| 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 | 2023-06-07 三 | 7.70 | 7.72 | 7.73 | 7.79 | 7.68 | 0.13% | 0.44% | 67641 | 5234万 | 119.61 | 205.48 | 25.73 | 2 | 冀东水泥 | 2023-06-06 二 | 7.81 | 7.82 | 7.72 | 7.87 | 7.69 | -1.28% | 0.43% | 65957 | 5133万 | 119.45 | 205.21 | 25.7 | 3 | 冀东水泥 | 2023-06-05 一 | 7.76 | 7.78 | 7.82 | 7.88 | 7.71 | 0.51% | 0.58% | 90453 | 7064万 | 121 | 207.87 | 26.03 | 4 | 冀东水泥 | 2023-06-02 五 | 7.73 | 7.73 | 7.78 | 7.78 | 7.68 | 0.65% | 0.80% | 124091 | 9608万 | 120.38 | 206.81 | 25.9 | 5 | 冀东水泥 | 2023-06-01 四 | 7.71 | 7.71 | 7.73 | 7.78 | 7.65 | 0.26% | 0.48% | 73527 | 5673万 | 119.61 | 205.48 | 25.73 | 6 | 冀东水泥 | 2023-05-31 三 | 7.75 | 7.73 | 7.71 | 7.78 | 7.64 | -0.26% | 0.55% | 84504 | 6505万 | 119.3 | 204.95 | 25.66 | 7 | 冀东水泥 | 2023-05-30 二 | 7.67 | 7.68 | 7.88 | 7.91 | 7.60 | 2.60% | 0.88% | 136594 | 10592万 | 121.93 | 209.47 | 26.23 | 8 | 冀东水泥 | 2023-05-29 一 | 7.70 | 7.69 | 7.68 | 7.78 | 7.65 | -0.13% | 0.55% | 85256 | 6582万 | 118.83 | 204.15 | 25.56 | 9 | 冀东水泥 | 2023-05-26 五 | 7.66 | 7.63 | 7.69 | 7.70 | 7.54 | 0.79% | 0.56% | 86982 | 6636万 | 118.99 | 204.42 | 25.6 | 10 | 冀东水泥 | 2023-05-25 四 | 7.61 | 7.62 | 7.63 | 7.68 | 7.54 | 0.13% | 0.79% | 122241 | 9278万 | 118.06 | 202.82 | 25.4 | 11 | 冀东水泥 | 2023-05-24 三 | 7.79 | 7.80 | 7.62 | 7.80 | 7.60 | -2.31% | 1.00% | 155396 | 11898万 | 117.9 | 202.56 | 25.36 | 12 | 冀东水泥 | 2023-05-23 二 | 7.93 | 7.90 | 7.80 | 7.96 | 7.80 | -1.27% | 0.83% | 127965 | 10051万 | 120.69 | 207.34 | 25.96 | 13 | 冀东水泥 | 2023-05-22 一 | 7.99 | 8.03 | 7.90 | 8.06 | 7.83 | -1.62% | 0.89% | 137752 | 10876万 | 122.24 | 210 | 26.29 | 14 | 冀东水泥 | 2023-05-19 五 | 8.26 | 8.23 | 8.03 | 8.26 | 8.00 | -2.43% | 0.96% | 149148 | 12028万 | 124.25 | 213.45 | 26.73 | 15 | 冀东水泥 | 2023-05-18 四 | 8.32 | 8.30 | 8.23 | 8.32 | 8.18 | -0.84% | 0.91% | 140234 | 11550万 | 127.34 | 218.77 | 27.39 | 16 | 冀东水泥 | 2023-05-17 三 | 8.46 | 8.43 | 8.30 | 8.46 | 8.25 | -1.54% | 0.74% | 115049 | 9568万 | 128.43 | 220.63 | 27.63 | 17 | 冀东水泥 | 2023-05-16 二 | 8.65 | 8.65 | 8.43 | 8.67 | 8.34 | -2.54% | 0.76% | 117103 | 9906万 | 130.44 | 224.09 | 28.06 | 18 | 冀东水泥 | 2023-05-15 一 | 8.60 | 8.59 | 8.65 | 8.67 | 8.48 | 0.70% | 0.59% | 91557 | 7848万 | 133.84 | 229.94 | 28.79 | 19 | 冀东水泥 | 2023-05-12 五 | 8.71 | 8.70 | 8.59 | 8.82 | 8.57 | -1.26% | 0.59% | 90547 | 7863万 | 132.91 | 228.34 | 28.59 | 20 | 冀东水泥 | 2023-05-11 四 | 8.94 | 9.01 | 8.70 | 9.07 | 8.66 | -3.44% | 1.22% | 188913 | 16593万 | 134.62 | 231.26 | 28.96 | 21 | 冀东水泥 | 2023-05-10 三 | 9.10 | 9.13 | 9.01 | 9.20 | 8.97 | -1.31% | 1.04% | 