| 股票名称 | 代码 688486 | 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 | 龙迅股份 | 2024-10-22 二 | 64.10 | 65.03 | 64.37 | 65.00 | 62.78 | -1.01% | 1.80% | 1008379 | 6436万 | 35.99 | 65.84 | 53.59 | 2 | 龙迅股份 | 2024-10-21 一 | 65.94 | 63.16 | 65.03 | 68.38 | 64.00 | 2.96% | 3.80% | 2124764 | 14014万 | 36.36 | 66.51 | 54.14 | 3 | 龙迅股份 | 2024-10-18 五 | 59.33 | 59.43 | 63.16 | 65.65 | 59.00 | 6.28% | 2.53% | 1414811 | 8842万 | 35.31 | 64.6 | 52.58 | 4 | 龙迅股份 | 2024-10-17 四 | 57.57 | 57.38 | 59.43 | 61.00 | 57.38 | 3.57% | 2.07% | 1157317 | 6880万 | 33.23 | 60.79 | 49.48 | 5 | 龙迅股份 | 2024-10-16 三 | 57.50 | 59.00 | 57.38 | 59.11 | 57.00 | -2.75% | 1.17% | 651938 | 3772万 | 32.08 | 58.69 | 47.77 | 6 | 龙迅股份 | 2024-10-15 二 | 58.86 | 58.95 | 59.00 | 61.83 | 57.39 | 0.08% | 1.77% | 988929 | 5945万 | 32.99 | 60.35 | 49.12 | 7 | 龙迅股份 | 2024-10-14 一 | 56.90 | 56.90 | 58.95 | 59.33 | 55.56 | 3.60% | 1.66% | 929168 | 5339万 | 32.96 | 60.29 | 49.08 | 8 | 龙迅股份 | 2024-10-11 五 | 62.98 | 64.02 | 56.90 | 62.98 | 56.03 | -11.12% | 2.58% | 1443916 | 8510万 | 31.81 | 58.2 | 47.37 | 9 | 龙迅股份 | 2024-10-10 四 | 65.50 | 65.00 | 64.02 | 67.00 | 61.61 | -1.51% | 2.34% | 1309976 | 8446万 | 35.8 | 65.48 | 53.3 | 10 | 龙迅股份 | 2024-10-09 三 | 66.98 | 67.76 | 65.00 | 72.00 | 62.22 | -4.07% | 4.07% | 2276135 | 15308万 | 36.34 | 66.48 | 54.12 | 11 | 龙迅股份 | 2024-10-08 二 | 67.76 | 56.47 | 67.76 | 67.76 | 62.20 | 19.99% | 4.92% | 2750631 | 17969万 | 37.89 | 69.31 | 56.41 | 12 | 龙迅股份 | 2024-09-30 一 | 50.06 | 48.20 | 56.47 | 57.56 | 50.06 | 17.16% | 3.00% | 1678420 | 8945万 | 31.57 | 57.76 | 47.01 | 13 | 龙迅股份 | 2024-09-27 五 | 45.67 | 45.50 | 48.20 | 48.51 | 45.51 | 5.93% | 1.04% | 579352 | 2720万 | 26.95 | 49.3 | 40.13 | 14 | 龙迅股份 | 2024-09-26 四 | 43.46 | 43.41 | 45.50 | 45.64 | 43.04 | 4.81% | 1.14% | 635944 | 2823万 | 25.44 | 46.54 | 37.88 | 15 | 龙迅股份 | 2024-09-25 三 | 43.26 | 43.25 | 43.41 | 45.04 | 43.26 | 0.37% | 1.48% | 826716 | 3637万 | 24.27 | 44.4 | 36.14 | 16 | 龙迅股份 | 2024-09-24 二 | 40.47 | 40.48 | 43.25 | 43.90 | 40.10 | 6.84% | 1.97% | 1100065 | 4639万 | 24.18 | 44.24 | 36.01 | 17 | 龙迅股份 | 2024-09-23 一 | 41.88 | 42.71 | 40.48 | 41.90 | 39.43 | -5.22% | 1.86% | 1037208 | 