| 股票名称 | 代码 688331 | 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 | 荣昌生物 | 2024-04-30 二 | 57.00 | 56.51 | 55.55 | 57.00 | 54.50 | -1.70% | 1.22% | 1974664 | 10933万 | 89.96 | 302.38 | -19.68 | 2 | 荣昌生物 | 2024-04-29 一 | 56.99 | 56.46 | 56.51 | 59.58 | 56.09 | 0.09% | 1.39% | 2243219 | 12914万 | 91.52 | 307.6 | -20.02 | 3 | 荣昌生物 | 2024-04-26 五 | 55.30 | 55.29 | 56.46 | 57.00 | 54.72 | 2.12% | 0.95% | 1545796 | 8721万 | 91.44 | 307.33 | -20.34 | 4 | 荣昌生物 | 2024-04-25 四 | 53.51 | 53.84 | 55.29 | 56.69 | 53.48 | 2.69% | 1.10% | 1774928 | 9873万 | 89.54 | 300.96 | -19.91 | 5 | 荣昌生物 | 2024-04-24 三 | 54.00 | 53.83 | 53.84 | 54.66 | 52.75 | 0.02% | 0.98% | 1582088 | 8553万 | 87.19 | 293.07 | -19.39 | 6 | 荣昌生物 | 2024-04-23 二 | 49.39 | 49.63 | 53.83 | 54.46 | 49.20 | 8.46% | 1.27% | 2064750 | 10736万 | 87.18 | 293.01 | -19.39 | 7 | 荣昌生物 | 2024-04-22 一 | 48.32 | 49.09 | 49.63 | 51.08 | 48.32 | 1.10% | 0.88% | 1424129 | 7107万 | 80.37 | 270.15 | -17.88 | 8 | 荣昌生物 | 2024-04-19 五 | 50.83 | 50.30 | 49.09 | 50.83 | 48.34 | -2.41% | 0.77% | 1239689 | 6061万 | 79.5 | 267.21 | -17.68 | 9 | 荣昌生物 | 2024-04-18 四 | 50.31 | 50.06 | 50.30 | 52.17 | 49.22 | 0.48% | 0.90% | 1452706 | 7372万 | 81.46 | 273.8 | -18.12 | 10 | 荣昌生物 | 2024-04-17 三 | 51.41 | 50.50 | 50.06 | 51.91 | 49.35 | -0.87% | 1.05% | 1694837 | 8560万 | 81.07 | 272.49 | -18.03 | 11 | 荣昌生物 | 2024-04-16 二 | 51.47 | 52.89 | 50.50 | 53.48 | 50.24 | -4.52% | 1.16% | 1880966 | 9604万 | 81.78 | 274.89 | -18.19 | 12 | 荣昌生物 | 2024-04-15 一 | 55.53 | 55.02 | 52.89 | 55.53 | 52.17 | -3.87% | 1.13% | 1836751 | 9842万 | 85.65 | 287.9 | -19.05 | 13 | 荣昌生物 | 2024-04-12 五 | 55.12 | 55.60 | 55.02 | 56.30 | 55.00 | -1.04% | 0.57% | 926879 | 5157万 | 89.1 | 299.49 | -19.82 | 14 | 荣昌生物 | 2024-04-11 四 | 55.00 | 54.06 | 55.60 | 56.41 | 53.40 | 2.85% | 1.29% | 2087180 | 11541万 | 90.04 | 302.65 | -20.03 | 15 | 荣昌生物 | 2024-04-10 三 | 54.73 | 55.01 | 54.06 | 55.12 | 53.60 | -1.73% | 0.60% | 978264 | 5315万 | 87.55 | 294.27 | -19.47 | 16 | 荣昌生物 | 2024-04-09 二 | 54.58 | 54.48 | 55.01 | 55.18 | 53.36 | 0.97% | 0.69% | 1118644 | 6091万 | 89.09 | 299.44 | -19.81 | 17 | 荣昌生物 | 2024-04-08 一 | 52.80 | 52.97 | 54.48 | 55.30 | 52.80 | 2.85% | 1.05% | 1698973 | 9225万 | 88.23 | 296.55 | -19.62 | 18 | 荣昌生物 | 2024-04-03 三 | 53.21 | 53.22 | 52.97 | 55.22 | 52.80 | -0.47% | 0.76% | 1228913 | 6613万 | 85.78 | 288.33 | -19.08 | 19 | 荣昌生物 | 2024-04-02 二 | 53.09 | 53.23 | 53.22 | 53.88 | 52.56 | -0.02% | 0.72% | 1173074 | 6230万 | 86.19 | 289.69 | -19.17 | 20 | 荣昌生物 | 2024-04-01 一 | 54.83 | 53.87 | 53.23 | 54.84 | 51.75 | -1.19% | 1.46% | 2360620 | 12493万 | 86.2 | 289.75 | -19.17 | 