| 股票名称 | 代码 688439 | 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 | 振华风光 | 2023-08-22 二 | 91.65 | 91.41 | 92.42 | 93.98 | 90.20 | 1.10% | 1.57% | 705071 | 6514万 | 41.4 | 184.84 | 53.55 | 2 | 振华风光 | 2023-08-23 三 | 92.33 | 92.42 | 89.84 | 92.33 | 89.23 | -2.79% | 0.95% | 426268 | 3879万 | 40.24 | 179.68 | 52.05 | 3 | 振华风光 | 2023-08-25 五 | 93.24 | 93.91 | 92.03 | 95.86 | 92.00 | -2.00% | 1.64% | 736016 | 6882万 | 41.22 | 184.06 | 53.32 | 4 | 振华风光 | 2023-08-28 一 | 98.00 | 92.03 | 92.07 | 98.00 | 91.50 | 0.04% | 1.03% | 977928 | 9122万 | 87.63 | 184.14 | 53.35 | 5 | 振华风光 | 2023-08-29 二 | 92.70 | 92.07 | 97.92 | 98.50 | 92.30 | 6.35% | 1.43% | 1365506 | 13125万 | 93.2 | 195.84 | 49.79 | 6 | 振华风光 | 2023-08-30 三 | 98.88 | 97.92 | 98.48 | 100.69 | 96.53 | 0.57% | 1.66% | 1582864 | 15649万 | 93.73 | 196.96 | 50.07 | 7 | 振华风光 | 2023-08-31 四 | 97.90 | 98.48 | 96.78 | 97.92 | 95.03 | -1.73% | 1.01% | 960357 | 9265万 | 92.11 | 193.56 | 49.21 | 8 | 振华风光 | 2023-09-01 五 | 97.00 | 96.78 | 95.79 | 97.50 | 95.07 | -1.02% | 0.72% | 683087 | 6534万 | 91.17 | 191.58 | 48.71 | 9 | 振华风光 | 2023-09-04 一 | 96.01 | 95.79 | 93.47 | 96.40 | 90.91 | -2.42% | 1.65% | 1566421 | 14584万 | 88.96 | 186.94 | 47.53 | 10 | 振华风光 | 2023-09-05 二 | 92.80 | 93.47 | 91.95 | 93.75 | 91.63 | -1.63% | 0.91% | 863033 | 7976万 | 87.51 | 183.9 | 46.75 | 11 | 振华风光 | 2023-09-06 三 | 91.50 | 91.95 | 95.95 | 96.27 | 90.60 | 4.35% | 1.62% | 1539765 | 14483万 | 91.32 | 191.9 | 48.79 | 12 | 振华风光 | 2023-09-07 四 | 96.49 | 95.95 | 93.50 | 96.77 | 92.80 | -2.55% | 1.20% | 1140594 | 10714万 | 88.99 | 187 | 47.54 | 13 | 振华风光 | 2023-09-08 五 | 92.89 | 93.50 | 96.48 | 97.64 | 92.89 | 3.19% | 2.26% | 2150963 | 20737万 | 91.82 | 192.96 | 49.06 | 14 | 振华风光 | 2023-09-11 一 | 96.60 | 96.48 | 94.19 | 96.60 | 93.21 | -2.37% | 1.51% | 1439721 | 13567万 | 89.65 | 188.38 | 47.89 | 15 | 振华风光 | 2023-09-12 二 | 94.08 | 94.19 | 92.97 | 94.10 | 91.40 | -1.30% | 0.84% | 798733 | 7421万 | 88.48 | 185.94 | 47.27 | 16 | 振华风光 | 2023-09-13 三 | 93.20 | 92.97 | 92.68 | 93.53 | 91.70 | -0.31% | 0.65% | 622434 | 5754万 | 88.21 | 185.36 | 47.13 | 17 | 振华风光 | 2023-09-14 四 | 92.56 | 92.68 | 91.21 | 92.79 | 90.61 | -1.59% | 0.78% | 744191 | 6796万 | 86.81 | 182.42 | 46.38 | 18 | 振华风光 | 2023-09-15 五 | 91.10 | 91.21 | 90.18 | 92.38 | 90.10 | -1.13% | 0.66% | 626799 | 5688万 | 85.83 | 180.36 | 45.85 | 19 | 振华风光 | 2023-09-18 一 | 90.18 | 90.18 | 88.69 | 90.82 | 88.13 | -1.65% | 1.01% | 965566 | 8620万 | 84.41 | 177.38 | 45.1 | 20 | 振华风光 | 2023-09-19 二 | 88.89 | 88.69 | 86.60 | 88.89 | 86.30 | -2.36% | 0.81% | 772257 | 6739万 | 82.42 | 173.2 | 44.03 | 21 | 振华风光 | 2023-09-20 三 | 86.56 | 86.60 | 84.55 | 86.98 | 84.03 | -2.37% | 1.36% | 1294248 | 10997万 | 80.47 | 169.1 | 42.99 | 22 | 振华风光 | 2023-09-21 四 | 84.50 | 84.55 | 83.82 | 85.33 | 83.14 | -0.86% | 0.50% | 471131 | 3957万 | 79.78 | 167.64 | 42.62 | 23 | 振华风光 | 2023-09-22 五 | 83.33 | 83.82 | 85.75 | 85.85 | 83.01 | 2.30% | 0.62% | 593129 | 5029万 | 81.61 | 171.5 | 43.6 | 24 | 振华风光 | 2023-09-25 一 | 85.90 | 85.75 | 84.04 | 85.90 | 83.60 | -1.99% | 0.73% | 694379 | 5843万 | 79.98 | 168.08 | 42.73 | 25 | 振华风光 | 2023-09-26 二 | 83.61 | 84.04 | 83.34 | 84.37 | 83.01 | -0.83% | 1.00% | 952759 | 7975万 | 79.32 | 166.68 | 42.38 | 26 | 振华风光 | 2023-09-27 三 | 83.30 | 83.34 | 85.53 | 87.66 | 83.30 | 2.63% | 1.58% | 1506315 | 12909万 | 81.4 | 171.06 | 43.49 | 27 | 振华风光 | 2023-09-28 四 | 85.20 | 85.53 | 88.38 | 89.18 | 85.20 | 3.33% | 1.48% | 1409504 | 12376万 | 84.12 | 176.76 | 44.94 | 28 | 振华风光 | 2023-10-09 一 | 87.91 | 88.38 | 87.00 | 89.58 | 86.60 | -1.56% | 0.74% | 704271 | 6193万 | 82.8 | 174 | 44.24 | 29 | 振华风光 | 2023-10-10 二 | 87.50 | 87.00 | 86.90 | 88.37 | 86.06 | -0.11% | 0.54% | 510015 | 4449万 | 82.71 | 173.8 | 44.19 | 30 | 振华风光 | 2023-10-11 三 | 86.49 | 86.90 | 86.58 | 87.49 | 85.92 | -0.37% | 0.92% | 878027 | 7601万 | 82.4 | 173.16 | 44.02 | 31 | 振华风光 | 2023-10-12 四 | 86.68 | 86.58 | 84.91 | 86.88 | 84.85 | -1.93% | 1.03% | 982084 | 8403万 | 80.81 | 169.82 | 43.17 | 32 | 振华风光 | 2023-10-13 五 | 84.50 | 84.91 | 83.20 | 84.90 | 83.02 | -2.01% | 0.98% | 934638 | 7822万 | 79.19 | 166.4 | 42.31 | 33 | 振华风光 | 2023-10-16 一 | 83.18 | 83.20 | 81.75 | 83.99 | 81.06 | -1.74% | 0.89% | 847510 | 6964万 | 77.81 | 163.5 | 41.57 | 34 | 振华风光 | 2023-10-17 二 | 81.70 | 81.75 | 82.10 | 82.45 | 81.05 | 0.43% | 0.46% | 440618 | 3598万 | 78.14 | 164.2 | 41.75 | 35 | 振华风光 | 2023-10-18 三 | 82.10 | 82.10 | 81.03 | 82.50 | 79.71 | -1.30% | 0.74% | 701647 | 5652万 | 77.12 | 162.06 | 41.2 | 36 | 振华风光 | 2023-10-19 四 | 80.05 | 81.03 | 81.30 | 82.88 | 80.05 | 0.33% | 0.60% | 570332 | 4672万 | 77.38 | 162.6 | 41.34 | 37 | 振华风光 | 2023-10-20 五 | 81.42 | 81.30 | 80.35 | 82.49 | 80.10 | -1.17% | 0.65% | 621301 | 5048万 | 76.47 | 160.7 | 40.86 | 38 | 振华风光 | 2023-10-23 一 | 80.00 | 80.35 | 80.94 | 81.95 | 79.19 | 0.73% | 0.53% | 501130 | 4043万 | 77.03 | 161.88 | 41.16 | 39 | 振华风光 | 2023-10-24 二 | 80.99 | 80.94 | 82.00 | 82.58 | 79.50 | 1.31% | 0.57% | 544531 | 4425万 | 78.04 | 164 | 41.69 | 40 | 振华风光 | 2023-10-25 三 | 83.00 | 82.00 | 82.48 | 84.30 | 81.82 | 0.59% | 0.80% | 758177 | 6276万 | 78.5 | 164.96 | 41.94 | 41 | 振华风光 | 2023-10-26 四 | 82.00 | 82.48 | 84.76 | 84.80 | 81.30 | 2.76% | 0.92% | 877874 | 7312万 | 80.67 | 169.52 | 43.1 | 42 | 振华风光 | 2023-10-27 五 | 88.50 | 84.76 | 87.50 | 88.80 | 85.38 | 3.23% | 1.67% | 1592803 | 13864万 | 83.28 | 175 | 37.01 | 43 | 振华风光 | 2023-10-30 一 | 86.98 | 87.50 | 89.16 | 89.68 | 86.51 | 1.90% | 1.41% | 1340902 | 11885万 | 84.86 | 178.32 | 37.71 | 44 | 振华风光 | 2023-10-31 二 | 88.79 | 89.16 | 89.30 | 90.60 | 88.47 | 0.16% | 1.02% | 974080 | 8745万 | 84.99 | 178.6 | 37.77 | 45 | 振华风光 | 2023-11-01 三 | 88.93 | 89.30 | 89.58 | 90.45 | 88.20 | 0.31% | 0.73% | 696591 | 6233万 | 85.26 | 179.16 | 37.89 | 46 | 振华风光 | 2023-11-02 四 | 89.40 | 89.58 | 87.03 | 89.68 | 86.97 | -2.85% | 0.84% | 800891 | 7033万 | 82.83 | 174.06 | 36.81 | 47 | 振华风光 | 2023-11-03 五 | 87.00 | 87.03 | 90.20 | 90.42 | 87.00 | 3.64% | 1.12% | 1069082 | 9546万 | 85.85 | 180.4 | 38.15 | 48 | 振华风光 | 2023-11-06 一 | 90.67 | 90.20 | 91.20 | 91.49 | 89.50 | 1.11% | 0.70% | 668948 | 6072万 | 86.8 | 182.4 | 38.57 | 49 | 振华风光 | 2023-11-07 二 | 91.10 | 91.20 | 92.26 | 92.48 | 90.20 | 1.16% | 1.03% | 979648 | 9000万 | 87.81 | 184.52 | 39.02 | 50 | 振华风光 | 2023-11-08 三 | 91.73 | 92.26 | 91.31 | 92.66 | 90.55 | -1.03% | 0.84% | 798857 | 7328万 | 86.9 | 182.62 | 38.62 | 51 | 振华风光 | 2023-11-09 四 | 90.96 | 91.31 | 91.64 | 92.86 | 90.51 | 0.36% | 0.79% | 750909 | 6906万 | 87.22 | 183.28 | 38.76 | 52 | 振华风光 | 2023-11-10 五 | 91.70 | 91.64 | 95.33 | 95.88 | 91.19 | 4.03% | 1.83% | 1743032 | 16423万 | 90.73 | 190.66 | 40.32 | 53 | 振华风光 | 2023-11-13 一 | 95.88 | 95.33 | 96.64 | 96.90 | 94.00 | 1.37% | 1.63% | 1548498 | 14789万 | 91.98 | 193.28 | 40.87 | 54 | 振华风光 | 2023-11-14 二 | 95.81 | 96.64 | 96.48 | 97.73 | 95.00 | -0.17% | 1.05% | 996952 | 9633万 | 91.82 | 192.96 | 40.8 | 55 | 振华风光 | 2023-11-15 三 | 97.17 | 96.48 | 94.30 | 97.53 | 94.00 | -2.26% | 0.97% | 919795 | 8735万 | 89.75 | 188.6 | 39.88 | 56 | 振华风光 | 2023-11-16 四 | 93.58 | 94.30 | 93.18 | 94.73 | 93.01 | -1.19% | 0.80% | 760154 | 7125万 | 88.68 | 186.36 | 39.41 | 57 | 振华风光 | 2023-11-17 五 | 92.68 | 93.18 | 92.59 | 93.41 | 92.01 | -0.63% | 0.76% | 726378 | 6728万 | 88.12 | 185.18 | 39.16 | 58 | 振华风光 | 2023-11-20 一 | 92.59 | 92.59 | 92.21 | 93.54 | 90.92 | -0.41% | 1.46% | 1390302 | 12810万 | 87.76 | 184.42 | 39 | 59 | 振华风光 | 2023-11-21 二 | 92.15 | 92.21 | 92.37 | 93.89 | 91.75 | 0.17% | 1.00% | 950423 | 8796万 | 87.91 | 184.74 | 39.07 | 60 | 振华风光 | 2023-11-22 三 | 92.00 | 92.37 | 91.70 | 92.70 | 91.65 | -0.73% | 0.77% | 732264 | 6745万 | 87.28 | 183.4 | 38.78 | 61 | 振华风光 | 2023-11-23 四 | 91.21 | 91.70 | 93.30 | 93.62 | 91.21 | 1.74% | 0.46% | 434216 | 4024万 | 88.8 | 186.6 | 39.46 | 62 | 振华风光 | 2023-11-24 五 | 92.99 | 93.30 | 91.30 | 94.70 | 90.53 | -2.14% | 0.81% | 770116 | 7057万 | 86.89 | 182.6 | 38.61 | 63 | 振华风光 | 2023-11-27 一 | 92.60 | 91.30 | 93.75 | 93.88 | 90.81 | 2.68% | 1.12% | 1070406 | 9931万 | 89.23 | 187.5 | 39.65 | 64 | 振华风光 | 2023-11-28 二 | 93.80 | 93.75 | 96.00 | 96.75 | 93.01 | 2.40% | 1.30% | 1241424 | 11874万 | 91.37 | 192 | 40.6 | 65 | 振华风光 | 2023-11-29 三 | 96.00 | 96.00 | 95.50 | 96.56 | 93.90 | -0.52% | 0.90% | 854805 | 8162万 | 90.89 | 191 | 40.39 | 66 | 振华风光 | 2023-11-30 四 | 95.20 | 95.50 | 94.22 | 95.73 | 93.66 | -1.34% | 0.52% | 498866 | 4715万 | 89.67 | 188.44 | 39.85 | 67 | 振华风光 | 2023-12-01 五 | 93.65 | 94.22 | 94.00 | 95.24 | 92.95 | -0.23% | 0.46% | 439663 | 4131万 | 89.46 | 188 | 39.75 | 68 | 振华风光 | 2023-12-04 一 | 94.00 | 94.00 | 94.14 | 96.75 | 93.98 | 0.15% | 1.12% | 1063909 | 10137万 | 89.6 | 188.28 | 39.81 | 69 | 振华风光 | 2023-12-05 二 | 93.90 | 94.14 | 92.10 | 94.10 | 92.10 | -2.17% | 0.77% | 731989 | 6823万 | 87.66 | 184.2 | 38.95 | 70 | 振华风光 | 2023-12-06 三 | 92.47 | 92.10 | 92.40 | 94.21 | 91.97 | 0.33% | 0.80% | 765441 | 7134万 | 87.94 | 184.8 | 39.08 | 71 | 振华风光 | 2023-12-07 四 | 92.00 | 92.40 | 93.44 | 94.79 | 91.74 | 1.13% | 1.44% | 1373056 | 12821万 | 88.93 | 186.88 | 39.52 | 72 | 振华风光 | 2023-12-08 五 | 93.06 | 93.44 | 95.68 | 96.78 | 92.60 | 2.40% | 2.86% | 2725391 | 25991万 | 91.06 | 191.36 | 40.47 | 73 | 振华风光 | 2023-12-11 一 | 94.82 | 95.68 | 95.45 | 97.47 | 94.30 | -0.24% | 1.69% | 1604524 | 15340万 | 90.84 | 190.9 | 40.37 | 74 | 振华风光 | 2023-12-12 二 | 95.30 | 95.45 | 94.16 | 96.65 | 93.67 | -1.35% | 1.12% | 1066371 | 10124万 | 89.62 | 188.32 | 39.82 | 75 | 振华风光 | 2023-12-13 三 | 93.97 | 94.16 | 93.60 | 95.50 | 93.25 | -0.59% | 0.61% | 575933 | 5409万 | 89.08 | 187.2 | 39.59 | 76 | 振华风光 | 2023-12-14 四 | 93.65 | 93.60 | 93.50 | 94.95 | 92.37 | -0.11% | 0.69% | 656360 | 6131万 | 88.99 | 187 | 39.54 | 77 | 振华风光 | 2023-12-15 五 | 93.18 | 93.50 | 91.06 | 93.48 | 90.50 | -2.61% | 1.31% | 1249168 | 11411万 | 86.67 | 182.12 | 38.51 | 78 | 振华风光 | 2023-12-18 一 | 90.00 | 91.06 | 89.16 | 91.18 | 88.20 | -2.09% | 1.24% | 1176696 | 10500万 | 84.86 | 178.32 | 37.71 | 79 | 振华风光 | 2023-12-19 二 | 89.10 | 89.16 | 88.96 | 90.10 | 87.83 | -0.22% | 0.76% | 723412 | 6446万 | 84.67 | 177.92 | 37.62 | 80 | 振华风光 | 2023-12-20 三 | 88.94 | 88.96 | 87.05 | 89.39 | 86.50 | -2.15% | 0.72% | 683513 | 5990万 | 82.85 | 174.1 | 36.82 | 81 | 振华风光 | 2023-12-21 四 | 86.53 | 87.05 | 86.43 | 87.48 | 85.93 | -0.71% | 1.00% | 949308 | 8204万 | 82.26 | 172.86 | 36.55 | 82 | 振华风光 | 2023-12-22 五 | 86.10 | 86.43 | 