| 股票名称 | 代码 000401 | 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 | 冀东水泥 | 2024-09-06 五 | 4.46 | 4.42 | 4.38 | 4.46 | 4.36 | -0.90% | 0.39% | 61001 | 2688万 | 67.77 | 116.43 | -6.01 | 2 | 冀东水泥 | 2024-09-05 四 | 4.44 | 4.43 | 4.42 | 4.47 | 4.40 | -0.23% | 0.47% | 71969 | 3189万 | 68.39 | 117.49 | -6.06 | 3 | 冀东水泥 | 2024-09-04 三 | 4.41 | 4.44 | 4.43 | 4.48 | 4.39 | -0.23% | 0.42% | 64906 | 2888万 | 68.55 | 117.76 | -6.08 | 4 | 冀东水泥 | 2024-09-03 二 | 4.46 | 4.35 | 4.44 | 4.46 | 4.34 | 2.07% | 0.65% | 99919 | 4415万 | 68.7 | 118.02 | -6.09 | 5 | 冀东水泥 | 2024-09-02 一 | 4.45 | 4.35 | 4.35 | 4.50 | 4.34 | 0.00% | 1.27% | 196416 | 8680万 | 67.31 | 115.63 | -5.97 | 6 | 冀东水泥 | 2024-08-30 五 | 4.26 | 4.28 | 4.35 | 4.44 | 4.18 | 1.64% | 0.78% | 120280 | 5203万 | 67.31 | 115.63 | -6.41 | 7 | 冀东水泥 | 2024-08-29 四 | 4.27 | 4.28 | 4.28 | 4.33 | 4.24 | 0.00% | 0.54% | 83356 | 3575万 | 66.22 | 113.77 | -6.3 | 8 | 冀东水泥 | 2024-08-28 三 | 4.36 | 4.34 | 4.28 | 4.38 | 4.27 | -1.38% | 0.39% | 60051 | 2595万 | 66.22 | 113.77 | -6.3 | 9 | 冀东水泥 | 2024-08-27 二 | 4.42 | 4.42 | 4.34 | 4.44 | 4.33 | -1.81% | 0.37% | 57761 | 2518万 | 67.15 | 115.37 | -6.39 | 10 | 冀东水泥 | 2024-08-26 一 | 4.35 | 4.32 | 4.42 | 4.46 | 4.34 | 2.31% | 0.48% | 74854 | 3305万 | 68.39 | 117.49 | -6.51 | 11 | 冀东水泥 | 2024-08-23 五 | 4.28 | 4.29 | 4.32 | 4.37 | 4.24 | 0.70% | 0.36% | 54997 | 2364万 | 66.84 | 114.83 | -6.36 | 12 | 冀东水泥 | 2024-08-22 四 | 4.35 | 4.36 | 4.29 | 4.38 | 4.27 | -1.61% | 0.31% | 48691 | 2100万 | 66.38 | 114.04 | -6.32 | 13 | 冀东水泥 | 2024-08-21 三 | 4.39 | 4.39 | 4.36 | 4.41 | 4.31 | -0.68% | 0.37% | 56936 | 2479万 | 67.46 | 115.9 | -6.42 | 14 | 冀东水泥 | 2024-08-20 二 | 4.44 | 4.45 | 4.39 | 4.49 | 4.37 | -1.35% | 0.35% | 54840 | 2425万 | 67.93 | 116.7 | -6.47 | 15 | 冀东水泥 | 2024-08-19 一 | 4.44 | 4.46 | 4.45 | 4.49 | 4.41 | -0.22% | 0.30% | 46823 | 2080万 | 68.85 | 118.29 | -6.55 | 16 | 冀东水泥 | 2024-08-16 五 | 4.55 | 4.56 | 4.46 | 4.57 | 4.44 | -2.19% | 0.44% | 68668 | 3085万 | 69.01 | 118.56 | -6.57 | 17 | 冀东水泥 | 2024-08-15 四 | 4.51 | 4.50 | 4.56 | 4.59 | 4.46 | 1.33% | 0.40% | 62513 | 2838万 | 70.56 | 121.21 | -6.72 | 18 | 冀东水泥 | 2024-08-14 三 | 4.55 | 4.52 | 4.50 | 4.60 | 4.48 | -0.44% | 0.36% | 55021 | 2492万 | 69.63 | 119.62 | -6.63 | 19 | 冀东水泥 | 2024-08-13 二 | 4.51 | 4.51 | 4.52 | 4.53 | 4.45 | 0.22% | 0.29% | 44546 | 2003万 | 69.94 | 120.15 | -6.66 | 20 | 冀东水泥 | 2024-08-12 一 | 4.59 | 4.61 | 4.51 | 4.62 | 4.48 | -2.17% | 0.55% | 85068 | 3857万 | 69.78 | 119.89 | -6.64 | 21 | 冀东水泥 | 2024-08-09 五 | 4.61 | 4.59 | 4.61 | 4.68 | 4.59 | 0.44% | 0.60% | 92565 | 4299万 | 71.33 | 122.54 | -6.79 | 22 | 冀东水泥 | 2024-08-08 四 | 4.49 | 4.51 | 4.59 | 4.61 | 4.48 | 1.77% | 0.63% | 96811 | 4419万 | 71.02 | 122.01 | -6.76 | 23 | 冀东水泥 | 2024-08-07 三 | 4.47 | 4.47 | 4.51 | 4.52 | 4.41 | 0.89% | 0.43% | 67048 | 2998万 | 69.78 | 119.89 | -6.64 | 24 | 冀东水泥 | 2024-08-06 二 | 4.45 | 4.43 | 4.47 | 4.49 | 4.42 | 0.90% | 0.36% | 55234 | 2459万 | 69.16 | 118.82 | -6.58 | 25 | 冀东水泥 | 2024-08-05 一 | 4.44 | 4.44 | 4.43 | 4.54 | 4.41 | -0.23% | 0.55% | 85532 | 3829万 | 68.55 | 117.76 | -6.52 | 26 | 冀东水泥 | 2024-08-02 五 | 4.45 | 4.45 | 4.44 | 4.50 | 4.43 | -0.22% | 0.36% | 56206 | 2509万 | 68.7 | 118.02 | -6.54 | 27 | 冀东水泥 | 2024-08-01 四 | 4.51 | 4.51 | 4.45 | 4.53 | 4.45 | -1.33% | 0.38% | 58403 | 2616万 | 68.85 | 118.29 | -6.55 | 28 | 冀东水泥 | 2024-07-31 三 | 4.42 | 4.42 | 4.51 | 4.52 | 4.39 | 2.04% | 0.77% | 119634 | 5365万 | 69.78 | 119.89 | -6.64 | 29 | 冀东水泥 | 2024-07-30 二 | 4.31 | 4.33 | 4.42 | 4.44 | 4.28 | 2.08% | 0.60% | 93555 | 4101万 | 68.39 | 117.49 | -6.51 | 30 | 冀东水泥 | 2024-07-29 一 | 4.32 | 4.31 | 4.33 | 4.36 | 4.25 | 0.46% | 0.38% | 58985 | 2548万 | 67 | 115.1 | -6.38 | 31 | 冀东水泥 | 2024-07-26 五 | 4.26 | 4.27 | 4.31 | 4.32 | 4.25 | 0.94% | 0.35% | 54785 | 2354万 | 66.69 | 114.57 | -6.35 | 32 | 冀东水泥 | 2024-07-25 四 | 4.17 | 4.20 | 4.27 | 4.28 | 4.17 | 1.67% | 0.49% | 76025 | 3233万 | 66.07 | 113.51 | -6.29 | 33 | 冀东水泥 | 2024-07-24 三 | 4.22 | 4.24 | 4.20 | 4.26 | 4.17 | -0.94% | 0.43% | 66315 | 2792万 | 64.99 | 111.65 | -6.19 | 34 | 冀东水泥 | 2024-07-23 二 | 4.25 | 4.24 | 4.24 | 4.34 | 4.23 | 0.00% | 0.55% | 84805 | 3629万 | 65.61 | 112.71 | -6.24 | 35 | 冀东水泥 | 2024-07-22 一 | 4.30 | 4.30 | 4.24 | 4.32 | 4.21 | -1.40% | 0.42% | 65460 | 2779万 | 65.61 | 112.71 | -6.24 | 36 | 冀东水泥 | 2024-07-19 五 | 4.33 | 4.29 | 4.30 | 4.33 | 4.23 | 0.23% | 0.43% | 66042 | 2822万 | 66.53 | 114.3 | -6.33 | 37 | 冀东水泥 | 2024-07-18 四 | 4.30 | 4.33 | 4.29 | 4.33 | 4.26 | -0.92% | 0.37% | 57785 | 2483万 | 66.38 | 114.04 | -6.32 | 38 | 冀东水泥 | 2024-07-17 三 | 4.31 | 4.27 | 4.33 | 4.40 | 4.29 | 1.41% | 0.41% | 63640 | 2758万 | 67 | 115.1 | -6.38 | 39 | 冀东水泥 | 2024-07-16 二 | 4.30 | 4.32 | 4.27 | 4.32 | 4.26 | -1.16% | 0.34% | 52758 | 2262万 | 66.07 | 113.51 | -6.29 | 40 | 冀东水泥 | 2024-07-15 一 | 4.33 | 4.35 | 4.32 | 4.35 | 4.26 | -0.69% | 0.76% | 118324 | 5095万 | 66.84 | 114.83 | -6.36 | 41 | 冀东水泥 | 2024-07-12 五 | 4.25 | 4.27 | 4.35 | 4.42 | 4.25 | 1.87% | 0.88% | 136136 | 5938万 | 