161668 | 14678万 | 139.41 | 239.51 | 29.99 | 22 | 冀东水泥 | 2023-05-09 二 | 8.93 | 8.88 | 9.13 | 9.34 | 8.89 | 2.82% | 2.68% | 414644 | 38025万 | 141.27 | 242.69 | 30.39 | 23 | 冀东水泥 | 2023-05-08 一 | 8.41 | 8.48 | 8.88 | 8.98 | 8.41 | 4.72% | 1.95% | 301119 | 26594万 | 137.4 | 236.05 | 29.56 | 24 | 冀东水泥 | 2023-05-05 五 | 8.40 | 8.31 | 8.48 | 8.81 | 8.37 | 2.05% | 1.16% | 179115 | 15324万 | 131.21 | 225.42 | 28.23 | 25 | 冀东水泥 | 2023-05-04 四 | 8.16 | 8.16 | 8.31 | 8.39 | 8.15 | 1.84% | 0.54% | 83186 | 6871万 | 128.58 | 220.9 | 27.66 | 26 | 冀东水泥 | 2023-04-28 五 | 7.91 | 7.86 | 8.16 | 8.22 | 7.90 | 3.82% | 0.78% | 120087 | 9682万 | 126.26 | 216.91 | 27.16 | 27 | 冀东水泥 | 2023-04-27 四 | 7.86 | 7.88 | 7.86 | 7.92 | 7.81 | -0.25% | 0.62% | 95498 | 7518万 | 121.62 | 208.94 | 26.16 | 28 | 冀东水泥 | 2023-04-26 三 | 8.07 | 8.50 | 7.88 | 8.08 | 7.72 | -7.29% | 1.83% | 283588 | 22213万 | 121.93 | 209.47 | 26.23 | 29 | 冀东水泥 | 2023-04-25 二 | 8.69 | 8.68 | 8.50 | 8.72 | 8.39 | -2.07% | 0.59% | 91218 | 7795万 | 131.52 | 225.95 | 28.29 | 30 | 冀东水泥 | 2023-04-24 一 | 8.78 | 8.77 | 8.68 | 8.78 | 8.65 | -1.03% | 0.58% | 90238 | 7844万 | 134.31 | 230.73 | 16.99 | 31 | 冀东水泥 | 2023-04-21 五 | 8.99 | 8.97 | 8.77 | 9.01 | 8.75 | -2.23% | 0.47% | 73037 | 6469万 | 135.7 | 233.13 | 17.17 | 32 | 冀东水泥 | 2023-04-20 四 | 8.95 | 8.96 | 8.97 | 8.98 | 8.83 | 0.11% | 0.46% | 70836 | 6308万 | 138.79 | 238.44 | 17.56 | 33 | 冀东水泥 | 2023-04-19 三 | 9.12 | 9.09 | 8.96 | 9.13 | 8.93 | -1.43% | 0.47% | 73454 | 6603万 | 138.64 | 238.18 | 17.54 | 34 | 冀东水泥 | 2023-04-18 二 | 9.08 | 9.08 | 9.09 | 9.12 | 9.03 | 0.11% | 0.41% | 62718 | 5697万 | 140.65 | 241.63 | 17.8 | 35 | 冀东水泥 | 2023-04-17 一 | 9.06 | 9.06 | 9.08 | 9.12 | 9.03 | 0.22% | 0.53% | 81396 | 7392万 | 140.49 | 241.37 | 17.78 | 36 | 冀东水泥 | 2023-04-14 五 | 9.14 | 9.13 | 9.06 | 9.19 | 9.04 | -0.77% | 0.41% | 63264 | 5748万 | 140.19 | 240.83 | 17.74 | 37 | 冀东水泥 | 2023-04-13 四 | 9.16 | 9.15 | 9.13 | 9.25 | 9.07 | -0.22% | 0.53% | 82136 | 7511万 | 141.27 | 242.69 | 17.88 | 38 | 冀东水泥 | 2023-04-12 三 | 9.16 | 9.16 | 9.15 | 9.26 | 9.13 | -0.11% | 0.60% | 93057 | 8561万 | 141.58 | 243.23 | 17.91 | 39 | 冀东水泥 | 2023-04-11 二 | 9.08 | 9.09 | 9.16 | 9.21 | 9.04 | 0.77% | 0.73% | 113385 | 10353万 | 141.73 | 243.49 | 17.93 | 40 | 冀东水泥 | 2023-04-10 一 | 8.89 | 8.88 | 9.09 | 9.31 | 8.88 | 2.36% | 1.26% | 195528 | 17865万 | 140.65 | 241.63 | 17.8 | 41 | 冀东水泥 | 2023-04-07 五 | 8.71 | 8.71 | 8.88 | 8.92 | 8.71 | 1.95% | 0.64% | 98434 | 8685万 | 137.4 | 236.05 | 17.39 | 42 | 冀东水泥 | 2023-04-06 四 | 8.73 | 8.73 | 8.71 | 8.77 | 8.66 | -0.23% | 