| 股票名称 | 代码 688272 | 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 | *ST富吉 | 2024-04-26 五 | 15.50 | 15.50 | 16.90 | 17.78 | 15.20 | 9.03% | 6.29% | 1738837 | 2875万 | 4.67 | 12.84 | -18.39 | 2 | *ST富吉 | 2024-04-25 四 | 14.96 | 14.10 | 15.50 | 15.85 | 14.96 | 9.93% | 5.42% | 1496556 | 2302万 | 4.28 | 11.78 | -16.87 | 3 | *ST富吉 | 2024-04-24 三 | 13.95 | 13.99 | 14.10 | 14.35 | 13.95 | 0.79% | 0.98% | 272028 | 384万 | 3.9 | 10.72 | -11.17 | 4 | *ST富吉 | 2024-04-23 二 | 13.20 | 13.28 | 13.99 | 14.43 | 13.09 | 5.35% | 1.01% | 278246 | 387万 | 3.87 | 10.63 | -11.08 | 5 | *ST富吉 | 2024-04-22 一 | 12.85 | 13.00 | 13.28 | 13.42 | 12.52 | 2.15% | 0.89% | 246242 | 320万 | 3.67 | 10.09 | -10.52 | 6 | *ST富吉 | 2024-04-19 五 | 13.01 | 13.41 | 13.00 | 13.31 | 12.81 | -3.06% | 0.92% | 254951 | 332万 | 3.59 | 9.88 | -10.29 | 7 | *ST富吉 | 2024-04-18 四 | 13.41 | 13.65 | 13.41 | 13.55 | 13.15 | -1.76% | 0.53% | 147632 | 197万 | 3.71 | 10.19 | -10.62 | 8 | *ST富吉 | 2024-04-17 三 | 12.91 | 12.93 | 13.65 | 13.74 | 12.91 | 5.57% | 1.13% | 313363 | 421万 | 3.77 | 10.37 | -10.81 | 9 | *ST富吉 | 2024-04-16 二 | 13.40 | 13.81 | 12.93 | 13.40 | 12.70 | -6.37% | 2.11% | 583427 | 755万 | 3.57 | 9.83 | -10.24 | 10 | *ST富吉 | 2024-04-15 一 | 15.19 | 15.53 | 13.81 | 15.19 | 13.49 | -11.08% | 2.69% | 743115 | 1049万 | 3.82 | 10.5 | -10.94 | 11 | *ST富吉 | 2024-04-12 五 | 15.41 | 15.41 | 15.53 | 15.60 | 15.21 | 0.78% | 0.51% | 141270 | 218万 | 4.29 | 11.8 | -12.3 | 12 | *ST富吉 | 2024-04-11 四 | 15.61 | 15.90 | 15.41 | 15.84 | 15.40 | -3.08% | 1.68% | 465143 | 726万 | 4.26 | 11.71 | -12.2 | 13 | *ST富吉 | 2024-04-10 三 | 15.99 | 16.00 | 15.90 | 15.99 | 15.62 | -0.63% | 0.88% | 243261 | 384万 | 4.39 | 12.08 | -12.59 | 14 | *ST富吉 | 2024-04-09 二 | 15.77 | 15.76 | 16.00 | 16.05 | 15.69 | 1.52% | 0.58% | 159303 | 253万 | 4.42 | 12.16 | -12.67 | 15 | *ST富吉 | 2024-04-08 一 | 16.25 | 16.20 | 15.76 | 16.50 | 15.70 | -2.72% | 1.28% | 353511 | 565万 | 4.35 | 11.98 | -12.48 | 16 | *ST富吉 | 2024-04-03 三 | 15.77 | 15.68 | 16.20 | 16.20 | 15.47 | 3.32% | 1.22% | 337857 | 535万 | 4.48 | 12.31 | -12.83 | 17 | *ST富吉 | 2024-04-02 二 | 15.00 | 15.02 | 15.68 | 15.72 | 14.95 | 4.39% | 1.64% | 452632 | 696万 | 4.33 | 11.92 | -12.42 | 18 | *ST富吉 | 2024-04-01 一 | 14.93 | 14.68 | 15.02 | 15.02 | 14.69 | 2.32% | 0.74% | 204781 | 304万 | 4.15 | 11.42 | -11.89 | 19 | *ST富吉 | 2024-03-29 五 | 14.63 | 14.63 | 14.68 | 14.82 | 14.53 | 0.34% | 0.49% | 136064 | 200万 | 4.06 | 11.16 | -11.62 | 20 | *ST富吉 | 2024-03-28 四 | 14.23 | 14.26 | 14.63 | 14.94 | 14.22 | 2.59% | 