67.31 | 115.63 | -6.41 | 42 | 冀东水泥 | 2024-07-11 四 | 4.18 | 4.13 | 4.27 | 4.28 | 4.16 | 3.39% | 0.62% | 95686 | 4056万 | 66.07 | 113.51 | -6.29 | 43 | 冀东水泥 | 2024-07-10 三 | 4.13 | 4.16 | 4.13 | 4.19 | 4.06 | -0.72% | 0.41% | 63800 | 2638万 | 63.9 | 109.78 | -6.08 | 44 | 冀东水泥 | 2024-07-09 二 | 4.16 | 4.20 | 4.16 | 4.20 | 4.05 | -0.95% | 0.84% | 130671 | 5397万 | 64.37 | 110.58 | -6.13 | 45 | 冀东水泥 | 2024-07-08 一 | 4.23 | 4.15 | 4.20 | 4.24 | 4.12 | 1.20% | 1.06% | 163612 | 6848万 | 64.99 | 111.65 | -6.19 | 46 | 冀东水泥 | 2024-07-05 五 | 4.14 | 4.14 | 4.15 | 4.22 | 4.12 | 0.24% | 0.42% | 64962 | 2710万 | 64.21 | 110.32 | -6.11 | 47 | 冀东水泥 | 2024-07-04 四 | 4.32 | 4.32 | 4.14 | 4.33 | 4.12 | -4.17% | 0.67% | 104061 | 4365万 | 64.06 | 110.05 | -6.1 | 48 | 冀东水泥 | 2024-07-03 三 | 4.25 | 4.25 | 4.32 | 4.36 | 4.23 | 1.65% | 0.69% | 106480 | 4596万 | 66.84 | 114.83 | -6.36 | 49 | 冀东水泥 | 2024-07-02 二 | 4.18 | 4.17 | 4.25 | 4.28 | 4.15 | 1.92% | 0.62% | 95550 | 4047万 | 65.76 | 112.97 | -6.26 | 50 | 冀东水泥 | 2024-07-01 一 | 4.06 | 4.06 | 4.17 | 4.18 | 4.05 | 2.71% | 0.55% | 85616 | 3528万 | 64.52 | 110.85 | -6.14 | 51 | 冀东水泥 | 2024-06-28 五 | 4.13 | 4.13 | 4.06 | 4.18 | 4.06 | -1.69% | 0.49% | 75948 | 3132万 | 62.82 | 107.92 | -5.98 | 52 | 冀东水泥 | 2024-06-27 四 | 4.20 | 4.20 | 4.13 | 4.21 | 4.12 | -1.67% | 0.58% | 89570 | 3729万 | 63.9 | 109.78 | -6.08 | 53 | 冀东水泥 | 2024-06-26 三 | 4.07 | 4.08 | 4.20 | 4.20 | 4.03 | 2.94% | 0.55% | 84407 | 3484万 | 64.99 | 111.65 | -6.19 | 54 | 冀东水泥 | 2024-06-25 二 | 4.01 | 4.02 | 4.08 | 4.14 | 4.01 | 1.49% | 0.61% | 94288 | 3841万 | 63.13 | 108.46 | -6.01 | 55 | 冀东水泥 | 2024-06-24 一 | 4.14 | 4.14 | 4.02 | 4.15 | 3.99 | -2.90% | 0.81% | 125392 | 5071万 | 62.2 | 106.86 | -5.92 | 56 | 冀东水泥 | 2024-06-21 五 | 4.07 | 4.08 | 4.14 | 4.20 | 4.05 | 1.47% | 0.72% | 111838 | 4639万 | 64.06 | 110.05 | -6.1 | 57 | 冀东水泥 | 2024-06-20 四 | 4.20 | 4.21 | 4.08 | 4.22 | 4.08 | -3.09% | 0.69% | 106810 | 4416万 | 63.13 | 108.46 | -6.01 | 58 | 冀东水泥 | 2024-06-19 三 | 4.27 | 4.28 | 4.21 | 4.30 | 4.20 | -1.64% | 0.48% | 75030 | 3173万 | 65.14 | 111.91 | -6.2 | 59 | 冀东水泥 | 2024-06-18 二 | 4.26 | 4.26 | 4.28 | 4.32 | 4.25 | 0.47% | 0.41% | 63069 | 2702万 | 66.22 | 113.77 | -6.3 | 60 | 冀东水泥 | 2024-06-17 一 | 4.25 | 4.26 | 4.26 | 4.28 | 4.18 | 0.00% | 0.80% | 123545 | 5232万 | 65.91 | 113.24 | -6.27 | 61 | 冀东水泥 | 2024-06-14 五 | 4.28 | 4.28 | 4.26 | 4.32 | 4.20 | -0.47% | 0.73% | 112840 | 4805万 | 65.91 | 113.24 | -6.27 | 62 | 冀东水泥 | 2024-06-13 四 | 4.36 | 4.37 | 4.28 | 4.39 | 4.26 | -2.06% | 0.64% | 98961 | 4253万 | 66.22 | 113.77 | -6.3 | 63 | 冀东水泥 | 2024-06-12 三 | 4.38 | 4.40 | 4.37 | 4.42 | 4.35 | -0.68% | 0.53% | 81498 | 3573万 | 67.62 | 116.16 | -6.44 | 64 | 冀东水泥 | 2024-06-11 二 | 4.47 | 4.47 | 4.40 | 4.47 | 4.38 | -1.57% | 0.51% | 78488 | 3463万 | 68.08 | 116.96 | -6.48 | 65 | 冀东水泥 | 2024-06-07 五 | 4.39 | 4.32 | 4.47 | 4.48 | 4.32 | 3.47% | 0.81% | 125286 | 5538万 | 69.16 | 118.82 | -6.58 | 66 | 冀东水泥 | 2024-06-06 四 | 4.52 | 4.50 | 4.32 | 4.57 | 4.28 | -4.00% | 0.98% | 152125 | 6676万 | 66.84 | 114.83 | -6.36 | 67 | 冀东水泥 | 2024-06-05 三 | 4.52 | 4.51 | 4.50 | 4.58 | 4.47 | -0.22% | 0.77% | 119078 | 5389万 | 69.63 | 119.62 | -6.63 | 68 | 冀东水泥 | 2024-06-04 二 | 4.43 | 4.44 | 4.51 | 4.52 | 4.41 | 1.58% | 1.00% | 154973 | 6942万 | 69.78 | 119.89 | -6.64 | 69 | 冀东水泥 | 2024-06-03 一 | 4.64 | 4.67 | 4.44 | 4.65 | 4.38 | -4.93% | 2.16% | 334269 | 14962万 | 68.7 | 118.02 | -6.54 | 70 | 冀东水泥 | 2024-05-31 五 | 4.95 | 4.98 | 4.67 | 4.98 | 4.66 | -6.22% | 1.95% | 302077 | 14324万 | 72.26 | 124.14 | -6.88 | 71 | 冀东水泥 | 2024-05-30 四 | 5.04 | 5.03 | 4.98 | 5.05 | 4.96 | -0.99% | 0.56% | 87020 | 4346万 | 77.06 | 132.38 | -7.33 | 72 | 冀东水泥 | 2024-05-29 三 | 5.01 | 5.00 | 5.03 | 5.09 | 4.99 | 0.60% | 0.52% | 80868 | 4083万 | 77.83 | 133.71 | -7.41 | 73 | 冀东水泥 | 2024-05-28 二 | 5.12 | 5.12 | 5.00 | 5.13 | 4.98 | -2.34% | 0.81% | 125987 | 6335万 | 77.36 | 132.91 | -7.36 | 74 | 冀东水泥 | 2024-05-27 一 | 5.20 | 5.20 | 5.12 | 5.25 | 5.07 | -1.54% | 0.66% | 102129 | 5225万 | 79.22 | 136.1 | -7.54 | 75 | 冀东水泥 | 2024-05-24 五 | 5.26 | 5.29 | 5.20 | 5.32 | 5.20 | -1.70% | 0.64% | 99471 | 5224万 | 80.46 | 138.23 | -7.66 | 76 | 冀东水泥 | 2024-05-23 四 | 5.45 | 5.44 | 5.29 | 5.45 | 5.27 | -2.76% | 0.74% | 114297 | 6087万 | 81.85 | 140.62 | -7.79 | 77 | 冀东水泥 | 2024-05-22 三 | 5.36 | 5.37 | 5.44 | 5.50 | 5.35 | 1.30% | 0.84% | 130665 | 7124万 | 84.17 | 144.61 | -8.01 | 78 | 冀东水泥 | 2024-05-21 二 | 5.39 | 5.39 | 5.37 | 5.46 | 5.35 | -0.37% | 0.66% | 102826 | 5557万 | 83.09 | 142.75 | -7.91 | 79 | 冀东水泥 | 2024-05-20 一 | 5.53 | 5.50 | 5.39 | 5.53 | 5.38 | -2.00% | 1.39% | 215798 | 11696万 | 83.4 | 143.28 | -7.94 | 80 | 冀东水泥 | 2024-05-17 五 | 5.32 | 5.29 | 5.50 | 5.50 | 5.25 | 3.97% | 1.50% | 232550 | 12508万 | 85.1 | 146.2 | -8.1 | 81 | 冀东水泥 | 2024-05-16 四 | 5.14 | 5.14 | 5.29 | 5.35 | 5.14 | 2.92% | 1.38% | 213350 | 11246万 | 81.85 | 140.62 | -7.79 | 82 | 冀东水泥 | 2024-05-15 三 | 5.12 | 5.13 | 5.14 | 5.20 | 5.09 | 0.19% | 0.48% | 73687 | 3796万 | 79.53 | 