| 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 | 2024-03-28 四 | 5.39 | 5.43 | 5.34 | 5.45 | 5.32 | -1.66% | 0.73% | 112292 | 6051万 | 82.63 | 141.95 | -9.47 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 冀东水泥 | 2023-12-29 五 | 6.42 | 6.41 | 6.39 | 6.43 | 6.36 | -0.31% | 0.49% | 75418 | 4818万 | 98.87 | 169.86 | -28.36 | 56 | 冀东水泥 | 2023-12-28 四 | 6.29 | 6.29 | 6.41 | 6.43 | 6.26 | 1.91% | 0.60% | 92801 | 5904万 | 99.18 | 170.39 | -28.45 | 57 | 冀东水泥 | 2023-12-27 三 | 6.31 | 6.30 | 6.29 | 6.35 | 6.18 | -0.16% | 0.37% | 56873 | 3572万 | 97.33 | 167.2 | -27.92 | 58 | 冀东水泥 | 2023-12-26 二 | 6.33 | 6.34 | 6.30 | 6.36 | 6.29 | -0.63% | 0.29% | 45056 | 2849万 | 97.48 | 167.47 | -27.96 | 59 | 冀东水泥 | 2023-12-25 一 | 6.41 | 6.40 | 6.34 | 6.44 | 6.33 | -0.94% | 0.27% | 42253 | 2692万 | 98.1 | 168.53 | -28.14 | 60 | 冀东水泥 | 2023-12-22 五 | 6.46 | 6.46 | 6.40 | 6.48 | 6.37 | -0.93% | 0.48% | 74020 | 4741万 | 99.03 | 170.13 | -28.41 | 61 | 冀东水泥 | 2023-12-21 四 | 6.44 | 6.49 | 6.46 | 6.50 | 6.41 | -0.46% | 0.34% | 52156 | 3367万 | 99.96 | 171.72 | -28.67 | 62 | 冀东水泥 | 2023-12-20 三 | 6.56 | 6.56 | 6.49 | 6.59 | 6.47 | -1.07% | 0.28% | 43713 | 2850万 | 100.42 | 172.52 | -28.81 | 63 | 冀东水泥 | 2023-12-19 二 | 6.58 | 6.59 | 6.56 | 6.61 | 6.52 | -0.46% | 0.35% | 54689 | 3588万 | 101.5 | 174.38 | -29.12 | 64 | 冀东水泥 | 2023-12-18 一 | 6.69 | 6.71 | 6.59 | 6.70 | 6.58 | -1.79% | 0.44% | 67725 | 4485万 | 101.97 | 175.18 | -29.25 | 65 | 冀东水泥 | 2023-12-15 五 | 6.72 | 6.71 | 6.71 | 6.78 | 6.70 | 0.00% | 0.42% | 64402 | 4339万 | 103.82 | 178.37 | -29.78 | 66 | 冀东水泥 | 2023-12-14 四 | 6.74 | 6.71 | 6.71 | 6.76 | 6.70 | 0.00% | 0.32% | 49206 | 3313万 | 103.82 | 178.37 | -29.78 | 67 | 冀东水泥 | 2023-12-13 三 | 6.75 | 6.77 | 6.71 | 6.78 | 6.70 | -0.89% | 0.33% | 50543 | 3408万 | 103.82 | 178.37 | -29.78 | 68 | 冀东水泥 | 2023-12-12 二 | 6.71 | 6.71 | 6.77 | 6.78 | 6.67 | 0.89% | 0.38% | 58312 | 3929万 | 104.75 | 179.96 | -30.05 | 69 | 冀东水泥 | 2023-12-11 一 | 6.78 | 6.81 | 6.71 | 6.78 | 6.63 | -1.47% | 0.79% | 122570 | 8196万 | 103.82 | 178.37 | -29.78 | 70 | 冀东水泥 | 2023-12-08 五 | 6.81 | 6.82 | 6.81 | 6.85 | 6.77 | -0.15% | 1.06% | 163869 | 11151万 | 105.37 | 181.02 | -30.23 | 71 | 冀东水泥 | 2023-12-07 四 | 6.90 | 6.92 | 6.82 | 6.92 | 6.80 | -1.45% | 0.70% | 107906 | 7371万 | 105.53 | 181.29 | -30.27 | 72 | 冀东水泥 | 2023-12-06 三 | 6.88 | 6.92 | 6.92 | 6.93 | 6.83 | 0.00% | 0.71% | 110260 | 7603万 | 107.07 | 183.95 | -30.72 | 73 | 冀东水泥 | 2023-12-05 二 | 6.98 | 6.98 | 6.92 | 7.00 | 6.92 | -0.86% | 0.42% | 65032 | 4522万 | 107.07 | 183.95 | -30.72 | 74 | 冀东水泥 | 2023-12-04 一 | 6.99 | 6.98 | 6.98 | 7.02 | 6.95 | 0.00% | 0.32% | 48964 | 3418万 | 108 | 185.54 | -30.98 | 75 | 冀东水泥 | 2023-12-01 五 | 6.92 | 6.95 | 6.98 | 7.01 | 6.91 | 0.43% | 0.37% | 57682 | 4015万 | 108 | 185.54 | -30.98 | 76 | 冀东水泥 | 2023-11-30 四 | 6.94 | 6.95 | 6.95 | 6.97 | 6.91 | 0.00% | 0.31% | 48388 | 3356万 | 107.54 | 184.75 | -30.85 | 77 | 冀东水泥 | 2023-11-29 三 | 7.02 | 7.04 | 6.95 | 7.04 | 6.93 | -1.28% | 0.44% | 68325 | 4760万 | 107.54 | 184.75 | -30.85 | 78 | 冀东水泥 | 2023-11-28 二 | 7.00 | 6.99 | 7.04 | 7.05 | 6.91 | 0.72% | 0.46% | 70805 | 4942万 | 108.93 | 187.14 | -31.25 | 79 | 冀东水泥 | 2023-11-24 五 | 7.06 | 7.07 | 7.08 | 7.10 | 7.04 | 0.14% | 0.47% | 72363 | 5115万 | 109.55 | 188.2 | -31.43 | 80 | 冀东水泥 | 2023-11-23 四 | 7.01 | 7.04 | 7.07 | 7.08 | 7.00 | 0.43% | 0.45% | 69608 | 4904万 | 109.39 | 187.94 | -31.38 | 81 | 冀东水泥 | 2023-11-22 三 | 7.07 | 7.07 | 7.04 | 7.09 | 7.02 | -0.42% | 0.44% | 67981 | 4798万 | 108.93 | 187.14 | -31.25 | 82 | 冀东水泥 | 2023-11-21 二 | 7.04 | 7.03 | 7.07 | 7.12 | 7.04 | 0.57% | 0.53% | 82139 | 5824万 | 109.39 | 187.94 | -31.38 | 83 | 冀东水泥 | 2023-11-20 一 | 7.02 | 7.00 | 7.03 | 7.05 | 6.96 | 0.43% | 0.43% | 65951 | 4627万 | 108.78 | 186.87 | -31.21 | 84 | 冀东水泥 | 2023-11-17 五 | 7.04 | 7.04 | 7.00 | 7.04 | 6.98 | -0.57% | 0.37% | 57465 | 4022万 | 108.31 | 186.08 | -31.07 | 85 | 冀东水泥 | 2023-11-16 四 | 7.10 | 7.10 | 7.04 | 7.10 | 7.02 | -0.85% | 0.43% | 66579 | 4694万 | 108.93 | 187.14 | -31.25 | 86 | 冀东水泥 | 2023-11-15 三 | 7.16 | 7.09 | 7.10 | 7.18 | 7.09 | 0.14% | 0.54% | 83707 | 5960万 | 109.86 | 188.73 | -31.52 | 87 | 冀东水泥 | 2023-11-14 二 | 7.06 | 7.07 | 7.09 | 7.10 | 7.04 | 0.28% | 0.51% | 79128 | 5601万 | 109.7 | 188.47 | -31.47 | 88 | 冀东水泥 | 2023-11-13 一 | 7.01 | 7.00 | 7.07 | 7.07 | 6.95 | 1.00% | 0.65% | 99921 | 6993万 | 109.39 | 187.94 | -31.38 | 89 | 冀东水泥 | 2023-11-10 五 | 7.04 | 7.06 | 7.00 | 7.05 | 6.96 | -0.85% | 0.48% | 73676 | 5154万 | 108.31 | 186.08 | -31.07 | 90 | 冀东水泥 | 2023-11-09 四 | 7.01 | 7.01 | 7.06 | 7.10 | 7.01 | 0.71% | 0.51% | 78467 | 5542万 | 109.24 | 187.67 | -31.34 | 91 | 冀东水泥 | 2023-11-08 三 | 7.06 | 7.05 | 7.01 | 7.09 | 6.99 | -0.57% | 0.54% | 83968 | 5911万 | 108.47 | 186.34 | -31.12 | 92 | 冀东水泥 | 2023-11-07 二 | 7.09 | 7.10 | 7.05 | 7.09 | 7.02 | -0.70% | 0.54% | 84176 | 5936万 | 109.08 | 187.4 | -31.29 | 93 | 冀东水泥 | 2023-11-06 一 | 7.03 | 7.01 | 7.10 | 7.12 | 7.01 | 1.28% | 0.68% | 105809 | 7482万 | 109.86 | 188.73 | -31.52 | 94 | 冀东水泥 | 2023-11-03 五 | 7.00 | 7.00 | 7.01 | 7.05 | 7.00 | 0.14% | 0.63% | 97195 | 6819万 | 108.47 | 186.34 | -31.12 | 95 | 冀东水泥 | 2023-11-02 四 | 7.06 | 7.07 | 7.00 | 7.07 | 6.97 | -0.99% | 0.61% | 94076 | 6600万 | 108.31 | 186.08 | -31.07 | 96 | 冀东水泥 | 2023-11-01 三 | 7.13 | 7.15 | 7.07 | 7.15 | 7.05 | -1.12% | 0.57% | 87446 | 6198万 | 109.39 | 187.94 | -31.38 | 97 | 冀东水泥 | 2023-10-31 二 | 7.14 | 7.15 | 7.15 | 7.17 | 7.07 | 0.00% | 0.78% | 121088 | 8629万 | 110.63 | 190.06 | -31.74 | 98 | 冀东水泥 | 2023-10-30 一 | 7.25 | 7.24 | 7.15 | 7.26 | 7.13 | -1.24% | 1.03% | 158860 | 11394万 | 110.63 | 190.06 | -31.74 | 99 | 冀东水泥 | 2023-10-27 五 | 7.33 | 7.37 | 7.24 | 7.35 | 7.20 | -1.76% | 1.29% | 199159 | 14446万 | 112.02 | 192.45 | -126.5 | 100 | 冀东水泥 | 2023-10-26 四 | 7.58 | 7.62 | 7.37 | 7.58 | 7.27 | -3.28% | 2.29% | 354141 | 26179万 | 114.04 | 195.91 | -128.77 | 101 | 冀东水泥 | 2023-10-25 三 | 7.60 | 6.93 | 7.62 | 7.62 | 7.33 | 9.96% | 1.47% | 227169 | 17207万 | 117.9 | 202.56 | -133.14 | 102 | 冀东水泥 | 2023-10-24 二 | 6.95 | 6.88 | 6.93 | 6.97 | 6.85 | 0.73% | 0.33% | 51116 | 3537万 | 107.23 | 184.21 | -121.08 | 103 | 冀东水泥 | 2023-10-23 一 | 7.04 | 7.06 | 6.88 | 7.10 | 6.85 | -2.55% | 0.41% | 63567 | 4411万 | 106.45 | 182.89 | -120.21 | 104 | 冀东水泥 | 2023-10-20 五 | 7.02 | 7.02 | 7.06 | 7.14 | 7.00 | 0.57% | 0.36% | 55718 | 3932万 | 109.24 | 187.67 | -123.36 | 105 | 冀东水泥 | 2023-10-19 四 | 7.14 | 7.14 | 7.02 | 7.16 | 7.02 | -1.68% | 0.45% | 69873 | 4948万 | 108.62 | 186.61 | -122.66 | 106 | 冀东水泥 | 2023-10-18 三 | 7.25 | 7.26 | 7.14 | 7.26 | 7.14 | -1.65% | 0.34% | 52198 | 3754万 | 110.48 | 189.8 | -124.75 | 107 | 冀东水泥 | 2023-10-17 二 | 7.31 | 7.29 | 7.26 | 7.32 | 7.25 | -0.41% | 0.28% | 43870 | 3194万 | 112.33 | 192.99 | -126.85 | 108 | 冀东水泥 | 2023-10-16 一 | 7.30 | 7.30 | 7.29 | 7.35 | 7.25 | -0.14% | 0.34% | 52600 | 3832万 | 112.8 | 193.78 | -127.37 | 109 | 冀东水泥 | 2023-10-13 五 | 7.29 | 7.32 | 7.30 | 7.32 | 7.22 | -0.27% | 0.37% | 57824 | 4201万 | 112.95 | 194.05 | -127.55 | 110 | 冀东水泥 | 2023-10-12 四 | 7.27 | 7.23 | 7.32 | 7.34 | 7.23 | 1.24% | 0.44% | 67788 | 4946万 | 113.26 | 194.58 | -127.9 | 111 | 冀东水泥 | 2023-10-11 三 | 7.27 | 7.27 | 7.23 | 7.38 | 7.22 | -0.55% | 0.39% | 60557 | 4406万 | 111.87 | 192.19 | -126.33 | 112 | 冀东水泥 | 2023-10-10 二 | 7.44 | 7.39 | 7.27 | 7.47 | 7.25 | -1.62% | 0.55% | 85722 | 6258万 | 112.49 | 193.25 | -127.02 | 113 | 冀东水泥 | 2023-10-09 一 | 7.51 | 7.54 | 7.39 | 7.54 | 7.38 | -1.99% | 0.44% | 68644 | 5093万 | 114.35 | 196.44 | -129.12 | 114 | 冀东水泥 | 2023-09-28 四 | 7.57 | 7.56 | 7.54 | 7.61 | 7.54 | -0.26% | 0.27% | 42163 | 3190万 | 116.67 | 200.43 | -131.74 | 115 | 冀东水泥 | 2023-09-27 三 | 7.62 | 7.62 | 7.56 | 7.67 | 7.54 | -0.79% | 0.38% | 59357 | 4506万 | 116.98 | 200.96 | -132.09 | 116 | 冀东水泥 | 2023-09-26 二 | 7.65 | 7.65 | 7.62 | 7.68 | 7.58 | -0.39% | 0.27% | 41134 | 3139万 | 117.9 | 202.56 | -133.14 | 117 | 冀东水泥 | 2023-09-25 一 | 7.67 | 7.68 | 7.65 | 7.70 | 7.61 | -0.39% | 0.31% | 48344 | 3692万 | 118.37 | 203.35 | -133.66 | 118 | 冀东水泥 | 2023-09-22 五 | 7.64 | 7.65 | 7.68 | 7.69 | 7.60 | 0.39% | 0.36% | 56099 | 4289万 | 118.83 | 204.15 | -134.19 | 119 | 冀东水泥 | 2023-09-21 四 | 7.76 | 7.77 | 7.65 | 7.78 | 7.62 | -1.54% | 0.40% | 61598 | 4727万 | 118.37 | 203.35 | -133.66 | 120 | 冀东水泥 | 2023-09-20 三 | 7.72 | 7.75 | 7.77 | 7.80 | 7.66 | 0.26% | 0.39% | 60118 | 4659万 | 120.23 | 206.54 | -135.76 | 121 | 冀东水泥 | 2023-09-19 二 | 7.66 | 7.64 | 7.75 | 7.77 | 7.63 | 1.44% | 0.63% | 97186 | 7500万 | 119.92 | 206.01 | -135.41 | 122 | 冀东水泥 | 2023-09-18 一 | 7.66 | 7.67 | 7.64 | 7.68 | 7.56 | -0.39% | 0.40% | 62389 | 4750万 | 118.21 | 203.09 | -133.49 | 123 | 冀东水泥 | 2023-09-15 五 | 7.63 | 7.62 | 7.67 | 7.73 | 7.61 | 0.66% | 0.50% | 78048 | 5983万 | 118.68 | 203.89 | -134.01 | 124 | 冀东水泥 | 2023-09-14 四 | 7.60 | 7.59 | 7.62 | 7.63 | 7.54 | 0.40% | 0.35% | 53610 | 4072万 | 117.9 | 202.56 | -133.14 | 125 | 冀东水泥 | 2023-09-13 三 | 7.61 | 7.58 | 7.59 | 7.69 | 7.56 | 0.13% | 0.43% | 66714 | 5077万 | 117.44 | 201.76 | -132.62 | 126 | 冀东水泥 | 2023-09-12 二 | 7.62 | 7.65 | 7.58 | 7.66 | 7.57 | -0.92% | 0.31% | 48526 | 3689万 | 117.29 | 201.49 | -132.44 | 127 | 冀东水泥 | 2023-09-11 一 | 7.57 | 7.56 | 7.65 | 7.68 | 7.55 | 1.19% | 0.37% | 57450 | 4387万 | 118.37 | 203.35 | -133.66 | 128 | 冀东水泥 | 2023-09-08 五 | 7.62 | 7.63 | 7.56 | 7.66 | 7.54 | -0.92% | 0.31% | 47403 | 3596万 | 116.98 | 200.96 | -132.09 | 129 | 冀东水泥 | 2023-09-07 四 | 7.73 | 7.70 | 7.63 | 7.74 | 7.63 | -0.91% | 0.37% | 57734 | 4436万 | 118.06 | 202.82 | -133.31 | 130 | 冀东水泥 | 2023-09-06 三 | 7.83 | 7.84 | 7.70 | 7.84 | 7.66 | -1.79% | 0.44% | 67720 | 5223万 | 119.14 | 204.68 | -134.54 | 131 | 冀东水泥 | 2023-09-05 二 | 7.95 | 7.95 | 7.84 | 7.95 | 7.82 | -1.38% | 0.42% | 64231 | 5043万 | 121.31 | 208.4 | -136.98 | 132 | 冀东水泥 | 2023-09-04 一 | 7.69 | 7.70 | 7.95 | 7.97 | 7.69 | 3.25% | 0.67% | 103017 | 8135万 | 123.01 | 211.33 | -138.91 | 133 | 冀东水泥 | 2023-09-01 五 | 7.57 | 7.58 | 7.70 | 7.72 | 7.57 | 1.58% | 0.46% | 70738 | 5434万 | 119.14 | 204.68 | -134.54 | 134 | 冀东水泥 | 2023-08-31 四 | 7.68 | 7.68 | 7.58 | 7.77 | 7.56 | -1.30% | 0.49% | 76188 | 5805万 | 117.29 | 201.49 | -132.44 | 135 | 冀东水泥 | 2023-08-30 三 | 7.79 | 7.80 | 7.68 | 7.84 | 7.67 | -1.54% | 0.66% | 102640 | 7940万 | 118.83 | 204.15 | -134.19 | 136 | 冀东水泥 | 2023-08-29 二 | 7.89 | 7.90 | 7.80 | 7.95 | 7.79 | -1.27% | 0.93% | 143794 | 11270万 | 120.69 | 207.34 | -136.29 | 137 | 冀东水泥 | 2023-08-28 一 | 8.09 | 7.78 | 7.90 | 8.17 | 7.88 | 1.54% | 0.79% | 122361 | 9813万 | 122.24 | 210 | -138.03 | 138 | 冀东水泥 | 2023-08-25 五 | 7.69 | 7.68 | 7.78 | 7.88 | 7.68 | 1.30% | 0.60% | 92119 | 7178万 | 120.38 | 206.81 | -135.94 | 139 | 冀东水泥 | 2023-08-23 三 | 7.92 | 7.94 | 7.79 | 7.98 | 7.78 | -1.89% | 0.45% | 69638 | 5473万 | 120.53 | 207.07 | 25.93 | 140 | 冀东水泥 | 2023-08-22 二 | 7.92 | 7.92 | 7.94 | 8.00 | 7.85 | 0.25% | 0.57% | 88053 | 6970万 | 122.86 | 211.06 | 26.43 |
|
行情刷新 | 流通股东
|