0.88% | 242195 | 354万 | 4.04 | 11.12 | -11.58 | 21 | *ST富吉 | 2024-03-27 三 | 14.99 | 14.87 | 14.26 | 15.00 | 14.24 | -4.10% | 0.64% | 176756 | 259万 | 3.94 | 10.84 | -11.29 | 22 | *ST富吉 | 2024-03-26 二 | 15.88 | 15.87 | 14.87 | 15.88 | 14.61 | -6.30% | 2.59% | 714385 | 1078万 | 4.11 | 11.3 | -11.78 | 23 | *ST富吉 | 2024-03-25 一 | 15.67 | 15.35 | 15.87 | 16.12 | 15.42 | 3.39% | 1.59% | 439769 | 699万 | 4.38 | 12.06 | -12.57 | 24 | *ST富吉 | 2024-03-22 五 | 15.04 | 15.05 | 15.35 | 15.35 | 14.83 | 1.99% | 1.19% | 329160 | 496万 | 4.24 | 11.67 | -12.16 | 25 | *ST富吉 | 2024-03-21 四 | 15.13 | 15.15 | 15.05 | 15.31 | 14.90 | -0.66% | 0.94% | 259363 | 392万 | 4.16 | 11.44 | -11.92 | 26 | *ST富吉 | 2024-03-20 三 | 14.91 | 14.86 | 15.15 | 15.25 | 14.73 | 1.95% | 1.24% | 341255 | 512万 | 4.19 | 11.51 | -12 | 27 | *ST富吉 | 2024-03-19 二 | 15.29 | 15.25 | 14.86 | 15.43 | 14.71 | -2.56% | 1.63% | 450369 | 679万 | 4.11 | 11.29 | -11.77 | 28 | *ST富吉 | 2024-03-18 一 | 14.89 | 14.77 | 15.25 | 15.27 | 14.68 | 3.25% | 1.46% | 402419 | 600万 | 4.21 | 11.59 | -12.08 | 29 | *ST富吉 | 2024-03-15 五 | 14.89 | 14.82 | 14.77 | 14.90 | 14.52 | -0.34% | 1.25% | 345719 | 510万 | 4.08 | 11.23 | -11.7 | 30 | *ST富吉 | 2024-03-14 四 | 14.87 | 14.88 | 14.82 | 15.03 | 14.76 | -0.40% | 1.18% | 326350 | 485万 | 4.09 | 11.26 | -11.74 | 31 | *ST富吉 | 2024-03-08 五 | 14.20 | 14.28 | 14.23 | 14.27 | 14.00 | -0.35% | 0.95% | 262365 | 372万 | 3.93 | 10.81 | -11.27 | 32 | *ST富吉 | 2024-03-07 四 | 14.41 | 14.54 | 14.28 | 14.60 | 14.03 | -1.79% | 2.13% | 587746 | 838万 | 3.95 | 10.85 | -11.31 | 33 | *ST富吉 | 2024-03-06 三 | 14.51 | 14.79 | 14.54 | 14.63 | 14.10 | -1.69% | 3.21% | 887137 | 1270万 | 4.02 | 11.05 | -11.51 | 34 | *ST富吉 | 2024-03-05 二 | 15.03 | 15.09 | 14.79 | 15.03 | 14.68 | -1.99% | 0.34% | 92666 | 137万 | 4.09 | 11.24 | -11.71 | 35 | *ST富吉 | 2024-03-04 一 | 15.28 | 15.28 | 15.09 | 15.28 | 14.80 | -1.24% | 0.47% | 131211 | 197万 | 4.17 | 11.47 | -11.95 | 36 | *ST富吉 | 2024-03-01 五 | 15.28 | 15.29 | 15.28 | 15.31 | 14.68 | -0.07% | 0.90% | 247431 | 370万 | 4.22 | 11.61 | -12.1 | 37 | *ST富吉 | 2024-02-29 四 | 14.60 | 14.68 | 15.29 | 15.60 | 14.34 | 4.16% | 1.48% | 409767 | 614万 | 4.22 | 11.62 | -12.11 | 38 | *ST富吉 | 2024-02-28 三 | 14.71 | 14.81 | 14.68 | 15.63 | 14.30 | -0.88% | 1.97% | 542989 | 810万 | 4.06 | 11.16 | -11.62 | 39 | *ST富吉 | 2024-02-27 二 | 14.01 | 14.01 | 14.81 | 14.91 | 14.00 | 5.71% | 1.22% | 337510 | 491万 | 4.09 | 11.26 | -11.73 | 40 | *ST富吉 | 2024-02-26 一 | 14.00 | 13.91 | 14.01 | 14.29 | 13.73 | 0.72% | 0.91% | 252795 | 354万 | 3.87 | 10.65 | -11.79 | 41 | *ST富吉 | 2024-02-23 五 | 13.50 | 13.38 | 13.91 | 13.96 | 13.31 | 3.96% | 1.48% | 409743 | 556万 | 3.84 | 10.57 | -11.7 | 42 | *ST富吉 | 2024-02-22 四 | 13.36 | 13.38 | 13.38 | 13.58 | 13.14 | 0.00% | 0.97% | 268077 | 357万 | 3.7 | 10.17 | -11.26 | 43 | *ST富吉 | 2024-02-21 三 | 13.04 | 13.22 | 13.38 | 13.73 | 12.99 | 1.21% | 1.46% | 404560 | 544万 | 3.7 | 10.17 | -11.26 | 44 | *ST富吉 | 2024-02-20 二 | 13.39 | 13.11 | 13.22 | 13.44 | 13.01 | 0.84% | 0.92% | 253191 | 333万 | 3.65 | 10.05 | -11.12 | 45 | *ST富吉 | 2024-02-19 一 | 12.42 | 12.35 | 13.11 | 13.53 | 12.04 | 6.15% | 1.56% | 431675 | 557万 | 3.62 | 9.96 | -11.03 | 46 | *ST富吉 | 2024-02-08 四 | 11.69 | 11.80 | 12.35 | 12.50 | 10.61 | 4.66% | 2.26% | 623923 | 703万 | 3.41 | 9.39 | -10.39 | 47 | *ST富吉 | 2024-02-07 三 | 11.78 | 11.65 | 11.80 | 12.87 | 11.65 | 1.29% | 2.17% | 599798 | 725万 | 3.26 | 8.97 | -9.93 | 48 | *ST富吉 | 2024-02-06 二 | 11.42 | 12.15 | 11.65 | 12.44 | 11.35 | -4.12% | 2.77% | 765911 | 897万 | 3.22 | 8.85 | -9.8 | 49 | *ST富吉 | 2024-02-05 一 | 13.82 | 14.10 | 12.15 | 13.82 | 11.63 | -13.83% | 1.91% | 526777 | 658万 | 3.36 | 9.23 | -10.22 | 50 | *ST富吉 | 2024-02-02 五 | 15.59 | 15.40 | 14.10 | 15.59 | 13.62 | -8.44% | 2.25% | 622304 | 890万 | 3.9 | 10.72 | -11.86 | 51 | *ST富吉 | 2024-02-01 四 | 15.98 | 16.00 | 15.40 | 15.99 | 15.31 | -3.75% | 0.85% | 235748 | 369万 | 4.25 | 11.7 | -12.95 | 52 | *ST富吉 | 2024-01-31 三 | 17.26 | 17.31 | 16.00 | 17.26 | 15.40 | -7.57% | 1.37% | 378696 | 622万 | 4.42 | 12.16 | -13.46 | 53 | *ST富吉 | 2024-01-30 二 | 17.74 | 17.94 | 17.31 | 17.85 | 17.13 | -3.51% | 1.20% | 331084 | 575万 | 4.78 | 13.16 | -14.56 | 54 | *ST富吉 | 2024-01-29 一 | 18.07 | 17.97 | 17.94 | 18.15 | 17.73 | -0.17% | 0.75% | 206426 | 368万 | 4.96 | 13.63 | -15.09 | 55 | *ST富吉 | 2024-01-26 五 | 17.99 | 17.87 | 17.97 | 18.08 | 17.73 | 0.56% | 0.49% | 135184 | 242万 | 4.96 | 13.66 | -15.12 | 56 | *ST富吉 | 2024-01-25 四 | 17.60 | 17.46 | 17.87 | 18.00 | 17.33 | 2.35% | 0.93% | 256114 | 456万 | 4.94 | 13.58 | -15.03 | 57 | *ST富吉 | 2024-01-24 三 | 16.91 | 16.86 | 17.46 | 17.53 | 16.90 | 3.56% | 1.02% | 281254 | 486万 | 4.82 | 13.27 | -14.69 | 58 | *ST富吉 | 2024-01-23 二 | 16.77 | 16.85 | 16.86 | 16.87 | 16.51 | 0.06% | 0.38% | 105442 | 176万 | 4.66 | 12.81 | -14.18 | 59 | *ST富吉 | 2024-01-22 一 | 17.52 | 17.48 | 16.85 | 17.52 | 16.73 | -3.60% | 0.86% | 238762 | 408万 | 4.66 | 12.81 | -14.17 | 60 | *ST富吉 | 2024-01-19 五 | 17.30 | 17.42 | 17.48 | 17.50 | 17.30 | 0.34% | 0.29% | 81399 | 142万 | 4.83 | 13.28 | -14.7 | 61 | *ST富吉 | 2024-01-18 四 | 17.95 | 17.94 | 17.42 | 17.95 | 17.14 | -2.90% | 1.14% | 314745 | 551万 | 4.81 | 13.24 | -14.65 | 62 | *ST富吉 | 2024-01-17 三 | 18.45 | 18.46 | 17.94 | 18.58 | 17.94 | -2.82% | 0.97% | 268811 | 488万 | 4.96 | 13.63 | -15.09 | 63 | *ST富吉 | 2024-01-16 二 | 18.65 | 18.69 | 18.46 | 18.73 | 18.36 | -1.23% | 1.14% | 316058 | 586万 | 5.1 | 14.03 | -15.53 | 64 | *ST富吉 | 2024-01-15 一 | 18.68 | 18.68 | 18.69 | 18.75 | 18.61 | 0.05% | 0.43% | 119663 | 223万 | 5.16 | 14.2 | -15.72 | 65 | *ST富吉 | 2024-01-12 五 | 18.68 | 18.75 | 18.68 | 18.84 | 18.68 | -0.37% | 0.90% | 247754 | 465万 | 5.16 | 14.2 | -15.71 | 66 | *ST富吉 | 2024-01-11 四 | 18.80 | 18.70 | 18.75 | 18.84 | 18.63 | 0.27% | 0.48% | 131623 | 247万 | 5.18 | 14.25 | -15.77 | 67 | *ST富吉 | 2024-01-10 三 | 18.66 | 18.73 | 18.70 | 18.77 | 18.53 | -0.16% | 0.44% | 122402 | 229万 | 5.17 | 14.21 | -15.73 | 68 | *ST富吉 | 2024-01-09 二 | 18.64 | 18.66 | 18.73 | 18.81 | 18.63 | 0.38% | 0.82% | 226159 | 424万 | 5.17 | 14.23 | -15.76 | 69 | *ST富吉 | 2024-01-08 一 | 18.96 | 19.05 | 18.66 | 18.98 | 18.61 | -2.05% | 1.17% | 322169 | 606万 | 5.16 | 14.18 | -15.7 | 70 | *ST富吉 | 2024-01-05 五 | 19.20 | 19.31 | 19.05 | 19.30 | 19.00 | -1.35% | 1.21% | 333703 | 638万 | 5.26 | 14.48 | -16.02 | 71 | *ST富吉 | 2024-01-04 四 | 19.31 | 19.26 | 19.31 | 19.32 | 19.04 | 0.26% | 0.70% | 193798 | 373万 | 5.34 | 14.68 | -16.24 | 72 | *ST富吉 | 2024-01-03 三 | 19.22 | 19.33 | 19.26 | 19.40 | 19.13 | -0.36% | 0.52% | 144393 | 278万 | 5.32 | 14.64 | -16.2 | 73 | *ST富吉 | 2024-01-02 二 | 19.30 | 19.27 | 19.33 | 19.44 | 18.99 | 0.31% | 1.08% | 298464 | 575万 | 5.34 | 14.69 | -16.26 | 74 | *ST富吉 | 2023-12-29 五 | 19.18 | 19.30 | 19.27 | 19.35 | 19.10 | -0.16% | 1.88% | 519857 | 999万 | 5.32 | 14.65 | -16.21 | 75 | *ST富吉 | 2023-12-28 四 | 19.02 | 19.10 | 19.30 | 19.39 | 18.91 | 1.05% | 1.46% | 402386 | 773万 | 5.33 | 14.67 | -16.24 | 76 | *ST富吉 | 2023-12-27 三 | 18.88 | 18.82 | 19.10 | 19.32 | 18.73 | 1.49% | 0.79% | 217363 | 411万 | 5.28 | 14.52 | -16.07 | 77 | *ST富吉 | 2023-12-26 二 | 18.93 | 18.96 | 18.82 | 18.95 | 18.74 | -0.74% | 0.47% | 129987 | 245万 | 5.2 | 14.3 | -15.83 | 78 | *ST富吉 | 2023-12-25 一 | 18.88 | 18.87 | 18.96 | 18.97 | 18.79 | 0.48% | 0.47% | 129940 | 245万 | 5.24 | 14.41 | -15.95 | 79 | *ST富吉 | 2023-12-22 五 | 19.15 | 19.07 | 18.87 | 19.15 | 18.80 | -1.05% | 0.83% | 230464 | 435万 | 5.21 | 14.34 | -15.87 | 80 | *ST富吉 | 2023-12-21 四 | 19.00 | 19.10 | 19.07 | 19.16 | 18.78 | -0.16% | 1.23% | 339233 | 644万 | 5.27 | 14.49 | -16.04 | 81 | *ST富吉 | 2023-12-20 三 | 19.09 | 19.12 | 19.10 | 19.30 | 19.00 | -0.10% | 0.65% | 178295 | 341万 | 5.28 | 14.52 | -16.07 | 82 | *ST富吉 | 2023-12-19 二 | 18.92 | 19.00 | 19.12 | 19.18 | 18.73 | 0.63% | 0.52% | 143795 | 274万 | 5.28 | 14.53 | -16.08 | 83 | *ST富吉 | 2023-12-18 一 | 19.29 | 19.19 | 19.00 | 19.29 | 18.91 | -0.99% | 1.15% | 317264 | 605万 | 5.25 | 14.44 | -15.98 | 84 | *ST富吉 | 2023-12-15 五 | 19.25 | 19.25 | 19.19 | 19.38 | 19.04 | -0.31% | 1.44% | 396617 | 761万 | 5.3 | 14.58 | -16.14 | 85 | *ST富吉 | 2023-12-14 四 | 19.32 | 19.32 | 19.25 | 19.50 | 19.23 | -0.36% | 1.29% | 357267 | 690万 | 5.32 | 14.63 | -16.19 | 86 | *ST富吉 | 2023-12-13 三 | 19.76 | 19.61 | 19.32 | 19.76 | 19.32 | -1.48% | 0.87% | 239944 | 467万 | 5.34 | 14.68 | -16.25 | 87 | *ST富吉 | 2023-12-12 二 | 19.46 | 19.65 | 19.61 | 19.65 | 19.45 | -0.20% | 1.05% | 288933 | 565万 | 5.42 | 14.9 | -16.5 | 88 | *ST富吉 | 2023-12-11 一 | 19.61 | 19.63 | 19.65 | 20.03 | 19.19 | 0.10% | 2.63% | 726918 | 1421万 | 5.43 | 14.93 | -16.53 | 89 | *ST富吉 | 2023-12-08 五 | 18.83 | 18.78 | 19.63 | 20.00 | 18.76 | 4.53% | 4.41% | 1217828 | 2388万 | 5.42 | 14.92 | -16.51 | 90 | *ST富吉 | 2023-12-07 四 | 18.88 | 18.88 | 18.78 | 18.89 | 18.71 | -0.53% | 1.20% | 331916 | 623万 | 5.19 | 14.27 | -15.8 | 91 | *ST富吉 | 2023-12-06 三 | 18.71 | 18.75 | 18.88 | 18.92 | 18.71 | 0.69% | 0.86% | 237936 | 448万 | 5.22 | 14.35 | -15.88 | 92 | *ST富吉 | 2023-12-05 二 | 18.79 | 18.88 | 18.75 | 18.90 | 18.74 | -0.69% | 0.84% | 231520 | 436万 | 5.18 | 14.25 | -15.77 | 93 | *ST富吉 | 2023-12-04 一 | 18.79 | 18.80 | 18.88 | 18.89 | 18.72 | 0.43% | 0.90% | 247326 | 465万 | 5.22 | 14.35 | -15.88 | 94 | *ST富吉 | 2023-12-01 五 | 18.69 | 18.70 | 18.80 | 18.85 | 18.65 | 0.53% | 1.39% | 385290 | 721万 | 5.19 | 14.29 | -15.81 | 95 | *ST富吉 | 2023-11-30 四 | 18.83 | 18.83 | 18.70 | 18.83 | 18.65 | -0.69% | 1.03% | 284372 | 532万 | 5.17 | 14.21 | -15.73 | 96 | *ST富吉 | 2023-11-29 三 | 18.85 | 18.82 | 18.83 | 18.98 | 18.80 | 0.05% | 1.23% | 338574 | 639万 | 5.2 | 14.31 | -15.84 | 97 | *ST富吉 | 2023-11-28 二 | 18.73 | 18.81 | 18.82 | 18.87 | 18.70 | 0.05% | 0.90% | 248192 | 466万 | 5.2 | 14.3 | -15.83 | 98 | *ST富吉 | 2023-11-27 一 | 18.75 | 18.75 | 18.81 | 18.86 | 18.68 | 0.32% | 0.75% | 207319 | 389万 | 5.2 | 14.3 | -15.82 | 99 | *ST富吉 | 2023-11-24 五 | 18.81 | 18.81 | 18.75 | 18.84 | 18.69 | -0.32% | 0.98% | 271079 | 509万 | 5.18 | 14.25 | -15.77 | 100 | *ST富吉 | 2023-11-23 四 | 18.73 | 18.78 | 18.81 | 18.94 | 18.71 | 0.16% | 1.47% | 407370 | 766万 | 5.2 | 14.3 | -15.82 | 101 | *ST富吉 | 2023-11-22 三 | 