136.63 | -7.57 | 83 | 冀东水泥 | 2024-05-14 二 | 5.15 | 5.15 | 5.13 | 5.21 | 5.12 | -0.39% | 0.45% | 69805 | 3596万 | 79.38 | 136.37 | -7.56 | 84 | 冀东水泥 | 2024-05-13 一 | 5.17 | 5.19 | 5.15 | 5.18 | 5.10 | -0.77% | 0.46% | 70984 | 3648万 | 79.69 | 136.9 | -7.59 | 85 | 冀东水泥 | 2024-05-10 五 | 5.18 | 5.18 | 5.19 | 5.22 | 5.12 | 0.19% | 0.52% | 81055 | 4194万 | 80.3 | 137.96 | -7.64 | 86 | 冀东水泥 | 2024-05-09 四 | 5.11 | 5.11 | 5.18 | 5.23 | 5.10 | 1.37% | 0.47% | 72602 | 3762万 | 80.15 | 137.7 | -7.63 | 87 | 冀东水泥 | 2024-05-08 三 | 5.18 | 5.20 | 5.11 | 5.19 | 5.11 | -1.73% | 0.46% | 71414 | 3672万 | 79.07 | 135.83 | -7.53 | 88 | 冀东水泥 | 2024-05-06 一 | 5.21 | 5.16 | 5.25 | 5.30 | 5.21 | 1.74% | 0.69% | 107017 | 5627万 | 81.23 | 139.56 | -7.73 | 89 | 冀东水泥 | 2024-04-30 二 | 5.24 | 5.24 | 5.16 | 5.24 | 5.11 | -1.53% | 0.57% | 88275 | 4551万 | 79.84 | 137.16 | -7.6 | 90 | 冀东水泥 | 2024-04-29 一 | 4.98 | 5.04 | 5.24 | 5.25 | 4.95 | 3.97% | 1.15% | 177328 | 9149万 | 81.08 | 139.29 | -7.72 | 91 | 冀东水泥 | 2024-04-26 五 | 4.91 | 4.92 | 5.04 | 5.04 | 4.85 | 2.44% | 0.92% | 141829 | 7032万 | 77.98 | 133.97 | -8.94 | 92 | 冀东水泥 | 2024-04-25 四 | 4.92 | 4.93 | 4.92 | 4.97 | 4.88 | -0.20% | 0.49% | 75815 | 3735万 | 76.13 | 130.78 | -8.73 | 93 | 冀东水泥 | 2024-04-24 三 | 4.99 | 4.98 | 4.93 | 5.02 | 4.91 | -1.00% | 0.53% | 81901 | 4046万 | 76.28 | 131.05 | -8.75 | 94 | 冀东水泥 | 2024-04-23 二 | 5.05 | 5.05 | 4.98 | 5.08 | 4.96 | -1.39% | 0.59% | 91013 | 4548万 | 77.06 | 132.38 | -8.83 | 95 | 冀东水泥 | 2024-04-22 一 | 5.10 | 5.10 | 5.05 | 5.16 | 5.03 | -0.98% | 0.47% | 72763 | 3692万 | 78.14 | 134.24 | -8.96 | 96 | 冀东水泥 | 2024-04-19 五 | 5.12 | 5.14 | 5.10 | 5.22 | 5.09 | -0.78% | 0.48% | 75000 | 3853万 | 78.91 | 135.57 | -9.05 | 97 | 冀东水泥 | 2024-04-18 四 | 5.19 | 5.19 | 5.14 | 5.25 | 5.09 | -0.96% | 0.53% | 81432 | 4201万 | 79.53 | 136.63 | -9.12 | 98 | 冀东水泥 | 2024-04-17 三 | 5.00 | 4.97 | 5.19 | 5.19 | 5.00 | 4.43% | 0.80% | 123750 | 6341万 | 80.3 | 137.96 | -9.21 | 99 | 冀东水泥 | 2024-04-16 二 | 5.14 | 5.14 | 4.97 | 5.17 | 4.95 | -3.31% | 0.77% | 119215 | 6021万 | 76.9 | 132.11 | -8.82 | 100 | 冀东水泥 | 2024-04-15 一 | 5.18 | 5.18 | 5.14 | 5.23 | 5.00 | -0.77% | 0.75% | 115671 | 5922万 | 79.53 | 136.63 | -9.12 | 101 | 冀东水泥 | 2024-04-12 五 | 5.34 | 5.34 | 5.18 | 5.35 | 5.18 | -3.00% | 0.64% | 99478 | 5212万 | 80.15 | 137.7 | -9.19 | 102 | 冀东水泥 | 2024-04-11 四 | 5.25 | 5.28 | 5.34 | 5.39 | 5.24 | 1.14% | 0.54% | 83031 | 4441万 | 82.63 | 141.95 | -9.47 | 103 | 冀东水泥 | 2024-04-10 三 | 5.40 | 5.41 | 5.28 | 5.41 | 5.23 | -2.40% | 0.55% | 85858 | 4565万 | 81.7 | 140.35 | -9.37 | 104 | 冀东水泥 | 2024-04-09 二 | 5.37 | 5.36 | 5.41 | 5.45 | 5.35 | 0.93% | 0.56% | 86860 | 4694万 | 83.71 | 143.81 | -9.6 | 105 | 冀东水泥 | 2024-04-08 一 | 5.47 | 5.46 | 5.36 | 5.48 | 5.36 | -1.83% | 0.65% | 101263 | 5470万 | 82.94 | 142.48 | -9.51 | 106 | 冀东水泥 | 2024-04-03 三 | 5.50 | 5.48 | 5.46 | 5.51 | 5.42 | -0.36% | 0.44% | 68572 | 3743万 | 84.48 | 145.14 | -9.69 | 107 | 冀东水泥 | 2024-04-02 二 | 5.53 | 5.52 | 5.48 | 5.54 | 5.46 | -0.72% | 0.50% | 78115 | 4293万 | 84.79 | 145.67 | -9.72 | 108 | 冀东水泥 | 2024-04-01 一 | 5.36 | 5.36 | 5.52 | 5.53 | 5.36 | 2.99% | 0.74% | 114999 | 6303万 | 85.41 | 146.73 | -9.79 | 109 | 冀东水泥 | 2024-03-29 五 | 5.34 | 5.34 | 5.36 | 5.38 | 5.31 | 0.37% | 0.45% | 70096 | 3747万 | 82.94 | 142.48 | -9.51 | 110 | 冀东水泥 | 2024-03-28 四 | 5.39 | 5.43 | 5.34 | 5.45 | 5.32 | -1.66% | 0.73% | 112292 | 6051万 | 82.63 | 141.95 | -9.47 | 111 | 冀东水泥 | 2024-03-27 三 | 5.55 | 5.57 | 5.43 | 5.60 | 5.41 | -2.51% | 0.54% | 83114 | 4579万 | 84.02 | 144.34 | -24.1 | 112 | 冀东水泥 | 2024-03-26 二 | 5.56 | 5.56 | 5.57 | 5.61 | 5.52 | 0.18% | 0.46% | 70659 | 3933万 | 86.18 | 148.06 | -24.72 | 113 | 冀东水泥 | 2024-03-25 一 | 5.54 | 5.57 | 5.56 | 5.68 | 5.52 | -0.18% | 0.63% | 97657 | 5462万 | 86.03 | 147.8 | -24.68 | 114 | 冀东水泥 | 2024-03-22 五 | 5.68 | 5.69 | 5.57 | 5.69 | 5.56 | -2.11% | 0.58% | 89375 | 5006万 | 86.18 | 148.06 | -24.72 | 115 | 冀东水泥 | 2024-03-21 四 | 5.69 | 5.70 | 5.69 | 5.72 | 5.66 | -0.18% | 0.45% | 69732 | 3968万 | 88.04 | 151.25 | -25.26 | 116 | 冀东水泥 | 2024-03-20 三 | 5.69 | 5.69 | 5.70 | 5.70 | 5.65 | 0.18% | 0.41% | 63923 | 3632万 | 88.2 | 151.52 | -25.3 | 117 | 冀东水泥 | 2024-03-19 二 | 5.74 | 5.76 | 5.69 | 5.76 | 5.69 | -1.22% | 0.47% | 72412 | 4142万 | 88.04 | 151.25 | -25.26 | 118 | 冀东水泥 | 2024-03-18 一 | 5.74 | 5.74 | 5.76 | 5.77 | 5.70 | 0.35% | 0.50% | 77136 | 4419万 | 89.12 | 153.11 | -25.57 | 119 | 冀东水泥 | 2024-03-15 五 | 5.68 | 5.69 | 5.74 | 5.75 | 5.65 | 0.88% | 0.56% | 86259 | 4920万 | 88.81 | 152.58 | -25.48 | 120 | 冀东水泥 | 2024-03-14 四 | 5.67 | 5.68 | 5.69 | 5.77 | 5.66 | 0.18% | 0.69% | 107452 | 6136万 | 88.04 | 151.25 | -25.26 | 121 | 冀东水泥 | 2024-03-08 五 | 5.68 | 5.66 | 5.60 | 5.71 | 5.56 | -1.06% | 0.58% | 89836 | 5039万 | 86.65 | 148.86 | -24.86 | 122 | 冀东水泥 | 2024-03-07 四 | 5.64 | 5.63 | 5.66 | 5.80 | 5.62 | 0.53% | 0.72% | 110993 | 6345万 | 87.58 | 150.45 | -25.12 | 123 | 冀东水泥 | 2024-03-06 三 | 5.67 | 5.68 | 5.63 | 5.72 | 5.61 | -0.88% | 0.48% | 74743 | 4228万 | 