0.41% | 62880 | 5487万 | 134.77 | 231.53 | 17.05 | 43 | 冀东水泥 | 2023-04-04 二 | 8.75 | 8.72 | 8.73 | 8.81 | 8.67 | 0.11% | 0.43% | 67275 | 5873万 | 135.08 | 232.06 | 17.09 | 44 | 冀东水泥 | 2023-04-03 一 | 8.66 | 8.68 | 8.72 | 8.78 | 8.63 | 0.46% | 0.62% | 95327 | 8310万 | 134.92 | 231.8 | 17.07 | 45 | 冀东水泥 | 2023-03-31 五 | 8.74 | 8.73 | 8.68 | 8.80 | 8.67 | -0.57% | 0.51% | 79528 | 6938万 | 134.31 | 230.73 | 16.99 | 46 | 冀东水泥 | 2023-03-30 四 | 8.66 | 8.61 | 8.73 | 8.77 | 8.56 | 1.39% | 0.68% | 104612 | 9066万 | 135.08 | 232.06 | 17.09 | 47 | 冀东水泥 | 2023-03-29 三 | 8.81 | 8.89 | 8.61 | 8.89 | 8.58 | -3.15% | 1.23% | 190303 | 16544万 | 133.22 | 228.87 | 16.86 | 48 | 冀东水泥 | 2023-03-28 二 | 9.03 | 9.07 | 8.89 | 9.10 | 8.85 | -1.98% | 0.62% | 95603 | 8540万 | 137.55 | 236.32 | 9.01 | 49 | 冀东水泥 | 2023-03-27 一 | 9.15 | 9.15 | 9.07 | 9.18 | 9.04 | -0.87% | 0.53% | 82192 | 7469万 | 140.34 | 241.1 | 9.19 | 50 | 冀东水泥 | 2023-03-24 五 | 9.16 | 9.17 | 9.15 | 9.19 | 9.06 | -0.22% | 0.60% | 92885 | 8485万 | 141.58 | 243.23 | 9.27 | 51 | 冀东水泥 | 2023-03-23 四 | 9.15 | 9.16 | 9.17 | 9.19 | 9.07 | 0.11% | 0.68% | 104901 | 9581万 | 141.89 | 243.76 | 9.29 | 52 | 冀东水泥 | 2023-03-22 三 | 9.20 | 9.16 | 9.16 | 9.20 | 9.07 | 0.00% | 0.61% | 94825 | 8663万 | 141.73 | 243.49 | 9.28 | 53 | 冀东水泥 | 2023-03-21 二 | 9.18 | 9.15 | 9.16 | 9.20 | 9.11 | 0.11% | 0.71% | 110200 | 10098万 | 141.73 | 243.49 | 9.28 | 54 | 冀东水泥 | 2023-03-20 一 | 9.08 | 9.08 | 9.15 | 9.21 | 9.05 | 0.77% | 0.90% | 139388 | 12733万 | 141.58 | 243.23 | 9.27 | 55 | 冀东水泥 | 2023-03-17 五 | 8.95 | 8.91 | 9.08 | 9.09 | 8.94 | 1.91% | 0.86% | 132397 | 11993万 | 140.49 | 241.37 | 9.2 | 56 | 冀东水泥 | 2023-03-16 四 | 8.95 | 8.98 | 8.91 | 9.07 | 8.88 | -0.78% | 0.58% | 90322 | 8095万 | 137.86 | 236.85 | 9.03 | 57 | 冀东水泥 | 2023-03-15 三 | 8.75 | 8.69 | 8.98 | 9.02 | 8.75 | 3.34% | 0.99% | 153686 | 13732万 | 138.95 | 238.71 | 9.1 | 58 | 冀东水泥 | 2023-03-14 二 | 8.86 | 8.85 | 8.69 | 8.86 | 8.64 | -1.81% | 0.57% | 88499 | 7718万 | 134.46 | 231 | 8.8 | 59 | 冀东水泥 | 2023-03-13 一 | 8.77 | 8.81 | 8.85 | 8.92 | 8.75 | 0.45% | 0.59% | 90940 | 8024万 | 136.94 | 235.25 | 8.97 | 60 | 冀东水泥 | 2023-03-10 五 | 8.91 | 8.97 | 8.81 | 8.95 | 8.80 | -1.78% | 0.49% | 75121 | 6647万 | 136.32 | 234.19 | 8.93 | 61 | 冀东水泥 | 2023-03-09 四 | 8.95 | 8.96 | 8.97 | 9.01 | 8.90 | 0.11% | 0.52% | 79923 | 7158万 | 138.79 | 238.44 | 9.09 | 62 | 冀东水泥 | 2023-03-08 三 | 9.02 | 8.99 | 8.96 | 9.03 | 8.90 | -0.33% | 0.47% | 72909 | 6526万 | 138.64 | 238.18 | 9.08 | 63 | 冀东水泥 | 2023-03-07 二 | 9.07 | 9.06 | 8.99 | 9.16 | 8.98 | -0.77% | 0.53% | 81876 | 