4204万 | 22.63 | 41.4 | 33.7 | 18 | 龙迅股份 | 2024-09-20 五 | 42.40 | 42.89 | 42.71 | 43.17 | 42.21 | -0.42% | 0.73% | 409283 | 1745万 | 23.88 | 43.68 | 35.56 | 19 | 龙迅股份 | 2024-09-19 四 | 42.97 | 42.81 | 42.89 | 43.44 | 42.00 | 0.19% | 1.00% | 560670 | 2396万 | 23.98 | 43.87 | 35.71 | 20 | 龙迅股份 | 2024-09-18 三 | 41.39 | 41.12 | 42.81 | 43.36 | 40.98 | 4.11% | 1.57% | 876978 | 3703万 | 23.94 | 43.79 | 35.64 | 21 | 龙迅股份 | 2024-09-13 五 | 40.90 | 40.61 | 41.12 | 41.79 | 40.25 | 1.26% | 1.17% | 654097 | 2678万 | 22.99 | 42.06 | 34.23 | 22 | 龙迅股份 | 2024-09-12 四 | 41.99 | 41.87 | 40.61 | 42.52 | 40.60 | -3.01% | 0.79% | 442002 | 1825万 | 22.71 | 41.54 | 33.81 | 23 | 龙迅股份 | 2024-09-11 三 | 41.60 | 41.90 | 41.87 | 42.15 | 41.56 | -0.07% | 0.56% | 315061 | 1318万 | 23.41 | 42.82 | 34.86 | 24 | 龙迅股份 | 2024-09-10 二 | 41.74 | 41.53 | 41.90 | 42.28 | 40.66 | 0.89% | 0.81% | 452115 | 1871万 | 23.43 | 42.86 | 34.88 | 25 | 龙迅股份 | 2024-09-09 一 | 41.68 | 41.81 | 41.53 | 42.50 | 41.20 | -0.67% | 0.73% | 410944 | 1715万 | 23.22 | 42.48 | 34.58 | 26 | 龙迅股份 | 2024-09-06 五 | 43.28 | 43.43 | 41.81 | 44.38 | 41.81 | -3.73% | 0.80% | 446940 | 1902万 | 23.38 | 42.76 | 34.81 | 27 | 龙迅股份 | 2024-09-05 四 | 43.01 | 43.38 | 43.43 | 44.51 | 43.01 | 0.12% | 0.64% | 356760 | 1562万 | 24.28 | 44.42 | 36.16 | 28 | 龙迅股份 | 2024-09-04 三 | 43.08 | 43.37 | 43.38 | 43.86 | 42.74 | 0.02% | 0.66% | 368814 | 1598万 | 24.25 | 44.37 | 36.12 | 29 | 龙迅股份 | 2024-09-03 二 | 42.48 | 42.51 | 43.37 | 43.98 | 42.48 | 2.02% | 0.99% | 552164 | 2391万 | 24.25 | 44.36 | 36.11 | 30 | 龙迅股份 | 2024-09-02 一 | 45.15 | 45.58 | 42.51 | 45.70 | 42.48 | -6.74% | 1.63% | 911588 | 3969万 | 23.77 | 43.48 | 35.39 | 31 | 龙迅股份 | 2024-08-30 五 | 44.90 | 44.70 | 45.58 | 47.00 | 44.51 | 1.97% | 1.55% | 866880 | 3968万 | 25.48 | 46.62 | 37.95 | 32 | 龙迅股份 | 2024-08-29 四 | 43.43 | 43.78 | 44.70 | 45.50 | 43.05 | 2.10% | 0.89% | 495539 | 2201万 | 24.99 | 45.72 | 37.22 | 33 | 龙迅股份 | 2024-08-28 三 | 43.36 | 43.47 | 43.78 | 44.11 | 42.85 | 0.71% | 0.74% | 415970 | 1808万 | 24.48 | 44.78 | 36.45 | 34 | 龙迅股份 | 2024-08-27 二 | 43.41 | 43.86 | 43.47 | 44.00 | 43.00 | -0.89% | 0.79% | 444234 | 1929万 | 24.31 | 44.46 | 36.19 | 35 | 龙迅股份 | 