 4.22 | 4.28 | 4.35 | 4.20 | 1.42% | 1.44% | 5558731 | 2384万 | 16.55 | 21.84 | -4.79 | | 2 | 芳源股份 | 2024-04-24 三 | 4.07 | 4.06 | 4.22 | 4.23 | 4.01 | 3.94% | 1.94% | 7517027 | 3120万 | 16.32 | 21.53 | -4.73 | | 3 | 芳源股份 | 2024-04-23 二 | 3.93 | 3.95 | 4.06 | 4.12 | 3.93 | 2.78% | 1.92% | 7440325 | 3009万 | 15.7 | 20.71 | -4.55 | | 4 | 芳源股份 | 2024-04-22 一 | 4.02 | 4.00 | 3.95 | 4.03 | 3.83 | -1.25% | 2.11% | 8173463 | 3226万 | 15.27 | 20.15 | -4.43 | | 5 | 芳源股份 | 2024-04-19 五 | 4.06 | 4.13 | 4.00 | 4.15 | 3.98 | -3.15% | 2.42% | 9366962 | 3777万 | 15.47 | 20.41 | -4.48 | | 6 | 芳源股份 | 2024-04-18 四 | 4.17 | 4.20 | 4.13 | 4.22 | 4.04 | -1.67% | 2.63% | 10166861 | 4205万 | 15.97 | 21.07 | -4.63 | | 7 | 芳源股份 | 2024-04-17 三 | 4.12 | 4.05 | 4.20 | 4.33 | 4.12 | 3.70% | 2.30% | 8881846 | 3756万 | 16.24 | 21.43 | -4.71 | | 8 | 芳源股份 | 2024-04-16 二 | 4.34 | 4.43 | 4.05 | 4.36 | 4.00 | -8.58% | 2.86% | 11040081 | 4530万 | 15.66 | 20.66 | -4.54 | | 9 | 芳源股份 | 2024-04-15 一 | 4.80 | 4.85 | 4.43 | 4.90 | 4.34 | -8.66% | 3.46% | 13369169 | 6066万 | 17.13 | 22.6 | -4.97 | | 10 | 芳源股份 | 2024-04-12 五 | 5.01 | 5.03 | 4.85 | 5.06 | 4.84 | -3.58% | 2.07% | 8004207 | 3932万 | 18.75 | 24.74 | -5.44 | | 11 | 芳源股份 | 2024-04-11 四 | 5.05 | 5.13 | 5.03 | 5.15 | 4.93 | -1.95% | 2.18% | 8411421 | 4241万 | 19.45 | 25.66 | -5.64 | | 12 | 芳源股份 | 2024-04-10 三 | 5.45 | 5.28 | 5.13 | 5.45 | 5.06 | -2.84% | 2.32% | 8959598 | 4618万 | 19.84 | 26.17 | -5.76 | | 13 | 芳源股份 | 2024-04-09 二 | 4.98 | 4.99 | 5.28 | 5.32 | 4.95 | 5.81% | 2.70% | 10454197 | 5470万 | 20.42 | 26.94 | -5.92 | | 14 | 芳源股份 | 2024-04-08 一 | 5.27 | 5.24 | 4.99 | 5.32 | 4.98 | -4.77% | 2.41% | 9319756 | 4759万 | 19.29 | 25.46 | -5.6 | | 15 | 芳源股份 | 2024-04-03 三 | 5.38 | 5.37 | 5.24 | 5.44 | 5.18 | -2.42% | 2.03% | 7843699 | 4152万 | 20.26 | 26.73 | -5.88 | | 16 | 芳源股份 | 2024-04-02 二 | 5.21 | 5.22 | 5.37 | 5.41 | 5.15 | 2.87% | 2.72% | 10499486 | 5560万 | 20.76 | 27.4 | -6.03 | | 17 | 芳源股份 | 2024-04-01 一 | 4.91 | 4.92 | 5.22 | 5.25 | 4.91 | 6.10% | 2.54% | 9836953 | 5053万 | 20.18 | 26.63 | -5.86 | | 18 | 芳源股份 | 2024-03-29 五 | 4.85 | 4.83 | 4.92 | 4.95 | 4.81 | 1.86% | 1.37% | 5293346 | 2593万 | 19.02 | 25.1 | -5.52 | | 19 | 芳源股份 | 2024-03-28 四 | 4.75 | 4.75 | 4.83 | 4.93 | 4.72 | 1.68% | 1.72% | 6649059 | 3220万 | 18.68 | 24.64 | -5.42 | | 20 | 芳源股份 | 2024-03-27 三 | 5.06 | 5.05 | 4.75 | 5.09 | 4.73 | -5.94% | 1.82% | 7020581 | 3440万 | 18.37 | 24.23 | -5.33 | | 21 | 芳源股份 | 2024-03-26 二 | 4.94 | 4.91 | 5.05 | 