| 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 | 2024-04-30 二 | 92.26 | 92.26 | 90.48 | 92.91 | 90.11 | -1.93% | 1.44% | 546283 | 4984万 | 34.32 | 62.67 | 49.58 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 龙迅股份 | 2024-03-25 一 | 92.06 | 92.02 | 89.18 | 92.95 | 89.10 | -3.09% | 0.71% | 270368 | 2467万 | 33.83 | 61.77 | 60.12 | 26 | 龙迅股份 | 2024-03-22 五 | 94.00 | 93.60 | 92.02 | 95.18 | 91.00 | -1.69% | 1.18% | 447763 | 4157万 | 34.91 | 63.74 | 62.03 | 27 | 龙迅股份 | 2024-03-21 四 | 96.16 | 95.95 | 93.60 | 96.36 | 92.48 | -2.45% | 1.48% | 561914 | 5273万 | 35.51 | 64.83 | 63.1 | 28 | 龙迅股份 | 2024-03-20 三 | 97.02 | 97.41 | 95.95 | 97.83 | 94.34 | -1.50% | 1.15% | 437683 | 4205万 | 36.4 | 66.46 | 64.68 | 29 | 龙迅股份 | 2024-03-19 二 | 94.50 | 94.98 | 97.41 | 99.58 | 93.51 | 2.56% | 1.92% | 728425 | 7067万 | 36.95 | 67.47 | 65.66 | 30 | 龙迅股份 | 2024-03-18 一 | 94.98 | 94.98 | 94.98 | 96.40 | 92.90 | 0.00% | 1.69% | 639318 | 6027万 | 36.03 | 65.79 | 64.03 | 31 | 龙迅股份 | 2024-03-15 五 | 93.07 | 93.47 | 94.98 | 95.77 | 92.81 | 1.62% | 0.64% | 241089 | 2270万 | 36.03 | 65.79 | 64.03 | 32 | 龙迅股份 | 2024-03-14 四 | 94.28 | 95.00 | 93.47 | 95.51 | 92.30 | -1.61% | 0.53% | 201666 | 1893万 | 35.46 | 64.74 | 63.01 | 33 | 龙迅股份 | 2024-03-08 五 | 89.00 | 89.31 | 91.70 | 92.92 | 88.50 | 2.68% | 0.83% | 315756 | 2860万 | 34.79 | 63.52 | 61.81 | 34 | 龙迅股份 | 2024-03-07 四 | 93.03 | 92.57 | 89.31 | 95.99 | 89.05 | -3.52% | 0.92% | 347670 | 3196万 | 33.88 | 61.86 | 60.2 | 35 | 龙迅股份 | 2024-03-06 三 | 94.52 | 94.86 | 92.57 | 95.00 | 92.15 | -2.41% | 0.71% | 269156 | 2516万 | 35.12 | 64.12 | 62.4 | 36 | 龙迅股份 | 2024-03-05 二 | 94.00 | 96.18 | 94.86 | 97.60 | 93.52 | -1.37% | 0.82% | 312701 | 2988万 | 35.99 | 65.7 | 63.94 | 37 | 龙迅股份 | 2024-03-04 一 | 91.50 | 92.50 | 96.18 | 98.50 | 89.07 | 3.98% | 1.90% | 720625 | 6822万 | 36.49 | 66.62 | 64.83 | 38 | 龙迅股份 | 2024-03-01 五 | 86.20 | 86.16 | 92.50 | 93.12 | 86.20 | 7.36% | 1.97% | 747830 | 6711万 | 35.09 | 64.07 | 62.35 | 39 | 龙迅股份 | 2024-02-29 四 | 82.42 | 82.09 | 86.16 | 87.29 | 82.17 | 4.96% | 1.44% | 545201 | 4655万 | 32.68 | 59.68 | 58.08 | 40 | 龙迅股份 | 2024-02-28 三 | 90.00 | 89.50 | 82.09 | 90.50 | 82.03 | -8.28% | 1.66% | 628047 | 5447万 | 31.14 | 56.86 | 55.34 | 41 | 龙迅股份 | 2024-02-27 