2024-08-26 一 | 43.02 | 44.89 | 43.86 | 45.47 | 43.02 | -2.29% | 1.37% | 767820 | 3397万 | 24.52 | 44.86 | 36.52 | 36 | 龙迅股份 | 2024-08-23 五 | 44.32 | 44.35 | 44.89 | 44.89 | 43.75 | 1.22% | 0.64% | 356386 | 1583万 | 25.1 | 45.91 | 36.32 | 37 | 龙迅股份 | 2024-08-22 四 | 46.10 | 45.61 | 44.35 | 46.10 | 44.12 | -2.76% | 0.69% | 387899 | 1741万 | 24.8 | 45.36 | 35.89 | 38 | 龙迅股份 | 2024-08-21 三 | 43.61 | 44.00 | 45.61 | 46.19 | 43.61 | 3.66% | 1.53% | 856469 | 3868万 | 25.5 | 46.65 | 36.9 | 39 | 龙迅股份 | 2024-08-20 二 | 46.36 | 45.91 | 44.00 | 46.36 | 43.73 | -4.16% | 1.27% | 709540 | 3159万 | 24.6 | 45 | 35.6 | 40 | 龙迅股份 | 2024-08-19 一 | 46.10 | 46.45 | 45.91 | 47.10 | 45.73 | -1.16% | 0.49% | 271504 | 1258万 | 25.67 | 46.96 | 37.15 | 41 | 龙迅股份 | 2024-08-16 五 | 47.10 | 47.10 | 46.45 | 47.80 | 46.30 | -1.38% | 0.88% | 492860 | 2319万 | 25.97 | 47.51 | 37.58 | 42 | 龙迅股份 | 2024-08-15 四 | 47.39 | 46.89 | 47.10 | 48.00 | 46.50 | 0.45% | 0.59% | 328182 | 1551万 | 26.33 | 48.17 | 38.11 | 43 | 龙迅股份 | 2024-08-14 三 | 46.95 | 46.95 | 46.89 | 47.27 | 46.54 | -0.13% | 0.59% | 330326 | 1550万 | 26.22 | 47.96 | 37.94 | 44 | 龙迅股份 | 2024-08-13 二 | 46.01 | 46.38 | 46.95 | 46.98 | 46.01 | 1.23% | 0.52% | 291439 | 1358万 | 26.25 | 48.02 | 37.99 | 45 | 龙迅股份 | 2024-08-12 一 | 46.85 | 46.84 | 46.38 | 47.40 | 46.00 | -0.98% | 0.63% | 350816 | 1634万 | 25.93 | 47.44 | 37.53 | 46 | 龙迅股份 | 2024-08-09 五 | 47.46 | 47.10 | 46.84 | 47.99 | 46.83 | -0.55% | 0.64% | 357868 | 1697万 | 26.19 | 47.91 | 37.9 | 47 | 龙迅股份 | 2024-08-08 四 | 47.85 | 47.88 | 47.10 | 48.18 | 46.31 | -1.63% | 0.95% | 532048 | 2506万 | 26.33 | 48.17 | 38.11 | 48 | 龙迅股份 | 2024-08-07 三 | 49.57 | 49.68 | 47.88 | 49.99 | 47.80 | -3.62% | 1.36% | 762777 | 3709万 | 26.77 | 48.97 | 38.74 | 49 | 龙迅股份 | 2024-08-06 二 | 50.00 | 48.84 | 49.68 | 50.00 | 48.75 | 1.72% | 0.88% | 491100 | 2419万 | 27.78 | 50.81 | 40.2 | 50 | 龙迅股份 | 2024-08-05 一 | 50.60 | 51.00 | 48.84 | 51.29 | 48.54 | -4.24% | 1.26% | 702229 | 3492万 | 27.31 | 49.95 | 39.52 | 51 | 龙迅股份 | 2024-08-02 五 | 53.01 | 53.41 | 51.00 | 53.15 | 50.25 | -4.51% | 1.77% | 991009 | 5109万 | 28.52 | 52.16 | 41.27 | 52 | 龙迅股份 | 2024-08-01 四 | 53.98 | 53.98 | 53.41 | 54.46 | 52.60 | -1.06% | 1.59% | 890067 | 4750万 | 29.86 | 54.63 | 43.22 | 53 | 龙迅股份 | 2024-07-31 三 | 51.48 | 51.50 | 53.98 | 54.65 | 50.82 | 4.82% | 1.51% | 843454 | 4488万 | 30.18 | 55.21 | 43.68 | 54 | 龙迅股份 | 2024-07-30 二 | 51.88 | 52.33 | 51.50 | 52.25 | 50.34 | -1.59% | 1.26% | 702004 | 3599万 | 28.79 | 52.67 | 41.67 | 55 | 龙迅股份 | 2024-07-29 一 | 51.69 | 51.88 | 52.33 | 53.50 | 51.34 | 0.87% | 1.28% | 717279 | 3778万 | 29.26 | 53.52 | 42.34 | 56 | 龙迅股份 | 2024-07-26 五 | 52.80 | 52.73 | 51.88 | 53.40 | 51.73 | -1.61% | 1.11% | 621678 | 3259万 | 29.01 | 53.06 | 41.98 | 57 | 龙迅股份 | 2024-07-25 四 | 52.65 | 53.16 | 52.73 | 53.55 | 51.94 | -0.81% | 0.98% | 550208 | 2895万 | 29.48 | 53.93 | 42.67 | 58 | 龙迅股份 | 2024-07-24 三 | 54.25 | 54.75 | 53.16 | 55.15 | 52.81 | -2.90% | 1.38% | 770108 | 4140万 | 29.72 | 54.37 | 43.01 | 59 | 龙迅股份 | 2024-07-23 二 | 58.15 | 58.23 | 54.75 | 58.15 | 54.71 | -5.98% | 1.53% | 856566 | 4792万 | 30.61 | 56 | 44.3 | 60 | 龙迅股份 | 2024-07-22 一 | 57.07 | 56.77 | 58.23 | 58.53 | 56.51 | 2.57% | 2.46% | 1376045 | 7951万 | 32.56 | 59.56 | 47.12 | 61 | 龙迅股份 | 2024-07-19 五 | 53.50 | 54.66 | 56.77 | 57.96 | 53.48 | 3.86% | 2.55% | 1427510 | 8091万 | 31.74 | 58.06 | 45.93 | 62 | 龙迅股份 | 2024-07-18 四 | 54.61 | 56.10 | 54.66 | 55.57 | 52.62 | -2.57% | 2.03% | 1132486 | 6114万 | 30.56 | 55.91 | 44.23 | 63 | 龙迅股份 | 2024-07-17 三 | 58.48 | 57.76 | 56.10 | 58.48 | 56.06 | -2.87% | 1.44% | 805720 | 4579万 | 31.37 | 57.38 | 45.39 | 64 | 龙迅股份 | 2024-07-16 二 | 54.59 | 54.42 | 57.76 | 59.40 | 54.39 | 6.14% | 2.89% | 1618081 | 9209万 | 32.3 | 59.08 | 46.74 | 65 | 龙迅股份 | 2024-07-15 一 | 55.30 | 55.68 | 54.42 | 56.09 | 53.92 | -2.26% | 1.29% | 722050 | 3954万 | 30.43 | 55.66 | 44.03 | 66 | 龙迅股份 | 2024-07-12 五 | 55.97 | 56.46 | 55.68 | 56.40 | 54.81 | -1.38% | 1.21% | 675670 | 3747万 | 31.13 | 56.95 | 45.05 | 67 | 龙迅股份 | 2024-07-11 四 | 57.00 | 54.63 | 56.46 | 57.70 | 55.45 | 3.35% | 1.60% | 896477 | 5060万 | 31.57 | 57.75 | 45.68 | 68 | 龙迅股份 | 2024-07-10 三 | 53.77 | 53.95 | 54.63 | 55.27 | 53.51 | 1.26% | 1.15% | 644277 | 3514万 | 30.55 | 55.88 | 44.2 | 69 | 龙迅股份 | 2024-07-09 二 | 51.44 | 52.19 | 53.95 | 54.40 | 51.41 | 3.37% | 1.11% | 618574 | 3298万 | 30.16 | 55.18 | 43.65 | 70 | 龙迅股份 | 2024-07-08 一 | 52.50 | 52.34 | 52.19 | 54.23 | 51.53 | -0.29% | 1.26% | 706509 | 3743万 | 29.18 | 53.38 | 42.23 | 71 | 龙迅股份 | 2024-07-05 五 | 51.22 | 51.22 | 52.34 | 52.99 | 50.00 | 2.19% | 1.11% | 620139 | 3190万 | 29.26 | 53.53 | 42.35 | 72 | 龙迅股份 | 2024-07-04 四 | 53.22 | 53.12 | 51.22 | 53.98 | 51.01 | -3.58% | 1.14% | 639116 | 3344万 | 28.64 | 52.39 | 41.44 | 73 | 龙迅股份 | 2024-07-03 三 | 52.55 | 53.25 | 53.12 | 54.22 | 52.25 | -0.24% | 1.01% | 562847 | 2988万 | 29.7 | 54.33 | 42.98 | 74 | 龙迅股份 | 2024-07-02 二 | 55.00 | 55.12 | 53.25 | 55.00 | 52.92 | -3.39% | 1.46% | 817986 | 4371万 | 29.77 | 54.46 | 43.09 | 75 | 龙迅股份 | 2024-07-01 一 | 57.28 | 57.30 | 55.12 | 57.28 | 53.35 | -3.80% | 1.93% | 1080014 | 5902万 | 30.82 | 56.38 | 44.6 | 76 | 龙迅股份 | 2024-06-28 五 | 56.41 | 56.99 | 57.30 | 58.80 | 56.37 | 0.54% | 1.33% | 746431 | 4310万 | 32.04 | 58.61 | 46.36 | 77 | 龙迅股份 | 2024-06-27 四 | 57.94 | 57.80 | 56.99 | 59.17 | 56.83 | -1.40% | 1.22% | 682313 | 3964万 | 31.86 | 58.29 | 46.11 | 78 | 龙迅股份 | 2024-06-26 三 | 55.32 | 55.50 | 57.80 | 58.37 | 54.88 | 4.14% | 1.05% | 584319 | 3311万 | 32.32 | 59.12 | 46.77 | 79 | 龙迅股份 | 2024-06-25 二 | 58.01 | 57.79 | 55.50 | 58.16 | 54.60 | -3.96% | 1.42% | 793856 | 4453万 | 31.03 | 56.77 | 44.91 | 80 | 龙迅股份 | 2024-06-24 一 | 59.60 | 59.69 | 57.79 | 61.70 | 57.72 | -3.18% | 1.82% | 1019974 | 6113万 | 32.31 | 59.11 | 46.76 | 81 | 龙迅股份 | 2024-06-21 五 | 58.87 | 59.67 | 59.69 | 60.34 | 57.66 | 0.03% | 1.46% | 818881 | 4833万 | 33.37 | 61.05 | 48.3 | 82 | 龙迅股份 | 2024-06-20 四 | 58.90 | 58.56 | 59.67 | 61.80 | 58.12 | 1.90% | 2.34% | 1308577 | 7889万 | 33.36 | 61.03 | 48.28 | 83 | 龙迅股份 | 2024-06-19 三 | 58.65 | 58.62 | 58.56 | 59.35 | 57.35 | -0.10% | 1.20% | 670167 | 3912万 | 32.74 | 59.9 | 47.38 | 84 | 龙迅股份 | 2024-06-18 二 | 58.50 | 58.50 | 58.62 | 59.48 | 58.11 | 0.21% | 1.09% | 606952 | 3558万 | 32.78 | 59.96 | 47.43 | 85 | 龙迅股份 | 2024-06-17 一 | 57.58 | 58.84 | 58.50 | 59.55 | 57.58 | -0.58% | 1.37% | 766640 | 4517万 | 32.71 | 59.83 | 47.33 | 86 | 龙迅股份 | 2024-06-14 五 | 58.50 | 58.45 | 58.84 | 58.88 | 57.00 | 0.67% | 1.42% | 791357 | 4583万 | 32.9 | 60.18 | 47.61 | 87 | 龙迅股份 | 2024-06-13 四 | 57.29 | 56.51 | 58.45 | 59.88 | 56.71 | 3.43% | 2.02% | 1132208 | 6614万 | 32.68 | 59.78 | 47.29 | 88 | 龙迅股份 | 2024-06-12 三 | 56.50 | 56.60 | 56.51 | 57.39 | 55.88 | -0.16% | 0.99% | 555475 | 3149万 | 31.6 | 57.8 | 45.72 | 89 | 龙迅股份 | 2024-06-11 二 | 53.00 | 53.52 | 56.60 | 56.90 | 52.33 | 5.75% | 1.26% | 706282 | 3890万 | 31.65 | 57.89 | 45.8 | 90 | 龙迅股份 | 2024-06-07 五 | 55.93 | 55.00 | 53.52 | 55.93 | 52.89 | -2.69% | 1.30% | 726211 | 3912万 | 29.92 | 54.74 | 43.31 | 91 | 龙迅股份 | 2024-06-06 四 | 56.85 | 56.80 | 55.00 | 57.94 | 53.58 | -3.17% | 1.25% | 699559 | 3887万 | 30.75 | 56.25 | 44.5 | 92 | 龙迅股份 | 2024-06-05 三 | 57.97 | 57.68 | 56.80 | 58.58 | 56.62 | -1.53% | 0.95% | 529051 | 3051万 | 31.76 | 58.1 | 45.96 | 93 | 龙迅股份 | 2024-06-04 二 | 55.86 | 56.28 | 57.68 | 57.96 | 54.00 | 2.49% | 1.62% | 903574 | 5062万 | 32.25 | 59 | 46.67 | 94 | DR龙迅股 | 2024-06-03 一 | 56.30 | 56.25 | 56.28 | 57.18 | 55.80 | 0.05% | 1.32% | 739427 | 4179万 | 31.47 | 57.56 | 45.54 | 95 | 龙迅股份 | 2024-05-31 五 | 83.92 | 83.92 | 84.46 | 85.67 | 83.63 | 0.64% | 1.37% | 518012 | 4394万 | 32.04 | 58.5 | 46.28 | 96 | 龙迅股份 | 2024-05-30 四 | 83.30 | 83.09 | 83.92 | 84.60 | 81.77 | 1.00% | 1.03% | 390555 | 3277万 | 31.84 | 58.13 | 45.98 | 97 | 龙迅股份 | 2024-05-29 三 | 82.98 | 82.96 | 83.09 | 84.38 | 82.71 | 0.16% | 0.79% | 299329 | 2497万 | 31.52 | 57.55 | 45.53 | 98 | 龙迅股份 | 2024-05-28 二 | 84.50 | 84.91 | 82.96 | 85.91 | 82.59 | -2.30% | 1.05% | 399473 | 3357万 | 31.47 | 57.46 | 45.46 | 99 | 龙迅股份 | 2024-05-27 一 | 80.59 | 79.91 | 84.91 | 85.44 | 80.10 | 6.26% | 1.64% | 620619 | 5152万 | 32.21 | 58.81 | 46.53 | 100 | 龙迅股份 | 2024-05-24 五 | 82.51 | 82.80 | 79.91 | 83.83 | 79.84 | -3.49% | 1.14% | 433179 | 3535万 | 30.31 | 55.35 | 43.79 | 101 | 龙迅股份 | 2024-05-23 四 | 84.50 | 85.39 | 82.80 | 85.30 | 82.66 | -3.03% | 0.72% | 271960 | 2281万 | 31.41 | 57.35 | 45.37 | 102 | 龙迅股份 | 2024-05-22 三 | 84.31 | 84.70 | 85.39 | 85.66 | 83.70 | 0.81% | 0.69% | 259877 | 2201万 | 32.39 | 59.15 | 46.79 | 103 | 龙迅股份 | 2024-05-21 二 | 84.50 | 84.98 | 84.70 | 85.90 | 83.44 | -0.33% | 0.67% | 254452 | 2153万 | 32.13 | 58.67 | 46.41 | 104 | 龙迅股份 | 2024-05-20 一 | 84.40 | 84.50 | 84.98 | 85.34 | 83.50 | 