5.15 | 4.85 | 2.85% | 2.91% | 11249471 | 5611万 | 19.53 | 25.76 | -5.67 | | 22 | 芳源股份 | 2024-03-25 一 | 5.16 | 5.15 | 4.91 | 5.16 | 4.88 | -4.66% | 2.69% | 10387865 | 5213万 | 18.99 | 25.05 | -5.51 | | 23 | 芳源股份 | 2024-03-22 五 | 5.34 | 5.36 | 5.15 | 5.37 | 5.12 | -3.92% | 2.32% | 8952395 | 4651万 | 19.91 | 26.27 | -5.78 | | 24 | 芳源股份 | 2024-03-21 四 | 5.47 | 5.45 | 5.36 | 5.49 | 5.25 | -1.65% | 2.65% | 10252270 | 5469万 | 20.73 | 27.35 | -6.01 | | 25 | 芳源股份 | 2024-03-20 三 | 5.45 | 5.42 | 5.45 | 5.52 | 5.37 | 0.55% | 2.17% | 8403887 | 4566万 | 21.07 | 27.8 | -6.12 | | 26 | 芳源股份 | 2024-03-19 二 | 5.50 | 5.48 | 5.42 | 5.54 | 5.40 | -1.09% | 2.37% | 9179697 | 5002万 | 20.96 | 27.65 | -6.08 | | 27 | 芳源股份 | 2024-03-18 一 | 5.47 | 5.45 | 5.48 | 5.54 | 5.38 | 0.55% | 2.53% | 9783957 | 5337万 | 21.19 | 27.96 | -6.15 | | 28 | 芳源股份 | 2024-03-15 五 | 5.25 | 5.28 | 5.45 | 5.50 | 5.17 | 3.22% | 2.43% | 9387396 | 5009万 | 21.07 | 27.8 | -6.12 | | 29 | 芳源股份 | 2024-03-14 四 | 5.39 | 5.40 | 5.28 | 5.46 | 5.18 | -2.22% | 1.97% | 7620334 | 4052万 | 20.42 | 26.94 | -5.92 | | 30 | 芳源股份 | 2024-03-08 五 | 4.95 | 4.94 | 4.91 | 5.04 | 4.80 | -0.61% | 1.73% | 6680308 | 3275万 | 18.99 | 25.05 | -5.51 | | 31 | 芳源股份 | 2024-03-07 四 | 5.06 | 5.07 | 4.94 | 5.14 | 4.90 | -2.56% | 2.07% | 7997271 | 3988万 | 19.1 | 25.2 | -5.54 | | 32 | 芳源股份 | 2024-03-06 三 | 4.93 | 4.92 | 5.07 | 5.17 | 4.80 | 3.05% | 2.81% | 10879719 | 5426万 | 19.6 | 25.87 | -5.69 | | 33 | 芳源股份 | 2024-03-05 二 | 5.14 | 5.14 | 4.92 | 5.14 | 4.85 | -4.28% | 2.42% | 9338638 | 4628万 | 19.02 | 25.1 | -5.52 | | 34 | 芳源股份 | 2024-03-04 一 | 5.24 | 5.20 | 5.14 | 5.33 | 5.02 | -1.15% | 2.37% | 9151779 | 4706万 | 19.87 | 26.22 | -5.77 | | 35 | 芳源股份 | 2024-03-01 五 | 5.31 | 5.27 | 5.20 | 5.39 | 5.14 | -1.33% | 2.61% | 10093737 | 5271万 | 20.11 | 26.53 | -5.84 | | 36 | 芳源股份 | 2024-02-29 四 | 4.98 | 5.04 | 5.27 | 5.28 | 4.90 | 4.56% | 3.50% | 13541711 | 6977万 | 20.38 | 26.89 | -5.91 | | 37 | 芳源股份 | 2024-02-28 三 | 5.44 | 5.42 | 5.04 | 5.79 | 5.02 | -7.01% | 5.26% | 20333661 | 11017万 | 19.49 | 25.71 | -5.66 | | 38 | 芳源股份 | 2024-02-27 二 | 5.21 | 5.26 | 5.42 | 5.42 | 5.13 | 3.04% | 2.49% | 9627553 | 5126万 | 20.96 | 27.65 | -27.59 | | 39 | 芳源股份 | 2024-02-26 一 | 5.21 | 5.13 | 5.26 | 5.41 | 5.08 | 2.53% | 3.51% | 13554651 | 7086万 | 20.34 | 26.84 | -26.78 | | 40 | 芳源股份 | 2024-02-23 五 | 4.94 | 4.88 | 5.13 | 5.14 | 4.89 | 5.12% | 3.13% | 12090908 | 6100万 | 19.84 | 26.17 | -26.12 | | 41 | 芳源股份 | 2024-02-22 四 | 4.85 | 4.83 | 4.88 | 