二 | 87.50 | 87.86 | 89.50 | 90.08 | 86.29 | 1.87% | 1.28% | 486064 | 4290万 | 33.95 | 61.99 | 60.33 | 42 | 龙迅股份 | 2024-02-26 一 | 86.46 | 86.00 | 87.86 | 90.83 | 86.46 | 2.16% | 1.88% | 713229 | 6341万 | 33.33 | 60.86 | 59.23 | 43 | 龙迅股份 | 2024-02-23 五 | 84.00 | 83.40 | 86.00 | 86.49 | 82.80 | 3.12% | 1.51% | 571162 | 4861万 | 32.62 | 59.57 | 66.33 | 44 | 龙迅股份 | 2024-02-22 四 | 83.74 | 84.08 | 83.40 | 84.08 | 81.65 | -0.81% | 1.55% | 586142 | 4860万 | 31.64 | 57.77 | 64.32 | 45 | 龙迅股份 | 2024-02-21 三 | 74.35 | 74.90 | 84.08 | 84.37 | 74.07 | 12.26% | 2.71% | 1027219 | 8367万 | 31.9 | 58.24 | 64.85 | 46 | 龙迅股份 | 2024-02-20 二 | 77.89 | 78.00 | 74.90 | 77.89 | 74.68 | -3.97% | 2.94% | 458055 | 3465万 | 11.68 | 51.88 | 57.77 | 47 | 龙迅股份 | 2024-02-19 一 | 78.88 | 77.77 | 78.00 | 80.00 | 75.57 | 0.30% | 2.85% | 444582 | 3463万 | 12.16 | 54.03 | 60.16 | 48 | 龙迅股份 | 2024-02-08 四 | 71.23 | 72.99 | 77.77 | 77.80 | 71.08 | 6.55% | 3.40% | 529635 | 3999万 | 12.13 | 53.87 | 59.98 | 49 | 龙迅股份 | 2024-02-07 三 | 76.60 | 78.00 | 72.99 | 79.39 | 69.10 | -6.42% | 3.70% | 576589 | 4305万 | 11.38 | 50.55 | 56.29 | 50 | 龙迅股份 | 2024-02-06 二 | 71.00 | 71.99 | 78.00 | 80.00 | 65.50 | 8.35% | 4.00% | 623760 | 4609万 | 12.16 | 54.02 | 60.15 | 51 | 龙迅股份 | 2024-02-05 一 | 70.54 | 72.98 | 71.99 | 75.50 | 62.49 | -1.36% | 3.49% | 544852 | 3752万 | 11.23 | 49.86 | 55.52 | 52 | 龙迅股份 | 2024-02-02 五 | 77.87 | 77.09 | 72.98 | 78.13 | 70.41 | -5.33% | 2.32% | 361028 | 2655万 | 11.38 | 50.55 | 56.28 | 53 | 龙迅股份 | 2024-02-01 四 | 77.68 | 76.79 | 77.09 | 80.00 | 76.06 | 0.39% | 2.10% | 326812 | 2541万 | 12.02 | 53.39 | 59.45 | 54 | 龙迅股份 | 2024-01-31 三 | 79.90 | 80.00 | 76.79 | 80.01 | 76.33 | -4.01% | 2.85% | 444936 | 3472万 | 11.97 | 53.18 | 59.22 | 55 | 龙迅股份 | 2024-01-30 二 | 85.22 | 85.24 | 80.00 | 85.82 | 79.46 | -6.15% | 2.46% | 382913 | 3133万 | 12.47 | 55.41 | 61.69 | 56 | 龙迅股份 | 2024-01-29 一 | 86.37 | 85.00 | 85.24 | 87.58 | 83.76 | 0.28% | 2.64% | 411972 | 3521万 | 13.29 | 59.04 | 65.73 | 57 | 龙迅股份 | 2024-01-26 五 | 91.00 | 91.81 | 85.00 | 91.00 | 83.83 | -7.42% | 4.41% | 687071 | 5944万 | 13.25 | 58.87 | 65.55 | 58 | 龙迅股份 | 2024-01-25 四 | 93.00 | 91.16 | 91.81 | 93.87 | 88.92 | 0.71% | 3.04% | 474724 | 4370万 | 14.32 | 63.59 | 70.8 | 59 | 