18.92 | 18.85 | 18.78 | 18.98 | 18.78 | -0.37% | 1.21% | 334857 | 632万 | 5.19 | 14.27 | -15.8 | 102 | *ST富吉 | 2023-11-21 二 | 18.92 | 18.84 | 18.85 | 19.00 | 18.78 | 0.05% | 0.94% | 258637 | 487万 | 5.21 | 14.33 | -15.86 | 103 | *ST富吉 | 2023-11-20 一 | 18.80 | 18.84 | 18.84 | 18.92 | 18.79 | 0.00% | 0.67% | 184343 | 348万 | 5.21 | 14.32 | -15.85 | 104 | *ST富吉 | 2023-11-17 五 | 18.73 | 18.77 | 18.84 | 18.95 | 18.67 | 0.37% | 1.02% | 280854 | 528万 | 5.21 | 14.32 | -15.85 | 105 | *ST富吉 | 2023-11-16 四 | 18.79 | 18.79 | 18.77 | 18.88 | 18.70 | -0.11% | 0.70% | 193098 | 362万 | 5.19 | 14.27 | -15.79 | 106 | *ST富吉 | 2023-11-15 三 | 18.82 | 18.80 | 18.79 | 18.97 | 18.77 | -0.05% | 0.72% | 199687 | 376万 | 5.19 | 14.28 | -15.81 | 107 | *ST富吉 | 2023-11-14 二 | 18.81 | 18.85 | 18.80 | 18.86 | 18.71 | -0.27% | 1.06% | 293042 | 551万 | 5.19 | 14.29 | -15.81 | 108 | *ST富吉 | 2023-11-13 一 | 18.66 | 18.74 | 18.85 | 18.93 | 18.64 | 0.59% | 0.61% | 167350 | 314万 | 5.21 | 14.33 | -15.86 | 109 | *ST富吉 | 2023-11-10 五 | 18.64 | 18.71 | 18.74 | 18.78 | 18.60 | 0.16% | 0.84% | 232739 | 435万 | 5.18 | 14.24 | -15.76 | 110 | *ST富吉 | 2023-11-09 四 | 19.09 | 19.00 | 18.71 | 19.09 | 18.70 | -1.53% | 1.28% | 354568 | 669万 | 5.17 | 14.22 | -15.74 | 111 | *ST富吉 | 2023-11-08 三 | 19.06 | 18.97 | 19.00 | 19.06 | 18.85 | 0.16% | 0.81% | 223863 | 424万 | 5.25 | 14.44 | -15.98 | 112 | *ST富吉 | 2023-11-07 二 | 18.80 | 18.80 | 18.97 | 18.98 | 18.75 | 0.90% | 0.78% | 216512 | 408万 | 5.24 | 14.42 | -15.96 | 113 | *ST富吉 | 2023-11-06 一 | 18.71 | 18.70 | 18.80 | 18.85 | 18.67 | 0.53% | 0.67% | 185477 | 348万 | 5.19 | 14.29 | -15.81 | 114 | *ST富吉 | 2023-11-03 五 | 18.56 | 18.59 | 18.70 | 18.74 | 18.52 | 0.59% | 0.77% | 211439 | 394万 | 5.17 | 14.21 | -15.73 | 115 | *ST富吉 | 2023-11-02 四 | 18.66 | 18.71 | 18.59 | 18.79 | 18.56 | -0.64% | 1.10% | 304176 | 568万 | 5.14 | 14.13 | -15.64 | 116 | *ST富吉 | 2023-11-01 三 | 18.73 | 18.84 | 18.71 | 18.84 | 18.68 | -0.69% | 0.70% | 192877 | 361万 | 5.17 | 14.22 | -15.74 | 117 | *ST富吉 | 2023-10-31 二 | 18.83 | 18.89 | 18.84 | 18.95 | 18.68 | -0.26% | 0.89% | 247082 | 463万 | 5.21 | 14.32 | -15.85 | 118 | *ST富吉 | 2023-10-30 一 | 19.03 | 19.25 | 18.89 | 19.03 | 18.73 | -1.87% | 1.48% | 407704 | 770万 | 5.22 | 14.36 | -15.89 | 119 | *ST富吉 | 2023-10-27 五 | 18.95 | 19.01 | 19.25 | 19.32 | 18.52 | 1.26% | 1.32% | 365279 | 692万 | 5.32 | 14.63 | -16.02 | 120 | *ST富吉 | 2023-10-26 四 | 18.45 | 18.68 | 19.01 | 19.01 | 18.45 | 1.77% | 0.94% | 258974 | 487万 | 5.25 | 14.45 | -15.82 | 121 | *ST富吉 | 2023-10-25 