| 股票名称 | 代码 688766 | 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 | 普冉股份 | 2024-03-28 四 | 88.33 | 88.38 | 88.98 | 90.99 | 87.50 | 0.68% | 2.64% | 1156186 | 10319万 | 38.99 | 67.19 | -129.03 | 2 | 普冉股份 | 2024-03-27 三 | 91.81 | 92.31 | 88.38 | 93.60 | 88.37 | -4.26% | 3.34% | 1463301 | 13200万 | 38.72 | 66.74 | -128.16 | 3 | 普冉股份 | 2024-03-26 二 | 92.55 | 91.40 | 92.31 | 95.69 | 90.82 | 1.00% | 2.23% | 975631 | 9066万 | 40.45 | 69.71 | -133.86 | 4 | 普冉股份 | 2024-03-25 一 | 96.10 | 97.50 | 91.40 | 96.10 | 91.30 | -6.26% | 3.18% | 1394791 | 12987万 | 40.05 | 69.02 | -132.54 | 5 | 普冉股份 | 2024-03-22 五 | 98.17 | 98.70 | 97.50 | 102.91 | 97.00 | -1.22% | 3.10% | 1359699 | 13550万 | 42.72 | 73.63 | -141.39 | 6 | 普冉股份 | 2024-03-21 四 | 100.00 | 96.38 | 98.70 | 100.65 | 96.10 | 2.41% | 3.06% | 1340630 | 13189万 | 43.25 | 74.53 | -143.13 | 7 | 普冉股份 | 2024-03-20 三 | 94.37 | 94.37 | 96.38 | 96.84 | 93.94 | 2.13% | 1.93% | 847088 | 8086万 | 42.23 | 72.78 | -139.76 | 8 | 普冉股份 | 2024-03-19 二 | 96.01 | 96.98 | 94.37 | 99.27 | 94.37 | -2.69% | 2.75% | 1206976 | 11705万 | 41.35 | 71.26 | -136.85 | 9 | 普冉股份 | 2024-03-18 一 | 93.34 | 91.98 | 96.98 | 97.00 | 90.78 | 5.44% | 3.44% | 1506324 | 14256万 | 42.49 | 73.23 | -140.63 | 10 | 普冉股份 | 2024-03-15 五 | 91.55 | 91.55 | 91.98 | 93.18 | 89.32 | 0.47% | 2.45% | 1073141 | 9782万 | 40.3 | 69.46 | -133.38 | 11 | 普冉股份 | 2024-03-14 四 | 88.16 | 88.40 | 91.55 | 93.78 | 86.40 | 3.56% | 3.61% | 1580404 | 14399万 | 40.11 | 69.13 | -132.76 | 12 | 普冉股份 | 2024-03-08 五 | 80.21 | 80.01 | 84.09 | 85.55 | 79.84 | 5.10% | 3.81% | 1669991 | 13939万 | 36.84 | 63.5 | -121.94 | 13 | 普冉股份 | 2024-03-07 四 | 82.87 | 81.80 | 80.01 | 84.40 | 79.77 | -2.19% | 1.55% | 680010 | 5579万 | 35.06 | 60.42 | -116.02 | 14 | 普冉股份 | 2024-03-06 三 | 81.50 | 81.55 | 81.80 | 83.00 | 79.12 | 0.31% | 2.20% | 963274 | 7839万 | 35.84 | 61.77 | -118.62 | 15 | 普冉股份 | 2024-03-05 二 | 83.28 | 83.55 | 81.55 | 84.18 | 80.99 | -2.39% | 2.97% | 1302003 | 10785万 | 35.73 | 61.58 | -118.26 | 16 | 普冉股份 | 2024-03-04 一 | 83.27 | 83.27 | 83.55 | 84.30 | 80.01 | 0.34% | 3.13% | 1373199 | 11397万 | 36.61 | 63.09 | -121.16 | 17 | 普冉股份 | 2024-03-01 五 | 82.00 | 81.83 | 83.27 | 84.77 | 81.98 | 1.76% | 3.32% | 1453117 | 12140万 | 36.49 | 62.88 | -120.75 | 18 | 普冉股份 | 2024-02-29 四 | 76.50 | 76.91 | 81.83 | 82.50 | 76.50 | 6.40% | 3.81% | 1668658 | 13442万 | 35.85 | 61.79 | -118.66 | 19 | 普冉股份 | 2024-02-28 三 | 85.54 | 87.17 | 76.91 | 86.44 | 76.89 | -11.77% | 5.89% | 2579179 | 21194万 | 33.7 | 58.08 | -111.53 | 20 | 普冉股份 | 2024-02-27 二 | 86.56 | 86.83 | 87.17 | 87.50 | 82.60 | 0.39% | 5.25% | 2300149 | 19480万 | 38.19 | 65.83 | -126.41 | 21 | 普冉股份 | 2024-02-26 一 | 82.55 | 83.30 | 86.83 | 87.58 | 82.20 | 4.24% | 4.19% | 1838047 | 15773万 | 38.05 | 65.57 | -125.91 | 22 | 普冉股份 | 2024-02-23 五 | 79.80 | 80.54 | 83.30 | 84.50 | 78.85 | 3.43% | 3.24% | 1419157 | 11609万 | 36.5 | 62.9 | -40.16 | 23 | 普冉股份 | 2024-02-22 四 | 77.20 | 77.23 | 80.54 | 81.30 | 76.40 | 4.29% | 3.40% | 1491431 | 11697万 | 35.29 | 60.82 | -38.83 | 24 | 普冉股份 | 2024-02-21 三 | 77.00 | 79.70 | 77.23 | 80.92 | 76.10 | -3.10% | 3.60% | 1576960 | 12318万 | 33.84 | 58.32 | -37.23 | 25 | 普冉股份 | 2024-02-20 二 | 75.75 | 76.23 | 79.70 | 82.87 | 73.59 | 4.55% | 4.45% | 1951864 | 15057万 | 34.92 | 60.19 | -38.42 | 26 | 普冉股份 | 2024-02-19 一 | 72.10 | 71.22 | 76.23 | 77.48 | 71.40 | 7.03% | 5.33% | 2333832 | 17292万 | 33.4 | 57.57 | -36.75 | 27 | 普冉股份 | 2024-02-08 四 | 65.50 | 65.69 | 71.22 | 73.52 | 65.50 | 8.42% | 4.88% | 2136800 | 14834万 | 31.21 | 53.78 | -34.33 | 28 | 普冉股份 | 2024-02-07 三 | 68.80 | 69.05 | 65.69 | 72.00 | 64.05 | -4.87% | 5.51% | 2416197 | 16458万 | 28.78 | 49.61 | -31.67 | 29 | 普冉股份 | 2024-02-06 二 | 60.50 | 63.00 | 69.05 | 70.90 | 58.50 | 9.60% | 5.27% | 2307034 | 14984万 | 30.26 | 52.14 | -33.29 | 30 | 普冉股份 | 2024-02-05 一 | 69.66 | 71.00 | 63.00 | 69.66 | 60.00 | -11.27% | 6.48% | 2839708 | 18476万 | 27.6 | 47.57 | -30.37 | 31 | 普冉股份 | 2024-02-02 五 | 73.00 | 72.50 | 71.00 | 75.57 | 68.45 | -2.07% | 5.94% | 2602452 | 18854万 | 31.11 | 53.62 | -34.23 | 32 | 普冉股份 | 2024-02-01 四 | 67.10 | 67.00 | 72.50 | 75.50 | 66.18 | 8.21% | 5.14% | 2252373 | 16093万 | 31.77 | 54.75 | -34.95 | 33 | 普冉股份 | 2024-01-31 三 | 69.49 | 70.20 | 67.00 | 71.97 | 67.00 | -4.56% | 3.96% | 1736767 | 12015万 | 29.36 | 50.6 | -32.3 | 34 | 普冉股份 | 2024-01-30 二 | 69.90 | 66.50 | 70.20 | 72.90 | 67.11 | 5.56% | 6.61% | 2894835 | 20529万 | 30.76 | 53.01 | -33.84 | 35 | 普冉股份 | 2024-01-29 一 | 71.14 | 70.14 | 66.50 | 71.99 | 66.06 | -5.19% | 3.20% | 1401655 | 9557万 | 29.14 | 50.22 | -32.06 | 36 | 普冉股份 | 2024-01-26 五 | 