龙迅股份 | 2024-01-24 三 | 91.60 | 91.68 | 91.16 | 93.49 | 86.67 | -0.57% | 2.51% | 390819 | 3498万 | 14.21 | 63.14 | 70.3 | 60 | 龙迅股份 | 2024-01-23 二 | 90.28 | 90.55 | 91.68 | 93.02 | 88.08 | 1.25% | 2.46% | 383283 | 3511万 | 14.3 | 63.5 | 70.7 | 61 | 龙迅股份 | 2024-01-22 一 | 94.00 | 94.01 | 90.55 | 94.57 | 87.58 | -3.68% | 5.10% | 795111 | 7183万 | 14.12 | 62.71 | 69.83 | 62 | 龙迅股份 | 2024-01-19 五 | 98.88 | 98.90 | 94.01 | 100.81 | 94.00 | -4.94% | 2.38% | 370361 | 3586万 | 14.66 | 65.11 | 72.5 | 63 | 龙迅股份 | 2024-01-18 四 | 96.48 | 96.47 | 98.90 | 98.90 | 94.10 | 2.52% | 2.60% | 405529 | 3909万 | 15.42 | 68.5 | 76.27 | 64 | 龙迅股份 | 2024-01-17 三 | 99.90 | 101.00 | 96.47 | 102.00 | 96.20 | -4.49% | 2.18% | 340327 | 3345万 | 15.04 | 66.81 | 74.39 | 65 | 龙迅股份 | 2024-01-16 二 | 105.00 | 106.26 | 101.00 | 105.73 | 98.48 | -4.95% | 4.82% | 751871 | 7586万 | 15.75 | 69.95 | 77.89 | 66 | 龙迅股份 | 2024-01-15 一 | 98.50 | 96.88 | 106.26 | 111.00 | 98.50 | 9.68% | 6.43% | 1001982 | 10659万 | 16.57 | 73.59 | 81.94 | 67 | 龙迅股份 | 2024-01-12 五 | 99.00 | 98.03 | 96.88 | 100.80 | 96.68 | -1.17% | 1.14% | 178225 | 1761万 | 15.11 | 67.1 | 74.71 | 68 | 龙迅股份 | 2024-01-11 四 | 95.30 | 95.70 | 98.03 | 100.24 | 94.00 | 2.43% | 1.63% | 253490 | 2500万 | 15.29 | 67.89 | 75.6 | 69 | 龙迅股份 | 2024-01-10 三 | 101.30 | 101.32 | 95.70 | 101.30 | 95.69 | -5.55% | 2.45% | 381878 | 3728万 | 14.92 | 66.28 | 73.8 | 70 | 龙迅股份 | 2024-01-09 二 | 105.00 | 104.55 | 101.32 | 106.66 | 100.66 | -3.09% | 1.70% | 265584 | 2748万 | 15.8 | 70.17 | 78.14 | 71 | 龙迅股份 | 2024-01-08 一 | 102.27 | 102.94 | 104.55 | 105.86 | 101.30 | 1.56% | 1.76% | 274919 | 2848万 | 16.3 | 72.41 | 80.63 | 72 | 龙迅股份 | 2024-01-05 五 | 106.25 | 106.25 | 102.94 | 106.95 | 101.50 | -3.12% | 2.06% | 321980 | 3330万 | 16.05 | 71.3 | 79.38 | 73 | 龙迅股份 | 2024-01-04 四 | 106.17 | 107.00 | 106.25 | 106.92 | 104.00 | -0.70% | 1.67% | 261076 | 2759万 | 16.57 | 73.59 | 81.94 | 74 | 龙迅股份 | 2024-01-03 三 | 112.19 | 112.08 | 107.00 | 112.19 | 104.58 | -4.53% | 3.95% | 616690 | 6609万 | 16.68 | 74.11 | 82.52 | 75 | 龙迅股份 | 2024-01-02 二 | 118.76 | 118.77 | 112.08 | 118.76 | 111.71 | -5.63% | 3.73% | 582148 | 6662万 | 17.48 | 77.63 | 86.43 | 76 | 龙迅股份 | 2023-12-29 五 | 109.03 | 110.50 | 118.77 | 120.47 | 108.11 | 7.48% | 