4.89 | 4.71 | 1.04% | 2.38% | 9215693 | 4430万 | 18.87 | 24.9 | -24.84 | | 42 | 芳源股份 | 2024-02-21 三 | 4.57 | 4.58 | 4.83 | 4.98 | 4.48 | 5.46% | 3.56% | 13783218 | 6620万 | 18.68 | 24.64 | -24.59 | | 43 | 芳源股份 | 2024-02-20 二 | 4.55 | 4.55 | 4.58 | 4.61 | 4.40 | 0.66% | 2.50% | 9653723 | 4364万 | 17.71 | 23.37 | -23.32 | | 44 | 芳源股份 | 2024-02-19 一 | 4.65 | 4.66 | 4.55 | 4.82 | 4.43 | -2.36% | 4.34% | 16768288 | 7692万 | 17.59 | 23.21 | -23.16 | | 45 | 芳源股份 | 2024-02-08 四 | 3.96 | 3.97 | 4.66 | 4.66 | 3.76 | 17.38% | 5.47% | 21161677 | 8779万 | 18.02 | 23.77 | -23.72 | | 46 | 芳源股份 | 2024-02-07 三 | 4.23 | 4.27 | 3.97 | 4.25 | 3.93 | -7.03% | 4.54% | 17550462 | 7116万 | 15.35 | 20.25 | -20.21 | | 47 | 芳源股份 | 2024-02-06 二 | 4.15 | 4.20 | 4.27 | 4.47 | 3.83 | 1.67% | 4.77% | 18431187 | 7533万 | 16.51 | 21.78 | -21.74 | | 48 | 芳源股份 | 2024-02-05 一 | 4.73 | 4.90 | 4.20 | 4.84 | 4.09 | -14.29% | 4.73% | 18302676 | 7903万 | 16.24 | 21.43 | -21.38 | | 49 | 芳源股份 | 2024-02-02 五 | 5.27 | 5.21 | 4.90 | 5.32 | 4.72 | -5.95% | 2.94% | 11372015 | 5678万 | 18.95 | 25 | -24.95 | | 50 | 芳源股份 | 2024-02-01 四 | 5.31 | 5.33 | 5.21 | 5.37 | 5.10 | -2.25% | 2.67% | 10316484 | 5379万 | 20.15 | 26.58 | -26.52 | | 51 | 芳源股份 | 2024-01-31 三 | 5.58 | 5.75 | 5.33 | 5.78 | 5.30 | -7.30% | 2.70% | 10424115 | 5732万 | 20.61 | 27.19 | -27.14 | | 52 | 芳源股份 | 2024-01-30 二 | 5.91 | 5.94 | 5.75 | 5.99 | 5.71 | -3.20% | 1.90% | 7346660 | 4309万 | 22.23 | 29.33 | -29.27 | | 53 | 芳源股份 | 2024-01-29 一 | 6.27 | 6.30 | 5.94 | 6.33 | 5.91 | -5.71% | 2.42% | 9352821 | 5658万 | 22.97 | 30.3 | -30.24 | | 54 | 芳源股份 | 2024-01-26 五 | 6.44 | 6.40 | 6.30 | 6.50 | 6.26 | -1.56% | 2.13% | 8229053 | 5251万 | 24.36 | 32.14 | -32.07 | | 55 | 芳源股份 | 2024-01-25 四 | 6.14 | 6.12 | 6.40 | 6.40 | 6.05 | 4.58% | 2.27% | 8765341 | 5467万 | 24.75 | 32.65 | -32.58 | | 56 | 芳源股份 | 2024-01-24 三 | 6.08 | 6.07 | 6.12 | 6.20 | 5.82 | 0.82% | 2.85% | 11026558 | 6638万 | 23.66 | 31.22 | -31.16 | | 57 | 芳源股份 | 2024-01-23 二 | 6.15 | 6.17 | 6.07 | 6.19 | 5.97 | -1.62% | 2.42% | 9374228 | 5700万 | 23.47 | 30.97 | -30.9 | | 58 | 芳源股份 | 2024-01-22 一 | 6.68 | 6.72 | 6.17 | 6.74 | 6.12 | -8.18% | 2.42% | 9346409 | 5990万 | 23.86 | 31.48 | -31.41 | | 59 | 芳源股份 | 2024-01-19 五 | 6.79 | 6.81 | 6.72 | 7.00 | 6.69 | -1.32% | 1.45% | 5619472 | 3822万 | 25.98 | 34.28 | -34.21 | | 60 | 芳源股份 | 2024-01-18 四 | 6.78 | 6.83 | 6.81 | 6.92 | 6.56 | -0.29% | 2.07% | 8017538 | 5388万 | 26.33 | 34.74 | -34.67 | | 61 | 芳源股份 | 2024-01-17 三 | 