87.63 | 89.30 | 86.02 | 1.39% | 0.83% | 793848 | 6939万 | 83.4 | 175.26 | 37.06 | 83 | 振华风光 | 2023-12-25 一 | 87.75 | 87.63 | 87.46 | 90.90 | 87.00 | -0.19% | 1.34% | 1272859 | 11316万 | 83.24 | 174.92 | 36.99 | 84 | 振华风光 | 2023-12-26 二 | 89.06 | 87.46 | 86.85 | 89.06 | 86.07 | -0.70% | 0.53% | 502784 | 4375万 | 82.66 | 173.7 | 36.73 | 85 | 振华风光 | 2023-12-27 三 | 86.84 | 86.85 | 86.07 | 87.18 | 85.10 | -0.90% | 0.91% | 869961 | 7478万 | 81.92 | 172.14 | 36.4 | 86 | 振华风光 | 2023-12-28 四 | 85.55 | 86.07 | 88.39 | 89.67 | 85.55 | 2.70% | 1.11% | 1056588 | 9313万 | 84.13 | 176.78 | 37.38 | 87 | 振华风光 | 2023-12-29 五 | 88.56 | 88.39 | 89.11 | 89.35 | 87.51 | 0.81% | 0.69% | 658861 | 5853万 | 84.81 | 178.22 | 37.69 | 88 | 振华风光 | 2024-01-02 二 | 89.11 | 89.11 | 86.90 | 89.69 | 86.77 | -2.48% | 0.90% | 859684 | 7561万 | 82.71 | 173.8 | 36.75 | 89 | 振华风光 | 2024-01-03 三 | 86.59 | 86.90 | 85.91 | 87.50 | 85.17 | -1.14% | 0.67% | 635642 | 5484万 | 81.76 | 171.82 | 36.33 | 90 | 振华风光 | 2024-01-04 四 | 86.00 | 85.91 | 85.95 | 86.78 | 84.89 | 0.05% | 0.52% | 496702 | 4260万 | 81.8 | 171.9 | 36.35 | 91 | 振华风光 | 2024-01-05 五 | 85.76 | 85.95 | 82.82 | 86.75 | 82.40 | -3.64% | 0.91% | 862296 | 7256万 | 78.82 | 165.64 | 35.03 | 92 | 振华风光 | 2024-01-08 一 | 82.29 | 82.82 | 81.20 | 83.90 | 81.20 | -1.96% | 0.59% | 564958 | 4635万 | 77.28 | 162.4 | 34.34 | 93 | 振华风光 | 2024-01-09 二 | 81.54 | 81.20 | 78.45 | 82.57 | 77.37 | -3.39% | 1.45% | 1378643 | 10930万 | 74.66 | 156.9 | 33.18 | 94 | 振华风光 | 2024-01-10 三 | 77.86 | 78.45 | 80.03 | 80.86 | 76.15 | 2.01% | 1.62% | 1543613 | 12171万 | 76.17 | 160.06 | 33.85 | 95 | 振华风光 | 2024-01-11 四 | 79.08 | 80.03 | 82.72 | 84.87 | 79.08 | 3.36% | 1.54% | 1466942 | 12112万 | 78.73 | 165.44 | 34.98 | 96 | 振华风光 | 2024-01-12 五 | 82.03 | 82.72 | 83.20 | 84.65 | 82.00 | 0.58% | 1.47% | 1398627 | 11720万 | 79.19 | 166.4 | 35.19 | 97 | 振华风光 | 2024-01-15 一 | 83.15 | 83.20 | 81.79 | 83.24 | 80.70 | -1.69% | 0.73% | 698489 | 5700万 | 77.84 | 163.58 | 34.59 | 98 | 振华风光 | 2024-01-16 二 | 81.46 | 81.79 | 82.34 | 84.50 | 81.08 | 0.67% | 1.59% | 1511902 | 12494万 | 78.37 | 164.68 | 34.82 | 99 | 振华风光 | 2024-01-17 三 | 81.88 | 82.34 | 78.89 | 82.60 | 78.89 | -4.19% | 0.76% | 718644 | 5758万 | 75.08 | 157.78 | 33.36 | 100 | 振华风光 | 2024-01-18 四 | 78.81 | 78.89 | 78.91 | 79.21 | 76.46 | 0.03% | 0.73% | 693880 | 5378万 | 75.1 | 157.82 | 33.37 | 101 | 振华风光 | 2024-01-19 五 | 79.00 | 78.91 | 77.42 | 79.94 | 77.30 | -1.89% | 0.67% | 637434 | 4981万 | 73.68 | 154.84 | 32.74 | 102 | 振华风光 | 2024-01-22 一 | 77.97 | 77.42 | 72.50 | 77.97 | 71.35 | -6.35% | 1.10% | 1042963 | 