21 | 荣昌生物 | 2024-03-29 五 | 52.87 | 53.04 | 53.87 | 55.35 | 52.87 | 1.56% | 0.78% | 1245526 | 6740万 | 86.36 | 293.23 | -19.4 | 22 | 荣昌生物 | 2024-03-28 四 | 53.44 | 52.84 | 53.04 | 55.16 | 52.41 | 0.38% | 1.17% | 1875509 | 10076万 | 85.03 | 288.71 | -19.1 | 23 | 荣昌生物 | 2024-03-27 三 | 53.00 | 52.92 | 52.84 | 53.82 | 52.00 | -0.15% | 0.89% | 1430605 | 7558万 | 84.71 | 287.63 | -18.68 | 24 | 荣昌生物 | 2024-03-26 二 | 54.32 | 54.55 | 52.92 | 54.73 | 52.63 | -2.99% | 0.92% | 1474116 | 7872万 | 84.84 | 288.06 | -18.7 | 25 | 荣昌生物 | 2024-03-25 一 | 55.08 | 54.23 | 54.55 | 55.76 | 53.51 | 0.59% | 0.90% | 1447272 | 7923万 | 87.45 | 296.93 | -19.28 | 26 | 荣昌生物 | 2024-03-22 五 | 55.97 | 56.60 | 54.23 | 56.48 | 53.72 | -4.19% | 1.10% | 1764707 | 9646万 | 86.94 | 295.19 | -19.17 | 27 | 荣昌生物 | 2024-03-21 四 | 57.07 | 57.40 | 56.60 | 57.78 | 55.90 | -1.39% | 0.86% | 1379544 | 7792万 | 90.74 | 308.09 | -20 | 28 | 荣昌生物 | 2024-03-20 三 | 57.00 | 57.27 | 57.40 | 57.88 | 56.60 | 0.23% | 1.00% | 1606089 | 9189万 | 92.02 | 312.45 | -20.29 | 29 | 荣昌生物 | 2024-03-19 二 | 59.60 | 59.63 | 57.27 | 61.19 | 57.00 | -3.96% | 1.41% | 2253703 | 13140万 | 91.81 | 311.74 | -20.24 | 30 | 荣昌生物 | 2024-03-18 一 | 58.60 | 58.88 | 59.63 | 60.16 | 58.01 | 1.27% | 1.74% | 2786865 | 16448万 | 95.6 | 324.59 | -21.08 | 31 | 荣昌生物 | 2024-03-15 五 | 56.00 | 56.00 | 58.88 | 59.28 | 55.50 | 5.14% | 2.65% | 4252928 | 24566万 | 94.39 | 320.5 | -20.81 | 32 | 荣昌生物 | 2024-03-14 四 | 64.00 | 53.33 | 56.00 | 64.00 | 55.66 | 5.01% | 3.30% | 5296313 | 31055万 | 89.78 | 304.83 | -19.79 | 33 | 荣昌生物 | 2024-03-08 五 | 47.58 | 48.24 | 49.40 | 49.57 | 47.58 | 2.40% | 1.04% | 1669674 | 8153万 | 79.2 | 268.9 | -17.46 | 34 | 荣昌生物 | 2024-03-07 四 | 49.15 | 49.00 | 48.24 | 49.16 | 48.06 | -1.55% | 0.91% | 1462781 | 7099万 | 77.34 | 262.59 | -17.05 | 35 | 荣昌生物 | 2024-03-06 三 | 48.75 | 48.81 | 49.00 | 50.27 | 47.28 | 0.39% | 1.00% | 1596827 | 7815万 | 78.55 | 266.72 | -17.32 | 36 | 荣昌生物 | 2024-03-05 二 | 51.00 | 51.00 | 48.81 | 51.42 | 48.60 | -4.29% | 1.29% | 2067684 | 10283万 | 78.25 | 265.69 | -17.25 | 37 | 荣昌生物 | 2024-03-04 一 | 49.38 | 50.03 | 51.00 | 52.00 | 49.30 | 1.94% | 1.16% | 1859727 | 9385万 | 81.76 | 277.61 | -18.03 | 38 | 荣昌生物 | 2024-03-01 五 | 50.47 | 50.20 | 50.03 | 51.47 | 48.49 | -0.34% | 1.51% | 2414829 | 11985万 | 80.21 | 272.33 | -17.68 | 39 | 荣昌生物 | 2024-02-29 四 | 48.95 | 49.98 | 50.20 | 50.79 | 48.64 | 0.44% | 1.23% | 1979604 | 9830万 | 80.48 | 273.25 | -17.74 | 40 | 荣昌生物 | 2024-02-28 三 | 49.70 | 49.17 | 49.98 | 53.56 | 49.68 | 1.65% | 1.98% | 3168756 | 16409万 | 80.13 | 272.06 | -17.66 | 41 | 荣昌生物 | 2024-02-27 二 | 47.50 | 47.60 | 49.17 | 49.57 | 46.86 | 3.30% | 1.34% | 2144326 | 10347万 | 78.83 | 267.65 | -17.38 | 42 | 荣昌生物 | 2024-02-26 一 | 46.69 | 47.13 | 47.60 | 49.50 | 46.00 | 1.00% | 1.46% | 2339625 | 11173万 | 76.31 | 259.1 | -16.82 | 43 | 荣昌生物 | 2024-02-23 五 | 46.32 | 46.27 | 47.13 | 47.89 | 46.00 | 1.86% | 1.48% | 2372686 | 11195万 | 75.56 | 256.54 | -19.13 | 44 | 荣昌生物 | 2024-02-22 四 | 46.52 | 47.36 | 46.27 | 47.00 | 44.62 | -2.30% | 1.78% | 2845638 | 13033万 | 74.18 | 251.86 | -18.78 | 45 | 荣昌生物 | 2024-02-21 三 | 43.25 | 45.00 | 47.36 | 47.36 | 43.25 | 5.24% | 2.09% | 3351863 | 15465万 | 75.93 | 257.8 | -19.22 | 46 | 荣昌生物 | 2024-02-20 二 | 43.66 | 44.60 | 45.00 | 45.80 | 43.00 | 0.90% | 1.74% | 2789187 | 12478万 | 72.14 | 244.95 | -18.26 | 47 | 荣昌生物 | 2024-02-19 一 | 47.50 | 47.13 | 44.60 | 47.60 | 42.93 | -5.37% | 2.83% | 4539341 | 20084万 | 71.5 | 242.77 | -18.1 | 48 | 荣昌生物 | 2024-02-08 四 | 49.59 | 48.75 | 47.13 | 50.80 | 45.00 | -3.32% | 3.15% | 5057423 | 24192万 | 75.56 | 256.54 | -19.13 | 49 | 荣昌生物 | 2024-02-07 三 | 43.76 | 41.78 | 48.75 | 48.96 | 41.78 | 16.68% | 4.05% | 6488018 | 29913万 | 78.15 | 265.36 | -19.79 | 50 | 荣昌生物 | 2024-02-06 二 | 34.02 | 34.82 | 41.78 | 41.78 | 33.43 | 19.99% | 2.87% | 4606065 | 17453万 | 66.98 | 227.42 | -16.96 | 51 | 荣昌生物 | 2024-02-05 一 | 36.01 | 36.75 | 34.82 | 36.68 | 33.92 | -5.25% | 3.05% | 4883023 | 17186万 | 55.82 | 189.54 | -14.13 | 52 | 荣昌生物 | 2024-02-02 五 | 38.71 | 37.96 | 36.75 | 38.90 | 35.58 | -3.19% | 1.92% | 3073152 | 11513万 | 58.92 | 200.04 | -14.92 | 53 | 荣昌生物 | 2024-02-01 四 | 37.84 | 38.30 | 37.96 | 39.03 | 36.65 | -0.89% | 1.69% | 2703854 | 10259万 | 60.86 | 206.63 | -15.41 | 54 | 荣昌生物 | 2024-01-31 三 | 40.18 | 40.51 | 38.30 | 40.64 | 38.29 | -5.46% | 1.90% | 3040725 | 11868万 | 61.4 | 208.48 | -15.54 | 55 | 荣昌生物 | 2024-01-30 二 | 41.66 | 41.90 | 40.51 | 42.50 | 40.50 | -3.32% | 1.21% | 1942478 | 8044万 | 64.94 | 220.51 | -16.44 | 56 | 荣昌生物 | 2024-01-29 一 | 43.40 | 42.58 | 41.90 | 44.44 | 41.68 | -1.60% | 1.74% | 2781576 | 11984万 | 67.17 | 228.08 | -17.01 | 57 | 荣昌生物 | 2024-01-26 五 | 43.30 | 43.56 | 42.58 | 45.00 | 42.40 | -2.25% | 1.92% | 3083403 | 13513万 | 68.26 | 231.78 | -17.28 | 58 | 荣昌生物 | 2024-01-25 四 | 43.34 | 43.37 | 43.56 | 44.18 | 41.99 | 0.44% | 2.03% | 3247477 | 13965万 | 69.83 | 237.08 | -17.68 | 59 | 荣昌生物 | 2024-01-24 三 | 44.45 | 43.98 | 43.37 | 45.21 | 42.30 | -1.39% | 2.07% | 3314767 | 14347万 | 69.53 | 236.05 | -17.6 | 60 | 荣昌生物 | 2024-01-23 二 | 43.82 | 43.05 | 43.98 | 44.57 | 42.79 | 2.16% | 1.86% | 2981682 | 13024万 | 70.51 | 239.37 | -17.85 | 61 | 荣昌生物 | 2024-01-22 一 | 46.04 | 46.00 | 43.05 | 47.12 | 42.68 | -6.41% | 3.12% | 5002395 | 22265万 | 69.02 | 234.31 | -17.47 | 62 | 荣昌生物 | 2024-01-19 五 | 46.08 | 46.08 | 46.00 | 47.70 | 45.81 | -0.17% | 2.13% | 3407485 | 15841万 | 73.74 | 250.36 | -18.67 | 63 | 荣昌生物 | 2024-01-18 四 | 45.21 | 45.50 | 46.08 | 46.30 | 44.39 | 1.27% | 3.21% | 5142213 | 23246万 | 73.87 | 250.8 | -18.7 | 64 | 荣昌生物 | 2024-01-17 三 | 53.98 | 53.98 | 45.50 | 53.98 | 44.48 | -15.71% | 5.60% | 8973957 | 42552万 | 72.94 | 247.64 | -18.46 | 65 | 荣昌生物 | 2024-01-16 二 | 56.08 | 56.26 | 53.98 | 56.08 | 53.33 | -4.05% | 1.90% | 3048666 | 16533万 | 86.54 | 293.79 | -21.91 | 66 | 荣昌生物 | 2024-01-15 一 | 57.95 | 58.00 | 56.26 | 57.95 | 56.17 | -3.00% | 0.78% | 1256846 | 7125万 | 90.19 | 306.2 | -22.83 | 67 | 荣昌生物 | 2024-01-12 五 | 58.75 | 58.80 | 58.00 | 59.00 | 56.68 | -1.36% | 0.91% | 1456237 | 8394万 | 92.98 | 315.67 | -23.54 | 68 | 荣昌生物 | 2024-01-11 四 | 56.80 | 57.56 | 58.80 | 59.00 | 56.45 | 2.15% | 0.90% | 1444589 | 8395万 | 94.26 | 320.03 | -23.86 | 69 | 荣昌生物 | 2024-01-10 三 | 56.88 | 56.30 | 57.56 | 58.10 | 55.88 | 2.24% | 1.14% | 1828232 | 10433万 | 92.28 | 313.28 | -23.36 | 70 | 荣昌生物 | 2024-01-09 二 | 56.00 | 55.97 | 56.30 | 57.35 | 55.10 | 0.59% | 0.81% | 1297746 | 7348万 | 90.26 | 306.42 | -22.85 | 71 | 荣昌生物 | 2024-01-08 一 | 58.05 | 57.67 | 55.97 | 58.35 | 55.83 | -2.95% | 0.73% | 1174521 | 6656万 | 89.73 | 304.62 | -22.71 | 72 | 荣昌生物 | 2024-01-05 五 | 59.07 | 59.42 | 57.67 | 59.80 | 57.57 | -2.95% | 1.34% | 2145167 | 12550万 | 92.45 | 313.88 | -23.4 | 73 | 荣昌生物 | 2024-01-04 四 | 60.16 | 60.00 | 59.42 | 60.18 | 59.10 | -0.97% | 0.97% | 1563053 | 9310万 | 95.26 | 323.4 | -24.11 | 74 | 荣昌生物 | 2024-01-03 三 | 60.99 | 60.99 | 60.00 | 61.98 | 59.81 | -1.62% | 0.60% | 962587 | 5848万 | 96.19 | 326.56 | -24.35 | 75 | 荣昌生物 | 2024-01-02 二 | 62.36 | 62.06 | 60.99 | 62.40 | 60.15 | -1.72% | 0.92% | 1469243 | 8994万 | 97.78 | 331.95 | -24.75 | 76 | 荣昌生物 | 2023-12-29 五 | 60.34 | 60.74 | 62.06 | 63.45 | 60.34 | 2.17% | 1.24% | 1987204 | 12436万 | 99.49 | 337.77 | -25.18 | 77 | 荣昌生物 | 2023-12-28 四 | 59.30 | 59.37 | 60.74 | 61.00 | 58.87 | 2.31% | 1.10% | 1764660 | 10619万 | 97.37 | 330.59 | -24.65 | 78 | 荣昌生物 | 2023-12-27 三 | 57.57 | 57.45 | 59.37 | 60.27 | 57.01 | 3.34% | 1.53% | 2448838 | 14416万 | 95.18 | 323.13 | -24.09 | 79 | 荣昌生物 | 2023-12-26 二 | 57.80 | 58.05 | 57.45 | 58.88 | 57.00 | -1.03% | 0.85% | 1369494 | 7923万 | 92.1 | 312.68 | -23.31 | 80 | 荣昌生物 | 2023-12-25 一 | 57.87 | 57.87 | 58.05 | 59.17 | 57.01 | 0.31% | 1.07% | 1719231 | 9985万 | 93.06 | 315.94 | -23.56 | 81 | 荣昌生物 | 2023-12-22 五 | 59.31 | 59.12 | 57.87 | 59.69 | 57.25 | -2.11% | 1.27% | 2035719 | 11835万 | 92.77 | 314.96 | -23.48 | 82 | 荣昌生物 | 2023-12-21 四 | 61.58 | 62.01 | 59.12 | 62.25 | 58.70 | -4.66% | 1.88% | 3016152 | 18095万 | 94.78 | 321.77 | -23.99 | 83 | 荣昌生物 | 2023-12-20 三 | 62.98 | 62.98 | 62.01 | 63.50 | 61.88 | -1.54% | 0.71% | 1133568 | 7089万 | 99.41 | 337.5 | -25.16 | 84 | 荣昌生物 | 2023-12-19 二 | 65.46 | 65.49 | 62.98 | 65.47 | 62.11 | -3.83% | 2.03% | 3248497 | 20446万 | 100.97 | 342.78 | -25.56 | 85 | 荣昌生物 | 2023-12-18 一 | 66.95 | 67.26 | 65.49 | 67.07 | 64.41 | -2.63% | 1.54% | 2461961 | 16039万 | 104.99 | 356.44 | -26.58 | 86 | 荣昌生物 | 2023-12-15 五 | 69.31 | 69.50 | 67.26 | 70.08 | 66.49 | -3.22% | 1.16% | 1867492 | 12638万 | 107.83 | 366.07 | -27.29 | 87 | 荣昌生物 | 2023-12-14 四 | 68.52 | 67.75 | 69.50 | 70.99 | 67.52 | 2.58% | 1.20% | 1920814 | 13324万 | 111.42 | 378.26 | -28.2 | 88 | 荣昌生物 | 2023-12-13 三 | 68.89 | 67.49 | 67.75 | 68.89 | 66.66 | 0.39% | 0.78% | 1251211 | 8469万 | 108.61 | 368.74 | -27.49 | 89 | 荣昌生物 | 2023-12-12 二 | 70.50 | 69.21 | 67.49 | 71.80 | 67.13 | -2.49% | 2.05% | 3287406 | 22895万 | 108.2 | 367.32 | -27.39 | 90 | 荣昌生物 | 2023-12-11 一 | 68.84 | 68.98 | 69.21 | 70.80 | 66.50 | 0.33% | 2.57% | 4114951 | 28220万 | 110.95 | 376.68 | -28.09 | 91 | 荣昌生物 | 2023-12-08 五 | 67.40 | 67.70 | 68.98 | 69.49 | 67.00 | 1.89% | 2.72% | 4353858 | 29912万 | 110.58 | 375.43 | -27.99 | 92 | 荣昌生物 | 2023-12-07 四 | 68.49 | 68.90 | 67.70 | 69.50 | 66.88 | -1.74% | 1.53% | 2457164 | 16710万 | 108.53 | 368.47 | -27.47 | 93 | 荣昌生物 | 2023-12-06 三 | 68.31 | 68.97 | 68.90 | 70.38 | 67.55 | -0.10% | 1.69% | 2709100 | 18636万 | 110.46 | 375 | -27.96 | 94 | 荣昌生物 | 2023-12-05 二 | 67.02 | 67.21 | 68.97 | 69.88 | 66.32 | 2.62% | 1.72% | 2759994 | 18898万 | 110.57 | 375.38 | -27.99 | 95 | 荣昌生物 | 2023-12-04 一 | 70.00 | 69.16 | 67.21 | 70.00 | 66.30 | -2.82% | 1.36% | 2184943 | 14695万 | 107.75 | 365.8 | -27.27 | 96 | 荣昌生物 | 2023-12-01 五 | 70.08 | 69.59 | 69.16 | 70.08 | 68.11 | -0.62% | 0.95% | 1519660 | 10487万 | 110.87 | 376.41 | -28.07 | 97 | 荣昌生物 | 2023-11-30 四 | 68.16 | 68.85 | 69.59 | 71.50 | 67.50 | 1.07% | 1.46% | 2334024 | 16209万 | 111.56 | 378.75 | -28.24 | 98 | 荣昌生物 | 2023-11-29 三 | 69.79 | 69.49 | 68.85 | 69.79 | 66.50 | -0.92% | 1.14% | 1832334 | 12533万 | 110.38 | 374.73 | -27.94 | 99 | 荣昌生物 | 2023-11-28 二 | 67.11 | 67.61 | 69.49 | 69.60 | 66.50 | 2.78% | 1.93% | 3101670 | 21314万 | 111.4 | 378.21 | -28.2 | 100 | 荣昌生物 | 2023-11-27 一 | 66.18 | 66.18 | 67.61 | 68.07 | 65.40 | 2.16% | 1.57% | 2517997 | 16827万 | 108.39 | 367.98 | -27.44 | 101 | 荣昌生物 | 2023-11-24 五 | 66.12 | 66.12 | 66.18 | 66.57 | 65.43 | 0.09% | 0.86% | 1378435 | 9119万 | 106.1 | 360.19 | -26.86 | 102 | 荣昌生物 | 2023-11-23 四 | 64.24 | 64.72 | 66.12 | 67.09 | 64.11 | 2.16% | 1.19% | 1914543 | 12611万 | 106 | 359.87 | -26.83 | 103 | 荣昌生物 | 2023-11-22 三 | 64.82 | 64.70 | 64.72 | 65.58 | 64.16 | 0.03% | 0.93% | 1491236 | 9674万 | 103.76 | 352.25 | -26.26 | 104 | 荣昌生物 | 2023-11-21 二 | 64.87 | 64.69 | 64.70 | 65.59 | 63.80 | 0.02% | 1.04% | 1663568 | 10765万 | 103.72 | 352.14 | -26.26 | 105 | 荣昌生物 | 2023-11-20 一 | 65.38 | 64.41 | 64.69 | 66.33 | 64.22 | 0.43% | 2.11% | 3376448 | 21970万 | 103.71 | 352.08 | -26.25 | 106 | 荣昌生物 | 2023-11-17 五 | 63.60 | 63.54 | 64.41 | 64.90 | 61.93 | 1.37% | 1.36% | 2185786 | 13917万 | 103.26 | 350.56 | -26.14 | 107 | 荣昌生物 | 2023-11-16 四 | 64.74 | 64.73 | 63.54 | 64.98 | 62.60 | -1.84% | 1.10% | 1768618 | 11221万 | 101.86 | 345.82 | -25.78 | 108 | 荣昌生物 | 2023-11-15 三 | 66.49 | 65.20 | 64.73 | 67.68 | 63.81 | -0.72% | 1.30% | 2089199 | 13603万 | 103.77 | 352.3 | -26.27 | 109 | 荣昌生物 | 2023-11-14 二 | 65.10 | 64.85 | 65.20 | 65.64 | 64.16 | 0.54% | 0.94% | 1499726 | 9743万 | 104.53 | 354.86 | -26.46 | 110 | 荣昌生物 | 2023-11-13 一 | 66.13 | 65.74 | 64.85 | 66.53 | 63.70 | -1.35% | 1.51% | 2416184 | 15606万 | 103.96 | 352.95 | -26.32 | 111 | 荣昌生物 | 2023-11-10 五 | 67.38 | 67.30 | 65.74 | 67.38 | 65.31 | -2.32% | 1.05% | 1685292 | 11138万 | 105.39 | 357.8 | -26.68 | 112 | 荣昌生物 | 2023-11-09 四 | 68.25 | 68.25 | 67.30 | 69.42 | 66.61 | -1.39% | 1.44% | 2312320 | 15571万 | 107.89 | 366.29 | -27.31 | 113 | 荣昌生物 | 2023-11-08 三 | 67.67 | 68.00 | 68.25 | 68.94 | 67.43 | 0.37% | 1.82% | 2922842 | 19890万 | 109.41 | 371.46 | -27.7 | 114 | 荣昌生物 | 2023-11-07 二 | 67.32 | 67.63 | 68.00 | 69.34 | 66.50 | 0.55% | 2.34% | 3758279 | 25694万 | 109.01 | 370.1 | -27.59 | 115 | 荣昌生物 | 2023-11-06 一 | 66.00 | 64.08 | 67.63 | 68.32 | 65.00 | 5.54% | 2.87% | 4603434 | 31000万 | 108.42 | 368.09 | -27.44 | 116 | 荣昌生物 | 2023-11-03 五 | 64.19 | 64.40 | 64.08 | 65.69 | 63.68 | -0.50% | 0.97% | 1557925 | 10085万 | 102.73 | 348.76 | -26 | 117 | 荣昌生物 | 2023-11-02 四 | 65.38 | 64.96 | 64.40 | 66.42 | 64.10 | -0.86% | 1.22% | 1955482 | 12706万 | 103.24 | 350.51 | -26.13 | 118 | 荣昌生物 | 2023-11-01 三 | 64.99 | 64.99 | 64.96 | 66.00 | 63.36 | -0.05% | 1.27% | 2039636 | 13190万 | 104.14 | 353.55 | -26.36 | 119 | 荣昌生物 | 2023-10-31 二 | 65.65 | 63.97 | 64.99 | 68.60 | 64.65 | 1.59% | 3.65% | 5843528 | 38707万 | 104.19 | 353.72 | -26.37 | 120 | 荣昌生物 | 2023-10-30 一 | 61.26 | 60.98 | 63.97 | 64.37 | 61.26 | 4.90% | 1.90% | 3049883 | 19422万 | 102.55 | 348.17 | -28.7 | 121 | 荣昌生物 | 2023-10-27 五 | 57.66 | 57.80 | 60.98 | 61.30 | 57.13 | 5.50% | 1.21% | 1935599 | 11514万 | 97.76 | 331.89 | -27.36 | 122 | 荣昌生物 | 2023-10-26 四 | 58.00 | 58.40 | 57.80 | 59.29 | 57.20 | -1.03% | 