73.00 | 74.03 | 70.14 | 73.05 | 70.01 | -5.25% | 2.17% | 952127 | 6793万 | 30.73 | 52.97 | -33.81 | 37 | 普冉股份 | 2024-01-25 四 | 71.44 | 70.87 | 74.03 | 74.72 | 68.83 | 4.46% | 2.28% | 1000128 | 7224万 | 32.44 | 55.9 | -35.69 | 38 | 普冉股份 | 2024-01-24 三 | 73.86 | 73.39 | 70.87 | 73.86 | 68.51 | -3.43% | 2.57% | 1124149 | 7879万 | 31.05 | 53.52 | -34.16 | 39 | 普冉股份 | 2024-01-23 二 | 72.10 | 72.10 | 73.39 | 74.00 | 71.17 | 1.79% | 1.71% | 750468 | 5456万 | 32.16 | 55.42 | -35.38 | 40 | 普冉股份 | 2024-01-22 一 | 76.75 | 77.80 | 72.10 | 77.76 | 71.50 | -7.33% | 2.49% | 1089992 | 8108万 | 31.59 | 54.45 | -34.76 | 41 | 普冉股份 | 2024-01-19 五 | 79.79 | 79.22 | 77.80 | 80.30 | 77.38 | -1.79% | 1.56% | 681512 | 5363万 | 34.09 | 58.75 | -37.51 | 42 | 普冉股份 | 2024-01-18 四 | 78.59 | 79.00 | 79.22 | 79.69 | 76.06 | 0.28% | 1.94% | 847953 | 6599万 | 34.71 | 59.82 | -38.19 | 43 | 普冉股份 | 2024-01-17 三 | 81.93 | 82.00 | 79.00 | 82.53 | 79.00 | -3.66% | 1.32% | 578451 | 4640万 | 34.61 | 59.66 | -38.08 | 44 | 普冉股份 | 2024-01-16 二 | 83.89 | 83.95 | 82.00 | 83.89 | 80.24 | -2.32% | 1.82% | 795801 | 6495万 | 35.93 | 61.92 | -39.53 | 45 | 普冉股份 | 2024-01-15 一 | 81.20 | 82.12 | 83.95 | 84.39 | 81.12 | 2.23% | 1.78% | 780287 | 6491万 | 36.78 | 63.4 | -40.47 | 46 | 普冉股份 | 2024-01-12 五 | 84.57 | 84.61 | 82.12 | 84.69 | 82.00 | -2.94% | 1.71% | 749836 | 6223万 | 35.98 | 62.01 | -39.59 | 47 | 普冉股份 | 2024-01-11 四 | 84.30 | 84.80 | 84.61 | 85.85 | 83.38 | -0.22% | 2.18% | 956682 | 8099万 | 37.07 | 63.89 | -40.79 | 48 | 普冉股份 | 2024-01-10 三 | 83.83 | 84.41 | 84.80 | 85.99 | 82.22 | 0.46% | 1.59% | 694728 | 5866万 | 37.16 | 64.04 | -40.88 | 49 | 普冉股份 | 2024-01-09 二 | 87.49 | 86.32 | 84.41 | 87.88 | 83.70 | -2.21% | 2.08% | 909511 | 7758万 | 36.99 | 63.74 | -40.69 | 50 | 普冉股份 | 2024-01-08 一 | 89.60 | 88.88 | 86.32 | 89.60 | 86.26 | -2.88% | 1.27% | 554363 | 4834万 | 37.82 | 65.18 | -41.61 | 51 | 普冉股份 | 2024-01-05 五 | 90.50 | 90.58 | 88.88 | 91.40 | 88.84 | -1.88% | 1.56% | 683579 | 6165万 | 38.94 | 67.12 | -42.85 | 52 | 普冉股份 | 2024-01-04 四 | 91.78 | 92.18 | 90.58 | 92.28 | 89.89 | -1.74% | 1.43% | 625711 | 5682万 | 39.69 | 68.4 | -43.67 | 53 | 普冉股份 | 2024-01-03 三 | 93.18 | 93.79 | 92.18 | 93.98 | 91.17 | -1.72% | 1.88% | 824446 | 7606万 | 40.39 | 69.61 | -44.44 | 54 | 普冉股份 | 2024-01-02 二 | 97.88 | 97.98 | 