0.57% | 0.79% | 300296 | 2535万 | 32.24 | 58.86 | 46.57 | 105 | 龙迅股份 | 2024-05-17 五 | 83.78 | 84.15 | 84.50 | 84.50 | 82.15 | 0.42% | 1.12% | 425893 | 3551万 | 32.06 | 58.53 | 46.3 | 106 | 龙迅股份 | 2024-05-16 四 | 83.54 | 83.19 | 84.15 | 86.48 | 83.54 | 1.15% | 1.27% | 481139 | 4100万 | 31.92 | 58.29 | 46.11 | 107 | 龙迅股份 | 2024-05-15 三 | 82.34 | 82.31 | 83.19 | 84.30 | 82.00 | 1.07% | 0.76% | 286955 | 2398万 | 31.56 | 57.62 | 45.58 | 108 | 龙迅股份 | 2024-05-14 二 | 83.75 | 82.78 | 82.31 | 84.79 | 81.51 | -0.57% | 1.13% | 429295 | 3549万 | 31.22 | 57.01 | 45.1 | 109 | 龙迅股份 | 2024-05-13 一 | 86.11 | 86.79 | 82.78 | 86.55 | 82.50 | -4.62% | 1.17% | 445318 | 3747万 | 31.4 | 57.34 | 45.36 | 110 | 龙迅股份 | 2024-05-10 五 | 88.99 | 88.82 | 86.79 | 89.17 | 86.42 | -2.29% | 0.94% | 356009 | 3106万 | 32.92 | 60.11 | 47.56 | 111 | 龙迅股份 | 2024-05-09 四 | 88.92 | 88.19 | 88.82 | 90.44 | 87.70 | 0.71% | 1.29% | 491110 | 4388万 | 33.69 | 61.52 | 48.67 | 112 | 龙迅股份 | 2024-05-08 三 | 89.89 | 89.89 | 88.19 | 89.98 | 87.90 | -1.89% | 0.77% | 292339 | 2594万 | 33.45 | 61.08 | 48.32 | 113 | 龙迅股份 | 2024-05-07 二 | 90.51 | 90.89 | 89.89 | 90.90 | 89.02 | -1.10% | 0.97% | 367987 | 3305万 | 34.1 | 62.26 | 49.26 | 114 | 龙迅股份 | 2024-05-06 一 | 90.96 | 90.48 | 90.89 | 92.88 | 90.04 | 0.45% | 1.60% | 607749 | 5542万 | 34.48 | 62.95 | 49.8 | 115 | 龙迅股份 | 2024-04-30 二 | 92.26 | 92.26 | 90.48 | 92.91 | 90.11 | -1.93% | 1.44% | 546283 | 4984万 | 34.32 | 62.67 | 49.58 | 116 | 龙迅股份 | 2024-04-29 一 | 92.01 | 91.96 | 92.26 | 93.05 | 90.94 | 0.33% | 1.32% | 502295 | 4627万 | 35 | 63.9 | 50.55 | 117 | 龙迅股份 | 2024-04-26 五 | 91.00 | 91.50 | 91.96 | 92.40 | 90.00 | 0.50% | 1.62% | 615776 | 5632万 | 34.89 | 63.7 | 50.39 | 118 | 龙迅股份 | 2024-04-25 四 | 89.88 | 89.85 | 91.50 | 92.17 | 88.33 | 1.84% | 1.67% | 632843 | 5733万 | 34.71 | 63.38 | 50.14 | 119 | 龙迅股份 | 2024-04-24 三 | 86.80 | 86.34 | 89.85 | 90.70 | 86.20 | 4.07% | 1.85% | 701096 | 6239万 | 34.08 | 62.23 | 49.23 | 120 | 龙迅股份 | 2024-04-23 二 | 88.19 | 89.10 | 86.34 | 89.85 | 85.88 | -3.10% | 1.95% | 739802 | 6455万 | 32.75 | 59.8 | 47.31 | 121 | 龙迅股份 | 2024-04-22 一 | 82.99 | 83.33 | 89.10 | 89.45 | 81.18 | 6.92% | 2.50% | 949577 | 8170万 | 33.8 | 