7421万 | 139.1 | 238.97 | 9.11 | 64 | 冀东水泥 | 2023-03-06 一 | 9.20 | 9.19 | 9.06 | 9.22 | 9.04 | -1.41% | 0.63% | 98084 | 8929万 | 140.19 | 240.83 | 9.18 | 65 | 冀东水泥 | 2023-03-03 五 | 9.24 | 9.17 | 9.19 | 9.26 | 9.14 | 0.22% | 0.56% | 86711 | 7970万 | 142.2 | 244.29 | 9.31 | 66 | 冀东水泥 | 2023-03-02 四 | 9.13 | 9.13 | 9.17 | 9.24 | 9.09 | 0.44% | 0.78% | 120586 | 11068万 | 141.89 | 243.76 | 9.29 | 67 | 冀东水泥 | 2023-03-01 三 | 9.08 | 9.03 | 9.13 | 9.17 | 9.05 | 1.11% | 0.86% | 133198 | 12162万 | 141.27 | 242.69 | 9.25 | 68 | 冀东水泥 | 2023-02-28 二 | 9.01 | 8.98 | 9.03 | 9.05 | 8.90 | 0.56% | 0.44% | 68078 | 6110万 | 139.72 | 240.04 | 9.15 | 69 | 冀东水泥 | 2023-02-27 一 | 9.01 | 9.09 | 8.98 | 9.07 | 8.93 | -1.21% | 0.55% | 85655 | 7703万 | 138.95 | 238.71 | 9.1 | 70 | 冀东水泥 | 2023-02-24 五 | 9.12 | 9.11 | 9.09 | 9.12 | 8.98 | -0.22% | 0.59% | 90897 | 8218万 | 140.65 | 241.63 | 9.21 | 71 | 冀东水泥 | 2023-02-23 四 | 9.08 | 9.08 | 9.11 | 9.19 | 9.03 | 0.33% | 0.71% | 109916 | 10001万 | 140.96 | 242.16 | 9.23 | 72 | 冀东水泥 | 2023-02-22 三 | 9.07 | 9.20 | 9.08 | 9.17 | 9.03 | -1.30% | 0.92% | 142462 | 12948万 | 140.49 | 241.37 | 9.2 | 73 | 冀东水泥 | 2023-02-21 二 | 9.10 | 9.08 | 9.20 | 9.28 | 9.03 | 1.32% | 1.45% | 225004 | 20617万 | 142.35 | 244.56 | 9.32 | 74 | 冀东水泥 | 2023-02-20 一 | 8.84 | 8.83 | 9.08 | 9.09 | 8.81 | 2.83% | 1.02% | 157807 | 14253万 | 140.49 | 241.37 | 9.2 | 75 | 冀东水泥 | 2023-02-17 五 | 8.83 | 8.84 | 8.83 | 8.94 | 8.81 | -0.11% | 0.48% | 74521 | 6611万 | 136.63 | 234.72 | 8.95 | 76 | 冀东水泥 | 2023-02-16 四 | 8.96 | 8.96 | 8.84 | 9.08 | 8.76 | -1.34% | 0.82% | 127205 | 11383万 | 136.78 | 234.99 | 8.96 | 77 | 冀东水泥 | 2023-02-15 三 | 8.95 | 8.91 | 8.96 | 9.04 | 8.91 | 0.56% | 0.71% | 110256 | 9891万 | 138.64 | 238.18 | 9.08 | 78 | 冀东水泥 | 2023-02-14 二 | 8.85 | 8.84 | 8.91 | 8.99 | 8.83 | 0.79% | 0.80% | 123946 | 11063万 | 137.86 | 236.85 | 9.03 | 79 | 冀东水泥 | 2023-02-13 一 | 8.68 | 8.67 | 8.84 | 8.89 | 8.66 | 1.96% | 1.21% | 186687 | 16442万 | 136.78 | 234.99 | 8.96 | 80 | 冀东水泥 | 2023-02-10 五 | 8.66 | 8.68 | 8.67 | 8.73 | 8.63 | -0.12% | 0.38% | 58415 | 5068万 | 134.15 | 230.47 | 8.78 | 81 | 冀东水泥 | 2023-02-09 四 | 8.64 | 8.63 | 8.68 | 8.68 | 8.61 | 0.58% | 0.34% | 52062 | 4505万 | 134.31 | 230.73 | 8.79 | 82 | 冀东水泥 | 2023-02-08 三 | 8.74 | 8.71 | 8.63 | 8.75 | 8.62 | -0.92% | 0.31% | 47369 | 4109万 | 133.53 | 229.4 | 8.74 | 83 | 冀东水泥 | 2023-02-07 二 | 8.70 | 8.66 | 8.71 | 8.71 | 8.64 | 0.58% | 0.38% | 58560 | 5082万 | 134.77 | 231.53 | 8.82 | 84 | 冀东水泥 | 2023-02-06 一 | 8.70 | 8.73 | 8.66 | 8.70 | 8.62 | -0.80% | 0.35% | 54524 | 4720万 | 134 | 