87.11 | 149.66 | -24.99 | 124 | 冀东水泥 | 2024-03-05 二 | 5.71 | 5.73 | 5.68 | 5.76 | 5.67 | -0.87% | 0.59% | 91062 | 5193万 | 87.89 | 150.99 | -25.21 | 125 | 冀东水泥 | 2024-03-04 一 | 5.83 | 5.84 | 5.73 | 5.86 | 5.72 | -1.88% | 0.66% | 102707 | 5908万 | 88.66 | 152.32 | -25.43 | 126 | 冀东水泥 | 2024-03-01 五 | 5.89 | 5.88 | 5.84 | 5.91 | 5.80 | -0.68% | 0.83% | 128596 | 7499万 | 90.36 | 155.24 | -25.92 | 127 | 冀东水泥 | 2024-02-29 四 | 5.75 | 5.80 | 5.88 | 5.91 | 5.72 | 1.38% | 1.44% | 223500 | 13089万 | 90.98 | 156.3 | -26.1 | 128 | 冀东水泥 | 2024-02-28 三 | 5.86 | 5.86 | 5.80 | 6.00 | 5.80 | -1.02% | 1.21% | 187930 | 11099万 | 89.74 | 154.18 | -25.75 | 129 | 冀东水泥 | 2024-02-27 二 | 5.79 | 5.82 | 5.86 | 5.87 | 5.77 | 0.69% | 0.67% | 103759 | 6034万 | 90.67 | 155.77 | -26.01 | 130 | 冀东水泥 | 2024-02-26 一 | 5.87 | 5.89 | 5.82 | 5.91 | 5.80 | -1.19% | 0.85% | 130861 | 7651万 | 90.05 | 154.71 | -25.83 | 131 | 冀东水泥 | 2024-02-23 五 | 5.90 | 5.90 | 5.89 | 5.91 | 5.79 | -0.17% | 0.69% | 106660 | 6231万 | 91.14 | 156.57 | -26.14 | 132 | 冀东水泥 | 2024-02-22 四 | 5.93 | 5.93 | 5.90 | 5.95 | 5.82 | -0.51% | 0.66% | 101811 | 5988万 | 91.29 | 156.83 | -26.19 | 133 | 冀东水泥 | 2024-02-21 三 | 5.82 | 5.86 | 5.93 | 6.12 | 5.76 | 1.19% | 1.04% | 161018 | 9603万 | 91.75 | 157.63 | -26.32 | 134 | 冀东水泥 | 2024-02-20 二 | 5.86 | 5.89 | 5.86 | 5.89 | 5.78 | -0.51% | 0.67% | 104222 | 6079万 | 90.67 | 155.77 | -26.01 | 135 | 冀东水泥 | 2024-02-19 一 | 6.31 | 6.22 | 5.89 | 6.31 | 5.82 | -5.31% | 1.38% | 212770 | 12672万 | 91.14 | 156.57 | -26.14 | 136 | 冀东水泥 | 2024-02-08 四 | 5.95 | 5.98 | 6.22 | 6.37 | 5.95 | 4.01% | 1.61% | 249431 | 15559万 | 96.24 | 165.34 | -27.61 | 137 | 冀东水泥 | 2024-02-07 三 | 5.65 | 5.68 | 5.98 | 6.07 | 5.64 | 5.28% | 1.98% | 306018 | 18170万 | 92.53 | 158.96 | -26.54 | 138 | 冀东水泥 | 2024-02-06 二 | 5.08 | 5.22 | 5.68 | 5.72 | 5.05 | 8.81% | 1.12% | 172827 | 9346万 | 87.89 | 150.99 | -25.21 | 139 | 冀东水泥 | 2024-02-05 一 | 5.42 | 5.46 | 5.22 | 5.45 | 5.00 | -4.40% | 1.16% | 179231 | 9301万 | 80.77 | 138.76 | -23.17 | 140 | 冀东水泥 | 2024-02-02 五 | 5.60 | 5.60 | 5.46 | 5.73 | 5.32 | -2.50% | 0.78% | 121074 | 6718万 | 84.48 | 145.14 | -24.24 | 141 | 冀东水泥 | 2024-02-01 四 | 5.65 | 5.73 | 5.60 | 5.75 | 5.59 | -2.27% | 0.59% | 91589 | 5186万 | 86.65 | 148.86 | -24.86 | 142 | 冀东水泥 | 2024-01-31 三 | 5.78 | 5.87 | 5.73 | 5.88 | 5.70 | -2.39% | 0.61% | 94977 | 5490万 | 88.66 | 152.32 | -25.43 | 143 | 冀东水泥 | 2024-01-30 二 | 5.99 | 6.04 | 5.87 | 6.08 | 5.86 | -2.81% | 0.50% | 77034 | 4599万 | 90.83 | 