7.16 | 7.13 | 6.83 | 7.16 | 6.83 | -4.21% | 1.58% | 6105253 | 4242万 | 26.41 | 34.84 | -34.77 | | 62 | 芳源股份 | 2024-01-16 二 | 7.11 | 7.11 | 7.13 | 7.24 | 7.00 | 0.28% | 1.49% | 5759271 | 4089万 | 27.57 | 36.38 | -36.3 | | 63 | 芳源股份 | 2024-01-15 一 | 7.29 | 7.29 | 7.11 | 7.29 | 7.08 | -2.47% | 1.30% | 5030633 | 3596万 | 27.49 | 36.27 | -36.2 | | 64 | 芳源股份 | 2024-01-12 五 | 7.32 | 7.33 | 7.29 | 7.48 | 7.25 | -0.55% | 1.74% | 6724014 | 4942万 | 28.19 | 37.19 | -37.11 | | 65 | 芳源股份 | 2024-01-11 四 | 7.08 | 7.06 | 7.33 | 7.43 | 6.96 | 3.82% | 2.17% | 8373687 | 6045万 | 28.34 | 37.4 | -37.32 | | 66 | 芳源股份 | 2024-01-10 三 | 7.03 | 7.02 | 7.06 | 7.20 | 6.86 | 0.57% | 1.37% | 5297383 | 3741万 | 27.3 | 36.02 | -35.94 | | 67 | 芳源股份 | 2024-01-09 二 | 6.95 | 6.93 | 7.02 | 7.21 | 6.89 | 1.30% | 1.46% | 5634540 | 3963万 | 27.14 | 35.81 | -35.74 | | 68 | 芳源股份 | 2024-01-08 一 | 7.16 | 7.17 | 6.93 | 7.28 | 6.93 | -3.35% | 1.39% | 5359050 | 3792万 | 26.8 | 35.35 | -35.28 | | 69 | 芳源股份 | 2024-01-05 五 | 7.25 | 7.30 | 7.17 | 7.47 | 7.11 | -1.78% | 1.48% | 5705232 | 4152万 | 27.72 | 36.58 | -36.5 | | 70 | 芳源股份 | 2024-01-04 四 | 7.42 | 7.43 | 7.30 | 7.42 | 7.25 | -1.75% | 1.20% | 4629542 | 3380万 | 28.23 | 37.24 | -37.17 | | 71 | 芳源股份 | 2024-01-03 三 | 7.43 | 7.47 | 7.43 | 7.52 | 7.34 | -0.54% | 1.31% | 5070095 | 3756万 | 28.73 | 37.91 | -37.83 | | 72 | 芳源股份 | 2024-01-02 二 | 7.65 | 7.67 | 7.47 | 7.65 | 7.44 | -2.61% | 1.73% | 6679584 | 5010万 | 28.88 | 38.11 | -38.03 | | 73 | 芳源股份 | 2023-12-29 五 | 7.57 | 7.62 | 7.67 | 7.71 | 7.55 | 0.66% | 1.81% | 6995244 | 5331万 | 29.66 | 39.13 | -39.05 | | 74 | 芳源股份 | 2023-12-28 四 | 6.93 | 6.97 | 7.62 | 7.70 | 6.92 | 9.33% | 4.28% | 16553101 | 12258万 | 29.46 | 38.88 | -38.79 | | 75 | 芳源股份 | 2023-12-27 三 | 7.07 | 7.07 | 6.97 | 7.11 | 6.91 | -1.41% | 1.42% | 5482365 | 3824万 | 26.95 | 35.56 | -35.49 | | 76 | 芳源股份 | 2023-12-26 二 | 7.19 | 7.15 | 7.07 | 7.19 | 7.00 | -1.12% | 0.93% | 3603234 | 2546万 | 27.34 | 36.07 | -35.99 | | 77 | 芳源股份 | 2023-12-25 一 | 7.18 | 7.20 | 7.15 | 7.26 | 7.09 | -0.69% | 1.31% | 5066645 | 3631万 | 27.65 | 36.48 | -36.4 | | 78 | 芳源股份 | 2023-12-22 五 | 7.16 | 7.19 | 7.20 | 7.30 | 6.99 | 0.14% | 2.31% | 8937327 | 6394万 | 27.84 | 36.73 | -36.66 | | 79 | 芳源股份 | 2023-12-21 四 | 7.06 | 7.09 | 7.19 | 7.25 | 6.99 | 1.41% | 1.88% | 7286923 | 5185万 | 27.8 | 36.68 | -36.61 | | 80 | 芳源股份 | 2023-12-20 三 | 7.20 | 7.16 | 7.09 | 7.26 | 7.08 | -0.98% | 1.07% | 4142753 | 2968万 | 27.41 | 36.17 | -36.1 | | 81 | 芳源股份 | 2023-12-19 