61.71 | 48.82 | 122 | 龙迅股份 | 2024-04-19 五 | 83.90 | 85.90 | 83.33 | 85.90 | 82.00 | -2.99% | 1.51% | 574313 | 4778万 | 31.61 | 57.72 | 45.66 | 123 | 龙迅股份 | 2024-04-18 四 | 86.00 | 89.00 | 85.90 | 88.88 | 85.03 | -3.48% | 2.28% | 866306 | 7518万 | 32.59 | 59.5 | 47.07 | 124 | 龙迅股份 | 2024-04-17 三 | 77.55 | 75.50 | 89.00 | 89.00 | 77.55 | 17.88% | 2.14% | 811783 | 6676万 | 33.76 | 61.65 | 60.03 | 125 | 龙迅股份 | 2024-04-16 二 | 79.34 | 80.95 | 75.50 | 80.32 | 74.82 | -6.73% | 1.98% | 750780 | 5802万 | 28.64 | 52.29 | 50.92 | 126 | 龙迅股份 | 2024-04-15 一 | 80.58 | 80.47 | 80.95 | 81.88 | 78.67 | 0.60% | 1.97% | 748953 | 6004万 | 30.71 | 56.07 | 54.6 | 127 | 龙迅股份 | 2024-04-12 五 | 79.88 | 79.56 | 80.47 | 82.84 | 79.88 | 1.14% | 1.09% | 413886 | 3362万 | 30.53 | 55.74 | 54.27 | 128 | 龙迅股份 | 2024-04-11 四 | 81.36 | 81.31 | 79.56 | 83.98 | 79.30 | -2.15% | 1.24% | 471971 | 3844万 | 30.18 | 55.11 | 53.66 | 129 | 龙迅股份 | 2024-04-10 三 | 83.48 | 83.38 | 81.31 | 84.20 | 81.11 | -2.48% | 0.87% | 329047 | 2722万 | 30.85 | 56.32 | 54.84 | 130 | 龙迅股份 | 2024-04-09 二 | 82.19 | 81.97 | 83.38 | 83.75 | 81.80 | 1.72% | 0.56% | 213841 | 1772万 | 31.63 | 57.75 | 56.24 | 131 | 龙迅股份 | 2024-04-08 一 | 86.50 | 84.81 | 81.97 | 86.50 | 81.77 | -3.35% | 0.76% | 286913 | 2383万 | 31.1 | 56.78 | 55.29 | 132 | 龙迅股份 | 2024-04-03 三 | 88.52 | 88.38 | 84.81 | 88.52 | 84.22 | -4.04% | 1.31% | 498761 | 4265万 | 32.17 | 58.74 | 57.2 | 133 | 龙迅股份 | 2024-04-02 二 | 88.89 | 88.89 | 88.38 | 89.52 | 87.70 | -0.57% | 0.85% | 322719 | 2852万 | 33.53 | 61.22 | 59.61 | 134 | 龙迅股份 | 2024-04-01 一 | 89.30 | 86.56 | 88.89 | 91.80 | 87.20 | 2.69% | 1.27% | 480415 | 4281万 | 33.72 | 61.57 | 59.95 | 135 | 龙迅股份 | 2024-03-29 五 | 84.63 | 85.22 | 86.56 | 86.86 | 84.20 | 1.57% | 0.78% | 295613 | 2525万 | 32.84 | 59.96 | 58.35 | 136 | 龙迅股份 | 2024-03-28 四 | 84.02 | 82.00 | 85.22 | 87.40 | 82.55 | 3.93% | 0.88% | 334442 | 2861万 | 32.33 | 59.03 | 57.45 | 137 | 龙迅股份 | 2024-03-27 三 | 87.70 | 87.52 | 82.00 | 87.72 | 82.00 | -6.31% | 0.77% | 293836 | 2489万 | 31.11 | 56.8 | 55.28 | 138 | 龙迅股份 | 2024-03-26 二 | 89.18 | 89.18 | 87.52 | 91.10 | 86.81 | -1.86% | 0.97% | 368731 | 3279万 | 33.2 | 60.62 | 59 |
|
行情刷新 | 流通股东
|