156.04 | -26.06 | 144 | 冀东水泥 | 2024-01-29 一 | 6.15 | 6.10 | 6.04 | 6.19 | 6.03 | -0.98% | 0.51% | 78917 | 4809万 | 93.46 | 160.56 | -26.81 | 145 | 冀东水泥 | 2024-01-26 五 | 6.01 | 6.01 | 6.10 | 6.16 | 5.98 | 1.50% | 0.70% | 108205 | 6602万 | 94.39 | 162.15 | -27.08 | 146 | 冀东水泥 | 2024-01-25 四 | 5.83 | 5.82 | 6.01 | 6.06 | 5.79 | 3.26% | 0.90% | 139239 | 8319万 | 92.99 | 159.76 | -26.68 | 147 | 冀东水泥 | 2024-01-24 三 | 5.70 | 5.68 | 5.82 | 5.83 | 5.58 | 2.46% | 0.54% | 83768 | 4790万 | 90.05 | 154.71 | -25.83 | 148 | 冀东水泥 | 2024-01-23 二 | 5.57 | 5.59 | 5.68 | 5.72 | 5.48 | 1.61% | 0.52% | 81180 | 4549万 | 87.89 | 150.99 | -25.21 | 149 | 冀东水泥 | 2024-01-22 一 | 5.85 | 5.86 | 5.59 | 5.87 | 5.55 | -4.61% | 0.68% | 105383 | 6013万 | 86.49 | 148.59 | -24.81 | 150 | 冀东水泥 | 2024-01-19 五 | 5.88 | 5.89 | 5.86 | 5.94 | 5.84 | -0.51% | 0.40% | 61982 | 3648万 | 90.67 | 155.77 | -26.01 | 151 | 冀东水泥 | 2024-01-18 四 | 5.99 | 6.01 | 5.89 | 6.00 | 5.71 | -2.00% | 0.85% | 130981 | 7646万 | 91.14 | 156.57 | -26.14 | 152 | 冀东水泥 | 2024-01-17 三 | 6.14 | 6.14 | 6.01 | 6.15 | 6.01 | -2.12% | 0.44% | 68847 | 4196万 | 92.99 | 159.76 | -26.68 | 153 | 冀东水泥 | 2024-01-16 二 | 6.20 | 6.18 | 6.14 | 6.21 | 6.08 | -0.65% | 0.42% | 64390 | 3956万 | 95 | 163.21 | -27.25 | 154 | 冀东水泥 | 2024-01-15 一 | 6.20 | 6.20 | 6.18 | 6.23 | 6.14 | -0.32% | 0.34% | 52719 | 3265万 | 95.62 | 164.28 | -27.43 | 155 | 冀东水泥 | 2024-01-12 五 | 6.17 | 6.17 | 6.20 | 6.26 | 6.15 | 0.49% | 0.41% | 64162 | 3987万 | 95.93 | 164.81 | -27.52 | 156 | 冀东水泥 | 2024-01-11 四 | 6.16 | 6.18 | 6.17 | 6.24 | 6.15 | -0.16% | 0.54% | 83337 | 5156万 | 95.47 | 164.01 | -27.39 | 157 | 冀东水泥 | 2024-01-10 三 | 6.20 | 6.21 | 6.18 | 6.25 | 6.16 | -0.48% | 0.31% | 47910 | 2971万 | 95.62 | 164.28 | -27.43 | 158 | 冀东水泥 | 2024-01-09 二 | 6.19 | 6.19 | 6.21 | 6.26 | 6.10 | 0.32% | 0.42% | 65468 | 4058万 | 96.09 | 165.08 | -27.57 | 159 | 冀东水泥 | 2024-01-08 一 | 6.31 | 6.33 | 6.19 | 6.33 | 6.19 | -2.21% | 0.44% | 68302 | 4272万 | 95.78 | 164.54 | -27.48 | 160 | 冀东水泥 | 2024-01-05 五 | 6.34 | 6.37 | 6.33 | 6.45 | 6.31 | -0.63% | 0.57% | 87944 | 5607万 | 97.94 | 168.26 | -28.1 | 161 | 冀东水泥 | 2024-01-04 四 | 6.42 | 6.43 | 6.37 | 6.42 | 6.31 | -0.93% | 0.43% | 66390 | 4220万 | 98.56 | 169.33 | -28.28 | 162 | 冀东水泥 | 2024-01-03 三 | 6.37 | 6.37 | 6.43 | 6.45 | 6.35 | 0.94% | 0.40% | 61218 | 3929万 | 99.49 | 170.92 | -28.54 | 163 | 冀东水泥 | 2024-01-02 二 | 6.40 | 6.39 | 6.37 | 6.41 | 6.35 | -0.31% | 0.41% | 63271 | 4043万 | 98.56 | 169.33 | -28.28 |
|
行情刷新 | 流通股东
|