二 | 7.14 | 7.16 | 7.16 | 7.25 | 7.10 | 0.00% | 0.92% | 3563869 | 2555万 | 27.69 | 36.53 | -36.45 | | 82 | 芳源股份 | 2023-12-18 一 | 7.32 | 7.30 | 7.16 | 7.33 | 7.13 | -1.92% | 1.09% | 4229876 | 3046万 | 27.69 | 36.53 | -36.45 | | 83 | 芳源股份 | 2023-12-15 五 | 7.32 | 7.28 | 7.30 | 7.42 | 7.29 | 0.27% | 1.62% | 6251649 | 4601万 | 28.23 | 37.24 | -37.17 | | 84 | 芳源股份 | 2023-12-14 四 | 7.40 | 7.32 | 7.28 | 7.49 | 7.27 | -0.55% | 1.53% | 5919563 | 4355万 | 28.15 | 37.14 | -37.06 | | 85 | 芳源股份 | 2023-12-13 三 | 7.55 | 7.53 | 7.32 | 7.55 | 7.30 | -2.79% | 1.90% | 7355161 | 5428万 | 28.3 | 37.34 | -37.27 | | 86 | 芳源股份 | 2023-12-12 二 | 7.65 | 7.65 | 7.53 | 7.67 | 7.50 | -1.57% | 1.44% | 5583204 | 4226万 | 29.12 | 38.42 | -38.34 | | 87 | 芳源股份 | 2023-12-11 一 | 7.77 | 7.82 | 7.65 | 7.77 | 7.51 | -2.17% | 2.12% | 8209449 | 6245万 | 29.58 | 39.03 | -38.95 | | 88 | 芳源股份 | 2023-12-08 五 | 7.97 | 7.91 | 7.82 | 8.01 | 7.82 | -1.14% | 1.80% | 6956805 | 5498万 | 30.24 | 39.9 | -39.81 | | 89 | 芳源股份 | 2023-12-07 四 | 8.00 | 8.00 | 7.91 | 8.00 | 7.79 | -1.13% | 1.24% | 4794179 | 3780万 | 30.59 | 40.35 | -40.27 | | 90 | 芳源股份 | 2023-12-06 三 | 7.79 | 7.82 | 8.00 | 8.19 | 7.78 | 2.30% | 1.88% | 7253527 | 5846万 | 30.93 | 40.81 | -40.73 | | 91 | 芳源股份 | 2023-12-05 二 | 7.92 | 7.93 | 7.82 | 8.02 | 7.80 | -1.39% | 1.01% | 3922653 | 3098万 | 30.24 | 39.9 | -39.81 | | 92 | 芳源股份 | 2023-12-04 一 | 8.02 | 8.01 | 7.93 | 8.05 | 7.91 | -1.00% | 0.85% | 3274457 | 2603万 | 30.66 | 40.46 | -40.37 | | 93 | 芳源股份 | 2023-12-01 五 | 8.05 | 8.06 | 8.01 | 8.08 | 7.89 | -0.62% | 0.98% | 3774786 | 3006万 | 30.97 | 40.86 | -40.78 | | 94 | 芳源股份 | 2023-11-30 四 | 8.29 | 8.33 | 8.06 | 8.33 | 8.01 | -3.24% | 1.08% | 4183981 | 3398万 | 31.17 | 41.12 | -41.03 | | 95 | 芳源股份 | 2023-11-29 三 | 8.52 | 8.53 | 8.33 | 8.58 | 8.27 | -2.34% | 0.82% | 3168158 | 2658万 | 32.21 | 42.5 | -42.41 | | 96 | 芳源股份 | 2023-11-28 二 | 8.33 | 8.37 | 8.53 | 8.53 | 8.30 | 1.91% | 0.78% | 3026237 | 2561万 | 32.98 | 43.52 | -43.43 | | 97 | 芳源股份 | 2023-11-27 一 | 8.41 | 8.45 | 8.37 | 8.53 | 8.30 | -0.95% | 0.74% | 2843267 | 2379万 | 32.36 | 42.7 | -42.61 | | 98 | 芳源股份 | 2023-11-24 五 | 8.65 | 8.64 | 8.45 | 8.65 | 8.44 | -2.20% | 0.86% | 3306868 | 2811万 | 32.67 | 43.11 | -43.02 | | 99 | 芳源股份 | 2023-11-23 四 | 8.50 | 8.55 | 8.64 | 8.68 | 8.50 | 1.05% | 0.65% | 2531056 | 2178万 | 33.41 | 44.08 | -43.99 | | 100 | 芳源股份 | 2023-11-22 三 | 8.70 | 8.70 | 8.55 | 8.76 | 8.54 | -1.72% | 1.01% | 3904328 | 3367万 | 33.06 | 43.62 | -43.53 | | 101 | 芳源股份 | 2023-11-21 二 | 8.91 | 8.87 | 8.70 | 8.93 | 8.70 | -1.92% | 0.99% | 3820113 | 3357万 | 33.64 | 44.39 | -44.29 | | 102 | 芳源股份 | 2023-11-20 一 | 8.79 | 8.75 | 8.87 | 8.89 | 8.58 | 1.37% | 1.47% | 5676177 | 4969万 | 34.3 | 45.25 | -45.16 | | 103 | 芳源股份 | 2023-11-17 五 | 8.57 | 8.57 | 8.75 | 8.77 | 8.51 | 2.10% | 1.23% | 4772204 | 4142万 | 33.83 | 44.64 | -44.55 | | 104 | 芳源股份 | 2023-11-16 四 | 8.77 | 8.87 | 8.57 | 8.80 | 8.56 | -3.38% | 1.29% | 4988707 | 4316万 | 33.14 | 43.72 | -43.63 | | 105 | 芳源股份 | 2023-11-15 三 | 8.71 | 8.64 | 8.87 | 8.87 | 8.67 | 2.66% | 1.28% | 4932060 | 4352万 | 34.3 | 45.25 | -45.16 | | 106 | 芳源股份 | 2023-11-14 二 | 8.68 | 8.65 | 8.64 | 8.75 | 8.55 | -0.12% | 1.08% | 4185679 | 3618万 | 33.41 | 44.08 | -43.99 | | 107 | 芳源股份 | 2023-11-13 一 | 8.59 | 8.56 | 8.65 | 8.68 | 8.58 | 1.05% | 0.89% | 3436241 | 2967万 | 33.45 | 44.13 | -44.04 | | 108 | 芳源股份 | 2023-11-10 五 | 8.65 | 8.66 | 8.56 | 8.69 | 8.53 | -1.15% | 0.96% | 3711984 | 3192万 | 33.1 | 43.67 | -43.58 | | 109 | 芳源股份 | 2023-11-09 四 | 8.73 | 8.71 | 8.66 | 8.84 | 8.64 | -0.57% | 1.01% | 3902347 | 3398万 | 33.49 | 44.18 | -44.09 | | 110 | 芳源股份 | 2023-11-08 三 | 8.82 | 8.76 | 8.71 | 8.82 | 8.64 | -0.57% | 1.00% | 3858433 | 3362万 | 33.68 | 44.44 | -44.34 | | 111 | 芳源股份 | 2023-11-07 二 | 8.81 | 8.81 | 8.76 | 8.82 | 8.65 | -0.57% | 1.00% | 3871137 | 3384万 | 33.87 | 44.69 | -44.6 | | 112 | 芳源股份 | 2023-11-06 一 | 8.50 | 8.47 | 8.81 | 8.85 | 8.50 | 4.01% | 1.70% | 6590173 | 5775万 | 34.07 | 44.95 | -44.85 | | 113 | 芳源股份 | 2023-11-03 五 | 8.30 | 8.28 | 8.47 | 8.52 | 8.26 | 2.29% | 1.08% | 4159075 | 3511万 | 32.75 | 43.21 | -43.12 | | 114 | 芳源股份 | 2023-11-02 四 | 8.47 | 8.45 | 8.28 | 8.49 | 8.26 | -2.01% | 1.01% | 3903329 | 3257万 | 32.02 | 42.24 | -42.15 | | 115 | 芳源股份 | 2023-11-01 三 | 8.41 | 8.42 | 8.45 | 8.51 | 8.34 | 0.36% | 0.86% | 3344413 | 2825万 | 32.67 | 43.11 | -43.02 | | 116 | 芳源股份 | 2023-10-31 二 | 8.57 | 8.66 | 8.42 | 8.63 | 8.35 | -2.77% | 1.31% | 5070207 | 4279万 | 32.56 | 42.96 | -42.87 | | 117 | 芳源股份 | 2023-10-30 一 | 8.49 | 8.52 | 8.66 | 8.74 | 8.45 | 1.64% | 1.38% | 5324730 | 4584万 | 33.49 | 44.18 | -44.09 | | 118 | 芳源股份 | 2023-10-27 五 | 8.10 | 8.26 | 8.52 | 8.58 | 8.07 | 3.15% | 2.13% | 8247971 | 6897万 | 32.94 | 43.47 | -43.38 | | 119 | 芳源股份 | 2023-10-26 四 | 8.19 | 8.29 | 8.26 | 8.31 | 8.00 | -0.36% | 1.06% | 4088348 | 3331万 | 31.94 | 42.26 | -346.15 | | 120 | 芳源股份 | 2023-10-25 三 | 8.34 | 8.30 | 8.29 | 8.49 | 8.28 | -0.12% | 1.15% | 4441474 | 3715万 | 32.05 | 42.41 | -347.41 | | 121 | 芳源股份 | 2023-10-24 二 | 8.05 | 8.01 | 8.30 | 8.31 | 8.04 | 3.62% | 1.73% | 6704695 | 5503万 | 32.09 | 42.46 | -347.83 | | 122 | 芳源股份 | 2023-10-23 一 | 8.46 | 8.50 | 8.01 | 8.50 | 7.98 | -5.76% | 1.48% | 5711369 | 4659万 | 30.97 | 40.98 | -335.68 | | 123 | 芳源股份 | 2023-10-20 五 | 8.40 | 8.41 | 8.50 | 8.67 | 8.37 | 1.07% | 1.54% | 5948327 | 5084万 | 32.87 | 43.49 | -356.21 | | 124 | 芳源股份 | 2023-10-19 四 | 8.40 | 8.41 | 8.41 | 8.60 | 8.36 | 0.00% | 1.13% | 4364532 | 3694万 | 32.52 | 43.03 | -352.44 | | 125 | 芳源股份 | 2023-10-18 三 | 8.66 | 8.64 | 8.41 | 8.66 | 8.40 | -2.66% | 1.01% | 3904546 | 3308万 | 32.52 | 43.03 | -352.44 | | 126 | 芳源股份 | 2023-10-17 二 | 8.65 | 8.62 | 8.64 | 8.80 | 8.58 | 0.23% | 1.28% | 4954700 | 4308万 | 33.41 | 44.2 | -362.08 | | 127 | 芳源股份 | 2023-10-16 一 | 8.94 | 8.89 | 8.62 | 8.99 | 8.54 | -3.04% | 1.66% | 6422497 | 5553万 | 33.33 | 44.1 | -361.24 | | 128 | 芳源股份 | 2023-10-13 五 | 9.01 | 9.10 | 8.89 | 9.07 | 8.82 | -2.31% | 1.36% | 5259041 | 4672万 | 34.37 | 45.48 | -372.55 | | 129 | 芳源股份 | 2023-10-12 四 | 8.78 | 8.76 | 9.10 | 9.11 | 8.76 | 3.88% | 1.73% | 6674375 | 5990万 | 35.19 | 46.56 | -381.35 | | 130 | 芳源股份 | 2023-10-11 三 | 8.73 | 8.73 | 8.76 | 8.90 | 8.72 | 0.34% | 0.90% | 3470122 | 3051万 | 33.87 | 44.82 | -367.11 | | 131 | 芳源股份 | 2023-10-10 二 | 8.80 | 8.73 | 8.73 | 8.94 | 8.73 | 0.00% | 0.87% | 3374151 | 2975万 | 33.76 | 44.66 | -365.85 | | 132 | 芳源股份 | 2023-10-09 一 | 8.88 | 8.88 | 8.73 | 8.93 | 8.68 | -1.69% | 1.02% | 3936959 | 3458万 | 33.76 | 44.66 | -365.85 | | 133 | 芳源股份 | 2023-09-28 四 | 8.93 | 8.91 | 8.88 | 9.03 | 8.86 | -0.34% | 0.79% | 3051191 | 2719万 | 34.34 | 45.43 | -372.14 | | 134 | 芳源股份 | 2023-09-27 三 | 8.67 | 8.67 | 8.91 | 9.03 | 8.64 | 2.77% | 1.49% | 5745528 | 5114万 | 34.45 | 45.58 | -373.39 | | 135 | 芳源股份 | 2023-09-26 二 | 8.89 | 8.92 | 8.67 | 8.95 | 8.66 | -2.80% | 1.16% | 4481466 | 3928万 | 33.52 | 44.36 | -363.33 | | 136 | 芳源股份 | 2023-09-25 一 | 9.09 | 9.12 | 8.92 | 9.25 | 8.89 | -2.19% | 1.10% | 4242940 | 3815万 | 34.49 | 45.64 | -373.81 | | 137 | 芳源股份 | 2023-09-22 五 | 8.82 | 8.82 | 9.12 | 9.13 | 8.81 | 3.40% | 1.26% | 4889892 | 4403万 | 35.26 | 46.66 | -382.19 | | 138 | 芳源股份 | 2023-09-21 四 | 8.90 | 8.85 | 8.82 | 8.94 | 8.79 | -0.34% | 0.90% | 3481764 | 3089万 | 34.1 | 45.12 | -369.62 | | 139 | 芳源股份 | 2023-09-20 三 | 8.95 | 9.02 | 8.85 | 9.07 | 8.84 | -1.88% | 0.88% | 3389233 | 3016万 | 34.22 | 45.28 | -370.88 | | 140 | 芳源股份 | 2023-09-19 二 | 9.18 | 9.17 | 9.02 | 9.22 | 