0.77% | 1238428 | 7190万 | 92.66 | 314.58 | -25.93 | 123 | 荣昌生物 | 2023-10-25 三 | 58.36 | 58.35 | 58.40 | 60.07 | 58.00 | 0.09% | 1.22% | 1957678 | 11562万 | 93.62 | 317.85 | -26.2 | 124 | 荣昌生物 | 2023-10-24 二 | 58.25 | 58.25 | 58.35 | 59.40 | 57.38 | 0.17% | 0.91% | 1462941 | 8518万 | 93.54 | 317.58 | -26.18 | 125 | 荣昌生物 | 2023-10-23 一 | 62.00 | 57.50 | 58.25 | 62.00 | 55.01 | 1.30% | 0.99% | 1591165 | 9230万 | 93.38 | 317.03 | -26.13 | 126 | 荣昌生物 | 2023-10-20 五 | 60.90 | 60.26 | 57.50 | 60.90 | 57.30 | -4.58% | 1.12% | 1798673 | 10503万 | 92.18 | 312.95 | -25.8 | 127 | 荣昌生物 | 2023-10-19 四 | 60.22 | 61.01 | 60.26 | 61.60 | 59.70 | -1.23% | 0.66% | 1059094 | 6421万 | 96.61 | 327.97 | -27.04 | 128 | 荣昌生物 | 2023-10-18 三 | 61.38 | 60.98 | 61.01 | 62.00 | 59.71 | 0.05% | 0.88% | 1412164 | 8583万 | 97.81 | 332.05 | -27.37 | 129 | 荣昌生物 | 2023-10-17 二 | 64.05 | 64.57 | 60.98 | 64.48 | 60.30 | -5.56% | 1.56% | 2494867 | 15321万 | 97.76 | 331.89 | -27.36 | 130 | 荣昌生物 | 2023-10-16 一 | 65.20 | 65.79 | 64.57 | 67.50 | 64.01 | -1.85% | 0.85% | 1362075 | 8900万 | 103.52 | 351.43 | -28.97 | 131 | 荣昌生物 | 2023-10-13 五 | 65.41 | 65.65 | 65.79 | 66.34 | 64.00 | 0.21% | 1.45% | 2321568 | 15152万 | 105.47 | 358.07 | -29.52 | 132 | 荣昌生物 | 2023-10-12 四 | 63.96 | 63.28 | 65.65 | 66.40 | 63.50 | 3.75% | 2.10% | 3369050 | 22012万 | 105.25 | 357.31 | -29.46 | 133 | 荣昌生物 | 2023-10-11 三 | 62.03 | 62.03 | 63.28 | 64.65 | 62.03 | 2.02% | 1.33% | 2135152 | 13563万 | 101.45 | 344.41 | -28.39 | 134 | 荣昌生物 | 2023-10-10 二 | 62.27 | 62.95 | 62.03 | 63.96 | 61.60 | -1.46% | 0.74% | 1180110 | 7405万 | 99.44 | 337.61 | -27.83 | 135 | 荣昌生物 | 2023-10-09 一 | 61.50 | 61.53 | 62.95 | 64.20 | 60.90 | 2.31% | 1.48% | 2372048 | 15018万 | 100.92 | 342.61 | -28.24 | 136 | 荣昌生物 | 2023-09-28 四 | 64.00 | 62.86 | 61.53 | 64.00 | 61.37 | -2.12% | 1.02% | 1636902 | 10207万 | 98.64 | 334.89 | -27.61 | 137 | 荣昌生物 | 2023-09-27 三 | 61.34 | 61.34 | 62.86 | 64.59 | 61.31 | 2.48% | 1.89% | 3027841 | 19093万 | 100.77 | 342.12 | -28.2 | 138 | 荣昌生物 | 2023-09-26 二 | 63.24 | 62.93 | 61.34 | 63.24 | 61.20 | -2.53% | 0.92% | 1481894 | 9182万 | 98.34 | 333.85 | -27.52 | 139 | 荣昌生物 | 2023-09-25 一 | 61.98 | 61.98 | 62.93 | 64.80 | 61.15 | 1.53% | 1.51% | 2422213 | 15356万 | 100.89 | 342.5 | -28.23 | 140 | 荣昌生物 | 2023-09-22 五 | 61.93 | 61.48 | 61.98 | 62.90 | 60.30 | 0.81% | 0.75% | 1198286 | 7404万 | 99.36 | 337.33 | -27.81 | 141 | 荣昌生物 | 2023-09-21 四 | 61.68 | 61.68 | 61.48 | 61.97 | 60.67 | -0.32% | 0.59% | 938914 | 5747万 | 98.56 | 334.61 | -27.58 | 142 | 荣昌生物 | 2023-09-20 三 | 63.40 | 62.95 | 61.68 | 63.40 | 60.41 | -2.02% | 1.07% | 1716725 | 10524万 | 98.88 | 335.7 | -27.67 | 143 | 荣昌生物 | 2023-09-19 二 | 62.57 | 63.03 | 62.95 | 63.46 | 62.27 | -0.13% | 0.77% | 1226816 | 7711万 | 100.92 | 342.61 | -28.24 | 144 | 荣昌生物 | 2023-09-18 一 | 60.81 | 60.57 | 63.03 | 64.40 | 60.20 | 4.06% | 2.22% | 3558357 | 22320万 | 101.05 | 343.05 | -28.28 | 145 | 荣昌生物 | 2023-09-15 五 | 58.79 | 59.06 | 60.57 | 62.89 | 58.40 | 2.56% | 2.87% | 4596261 | 28017万 | 97.1 | 329.66 | -27.18 | 146 | 荣昌生物 | 2023-09-14 四 | 60.31 | 60.48 | 59.06 | 61.10 | 58.85 | -2.35% | 0.72% | 1147418 | 6853万 | 94.68 | 321.44 | -26.5 | 147 | 荣昌生物 | 2023-09-13 三 | 59.40 | 60.08 | 60.48 | 60.91 | 59.26 | 0.67% | 0.92% | 1473987 | 8873万 | 96.96 | 329.17 | -27.14 | 148 | 荣昌生物 | 2023-09-12 二 | 59.51 | 60.00 | 60.08 | 60.12 | 57.70 | 0.13% | 1.50% | 2402882 | 14269万 | 96.32 | 326.99 | -26.96 | 149 | 荣昌生物 | 2023-09-11 一 | 56.32 | 56.20 | 60.00 | 61.30 | 56.32 | 6.76% | 2.45% | 3935606 | 23524万 | 96.19 | 326.56 | -26.92 | 150 | 荣昌生物 | 2023-09-08 五 | 51.52 | 52.26 | 56.20 | 56.92 | 51.52 | 7.54% | 1.63% | 2618197 | 14505万 | 90.1 | 305.88 | -25.22 | 151 | 荣昌生物 | 2023-09-07 四 | 53.21 | 53.65 | 52.26 | 53.98 | 51.88 | -2.59% | 1.07% | 1718298 | 9012万 | 83.78 | 284.43 | -23.45 | 152 | 荣昌生物 | 2023-09-06 三 | 56.25 | 56.73 | 53.65 | 57.00 | 53.21 | -5.43% | 1.59% | 2547050 | 13777万 | 86.01 | 292 | -24.07 | 153 | 荣昌生物 | 2023-09-05 二 | 58.24 | 58.96 | 56.73 | 58.78 | 55.53 | -3.78% | 1.39% | 2224627 | 12628万 | 90.95 | 308.76 | -25.45 | 154 | 荣昌生物 | 2023-09-04 一 | 61.50 | 60.93 | 58.96 | 61.60 | 58.45 | -3.23% | 0.72% | 1146714 | 6819万 | 94.52 | 320.9 | -26.45 | 155 | 荣昌生物 | 2023-09-01 五 | 62.50 | 61.50 | 60.93 | 62.50 | 58.88 | -0.93% | 0.90% | 1438171 | 8707万 | 97.68 | 331.62 | -27.34 | 156 | 荣昌生物 | 2023-08-31 四 | 63.40 | 63.98 | 61.50 | 63.40 | 61.49 | -3.88% | 0.72% | 1151974 | 7150万 | 98.59 | 334.72 | -27.59 | 157 | 荣昌生物 | 2023-08-30 三 | 63.72 | 64.79 | 63.98 | 64.93 | 63.01 | -1.25% | 0.95% | 1524679 | 9755万 | 102.57 | 348.22 | -28.71 | 158 | 荣昌生物 | 2023-08-29 二 | 60.32 | 61.30 | 64.79 | 64.88 | 59.59 | 5.69% | 1.27% | 2031094 | 12716万 | 103.87 | 352.63 | -29.07 | 159 | 荣昌生物 | 2023-08-28 一 | 65.90 | 59.90 | 61.30 | 65.90 | 60.00 | 2.34% | 1.00% | 1610830 | 9921万 | 98.27 | 333.63 | -27.5 | 160 | 荣昌生物 | 2023-08-25 五 | 59.00 | 59.81 | 59.90 | 60.60 | 58.66 | 0.15% | 0.69% | 1105627 | 6605万 | 96.03 | 326.01 | -26.88 | 161 | 荣昌生物 | 2023-08-23 三 | 57.09 | 58.05 | 57.23 | 58.44 | 56.70 | -1.41% | 0.78% | 1250463 | 7192万 | 91.75 | 311.48 | -25.68 | 162 | 荣昌生物 | 2023-08-22 二 | 57.10 | 59.44 | 58.05 | 58.51 | 55.25 | -2.34% | 1.86% | 2981824 | 16907万 | 93.06 | 315.94 | -26.05 |
|
行情刷新 | 流通股东
|