5.21% | 812482 | 9320万 | 18.52 | 82.26 | 91.59 | 77 | 龙迅股份 | 2023-12-28 四 | 105.05 | 104.04 | 110.50 | 111.20 | 102.20 | 6.21% | 3.82% | 595464 | 6475万 | 17.23 | 76.53 | 85.21 | 78 | 龙迅股份 | 2023-12-27 三 | 102.75 | 103.01 | 104.04 | 105.99 | 102.75 | 1.00% | 1.53% | 238729 | 2491万 | 16.22 | 72.06 | 80.23 | 79 | 龙迅股份 | 2023-12-26 二 | 108.53 | 107.63 | 103.01 | 111.85 | 101.89 | -4.29% | 3.94% | 613974 | 6516万 | 16.06 | 71.34 | 79.44 | 80 | 龙迅股份 | 2023-12-25 一 | 106.00 | 107.04 | 107.63 | 110.29 | 105.00 | 0.55% | 2.14% | 333770 | 3590万 | 16.78 | 74.54 | 83 | 81 | 龙迅股份 | 2023-12-22 五 | 110.72 | 110.50 | 107.04 | 115.68 | 106.69 | -3.13% | 3.07% | 479098 | 5337万 | 16.69 | 74.13 | 82.55 | 82 | 龙迅股份 | 2023-12-21 四 | 108.00 | 108.99 | 110.50 | 112.50 | 107.56 | 1.39% | 4.07% | 634511 | 7025万 | 17.23 | 76.53 | 85.21 | 83 | 龙迅股份 | 2023-12-20 三 | 103.17 | 104.20 | 108.99 | 110.97 | 102.50 | 4.60% | 4.50% | 701551 | 7614万 | 16.99 | 75.49 | 84.05 | 84 | 龙迅股份 | 2023-12-19 二 | 103.00 | 103.69 | 104.20 | 104.21 | 101.60 | 0.49% | 0.95% | 148789 | 1532万 | 16.25 | 72.17 | 80.36 | 85 | 龙迅股份 | 2023-12-18 一 | 107.13 | 107.13 | 103.69 | 108.00 | 103.44 | -3.21% | 0.92% | 143071 | 1511万 | 16.17 | 71.81 | 79.96 | 86 | 龙迅股份 | 2023-12-15 五 | 106.99 | 106.60 | 107.13 | 108.56 | 105.53 | 0.50% | 0.98% | 153001 | 1638万 | 16.7 | 74.2 | 82.62 | 87 | 龙迅股份 | 2023-12-14 四 | 106.99 | 106.81 | 106.60 | 109.00 | 106.19 | -0.20% | 1.07% | 167593 | 1800万 | 16.62 | 73.83 | 82.21 | 88 | 龙迅股份 | 2023-12-13 三 | 108.99 | 108.57 | 106.81 | 108.99 | 106.20 | -1.62% | 1.14% | 177674 | 1908万 | 16.66 | 73.98 | 82.37 | 89 | 龙迅股份 | 2023-12-12 二 | 108.48 | 109.36 | 108.57 | 110.48 | 106.80 | -0.72% | 2.14% | 333900 | 3619万 | 16.93 | 75.19 | 83.73 | 90 | 龙迅股份 | 2023-12-11 一 | 103.65 | 103.66 | 109.36 | 109.49 | 101.01 | 5.50% | 3.11% | 484811 | 5123万 | 17.05 | 75.74 | 84.34 | 91 | 龙迅股份 | 2023-12-08 五 | 103.36 | 103.36 | 103.66 | 105.40 | 101.92 | 0.29% | 2.05% | 319066 | 3294万 | 16.16 | 71.79 | 79.94 | 92 | 龙迅股份 | 2023-12-07 四 | 105.55 | 104.34 | 103.36 | 105.55 | 103.01 | -0.94% | 0.97% | 151744 | 1574万 | 16.12 | 71.59 | 79.71 | 93 | 龙迅股份 | 2023-12-06 三 | 101.22 | 101.89 | 104.34 | 106.00 | 101.09 | 2.40% | 1.99% | 309539 | 3213万 | 