93.79 | 99.17 | 92.00 | -4.28% | 3.03% | 1326431 | 12482万 | 41.1 | 70.83 | -45.21 | 55 | 普冉股份 | 2023-12-29 五 | 96.97 | 96.96 | 97.98 | 100.30 | 96.22 | 1.05% | 2.33% | 1019339 | 10033万 | 42.93 | 73.99 | -47.23 | 56 | 普冉股份 | 2023-12-28 四 | 95.95 | 95.66 | 96.96 | 98.77 | 94.58 | 1.36% | 1.60% | 702724 | 6802万 | 42.48 | 73.22 | -46.74 | 57 | 普冉股份 | 2023-12-27 三 | 93.96 | 94.00 | 95.66 | 96.74 | 93.64 | 1.77% | 1.32% | 580157 | 5532万 | 41.91 | 72.24 | -46.12 | 58 | 普冉股份 | 2023-12-26 二 | 96.62 | 96.58 | 94.00 | 96.88 | 92.88 | -2.67% | 1.12% | 491982 | 4630万 | 41.19 | 70.98 | -45.32 | 59 | 普冉股份 | 2023-12-25 一 | 96.65 | 97.48 | 96.58 | 98.05 | 95.40 | -0.92% | 0.86% | 375926 | 3635万 | 42.32 | 72.93 | -46.56 | 60 | 普冉股份 | 2023-12-22 五 | 100.50 | 99.64 | 97.48 | 101.20 | 96.40 | -2.17% | 1.64% | 716706 | 7062万 | 42.71 | 73.61 | -46.99 | 61 | 普冉股份 | 2023-12-21 四 | 96.10 | 97.44 | 99.64 | 101.44 | 96.01 | 2.26% | 2.30% | 1006337 | 9933万 | 43.66 | 75.24 | -48.03 | 62 | 普冉股份 | 2023-12-20 三 | 97.31 | 97.25 | 97.44 | 98.98 | 96.51 | 0.20% | 1.46% | 637763 | 6240万 | 42.69 | 73.58 | -46.97 | 63 | 普冉股份 | 2023-12-19 二 | 95.72 | 96.51 | 97.25 | 98.19 | 95.72 | 0.77% | 1.96% | 859996 | 8339万 | 42.61 | 73.44 | -46.88 | 64 | 普冉股份 | 2023-12-18 一 | 102.11 | 102.63 | 96.51 | 102.11 | 95.88 | -5.96% | 3.00% | 1312762 | 12877万 | 42.29 | 72.88 | -46.53 | 65 | 普冉股份 | 2023-12-15 五 | 104.60 | 104.42 | 102.63 | 105.36 | 102.00 | -1.71% | 1.90% | 830899 | 8558万 | 44.97 | 77.5 | -49.48 | 66 | 普冉股份 | 2023-12-14 四 | 104.07 | 103.59 | 104.42 | 106.98 | 102.60 | 0.80% | 1.99% | 869982 | 9120万 | 45.75 | 78.85 | -50.34 | 67 | 普冉股份 | 2023-12-13 三 | 105.50 | 104.81 | 103.59 | 105.60 | 103.00 | -1.16% | 1.59% | 697172 | 7274万 | 45.39 | 78.23 | -49.94 | 68 | 普冉股份 | 2023-12-12 二 | 105.78 | 105.60 | 104.81 | 107.40 | 104.32 | -0.75% | 1.83% | 803695 | 8487万 | 45.92 | 79.15 | -50.53 | 69 | 普冉股份 | 2023-12-11 一 | 103.57 | 103.57 | 105.60 | 106.00 | 102.01 | 1.96% | 1.83% | 803907 | 8384万 | 46.27 | 79.74 | -50.91 | 70 | 普冉股份 | 2023-12-08 五 | 101.56 | 101.44 | 103.57 | 104.88 | 101.56 | 2.10% | 1.86% | 815911 | 8432万 | 45.38 | 78.21 | -49.93 | 71 | 普冉股份 | 2023-12-07 四 | 100.98 | 101.43 | 101.44 | 102.59 | 100.08 | 0.01% | 1.31% | 575808 | 5838万 | 44.45 | 76.6 | -48.9 | 72 | 普冉股份 | 2023-12-06 