三 | 18.72 | 18.61 | 18.68 | 18.81 | 18.60 | 0.38% | 0.74% | 204464 | 383万 | 5.16 | 14.2 | -15.54 | 122 | *ST富吉 | 2023-10-24 二 | 18.40 | 18.25 | 18.61 | 18.66 | 18.25 | 1.97% | 1.02% | 281744 | 520万 | 5.14 | 14.14 | -15.48 | 123 | *ST富吉 | 2023-10-23 一 | 18.86 | 18.86 | 18.25 | 18.99 | 18.25 | -3.23% | 1.28% | 355020 | 658万 | 5.04 | 13.87 | -15.18 | 124 | *ST富吉 | 2023-10-20 五 | 18.97 | 18.89 | 18.86 | 19.13 | 18.79 | -0.16% | 1.53% | 423311 | 801万 | 5.21 | 14.33 | -15.69 | 125 | *ST富吉 | 2023-10-19 四 | 19.01 | 19.08 | 18.89 | 19.25 | 18.89 | -1.00% | 0.98% | 269589 | 513万 | 5.22 | 14.36 | -15.72 | 126 | *ST富吉 | 2023-10-18 三 | 19.58 | 19.75 | 19.08 | 19.97 | 19.08 | -3.39% | 1.66% | 459379 | 890万 | 5.27 | 14.5 | -15.87 | 127 | *ST富吉 | 2023-10-17 二 | 19.86 | 19.80 | 19.75 | 20.37 | 19.60 | -0.25% | 1.94% | 517657 | 1034万 | 5.27 | 15.01 | -16.43 | 128 | *ST富吉 | 2023-10-16 一 | 19.45 | 19.30 | 19.80 | 19.90 | 19.38 | 2.59% | 1.88% | 502518 | 989万 | 5.28 | 15.05 | -16.47 | 129 | *ST富吉 | 2023-10-13 五 | 19.40 | 19.21 | 19.30 | 19.40 | 19.12 | 0.47% | 0.67% | 180078 | 347万 | 5.15 | 14.67 | -16.06 | 130 | *ST富吉 | 2023-10-12 四 | 19.21 | 19.15 | 19.21 | 19.37 | 19.15 | 0.31% | 0.55% | 145840 | 280万 | 5.12 | 14.6 | -15.98 | 131 | *ST富吉 | 2023-10-11 三 | 19.26 | 19.37 | 19.15 | 19.52 | 19.15 | -1.14% | 0.81% | 216344 | 418万 | 5.11 | 14.55 | -15.93 | 132 | *ST富吉 | 2023-10-10 二 | 19.62 | 19.56 | 19.37 | 19.82 | 19.28 | -0.97% | 1.46% | 388978 | 758万 | 5.17 | 14.72 | -16.12 | 133 | *ST富吉 | 2023-10-09 一 | 19.13 | 19.25 | 19.56 | 19.86 | 19.00 | 1.61% | 2.78% | 742776 | 1444万 | 5.22 | 14.87 | -16.27 | 134 | *ST富吉 | 2023-09-28 四 | 18.42 | 18.41 | 19.25 | 19.45 | 18.31 | 4.56% | 3.14% | 838116 | 1601万 | 5.14 | 14.63 | -16.02 | 135 | *ST富吉 | 2023-09-27 三 | 18.44 | 18.48 | 18.41 | 18.64 | 18.25 | -0.38% | 1.48% | 395819 | 729万 | 4.91 | 13.99 | -15.32 | 136 | *ST富吉 | 2023-09-26 二 | 18.16 | 18.20 | 18.48 | 18.80 | 18.00 | 1.54% | 1.89% | 504220 | 926万 | 4.93 | 14.04 | -15.38 | 137 | *ST富吉 | 2023-09-25 一 | 18.36 | 18.28 | 18.20 | 18.36 | 18.16 | -0.44% | 0.44% | 116664 | 213万 | 4.86 | 13.83 | -15.14 | 138 | *ST富吉 | 2023-09-22 五 | 18.33 | 18.26 | 18.28 | 18.40 | 18.12 | 0.11% | 0.38% | 100929 | 184万 | 4.88 | 13.89 | -15.21 | 139 | *ST富吉 | 2023-09-21 四 | 18.00 | 18.05 | 18.26 | 18.26 | 17.99 | 1.16% | 0.82% | 217534 | 395万 | 4.87 | 13.88 | -15.19 | 140 | *ST富吉 | 2023-09-20 三 | 17.99 | 18.10 | 18.05 | 18.19 | 17.97 | -0.28% | 1.23% | 328269 | 592万 | 4.82 | 13.72 | -15.02 | 141 | *ST富吉 | 