7799万 | 69 | 145 | 30.66 | 103 | 振华风光 | 2024-01-23 二 | 76.00 | 72.50 | 80.60 | 81.43 | 73.29 | 11.17% | 3.61% | 3431239 | 26819万 | 76.71 | 161.2 | 34.09 | 104 | 振华风光 | 2024-01-24 三 | 80.46 | 80.60 | 78.52 | 80.50 | 75.50 | -2.58% | 2.63% | 2498385 | 19455万 | 74.73 | 157.04 | 33.21 | 105 | 振华风光 | 2024-01-25 四 | 78.00 | 78.52 | 79.80 | 80.77 | 76.56 | 1.63% | 2.47% | 2347096 | 18641万 | 75.95 | 159.6 | 33.75 | 106 | 振华风光 | 2024-01-26 五 | 80.00 | 79.80 | 76.99 | 80.80 | 76.50 | -3.52% | 1.64% | 1559304 | 12275万 | 73.28 | 153.98 | 32.56 | 107 | 振华风光 | 2024-01-29 一 | 78.37 | 76.99 | 74.85 | 79.28 | 74.61 | -2.78% | 1.19% | 1134057 | 8640万 | 71.24 | 149.7 | 31.66 | 108 | 振华风光 | 2024-01-30 二 | 74.00 | 74.85 | 71.50 | 75.23 | 71.38 | -4.48% | 1.26% | 1199331 | 8771万 | 68.05 | 143 | 30.24 | 109 | 振华风光 | 2024-01-31 三 | 72.00 | 71.50 | 70.28 | 73.00 | 69.32 | -1.71% | 1.63% | 1550973 | 11032万 | 66.89 | 140.56 | 29.72 | 110 | 振华风光 | 2024-02-01 四 | 70.77 | 70.28 | 71.17 | 73.19 | 70.01 | 1.27% | 1.98% | 1886021 | 13481万 | 67.74 | 142.34 | 30.1 | 111 | 振华风光 | 2024-02-02 五 | 70.85 | 71.17 | 67.25 | 71.46 | 65.16 | -5.51% | 1.87% | 1778085 | 12132万 | 64.01 | 134.5 | 28.44 | 112 | 振华风光 | 2024-02-05 一 | 65.82 | 67.25 | 62.50 | 66.63 | 60.00 | -7.06% | 2.19% | 2079977 | 13175万 | 59.48 | 125 | 26.43 | 113 | 振华风光 | 2024-02-06 二 | 61.26 | 62.50 | 70.10 | 71.44 | 61.06 | 12.16% | 2.44% | 2317705 | 15531万 | 66.72 | 140.2 | 29.65 | 114 | 振华风光 | 2024-02-07 三 | 70.90 | 70.10 | 73.27 | 74.80 | 69.78 | 4.52% | 2.65% | 2525890 | 18456万 | 69.73 | 146.54 | 30.99 | 115 | 振华风光 | 2024-02-08 四 | 73.27 | 73.27 | 76.95 | 78.49 | 73.27 | 5.02% | 2.23% | 2122687 | 16214万 | 73.24 | 153.9 | 32.54 | 116 | 振华风光 | 2024-02-19 一 | 76.90 | 76.95 | 75.40 | 77.73 | 74.51 | -2.01% | 1.73% | 1647110 | 12478万 | 71.76 | 150.8 | 31.89 | 117 | 振华风光 | 2024-02-20 二 | 76.02 | 75.40 | 77.00 | 77.29 | 74.66 | 2.12% | 1.44% | 1366410 | 10370万 | 73.28 | 154 | 32.57 | 118 | 振华风光 | 2024-02-21 三 | 75.99 | 77.00 | 77.28 | 79.52 | 75.50 | 0.36% | 1.57% | 1494023 | 11638万 | 73.55 | 154.56 | 32.68 | 119 | 振华风光 | 2024-02-22 四 | 77.19 | 77.28 | 77.90 | 78.99 | 76.60 | 0.80% | 1.39% | 1326204 | 10299万 | 74.14 | 155.8 | 32.95 | 120 | 振华风光 | 2024-02-23 五 | 77.91 | 77.90 | 77.60 | 78.17 | 75.88 | -0.39% | 1.26% | 1195904 | 9193万 | 73.86 | 155.2 | 32.82 | 121 | 振华风光 | 2024-02-26 一 | 77.38 | 77.60 | 78.37 | 79.87 | 77.06 | 0.99% | 1.61% | 1531412 | 12024万 | 74.59 | 156.74 | 33.14 | 122 | 振华风光 | 2024-02-27 二 | 77.88 | 78.37 | 81.11 | 81.20 | 77.20 | 3.50% | 1.91% | 1813209 | 14385万 | 77.2 | 162.22 | 34.3 | 123 | 振华风光 | 2024-02-28 三 | 80.94 | 81.11 | 76.11 | 81.79 | 76.02 | -6.16% | 1.93% | 1840300 | 14607万 | 72.44 | 152.22 | 32.19 | 124 | 振华风光 | 2024-02-29 四 | 80.00 | 76.11 | 82.72 | 83.00 | 79.79 | 8.68% | 2.76% | 2625256 | 21436万 | 78.73 | 165.44 | 27.12 | 125 | 振华风光 | 2024-03-01 五 | 83.00 | 82.72 | 82.42 | 83.00 | 80.80 | -0.36% | 2.09% | 1987026 | 16281万 | 78.44 | 164.84 | 27.02 | 126 | 振华风光 | 2024-03-04 一 | 82.04 | 82.42 | 85.06 | 85.59 | 80.60 | 3.20% | 2.42% | 2300433 | 19096万 | 80.96 | 170.12 | 27.88 | 127 | 振华风光 | 2024-03-05 二 | 84.20 | 85.06 | 82.78 | 85.25 | 82.61 | -2.68% | 1.61% | 1527630 | 12786万 | 78.79 | 165.56 | 27.14 | 128 | 振华风光 | 2024-03-06 三 | 82.15 | 82.78 | 83.59 | 84.50 | 81.54 | 0.98% | 1.26% | 1203067 | 10022万 | 79.56 | 167.18 | 27.4 | 129 | 振华风光 | 2024-03-07 四 | 83.23 | 83.59 | 81.77 | 84.31 | 81.00 | -2.18% | 1.28% | 1221411 | 10068万 | 77.82 | 163.54 | 26.81 | 130 | 振华风光 | 2024-03-08 五 | 81.71 | 81.77 | 82.58 | 83.26 | 81.00 | 0.99% | 1.08% | 1032290 | 8478万 | 78.6 | 165.16 | 27.07 | 131 | 振华风光 | 2024-03-14 四 | 83.00 | 83.39 | 80.00 | 83.01 | 79.11 | -4.07% | 2.31% | 2202703 | 17795万 | 76.14 | 160 | 26.23 | 132 | 振华风光 | 2024-03-15 五 | 78.50 | 80.00 | 79.53 | 79.98 | 77.56 | -0.59% | 2.03% | 1934524 | 15182万 | 75.69 | 159.06 | 26.07 | 133 | 振华风光 | 2024-03-18 一 | 80.05 | 79.53 | 82.21 | 82.57 | 78.91 | 3.37% | 2.09% | 1990475 | 16104万 | 78.24 | 164.42 | 26.95 | 134 | 振华风光 | 2024-03-19 二 | 82.30 | 82.21 | 81.91 | 83.19 | 81.81 | -0.36% | 1.19% | 1135465 | 9380万 | 77.96 | 163.82 | 26.85 | 135 | 振华风光 | 2024-03-20 三 | 82.39 | 81.91 | 80.91 | 82.87 | 80.10 | -1.22% | 1.16% | 1108368 | 9016万 | 77.01 | 161.82 | 26.52 | 136 | 振华风光 | 2024-03-21 四 | 81.60 | 80.91 | 78.87 | 81.78 | 78.58 | -2.52% | 1.76% | 1670806 | 13279万 | 75.06 | 157.74 | 25.86 | 137 | 振华风光 | 2024-03-22 五 | 78.57 | 78.87 | 77.00 | 79.15 | 76.40 | -2.37% | 1.35% | 1289057 | 9980万 | 73.28 | 154 | 25.24 | 138 | 振华风光 | 2024-03-25 一 | 76.63 | 77.00 | 72.76 | 76.89 | 72.76 | -5.51% | 3.45% | 3282494 | 24253万 | 69.25 | 145.52 | 23.85 | 139 | 振华风光 | 2024-03-26 二 | 72.31 | 72.76 | 72.02 | 73.50 | 71.02 | -1.02% | 2.36% | 2247054 | 16147万 | 68.54 | 144.04 | 23.61 | 140 | 振华风光 | 2024-03-27 三 | 71.82 | 72.02 | 68.88 | 71.98 | 68.69 | -4.36% | 2.03% | 1927862 | 13524万 | 65.56 | 137.76 | 22.58 | 141 | 振华风光 | 2024-03-28 四 | 68.76 | 68.88 | 70.55 | 71.62 | 68.52 | 2.42% | 1.70% | 1615898 | 11357万 | 67.15 | 141.1 | 23.13 | 142 | 振华风光 | 2024-03-29 五 | 70.50 | 70.55 | 70.16 | 70.95 | 68.33 | -0.55% | 1.51% | 1435032 | 9981万 | 66.77 | 140.32 | 23 | 