三 | 100.68 | 100.72 | 101.43 | 102.32 | 100.01 | 0.70% | 1.94% | 850326 | 8604万 | 44.44 | 76.6 | -48.9 | 73 | 普冉股份 | 2023-12-05 二 | 107.00 | 107.00 | 100.72 | 107.02 | 99.99 | -5.87% | 2.68% | 1176276 | 12098万 | 44.13 | 76.06 | -48.55 | 74 | 普冉股份 | 2023-12-04 一 | 107.59 | 107.20 | 107.00 | 108.80 | 105.43 | -0.19% | 1.52% | 664310 | 7130万 | 46.88 | 80.8 | -51.58 | 75 | 普冉股份 | 2023-12-01 五 | 105.12 | 105.12 | 107.20 | 107.50 | 103.50 | 1.98% | 1.90% | 833579 | 8805万 | 46.97 | 80.95 | -51.68 | 76 | 普冉股份 | 2023-11-30 四 | 106.60 | 107.52 | 105.12 | 107.00 | 102.66 | -2.23% | 2.33% | 1020406 | 10661万 | 46.06 | 79.38 | -50.68 | 77 | 普冉股份 | 2023-11-29 三 | 108.18 | 108.30 | 107.52 | 110.79 | 106.06 | -0.72% | 1.70% | 746306 | 8068万 | 47.11 | 81.19 | -51.83 | 78 | 普冉股份 | 2023-11-28 二 | 106.99 | 107.47 | 108.30 | 109.98 | 106.62 | 0.77% | 1.62% | 710351 | 7699万 | 47.45 | 81.78 | -52.21 | 79 | 普冉股份 | 2023-11-27 一 | 107.02 | 106.25 | 107.47 | 108.00 | 104.49 | 1.15% | 1.76% | 769724 | 8194万 | 47.09 | 81.16 | -51.81 | 80 | 普冉股份 | 2023-11-24 五 | 108.15 | 108.92 | 106.25 | 108.20 | 105.00 | -2.45% | 1.63% | 712210 | 7581万 | 46.55 | 80.23 | -51.22 | 81 | 普冉股份 | 2023-11-23 四 | 107.50 | 107.04 | 108.92 | 108.92 | 106.06 | 1.76% | 1.61% | 706321 | 7611万 | 47.72 | 82.25 | -52.51 | 82 | 普冉股份 | 2023-11-22 三 | 110.00 | 110.10 | 107.04 | 110.80 | 106.38 | -2.78% | 2.54% | 1111226 | 12046万 | 46.9 | 80.83 | -51.6 | 83 | 普冉股份 | 2023-11-21 二 | 111.25 | 111.80 | 110.10 | 112.59 | 109.00 | -1.52% | 2.04% | 895884 | 9893万 | 48.24 | 83.14 | -53.08 | 84 | 普冉股份 | 2023-11-20 一 | 115.56 | 115.79 | 111.80 | 115.70 | 111.50 | -3.45% | 2.72% | 1190213 | 13383万 | 48.99 | 84.43 | -53.9 | 85 | 普冉股份 | 2023-11-17 五 | 116.66 | 118.20 | 115.79 | 117.30 | 113.65 | -2.04% | 2.22% | 973660 | 11230万 | 50.73 | 87.44 | -55.82 | 86 | 普冉股份 | 2023-11-16 四 | 116.50 | 116.70 | 118.20 | 121.00 | 115.03 | 1.29% | 3.50% | 1534369 | 18120万 | 51.79 | 89.26 | -56.98 | 87 | 普冉股份 | 2023-11-15 三 | 115.66 | 113.96 | 116.70 | 118.80 | 114.74 | 2.40% | 3.63% | 1589082 | 18547万 | 51.13 | 88.13 | -56.26 | 88 | 普冉股份 | 2023-11-14 二 | 112.32 | 113.68 | 113.96 | 116.41 | 111.82 | 0.25% | 2.44% | 1070760 | 12214万 | 49.93 | 86.06 | -54.94 | 89 | 普冉股份 | 2023-11-13 一 | 116.38 | 113.82 | 113.68 | 117.30 | 111.88 | -0.12% | 2.07% | 905961 | 10285万 | 49.81 | 85.85 | -54.8 | 90 | 普冉股份 | 2023-11-10 五 | 114.12 | 113.49 | 113.82 | 118.37 | 113.00 | 0.29% | 3.36% | 1472954 | 17007万 | 49.87 | 85.95 | -54.87 | 91 | 普冉股份 | 2023-11-09 四 | 117.00 | 117.10 | 113.49 | 118.58 | 112.61 | -3.08% | 3.14% | 1374126 | 15825万 | 49.73 | 85.7 | -54.71 | 92 | 普冉股份 | 2023-11-08 三 | 113.33 | 114.02 | 117.10 | 119.79 | 113.18 | 2.70% | 4.08% | 1788810 | 21035万 | 51.31 | 88.43 | -56.45 | 93 | 普冉股份 | 2023-11-07 二 | 111.64 | 112.20 | 114.02 | 115.00 | 110.50 | 1.62% | 3.26% | 1429680 | 16189万 | 49.96 | 86.1 | -54.97 | 94 | 普冉股份 | 2023-11-06 一 | 111.00 | 108.35 | 112.20 | 113.60 | 108.35 | 3.55% | 3.46% | 1513994 | 16852万 | 49.16 | 84.73 | -54.09 | 95 | 普冉股份 | 2023-11-03 五 | 104.18 | 103.86 | 108.35 | 109.41 | 103.31 | 4.32% | 3.30% | 1447474 | 15425万 | 47.47 | 81.82 | -52.23 | 96 | 普冉股份 | 2023-11-02 四 | 107.23 | 106.80 | 103.86 | 108.79 | 103.45 | -2.75% | 2.30% | 1008516 | 10615万 | 45.51 | 78.43 | -50.07 | 97 | 普冉股份 | 2023-11-01 三 | 109.37 | 108.59 | 106.80 | 109.37 | 105.80 | -1.65% | 1.64% | 717694 | 7693万 | 46.8 | 80.65 | -51.49 | 98 | 普冉股份 | 2023-10-31 二 | 107.90 | 107.92 | 108.59 | 110.48 | 105.85 | 0.62% | 2.93% | 1284748 | 13885万 | 47.58 | 82 | -52.35 | 99 | 普冉股份 | 2023-10-30 一 | 102.97 | 104.67 | 107.92 | 109.83 | 102.39 | 3.10% | 3.64% | 1593866 | 17140万 | 47.29 | 81.5 | -52.03 | 100 | 普冉股份 | 2023-10-27 五 | 95.55 | 95.85 | 104.67 | 106.34 | 95.55 | 9.20% | 4.46% | 1953827 | 19909万 | 45.86 | 79.04 | -50.46 | 101 | 普冉股份 | 2023-10-26 四 | 96.52 | 96.00 | 95.85 | 100.88 | 94.60 | -0.16% | 2.49% | 1090364 | 10676万 | 42 | 72.38 | -46.21 | 102 | 普冉股份 | 2023-10-25 三 | 93.65 | 94.25 | 96.00 | 97.48 | 93.00 | 1.86% | 2.03% | 891219 | 8520万 | 42.06 | 72.49 | -73.6 | 103 | 普冉股份 | 2023-10-24 二 | 94.26 | 94.00 | 94.25 | 96.38 | 91.08 | 0.27% | 2.23% | 976904 | 9123万 | 41.3 | 71.17 | -72.26 | 104 | 普冉股份 | 2023-10-23 一 | 97.00 | 99.03 | 94.00 | 98.40 | 93.60 | -5.08% | 1.75% | 768325 | 7309万 | 41.19 | 70.98 | -72.06 | 105 | 普冉股份 | 2023-10-20 五 | 102.65 | 103.49 | 99.03 | 104.01 | 98.19 | -4.31% | 1.89% | 829965 | 8334万 | 43.39 | 74.78 | -75.92 | 106 | 普冉股份 | 2023-10-19 四 | 102.82 | 103.46 | 103.49 | 107.00 | 102.80 | 0.03% | 1.92% | 842241 | 8831万 | 45.35 | 78.15 | -79.34 | 107 | 普冉股份 | 