230.2 | 8.77 | 85 | 冀东水泥 | 2023-02-03 五 | 8.78 | 8.79 | 8.73 | 8.78 | 8.61 | -0.68% | 0.45% | 69433 | 6030万 | 135.08 | 232.06 | 8.84 | 86 | 冀东水泥 | 2023-02-02 四 | 8.77 | 8.73 | 8.79 | 8.83 | 8.72 | 0.69% | 0.53% | 82204 | 7219万 | 136.01 | 233.66 | 8.91 | 87 | 冀东水泥 | 2023-02-01 三 | 8.72 | 8.68 | 8.73 | 8.74 | 8.65 | 0.58% | 0.47% | 72419 | 6311万 | 135.08 | 232.06 | 8.84 | 88 | 冀东水泥 | 2023-01-31 二 | 8.66 | 8.63 | 8.68 | 8.71 | 8.60 | 0.58% | 0.40% | 61505 | 5334万 | 134.31 | 230.73 | 8.79 | 89 | 冀东水泥 | 2023-01-30 一 | 8.69 | 8.61 | 8.63 | 8.74 | 8.61 | 0.23% | 0.57% | 87784 | 7603万 | 133.53 | 229.4 | 8.74 | 90 | 冀东水泥 | 2023-01-20 五 | 8.53 | 8.49 | 8.61 | 8.62 | 8.49 | 1.41% | 0.49% | 75619 | 6481万 | 133.22 | 228.87 | 8.72 | 91 | 冀东水泥 | 2023-01-19 四 | 8.45 | 8.43 | 8.49 | 8.50 | 8.39 | 0.71% | 0.35% | 54096 | 4570万 | 131.37 | 225.68 | 8.6 | 92 | 冀东水泥 | 2023-01-18 三 | 8.43 | 8.43 | 8.43 | 8.46 | 8.39 | 0.00% | 0.27% | 42191 | 3558万 | 130.44 | 224.09 | 8.54 | 93 | 冀东水泥 | 2023-01-17 二 | 8.45 | 8.40 | 8.43 | 8.56 | 8.35 | 0.36% | 0.49% | 75854 | 6401万 | 130.44 | 224.09 | 8.54 | 94 | 冀东水泥 | 2023-01-16 一 | 8.24 | 8.20 | 8.40 | 8.47 | 8.22 | 2.44% | 0.66% | 102191 | 8534万 | 129.97 | 223.29 | 8.51 | 95 | 冀东水泥 | 2023-01-13 五 | 8.10 | 8.13 | 8.20 | 8.23 | 8.10 | 0.86% | 0.35% | 54760 | 4479万 | 126.88 | 217.97 | 8.31 | 96 | 冀东水泥 | 2023-01-12 四 | 8.11 | 8.13 | 8.13 | 8.18 | 8.10 | 0.00% | 0.30% | 45723 | 3715万 | 125.8 | 216.11 | 8.24 | 97 | 冀东水泥 | 2023-01-11 三 | 8.24 | 8.21 | 8.13 | 8.24 | 8.13 | -0.97% | 0.44% | 67752 | 5540万 | 125.8 | 216.11 | 8.24 | 98 | 冀东水泥 | 2023-01-10 二 | 8.31 | 8.39 | 8.21 | 8.31 | 8.17 | -2.15% | 0.59% | 90991 | 7480万 | 127.03 | 218.24 | 8.32 | 99 | 冀东水泥 | 2023-01-09 一 | 8.41 | 8.42 | 8.39 | 8.45 | 8.38 | -0.36% | 0.37% | 58017 | 4873万 | 129.82 | 223.02 | 8.5 | 100 | 冀东水泥 | 2023-01-06 五 | 8.45 | 8.40 | 8.42 | 8.46 | 8.38 | 0.24% | 0.42% | 64296 | 5411万 | 130.28 | 223.82 | 8.53 | 101 | 冀东水泥 | 2023-01-05 四 | 8.41 | 8.40 | 8.40 | 8.44 | 8.36 | 0.00% | 0.34% | 52221 | 4385万 | 129.97 | 223.29 | 8.51 | 102 | 冀东水泥 | 2023-01-04 三 | 8.31 | 8.29 | 8.40 | 8.45 | 8.28 | 1.33% | 0.43% | 66223 | 5558万 | 129.97 | 223.29 | 8.51 | 103 | 冀东水泥 | 2023-01-03 二 | 8.29 | 8.23 | 8.29 | 8.32 | 8.22 | 0.73% | 0.39% | 60106 | 4983万 | 128.27 | 220.37 | 8.4 | 104 | 冀东水泥 | 2022-12-30 五 | 8.17 | 8.16 | 8.23 | 8.27 | 8.15 | 0.86% | 0.28% | 42618 | 3503万 | 127.34 | 218.77 | 8.34 | 105 | 冀东水泥 | 2022-12-29 四 | 8.27 | 8.32 | 8.16 | 8.31 | 8.15 | -1.92% | 0.41% | 63815 | 5222万 | 126.26 | 216.91 | 8.27 | 106 | 冀东水泥 | 