8.98 | -1.64% | 0.87% | 3369395 | 3048万 | 34.88 | 46.15 | -378 | | 141 | 芳源股份 | 2023-09-18 一 | 9.01 | 9.07 | 9.17 | 9.31 | 8.86 | 1.10% | 1.39% | 5366724 | 4908万 | 35.46 | 46.91 | -384.29 | | 142 | 芳源股份 | 2023-09-15 五 | 9.02 | 8.98 | 9.07 | 9.21 | 8.88 | 1.00% | 1.25% | 4828097 | 4365万 | 35.07 | 46.4 | -380.1 | | 143 | 芳源股份 | 2023-09-14 四 | 9.16 | 9.15 | 8.98 | 9.16 | 8.93 | -1.86% | 0.98% | 3804822 | 3426万 | 34.72 | 45.94 | -376.33 | | 144 | 芳源股份 | 2023-09-13 三 | 9.29 | 9.36 | 9.15 | 9.49 | 9.08 | -2.24% | 0.85% | 3300941 | 3036万 | 35.38 | 46.81 | -383.45 | | 145 | 芳源股份 | 2023-09-12 二 | 9.31 | 9.32 | 9.36 | 9.46 | 9.25 | 0.43% | 0.73% | 2834081 | 2654万 | 36.19 | 47.89 | -392.25 | | 146 | 芳源股份 | 2023-09-11 一 | 9.15 | 9.11 | 9.32 | 9.37 | 9.01 | 2.31% | 1.05% | 4073185 | 3763万 | 36.04 | 47.68 | -390.57 | | 147 | 芳源股份 | 2023-09-08 五 | 9.13 | 9.21 | 9.11 | 9.30 | 9.09 | -1.09% | 0.88% | 3403544 | 3124万 | 35.23 | 46.61 | -381.77 | | 148 | 芳源股份 | 2023-09-07 四 | 9.52 | 9.52 | 9.21 | 9.56 | 9.19 | -3.26% | 1.26% | 4861310 | 4529万 | 35.61 | 47.12 | -385.96 | | 149 | 芳源股份 | 2023-09-06 三 | 9.49 | 9.47 | 9.52 | 9.55 | 9.32 | 0.53% | 0.79% | 3055320 | 2885万 | 36.81 | 48.7 | -398.96 | | 150 | 芳源股份 | 2023-09-05 二 | 9.51 | 9.59 | 9.47 | 9.61 | 9.38 | -1.25% | 1.08% | 4190187 | 3968万 | 36.62 | 48.45 | -396.86 | | 151 | 芳源股份 | 2023-09-04 一 | 9.50 | 9.43 | 9.59 | 9.61 | 9.41 | 1.70% | 1.10% | 4257947 | 4055万 | 37.08 | 49.06 | -401.89 | | 152 | 芳源股份 | 2023-09-01 五 | 9.61 | 9.60 | 9.43 | 9.66 | 9.39 | -1.77% | 0.85% | 3273109 | 3098万 | 36.46 | 48.24 | -395.18 | | 153 | 芳源股份 | 2023-08-31 四 | 9.72 | 9.76 | 9.60 | 9.78 | 9.40 | -1.64% | 1.32% | 5091146 | 4837万 | 37.12 | 49.11 | -402.31 | | 154 | 芳源股份 | 2023-08-30 三 | 9.72 | 9.72 | 9.76 | 9.93 | 9.64 | 0.41% | 1.23% | 4745560 | 4651万 | 37.74 | 49.93 | -409.01 | | 155 | 芳源股份 | 2023-08-29 二 | 9.29 | 9.30 | 9.72 | 9.78 | 9.27 | 4.52% | 1.17% | 4520990 | 4335万 | 37.58 | 49.73 | 612.05 | | 156 | 芳源股份 | 2023-08-28 一 | 9.93 | 9.26 | 9.30 | 9.99 | 9.26 | 0.43% | 1.28% | 4948520 | 4730万 | 35.96 | 47.58 | 585.61 | | 157 | 芳源股份 | 2023-08-25 五 | 9.30 | 9.33 | 9.26 | 9.46 | 9.24 | -0.75% | 0.99% | 3822971 | 3570万 | 35.81 | 47.37 | 583.09 | | 158 | 芳源股份 | 2023-08-23 三 | 9.30 | 9.43 | 9.18 | 9.41 | 9.14 | -2.65% | 1.00% | 3859913 | 3576万 | 35.5 | 46.97 | 578.05 | | 159 | 芳源股份 | 2023-08-22 二 | 9.51 | 9.51 | 9.43 | 9.62 | 9.21 | -0.84% | 1.04% | 4032593 | 3789万 | 36.46 | 48.24 | 593.79 |
|
行情刷新 | 流通股东
 |