2023-09-19 二 | 18.08 | 18.14 | 18.10 | 18.11 | 17.98 | -0.22% | 0.25% | 66848 | 121万 | 4.83 | 13.76 | -15.06 | 142 | *ST富吉 | 2023-09-18 一 | 18.01 | 18.09 | 18.14 | 18.18 | 17.91 | 0.28% | 0.43% | 115912 | 209万 | 4.84 | 13.79 | -15.09 | 143 | *ST富吉 | 2023-09-15 五 | 18.05 | 18.01 | 18.09 | 18.20 | 17.88 | 0.44% | 0.81% | 209924 | 378万 | 4.68 | 13.75 | -15.05 | 144 | *ST富吉 | 2023-09-14 四 | 18.28 | 18.18 | 18.01 | 18.28 | 17.88 | -0.94% | 0.46% | 117903 | 214万 | 4.66 | 13.69 | -14.98 | 145 | *ST富吉 | 2023-09-13 三 | 18.21 | 18.31 | 18.18 | 18.29 | 18.10 | -0.71% | 0.56% | 143924 | 262万 | 4.7 | 13.82 | -15.13 | 146 | *ST富吉 | 2023-09-12 二 | 18.29 | 18.34 | 18.31 | 18.42 | 18.11 | -0.16% | 0.75% | 193204 | 353万 | 4.73 | 13.92 | -15.23 | 147 | *ST富吉 | 2023-09-11 一 | 18.29 | 18.26 | 18.34 | 18.39 | 18.21 | 0.44% | 0.61% | 156947 | 287万 | 4.74 | 13.94 | -15.26 | 148 | *ST富吉 | 2023-09-08 五 | 18.09 | 18.18 | 18.26 | 18.47 | 18.09 | 0.44% | 0.64% | 164745 | 300万 | 4.72 | 13.88 | -15.19 | 149 | *ST富吉 | 2023-09-07 四 | 18.38 | 18.44 | 18.18 | 18.42 | 18.18 | -1.41% | 0.96% | 248561 | 455万 | 4.7 | 13.82 | -15.13 | 150 | *ST富吉 | 2023-09-06 三 | 18.31 | 18.39 | 18.44 | 18.45 | 18.25 | 0.27% | 1.09% | 282128 | 518万 | 4.77 | 14.01 | -15.34 | 151 | *ST富吉 | 2023-09-05 二 | 18.30 | 18.31 | 18.39 | 18.44 | 18.27 | 0.44% | 1.17% | 301621 | 553万 | 4.75 | 13.98 | -15.3 | 152 | *ST富吉 | 2023-09-04 一 | 18.34 | 18.25 | 18.31 | 18.35 | 18.22 | 0.33% | 0.95% | 245845 | 449万 | 4.73 | 13.92 | -15.23 | 153 | *ST富吉 | 2023-09-01 五 | 18.19 | 18.20 | 18.25 | 18.26 | 18.12 | 0.27% | 1.07% | 277584 | 505万 | 4.72 | 13.87 | -15.18 | 154 | *ST富吉 | 2023-08-31 四 | 18.21 | 18.28 | 18.20 | 18.35 | 18.12 | -0.44% | 1.38% | 356662 | 649万 | 4.7 | 13.83 | -15.14 | 155 | *ST富吉 | 2023-08-30 三 | 18.13 | 18.06 | 18.28 | 18.30 | 18.08 | 1.22% | 1.25% | 322436 | 587万 | 4.73 | 13.89 | -15.21 | 156 | *ST富吉 | 2023-08-29 二 | 17.79 | 17.80 | 18.06 | 18.14 | 17.60 | 1.46% | 1.26% | 326991 | 587万 | 4.67 | 13.73 | -15.03 | 157 | *ST富吉 | 2023-08-28 一 | 18.52 | 17.97 | 17.80 | 18.66 | 17.68 | -0.95% | 1.99% | 513190 | 918万 | 4.6 | 13.53 | -14.81 | 158 | *ST富吉 | 2023-08-25 五 | 18.50 | 18.78 | 17.97 | 18.70 | 17.93 | -4.31% | 1.49% | 384143 | 702万 | 4.65 | 13.66 | -14.95 | 159 | *ST富吉 | 2023-08-23 三 | 19.00 | 18.98 | 18.71 | 19.00 | 18.57 | -1.42% | 0.86% | 223172 | 419万 | 4.84 | 14.22 | -15.79 | 160 | *ST富吉 | 2023-08-22 二 | 18.80 | 18.75 | 18.98 | 19.56 | 18.80 | 1.23% | 2.10% | 543707 | 1036万 | 4.91 | 14.42 | -16.02 |
|
行情刷新 | 流通股东
|