2022-12-28 三 | 8.37 | 8.39 | 8.32 | 8.42 | 8.27 | -0.83% | 0.33% | 50373 | 4195万 | 128.74 | 221.16 | 8.43 | 107 | 冀东水泥 | 2022-12-27 二 | 8.33 | 8.30 | 8.39 | 8.41 | 8.31 | 1.08% | 0.40% | 61528 | 5153万 | 129.82 | 223.02 | 8.5 | 108 | 冀东水泥 | 2022-12-26 一 | 8.43 | 8.38 | 8.30 | 8.44 | 8.27 | -0.95% | 0.48% | 74551 | 6201万 | 128.43 | 220.63 | 8.41 | 109 | 冀东水泥 | 2022-12-23 五 | 8.41 | 8.44 | 8.38 | 8.50 | 8.30 | -0.71% | 0.37% | 57523 | 4829万 | 129.66 | 222.76 | 8.49 | 110 | 冀东水泥 | 2022-12-22 四 | 8.58 | 8.53 | 8.44 | 8.66 | 8.40 | -1.06% | 0.41% | 64193 | 5476万 | 130.59 | 224.35 | 8.55 | 111 | 冀东水泥 | 2022-12-21 三 | 8.58 | 8.53 | 8.53 | 8.67 | 8.50 | 0.00% | 0.36% | 55223 | 4726万 | 131.98 | 226.75 | 8.64 | 112 | 冀东水泥 | 2022-12-20 二 | 8.71 | 8.64 | 8.53 | 8.71 | 8.47 | -1.27% | 0.50% | 77878 | 6667万 | 131.98 | 226.75 | 8.64 | 113 | 冀东水泥 | 2022-12-19 一 | 8.83 | 8.83 | 8.64 | 8.94 | 8.58 | -2.15% | 0.72% | 111919 | 9785万 | 133.69 | 229.67 | 8.75 | 114 | 冀东水泥 | 2022-12-16 五 | 8.59 | 8.59 | 8.83 | 8.97 | 8.56 | 2.79% | 1.07% | 165764 | 14575万 | 136.63 | 234.72 | 8.95 | 115 | 冀东水泥 | 2022-12-15 四 | 8.68 | 8.70 | 8.59 | 8.79 | 8.58 | -1.26% | 0.48% | 73600 | 6365万 | 132.91 | 228.34 | 8.7 | 116 | 冀东水泥 | 2022-12-14 三 | 8.71 | 8.73 | 8.70 | 8.78 | 8.69 | -0.34% | 0.38% | 58832 | 5132万 | 134.61 | 231.26 | 8.81 | 117 | 冀东水泥 | 2022-12-13 二 | 8.66 | 8.70 | 8.73 | 8.76 | 8.63 | 0.34% | 0.40% | 61301 | 5334万 | 135.08 | 232.06 | 8.84 | 118 | 冀东水泥 | 2022-12-12 一 | 8.89 | 8.98 | 8.70 | 8.95 | 8.67 | -3.12% | 0.89% | 137092 | 12006万 | 134.61 | 231.26 | 8.81 | 119 | 冀东水泥 | 2022-12-09 五 | 8.70 | 8.68 | 8.98 | 9.04 | 8.69 | 3.46% | 1.40% | 216797 | 19285万 | 138.95 | 238.71 | 9.1 | 120 | 冀东水泥 | 2022-12-08 四 | 8.68 | 8.64 | 8.68 | 8.73 | 8.59 | 0.46% | 0.42% | 65162 | 5649万 | 134.31 | 230.73 | 8.79 | 121 | 冀东水泥 | 2022-12-07 三 | 8.72 | 8.73 | 8.64 | 8.73 | 8.61 | -1.03% | 0.49% | 75093 | 6502万 | 133.69 | 229.67 | 8.75 | 122 | 冀东水泥 | 2022-12-06 二 | 8.79 | 8.79 | 8.73 | 8.82 | 8.69 | -0.68% | 0.53% | 81481 | 7130万 | 135.08 | 232.06 | 8.84 | 123 | 冀东水泥 | 2022-12-05 一 | 8.66 | 8.60 | 8.79 | 8.84 | 8.62 | 2.21% | 0.81% | 124870 | 10933万 | 136.01 | 233.66 | 8.91 | 124 | 冀东水泥 | 2022-12-02 五 | 8.61 | 8.65 | 8.60 | 8.67 | 8.58 | -0.58% | 0.36% | 56145 | 4833万 | 133.07 | 228.61 | 8.71 | 125 | 冀东水泥 | 2022-12-01 四 | 8.79 | 8.70 | 8.65 | 8.80 | 8.62 | -0.57% | 0.56% | 87040 | 7571万 | 133.84 | 229.94 | 8.76 | 126 | 冀东水泥 | 2022-11-30 三 | 8.77 | 8.78 | 8.70 | 8.86 | 8.69 | -0.91% | 0.63% | 96949 | 8483万 | 134.61 | 231.26 | 8.81 | 127 | 