16.27 | 72.26 | 80.46 | 94 | 龙迅股份 | 2023-12-05 二 | 101.00 | 102.13 | 101.89 | 103.57 | 100.89 | -0.23% | 1.76% | 274845 | 2811万 | 15.89 | 70.57 | 78.57 | 95 | 龙迅股份 | 2023-12-04 一 | 101.68 | 101.39 | 102.13 | 103.50 | 100.77 | 0.73% | 1.12% | 175006 | 1793万 | 15.93 | 70.73 | 78.76 | 96 | 龙迅股份 | 2023-12-01 五 | 102.50 | 103.35 | 101.39 | 102.96 | 100.62 | -1.90% | 1.88% | 292829 | 2974万 | 15.81 | 70.22 | 78.19 | 97 | 龙迅股份 | 2023-11-30 四 | 107.58 | 106.70 | 103.35 | 107.59 | 101.58 | -3.14% | 3.06% | 477633 | 4938万 | 16.12 | 71.58 | 79.7 | 98 | 龙迅股份 | 2023-11-29 三 | 107.88 | 108.35 | 106.70 | 110.20 | 106.53 | -1.52% | 1.75% | 273207 | 2953万 | 16.64 | 73.9 | 82.28 | 99 | 龙迅股份 | 2023-11-28 二 | 105.53 | 106.06 | 108.35 | 110.49 | 105.10 | 2.16% | 2.23% | 348276 | 3781万 | 16.9 | 75.04 | 83.56 | 100 | 龙迅股份 | 2023-11-27 一 | 103.88 | 105.00 | 106.06 | 107.47 | 103.88 | 1.01% | 1.40% | 218102 | 2311万 | 16.54 | 73.46 | 81.79 | 101 | 龙迅股份 | 2023-11-24 五 | 109.38 | 108.95 | 105.00 | 109.40 | 103.77 | -3.63% | 2.28% | 355937 | 3752万 | 16.37 | 72.72 | 80.97 | 102 | 龙迅股份 | 2023-11-23 四 | 105.56 | 106.03 | 108.95 | 110.99 | 105.53 | 2.75% | 2.23% | 347990 | 3772万 | 16.99 | 75.46 | 84.02 | 103 | 龙迅股份 | 2023-11-22 三 | 106.90 | 108.51 | 106.03 | 108.18 | 104.99 | -2.29% | 1.59% | 247901 | 2635万 | 16.53 | 73.44 | 81.77 | 104 | 龙迅股份 | 2023-11-21 二 | 108.88 | 110.14 | 108.51 | 110.58 | 107.31 | -1.48% | 2.23% | 347253 | 3767万 | 16.92 | 75.15 | 83.68 | 105 | 龙迅股份 | 2023-11-20 一 | 108.44 | 108.44 | 110.14 | 112.11 | 106.52 | 1.57% | 2.87% | 447697 | 4929万 | 17.17 | 76.28 | 84.94 | 106 | 龙迅股份 | 2023-11-17 五 | 105.44 | 105.27 | 108.44 | 108.50 | 105.20 | 3.01% | 2.30% | 359087 | 3831万 | 16.91 | 75.1 | 83.63 | 107 | 龙迅股份 | 2023-11-16 四 | 107.00 | 107.44 | 105.27 | 108.39 | 105.24 | -2.02% | 2.79% | 435686 | 4634万 | 16.41 | 72.91 | 81.18 | 108 | 龙迅股份 | 2023-11-15 三 | 110.15 | 109.96 | 107.44 | 111.05 | 105.80 | -2.29% | 4.35% | 678848 | 7311万 | 16.75 | 74.41 | 82.85 | 109 | 龙迅股份 | 2023-11-14 二 | 110.01 | 110.01 | 109.96 | 112.10 | 109.58 | -0.05% | 2.11% | 328703 | 3637万 | 17.15 | 76.16 | 84.8 | 110 | 龙迅股份 | 2023-11-13 一 | 108.73 | 107.87 | 110.01 | 111.00 | 107.93 | 1.98% | 2.67% | 416795 | 4555万 | 17.15 | 76.19 | 84.84 | 111 | 龙迅股份 | 2023-11-10 五 | 108.36 | 109.08 | 107.87 | 111.00 | 107.31 | -1.11% | 1.94% | 302109 | 3279万 | 16.82 | 74.71 | 83.19 | 112 | 龙迅股份 | 2023-11-09 四 | 111.00 | 111.91 | 109.08 | 111.00 | 108.94 | -2.53% | 3.20% | 498830 | 5476万 | 17.01 | 75.55 | 84.12 | 113 | 龙迅股份 | 2023-11-08 三 | 115.20 | 115.49 | 111.91 | 115.40 | 110.29 | -3.10% | 4.96% | 773242 | 8623万 | 17.45 | 77.51 | 86.3 | 114 | 龙迅股份 | 2023-11-07 二 | 111.58 | 111.67 | 115.49 | 118.91 | 110.29 | 3.42% | 5.14% | 800882 | 9155万 | 18.01 | 79.99 | 89.06 | 115 | 龙迅股份 | 2023-11-06 一 | 113.49 | 113.49 | 111.67 | 114.77 | 110.29 | -1.60% | 4.22% | 658403 | 7384万 | 17.41 | 77.34 | 86.12 | 116 | 龙迅股份 | 2023-11-03 五 | 107.36 | 107.86 | 113.49 | 114.00 | 106.18 | 5.22% | 4.22% | 657737 | 7278万 | 17.7 | 78.6 | 87.52 | 117 | 龙迅股份 | 2023-11-02 四 | 106.20 | 106.20 | 107.86 | 108.64 | 103.50 | 1.56% | 2.40% | 373983 | 3978万 | 16.82 | 74.7 | 83.18 | 118 | 龙迅股份 | 2023-11-01 三 | 111.00 | 111.18 | 106.20 | 112.00 | 105.50 | -4.48% | 2.61% | 406264 | 4388万 | 16.56 | 73.55 | 81.9 | 119 | 龙迅股份 | 2023-10-31 二 | 110.62 | 110.62 | 111.18 | 114.77 | 107.30 | 0.51% | 3.73% | 582384 | 6475万 | 17.34 | 77 | 85.74 | 120 | 龙迅股份 | 2023-10-30 一 | 103.02 | 103.02 | 110.62 | 112.95 | 103.02 | 7.38% | 5.82% | 907474 | 9945万 | 17.25 | 76.61 | 108.31 | 121 | 龙迅股份 | 2023-10-27 五 | 98.99 | 99.52 | 103.02 | 104.34 | 97.50 | 3.52% | 2.03% | 315794 | 3209万 | 16.06 | 71.35 | 100.86 | 122 | 龙迅股份 | 2023-10-26 四 | 100.45 | 101.00 | 99.52 | 101.16 | 96.33 | -1.47% | 1.98% | 309223 | 3059万 | 15.52 | 68.93 | 97.44 | 123 | 龙迅股份 | 2023-10-25 三 | 98.47 | 98.47 | 101.00 | 102.42 | 95.01 | 2.57% | 1.91% | 297437 | 2941万 | 15.75 | 69.95 | 98.89 | 124 | 龙迅股份 | 2023-10-24 二 | 94.88 | 94.63 | 98.47 | 98.77 | 93.27 | 4.06% | 2.01% | 312789 | 3034万 | 15.35 | 68.2 | 96.41 | 125 | 龙迅股份 | 2023-10-23 一 | 98.00 | 98.46 | 94.63 | 98.26 | 94.50 | -3.89% | 1.69% | 263869 | 2528万 | 14.76 | 65.54 | 92.65 | 126 | 龙迅股份 | 2023-10-20 五 | 98.22 | 97.51 | 98.46 | 99.79 | 94.70 | 0.97% | 2.35% | 366404 | 3543万 | 15.35 | 68.19 | 96.4 | 127 | 龙迅股份 | 2023-10-19 四 | 96.90 | 98.67 | 97.51 | 101.01 | 96.81 | -1.18% | 1.58% | 247075 | 2441万 | 15.2 | 67.53 | 95.47 | 128 | 龙迅股份 | 2023-10-18 三 | 105.07 | 