2023-10-18 三 | 107.00 | 107.60 | 103.46 | 107.96 | 102.71 | -3.85% | 1.81% | 794527 | 8299万 | 45.33 | 78.13 | -79.32 | 108 | 普冉股份 | 2023-10-17 二 | 106.35 | 106.90 | 107.60 | 108.87 | 104.15 | 0.65% | 2.30% | 1009700 | 10732万 | 47.15 | 81.25 | -82.49 | 109 | 普冉股份 | 2023-10-16 一 | 107.53 | 108.70 | 106.90 | 111.50 | 105.61 | -1.66% | 4.04% | 1770343 | 19162万 | 46.84 | 80.73 | -81.95 | 110 | 普冉股份 | 2023-10-13 五 | 103.91 | 104.57 | 108.70 | 109.77 | 103.00 | 3.95% | 4.18% | 1830910 | 19677万 | 47.63 | 82.09 | -83.33 | 111 | 普冉股份 | 2023-10-12 四 | 102.65 | 102.24 | 104.57 | 105.51 | 102.01 | 2.28% | 2.94% | 1288697 | 13369万 | 45.82 | 78.97 | -80.17 | 112 | 普冉股份 | 2023-10-11 三 | 103.02 | 101.45 | 102.24 | 103.29 | 100.00 | 0.78% | 2.49% | 1089576 | 11125万 | 44.8 | 77.21 | -78.38 | 113 | 普冉股份 | 2023-10-10 二 | 98.48 | 99.35 | 101.45 | 103.88 | 98.41 | 2.11% | 3.75% | 1643776 | 16619万 | 44.45 | 76.61 | -77.78 | 114 | 普冉股份 | 2023-10-09 一 | 96.17 | 96.20 | 99.35 | 101.69 | 95.23 | 3.27% | 2.87% | 1255731 | 12452万 | 43.53 | 75.02 | -76.17 | 115 | 普冉股份 | 2023-09-28 四 | 97.66 | 97.68 | 96.20 | 98.92 | 93.08 | -1.52% | 2.71% | 1185381 | 11367万 | 42.15 | 72.65 | -73.75 | 116 | 普冉股份 | 2023-09-27 三 | 96.18 | 97.00 | 97.68 | 99.68 | 95.50 | 0.70% | 1.86% | 814325 | 7973万 | 42.8 | 73.76 | -74.89 | 117 | 普冉股份 | 2023-09-26 二 | 100.60 | 100.66 | 97.00 | 101.00 | 96.66 | -3.64% | 2.74% | 1199390 | 11793万 | 42.5 | 73.25 | -74.36 | 118 | 普冉股份 | 2023-09-25 一 | 103.33 | 103.33 | 100.66 | 103.90 | 100.00 | -2.58% | 2.54% | 1113027 | 11255万 | 44.11 | 76.01 | -77.17 | 119 | 普冉股份 | 2023-09-22 五 | 101.55 | 102.03 | 103.33 | 104.44 | 98.62 | 1.27% | 3.91% | 1711734 | 17383万 | 45.28 | 78.03 | -79.22 | 120 | 普冉股份 | 2023-09-21 四 | 101.60 | 102.33 | 102.03 | 103.60 | 99.50 | -0.29% | 3.12% | 1366817 | 13848万 | 44.71 | 77.05 | -78.22 | 121 | 普冉股份 | 2023-09-20 三 | 103.85 | 104.50 | 102.33 | 106.41 | 102.00 | -2.08% | 4.55% | 1994729 | 20681万 | 44.84 | 77.27 | -78.45 | 122 | 普冉股份 | 2023-09-19 二 | 98.19 | 98.02 | 104.50 | 108.50 | 96.55 | 6.61% | 5.92% | 2595729 | 26843万 | 45.79 | 78.91 | -80.11 | 123 | 普冉股份 | 2023-09-18 一 | 100.90 | 101.49 | 98.02 | 100.90 | 97.70 | -3.42% | 2.79% | 1222722 | 12100万 | 42.95 | 74.02 | -75.15 | 124 | 普冉股份 | 2023-09-15 五 | 96.75 | 96.50 | 101.49 | 103.43 | 94.01 | 5.17% | 4.76% | 2085928 | 20800万 | 44.47 | 76.64 | -77.81 | 125 | 普冉股份 | 2023-09-14 四 | 98.00 | 98.08 | 96.50 | 98.98 | 95.24 | -1.61% | 2.11% | 923769 | 8919万 | 42.28 | 72.87 | -73.98 | 126 | 普冉股份 | 2023-09-13 三 | 99.88 | 98.35 | 98.08 | 100.87 | 96.50 | -0.27% | 2.80% | 1225061 | 12048万 | 42.97 | 74.07 | -75.19 | 127 | 普冉股份 | 2023-09-12 二 | 101.02 | 100.63 | 98.35 | 101.03 | 98.00 | -2.27% | 2.34% | 1023984 | 10131万 | 43.09 | 74.27 | -75.4 | 128 | 普冉股份 | 2023-09-11 一 | 100.50 | 100.19 | 100.63 | 101.98 | 99.10 | 0.44% | 1.77% | 776125 | 7803万 | 44.09 | 75.99 | -77.15 | 129 | 普冉股份 | 2023-09-08 五 | 99.69 | 101.00 | 100.19 | 102.01 | 99.68 | -0.80% | 1.54% | 673884 | 6781万 | 43.9 | 75.66 | -76.81 | 130 | 普冉股份 | 2023-09-07 四 | 102.24 | 102.48 | 101.00 | 105.24 | 99.70 | -1.44% | 2.97% | 1301054 | 13263万 | 44.25 | 76.27 | -77.43 | 131 | 普冉股份 | 2023-09-06 三 | 100.25 | 100.90 | 102.48 | 102.97 | 98.88 | 1.57% | 2.82% | 1237487 | 12500万 | 44.9 | 77.39 | -78.57 | 132 | 普冉股份 | 2023-09-05 二 | 99.45 | 99.40 | 100.90 | 104.73 | 99.45 | 1.51% | 4.57% | 2001692 | 20445万 | 44.21 | 76.19 | -77.35 | 133 | 普冉股份 | 2023-09-04 一 | 97.00 | 97.00 | 99.40 | 100.98 | 95.15 | 2.47% | 2.41% | 1056975 | 10256万 | 43.55 | 75.06 | -76.2 | 134 | 普冉股份 | 2023-09-01 五 | 99.80 | 97.72 | 97.00 | 104.42 | 96.89 | -0.74% | 3.82% | 1674096 | 16770万 | 42.5 | 73.25 | -74.36 | 135 | 普冉股份 | 2023-08-31 四 | 96.12 | 96.00 | 97.72 | 98.76 | 94.06 | 1.79% | 3.02% | 1324910 | 12890万 | 42.82 | 73.79 | -74.92 | 136 | 普冉股份 | 2023-08-30 三 | 92.77 | 92.59 | 96.00 | 98.37 | 92.76 | 3.68% | 3.24% | 1420920 | 13627万 | 42.06 | 72.49 | -73.6 | 137 | 普冉股份 | 2023-08-29 二 | 87.80 | 88.01 | 92.59 | 94.90 | 87.17 | 5.20% | 4.22% | 1848723 | 16873万 | 40.57 | 69.92 | -70.98 | 138 | 普冉股份 | 2023-08-28 一 | 98.88 | 91.59 | 88.01 | 99.01 | 87.00 | -3.91% | 2.50% | 1097449 | 10008万 | 38.56 | 66.46 | -67.47 | 139 | 普冉股份 | 2023-08-25 五 | 94.38 | 95.60 | 91.59 | 95.48 | 90.37 | -4.19% | 1.87% | 820159 | 7558万 | 40.13 | 69.16 | -70.22 | 140 | 普冉股份 | 2023-08-23 三 | 96.00 | 96.15 | 93.21 | 96.26 | 92.98 | -3.06% | 1.53% | 672081 | 6345万 | 40.84 | 70.39 | -71.46 | 141 | 普冉股份 | 2023-08-22 二 | 96.99 | 96.57 | 96.15 | 98.89 | 92.97 | -0.43% | 1.82% | 792188 | 7557万 | 41.88 | 72.61 | 538.34 |
|
行情刷新 | 流通股东
|