冀东水泥 | 2022-11-29 二 | 8.70 | 8.54 | 8.78 | 8.84 | 8.62 | 2.81% | 1.04% | 160331 | 14008万 | 135.85 | 233.39 | 8.9 | 128 | 冀东水泥 | 2022-11-28 一 | 8.51 | 8.60 | 8.54 | 8.60 | 8.43 | -0.70% | 0.53% | 82356 | 7013万 | 132.14 | 227.01 | 8.65 | 129 | 冀东水泥 | 2022-11-25 五 | 8.52 | 8.51 | 8.60 | 8.62 | 8.45 | 1.06% | 0.49% | 75775 | 6503万 | 133.07 | 228.61 | 8.71 | 130 | 冀东水泥 | 2022-11-24 四 | 8.50 | 8.51 | 8.51 | 8.59 | 8.45 | 0.00% | 0.31% | 48316 | 4119万 | 131.68 | 226.21 | 8.62 | 131 | 冀东水泥 | 2022-11-23 三 | 8.54 | 8.50 | 8.51 | 8.60 | 8.47 | 0.12% | 0.46% | 70951 | 6054万 | 131.68 | 226.21 | 8.62 | 132 | 冀东水泥 | 2022-11-22 二 | 8.48 | 8.45 | 8.50 | 8.59 | 8.40 | 0.59% | 0.54% | 83493 | 7100万 | 131.52 | 225.95 | 8.61 | 133 | 冀东水泥 | 2022-11-21 一 | 8.41 | 8.44 | 8.45 | 8.48 | 8.26 | 0.12% | 0.42% | 64540 | 5421万 | 130.75 | 224.62 | 8.56 | 134 | 冀东水泥 | 2022-11-18 五 | 8.47 | 8.46 | 8.44 | 8.53 | 8.41 | -0.24% | 0.45% | 70197 | 5936万 | 130.59 | 224.35 | 8.55 | 135 | 冀东水泥 | 2022-11-17 四 | 8.40 | 8.41 | 8.46 | 8.48 | 8.38 | 0.59% | 0.43% | 66474 | 5612万 | 130.9 | 224.88 | 8.57 | 136 | 冀东水泥 | 2022-11-16 三 | 8.44 | 8.46 | 8.41 | 8.51 | 8.39 | -0.59% | 0.45% | 69111 | 5827万 | 130.13 | 223.56 | 8.52 | 137 | 冀东水泥 | 2022-11-15 二 | 8.30 | 8.37 | 8.46 | 8.50 | 8.29 | 1.08% | 0.74% | 115096 | 9715万 | 130.9 | 224.88 | 8.57 | 138 | 冀东水泥 | 2022-11-14 一 | 8.38 | 8.29 | 8.37 | 8.49 | 8.34 | 0.97% | 1.06% | 164048 | 13790万 | 129.51 | 222.49 | 8.48 | 139 | 冀东水泥 | 2022-11-11 五 | 8.17 | 8.06 | 8.29 | 8.35 | 8.14 | 2.85% | 1.00% | 154808 | 12756万 | 128.27 | 220.37 | 8.4 | 140 | 冀东水泥 | 2022-11-10 四 | 8.00 | 8.05 | 8.06 | 8.08 | 7.97 | 0.12% | 0.34% | 52827 | 4244万 | 124.71 | 214.25 | 8.17 | 141 | 冀东水泥 | 2022-11-09 三 | 8.04 | 8.01 | 8.05 | 8.15 | 8.03 | 0.50% | 0.58% | 90048 | 7289万 | 124.56 | 213.99 | 8.16 | 142 | 冀东水泥 | 2022-11-08 二 | 8.01 | 8.00 | 8.01 | 8.11 | 7.94 | 0.13% | 0.50% | 77746 | 6231万 | 123.94 | 212.92 | 8.12 | 143 | 冀东水泥 | 2022-11-07 一 | 7.91 | 7.93 | 8.00 | 8.02 | 7.87 | 0.88% | 0.49% | 75830 | 6047万 | 123.78 | 212.66 | 8.11 | 144 | 冀东水泥 | 2022-11-04 五 | 7.78 | 7.78 | 7.93 | 7.93 | 7.78 | 1.93% | 0.52% | 79693 | 6276万 | 122.7 | 210.8 | 8.03 | 145 | 冀东水泥 | 2022-11-03 四 | 7.76 | 7.82 | 7.78 | 7.82 | 7.73 | -0.51% | 0.37% | 57245 | 4451万 | 120.38 | 206.81 | 7.88 | 146 | 冀东水泥 | 2022-11-02 三 | 7.75 | 7.73 | 7.82 | 7.88 | 7.72 | 1.16% | 0.56% | 87076 | 6804万 | 121 | 207.87 | 7.92 | 147 | 冀东水泥 | 2022-11-01 二 | 7.60 | 7.59 | 7.73 | 7.75 | 7.53 | 1.84% | 0.67% | 104248 | 7988万 | 119.61 | 205.48 | 7.83 | 148 | 冀东水泥 | 2022-10-31 