143 | 振华风光 | 2024-04-01 一 | 70.50 | 70.16 | 71.72 | 71.83 | 69.75 | 2.22% | 2.03% | 1930807 | 13695万 | 68.26 | 143.44 | 23.51 | 144 | 振华风光 | 2024-04-02 二 | 71.73 | 71.72 | 71.75 | 72.44 | 70.83 | 0.04% | 1.88% | 1787632 | 12807万 | 68.29 | 143.5 | 23.52 | 145 | 振华风光 | 2024-04-03 三 | 72.20 | 71.75 | 70.31 | 72.49 | 69.10 | -2.01% | 1.53% | 1460332 | 10275万 | 66.92 | 140.62 | 23.05 | 146 | 振华风光 | 2024-04-08 一 | 70.40 | 70.31 | 67.79 | 70.40 | 67.70 | -3.58% | 1.52% | 1442208 | 9918万 | 64.52 | 135.58 | 22.22 | 147 | 振华风光 | 2024-04-09 二 | 68.13 | 67.79 | 68.95 | 69.33 | 67.11 | 1.71% | 1.11% | 1054537 | 7215万 | 65.62 | 137.9 | 22.6 | 148 | 振华风光 | 2024-04-10 三 | 68.89 | 68.95 | 67.61 | 68.90 | 67.34 | -1.94% | 0.86% | 821561 | 5575万 | 64.35 | 135.22 | 22.16 | 149 | 振华风光 | 2024-04-11 四 | 67.20 | 67.61 | 67.00 | 68.32 | 66.90 | -0.90% | 1.11% | 1055722 | 7126万 | 63.77 | 134 | 21.96 | 150 | 振华风光 | 2024-04-12 五 | 67.10 | 67.00 | 66.25 | 67.61 | 65.95 | -1.12% | 1.19% | 1137037 | 7579万 | 63.05 | 132.5 | 21.72 | 151 | 振华风光 | 2024-04-15 一 | 66.42 | 66.25 | 67.86 | 69.50 | 66.01 | 2.43% | 2.30% | 2186633 | 14858万 | 64.59 | 135.72 | 22.25 | 152 | 振华风光 | 2024-04-16 二 | 67.65 | 67.86 | 66.91 | 68.30 | 65.21 | -1.40% | 2.20% | 2093033 | 13987万 | 63.68 | 133.82 | 21.93 | 153 | 振华风光 | 2024-04-17 三 | 66.66 | 66.91 | 68.06 | 68.25 | 66.66 | 1.72% | 2.56% | 2436823 | 16426万 | 64.78 | 136.12 | 22.31 | 154 | 振华风光 | 2024-04-18 四 | 67.66 | 68.06 | 67.58 | 68.48 | 65.60 | -0.71% | 2.43% | 2316154 | 15530万 | 64.32 | 135.16 | 22.15 | 155 | 振华风光 | 2024-04-19 五 | 66.99 | 67.58 | 68.27 | 69.47 | 66.52 | 1.02% | 2.28% | 2166162 | 14703万 | 64.98 | 136.54 | 22.38 | 156 | 振华风光 | 2024-04-22 一 | 67.92 | 68.27 | 69.71 | 70.60 | 66.70 | 2.11% | 2.58% | 2470321 | 17150万 | 66.82 | 139.42 | 22.83 | 157 | 振华风光 | 2024-04-23 二 | 69.75 | 69.71 | 68.53 | 70.33 | 67.90 | -1.69% | 2.16% | 2067417 | 14202万 | 65.69 | 137.06 | 22.45 | 158 | 振华风光 | 2024-04-24 三 | 68.99 | 68.53 | 70.30 | 70.71 | 68.55 | 2.58% | 2.25% | 2152636 | 15020万 | 67.39 | 140.6 | 23.03 | 159 | 振华风光 | 2024-04-25 四 | 68.00 | 70.30 | 65.86 | 68.00 | 65.50 | -6.32% | 5.13% | 4916819 | 32733万 | 63.13 | 131.72 | 21.19 | 160 | 振华风光 | 2024-04-26 五 | 65.60 | 65.86 | 67.07 | 67.96 | 65.38 | 1.84% | 3.47% | 3330604 | 22275万 | 64.29 | 134.14 | 21.58 | 161 | 振华风光 | 2024-04-29 一 | 67.08 | 67.07 | 69.00 | 69.40 | 66.60 | 2.88% | 3.29% | 3150985 | 21481万 | 66.14 | 138 | 22.2 | 162 | 振华风光 | 2024-04-30 二 | 68.91 | 69.00 | 66.04 | 69.16 | 65.82 | -4.29% | 3.07% | 2947450 | 19717万 | 63.3 | 132.08 | 21.25 |
|
行情刷新 | 流通股东
|