104.27 | 98.67 | 105.07 | 98.10 | -5.37% | 1.90% | 295991 | 2972万 | 15.39 | 68.34 | 96.61 | 129 | 龙迅股份 | 2023-10-17 二 | 99.60 | 99.60 | 104.27 | 104.74 | 99.01 | 4.69% | 2.64% | 412084 | 4241万 | 16.26 | 72.22 | 102.09 | 130 | 龙迅股份 | 2023-10-16 一 | 100.50 | 100.21 | 99.60 | 101.49 | 98.22 | -0.61% | 2.04% | 317375 | 3157万 | 15.53 | 68.98 | 97.52 | 131 | 龙迅股份 | 2023-10-13 五 | 100.99 | 101.00 | 100.21 | 101.35 | 97.54 | -0.78% | 2.59% | 404581 | 4020万 | 15.63 | 69.4 | 98.11 | 132 | 龙迅股份 | 2023-10-12 四 | 103.24 | 102.50 | 101.00 | 103.49 | 98.50 | -1.46% | 2.16% | 336765 | 3374万 | 15.75 | 69.95 | 98.89 | 133 | 龙迅股份 | 2023-10-11 三 | 96.41 | 95.75 | 102.50 | 107.32 | 95.80 | 7.05% | 3.74% | 583512 | 5942万 | 15.98 | 70.99 | 100.36 | 134 | 龙迅股份 | 2023-10-10 二 | 93.10 | 95.00 | 95.75 | 96.36 | 93.10 | 0.79% | 2.10% | 327639 | 3115万 | 14.93 | 66.32 | 93.75 | 135 | 龙迅股份 | 2023-10-09 一 | 95.50 | 94.30 | 95.00 | 96.37 | 92.64 | 0.74% | 1.51% | 235903 | 2235万 | 14.81 | 65.8 | 93.01 | 136 | 龙迅股份 | 2023-09-28 四 | 92.67 | 92.59 | 94.30 | 94.55 | 92.20 | 1.85% | 1.50% | 233967 | 2192万 | 14.7 | 65.31 | 92.33 | 137 | 龙迅股份 | 2023-09-27 三 | 93.00 | 94.00 | 92.59 | 94.90 | 92.59 | -1.50% | 1.12% | 174642 | 1632万 | 14.44 | 64.13 | 90.65 | 138 | 龙迅股份 | 2023-09-26 二 | 93.11 | 94.14 | 94.00 | 95.30 | 93.11 | -0.15% | 1.36% | 211510 | 1994万 | 14.66 | 65.1 | 92.03 | 139 | 龙迅股份 | 2023-09-25 一 | 97.78 | 95.90 | 94.14 | 97.97 | 92.68 | -1.84% | 1.43% | 222717 | 2097万 | 14.68 | 65.2 | 92.17 | 140 | 龙迅股份 | 2023-09-22 五 | 94.48 | 93.55 | 95.90 | 96.20 | 92.32 | 2.51% | 1.71% | 266223 | 2530万 | 14.95 | 66.42 | 93.89 | 141 | 龙迅股份 | 2023-09-21 四 | 92.92 | 92.95 | 93.55 | 94.52 | 92.50 | 0.65% | 1.31% | 204030 | 1912万 | 14.59 | 64.79 | 91.59 | 142 | 龙迅股份 | 2023-09-20 三 | 93.49 | 93.50 | 92.95 | 94.72 | 92.33 | -0.59% | 1.17% | 182936 | 1717万 | 14.49 | 64.38 | 91.01 | 143 | 龙迅股份 | 2023-09-19 二 | 95.46 | 95.60 | 93.50 | 95.46 | 92.88 | -2.20% | 1.49% | 232320 | 2171万 | 14.58 | 64.76 | 91.54 | 144 | 龙迅股份 | 2023-09-18 一 | 96.98 | 96.77 | 95.60 | 98.00 | 95.16 | -1.21% | 1.92% | 299656 | 2884万 | 14.91 | 66.21 | 93.6 | 145 | 龙迅股份 | 2023-09-15 五 | 97.94 | 97.91 | 96.77 | 98.99 | 96.00 | -1.16% | 3.00% | 467137 | 4547万 | 15.09 | 67.02 | 94.75 | 146 | 龙迅股份 | 2023-09-14 四 | 100.01 | 100.40 | 97.91 | 100.13 | 96.56 | -2.48% | 2.39% | 372327 | 3648万 | 15.27 | 67.81 | 95.86 | 147 | 龙迅股份 | 2023-09-13 三 | 100.67 | 100.80 | 100.40 | 102.16 | 99.19 | -0.40% | 1.94% | 302210 | 3044万 | 15.66 | 69.54 | 98.3 | 148 | 龙迅股份 | 2023-09-12 二 | 101.21 | 102.28 | 100.80 | 103.10 | 100.00 | -1.45% | 2.03% | 316780 | 3223万 | 15.72 | 69.81 | 98.69 | 149 | 龙迅股份 | 2023-09-11 一 | 105.39 | 104.63 | 102.28 | 105.39 | 101.51 | -2.25% | 2.05% | 319920 | 3279万 | 15.95 | 70.84 | 100.14 | 150 | 龙迅股份 | 2023-09-08 五 | 101.44 | 102.92 | 104.63 | 105.80 | 100.60 | 1.66% | 2.43% | 378265 | 3926万 | 16.32 | 72.47 | 102.44 | 151 | 龙迅股份 | 2023-09-07 四 | 103.30 | 103.39 | 102.92 | 103.66 | 101.42 | -0.45% | 1.90% | 297041 | 3046万 | 16.05 | 71.28 | 100.77 | 152 | 龙迅股份 | 2023-09-06 三 | 100.98 | 101.70 | 103.39 | 103.96 | 100.60 | 1.66% | 2.51% | 390955 | 4009万 | 16.12 | 71.61 | 101.23 | 153 | 龙迅股份 | 2023-09-05 二 | 102.03 | 102.63 | 101.70 | 103.96 | 100.55 | -0.91% | 2.82% | 439563 | 4496万 | 15.86 | 70.44 | 99.57 | 154 | 龙迅股份 | 2023-09-04 一 | 104.95 | 104.27 | 102.63 | 105.50 | 100.00 | -1.57% | 3.28% | 511688 | 5221万 | 16 | 71.08 | 100.48 | 155 | 龙迅股份 | 2023-09-01 五 | 105.18 | 104.34 | 104.27 | 105.90 | 102.70 | -0.07% | 3.12% | 485806 | 5055万 | 16.26 | 72.22 | 102.09 | 156 | 龙迅股份 | 2023-08-31 四 | 105.68 | 104.92 | 104.34 | 106.00 | 102.61 | -0.55% | 3.82% | 595472 | 6184万 | 16.27 | 72.26 | 102.16 | 157 | 龙迅股份 | 2023-08-30 三 | 98.49 | 97.01 | 104.92 | 107.66 | 98.00 | 8.15% | 6.82% | 1063125 | 11070万 | 16.36 | 72.67 | 102.72 | 158 | 龙迅股份 | 2023-08-29 二 | 88.10 | 89.79 | 97.01 | 98.00 | 88.10 | 8.04% | 3.85% | 600507 | 5637万 | 15.13 | 67.19 | 94.98 | 159 | 龙迅股份 | 2023-08-28 一 | 99.64 | 93.60 | 89.79 | 99.64 | 89.61 | -4.07% | 4.41% | 687476 | 6476万 | 14 | 62.19 | 87.91 | 160 | 龙迅股份 | 2023-08-25 五 | 100.25 | 99.56 | 93.60 | 100.25 | 93.08 | -5.99% | 3.83% | 597459 | 5790万 | 14.6 | 64.83 | 91.64 | 161 | 龙迅股份 | 2023-08-23 三 | 96.00 | 95.68 | 97.98 | 99.51 | 93.31 | 2.40% | 7.29% | 1136123 | 11129万 | 15.28 | 67.86 | 95.93 | 162 | 龙迅股份 | 2023-08-22 二 | 89.35 | 83.12 | 95.68 | 98.70 | 89.35 | 15.11% | 12.12% | 1889415 | 17956万 | 14.92 | 66.27 | 93.68 |
|
行情刷新 | 流通股东
|