一 | 7.73 | 7.78 | 7.59 | 7.81 | 7.57 | -2.44% | 0.78% | 120897 | 9242万 | 117.44 | 201.76 | 7.69 | 149 | 冀东水泥 | 2022-10-28 五 | 8.04 | 8.16 | 7.78 | 8.10 | 7.75 | -4.66% | 0.89% | 137278 | 10847万 | 120.38 | 206.81 | 7.88 | 150 | 冀东水泥 | 2022-10-27 四 | 8.12 | 8.11 | 8.16 | 8.19 | 8.07 | 0.62% | 0.43% | 66682 | 5438万 | 126.26 | 216.91 | 8.27 | 151 | 冀东水泥 | 2022-10-26 三 | 8.02 | 8.01 | 8.11 | 8.14 | 7.95 | 1.25% | 0.40% | 62456 | 5050万 | 125.49 | 215.58 | 7.92 | 152 | 冀东水泥 | 2022-10-25 二 | 8.11 | 8.14 | 8.01 | 8.15 | 7.90 | -1.60% | 0.63% | 98069 | 7858万 | 123.94 | 212.92 | 7.82 | 153 | 冀东水泥 | 2022-10-24 一 | 8.25 | 8.26 | 8.14 | 8.33 | 8.08 | -1.45% | 0.64% | 98333 | 8060万 | 125.95 | 216.38 | 7.95 | 154 | 冀东水泥 | 2022-10-21 五 | 8.31 | 8.30 | 8.26 | 8.36 | 8.25 | -0.48% | 0.42% | 64927 | 5386万 | 127.81 | 219.57 | 8.06 | 155 | 冀东水泥 | 2022-10-20 四 | 8.37 | 8.40 | 8.30 | 8.40 | 8.29 | -1.19% | 0.51% | 79241 | 6595万 | 128.43 | 220.63 | 8.1 | 156 | 冀东水泥 | 2022-10-19 三 | 8.51 | 8.52 | 8.40 | 8.52 | 8.39 | -1.41% | 0.39% | 60068 | 5077万 | 129.97 | 223.29 | 8.2 | 157 | 冀东水泥 | 2022-10-18 二 | 8.59 | 8.59 | 8.52 | 8.62 | 8.50 | -0.81% | 0.44% | 68597 | 5862万 | 131.83 | 226.48 | 8.32 | 158 | 冀东水泥 | 2022-10-17 一 | 8.51 | 8.57 | 8.59 | 8.61 | 8.49 | 0.23% | 0.45% | 69579 | 5969万 | 132.91 | 228.34 | 8.38 | 159 | 冀东水泥 | 2022-10-14 五 | 8.50 | 8.47 | 8.57 | 8.61 | 8.49 | 1.18% | 0.52% | 79795 | 6838万 | 132.6 | 227.81 | 8.37 | 160 | 冀东水泥 | 2022-10-13 四 | 8.47 | 8.50 | 8.47 | 8.53 | 8.39 | -0.35% | 0.43% | 67041 | 5665万 | 131.06 | 225.15 | 8.27 | 161 | 冀东水泥 | 2022-10-12 三 | 8.37 | 8.43 | 8.50 | 8.50 | 8.20 | 0.83% | 0.54% | 84236 | 7031万 | 131.52 | 225.95 | 8.3 | 162 | 冀东水泥 | 2022-10-11 二 | 8.45 | 8.44 | 8.43 | 8.50 | 8.32 | -0.12% | 0.44% | 67479 | 5670万 | 130.44 | 224.09 | 8.23 | 163 | 冀东水泥 | 2022-10-10 一 | 8.36 | 8.36 | 8.44 | 8.71 | 8.35 | 0.96% | 0.76% | 116976 | 9987万 | 130.59 | 224.35 | 8.24 | 164 | 冀东水泥 | 2022-09-30 五 | 8.29 | 8.28 | 8.36 | 8.41 | 8.28 | 0.97% | 0.46% | 71317 | 5957万 | 129.35 | 222.23 | 8.16 | 165 | 冀东水泥 | 2022-09-29 四 | 8.44 | 8.38 | 8.28 | 8.54 | 8.24 | -1.19% | 0.52% | 80749 | 6774万 | 128.12 | 220.1 | 8.08 | 166 | 冀东水泥 | 2022-09-28 三 | 8.52 | 8.56 | 8.38 | 8.56 | 8.36 | -2.10% | 0.47% | 72569 | 6125万 | 129.66 | 222.76 | 8.18 | 167 | 冀东水泥 | 2022-09-27 二 | 8.49 | 8.49 | 8.56 | 8.59 | 8.39 | 0.82% | 0.47% | 72189 | 6140万 | 132.45 | 227.54 | 8.36 | 168 | 冀东水泥 | 2022-09-26 一 | 8.68 | 8.75 | 8.49 | 8.72 | 8.46 | -2.97% | 0.66% | 101639 | 8717万 | 131.37 | 225.68 | 8.29 |
|
行情刷新 | 流通股东




 |