| 股票名称 | 代码 000410 | 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 | 沈阳机床 | 2023-12-08 五 | 7.20 | 7.20 | 7.26 | 7.30 | 7.18 | 0.83% | 0.29% | 48183 | 3490万 | 122.03 | 149.9 | -305.69 | | 2 | 沈阳机床 | 2023-12-07 四 | 7.21 | 7.21 | 7.20 | 7.26 | 7.17 | -0.14% | 0.21% | 36089 | 2599万 | 121.03 | 148.66 | -303.16 | | 3 | 沈阳机床 | 2023-12-06 三 | 7.30 | 7.32 | 7.21 | 7.30 | 7.20 | -1.50% | 0.44% | 73860 | 5346万 | 121.19 | 148.87 | -303.58 | | 4 | 沈阳机床 | 2023-12-05 二 | 7.42 | 7.46 | 7.32 | 7.49 | 7.32 | -1.88% | 0.34% | 56484 | 4164万 | 123.04 | 151.14 | -308.22 | | 5 | 沈阳机床 | 2023-12-04 一 | 7.41 | 7.38 | 7.46 | 7.52 | 7.41 | 1.08% | 0.44% | 74649 | 5576万 | 125.4 | 154.03 | -314.11 | | 6 | 沈阳机床 | 2023-12-01 五 | 7.30 | 7.25 | 7.38 | 7.42 | 7.21 | 1.79% | 0.61% | 102584 | 7539万 | 124.05 | 152.38 | -310.74 | | 7 | 沈阳机床 | 2023-11-30 四 | 7.38 | 7.37 | 7.25 | 7.38 | 7.16 | -1.63% | 0.66% | 111151 | 8037万 | 121.87 | 149.69 | -305.27 | | 8 | 沈阳机床 | 2023-11-29 三 | 7.43 | 7.45 | 7.37 | 7.56 | 7.36 | -1.07% | 0.53% | 88952 | 6649万 | 123.88 | 152.17 | -310.32 | | 9 | 沈阳机床 | 2023-11-28 二 | 7.41 | 7.39 | 7.45 | 7.46 | 7.32 | 0.81% | 0.49% | 81642 | 6045万 | 125.23 | 153.82 | -313.69 | | 10 | 沈阳机床 | 2023-11-24 五 | 7.37 | 7.36 | 7.30 | 7.39 | 7.28 | -0.82% | 0.38% | 63286 | 4629万 | 122.71 | 150.73 | -307.37 | | 11 | 沈阳机床 | 2023-11-23 四 | 7.35 | 7.34 | 7.36 | 7.42 | 7.29 | 0.27% | 0.29% | 48851 | 3598万 | 123.72 | 151.97 | -309.9 | | 12 | 沈阳机床 | 2023-11-22 三 | 7.42 | 7.46 | 7.34 | 7.47 | 7.33 | -1.61% | 0.35% | 59197 | 4367万 | 123.38 | 151.55 | -309.06 | | 13 | 沈阳机床 | 2023-11-21 二 | 7.51 | 7.51 | 7.46 | 7.57 | 7.43 | -0.67% | 0.48% | 81477 | 6087万 | 125.4 | 154.03 | -314.11 | | 14 | 沈阳机床 | 2023-11-20 一 | 7.44 | 7.44 | 7.51 | 7.54 | 7.40 | 0.94% | 0.62% | 104448 | 7808万 | 126.24 | 155.06 | -316.22 | | 15 | 沈阳机床 | 2023-11-17 五 | 7.20 | 7.18 | 7.44 | 7.50 | 7.18 | 3.62% | 0.93% | 155908 | 11507万 | 125.06 | 153.62 | -313.27 | | 16 | 沈阳机床 | 2023-11-16 四 | 7.31 | 7.31 | 7.18 | 7.31 | 7.18 | -1.78% | 0.45% | 74959 | 5424万 | 120.69 | 148.25 | -302.32 | | 17 | 沈阳机床 | 2023-11-15 三 | 7.27 | 7.24 | 7.31 | 7.33 | 7.21 | 0.97% | 0.55% | 92988 | 6769万 | 122.87 | 150.93 | -307.79 | | 18 | 沈阳机床 | 2023-11-14 二 | 7.25 | 7.26 | 7.24 | 7.28 | 7.21 | -0.28% | 0.30% | 49844 | 3608万 | 121.7 | 149.49 | -304.85 | | 19 | 沈阳机床 | 2023-11-13 一 | 7.22 | 7.19 | 7.26 | 7.28 | 7.18 | 0.97% | 0.41% | 68448 | 4956万 | 122.03 | 149.9 | -305.69 | | 20 | 沈阳机床 | 2023-11-10 五 | 7.22 | 7.23 | 7.19 | 7.23 | 7.18 | -0.55% | 0.20% | 33203 | 2389万 | 120.86 | 148.46 | -302.74 | | 21 | 沈阳机床 | 2023-11-09 四 | 7.19 | 7.20 | 7.23 | 7.26 | 7.16 | 0.42% | 0.32% | 53443 | 3851万 | 121.53 | 149.28 | -304.43 | | 22 | 沈阳机床 | 2023-11-08 三 | 7.27 | 7.27 | 7.20 | 7.27 | 7.18 | -0.96% | 0.37% | 62329 | 4494万 | 121.03 | 148.66 | -303.16 | | 23 | 沈阳机床 | 2023-11-07 二 | 7.35 | 7.33 | 7.27 | 7.35 | 7.23 | -0.82% | 0.47% | 78596 | 5703万 | 122.2 | 150.11 | -306.11 | | 24 | 沈阳机床 | 2023-11-06 一 | 7.26 | 7.26 | 7.33 | 7.42 | 7.26 | 0.96% | 0.43% | 72187 | 5292万 | 123.21 | 151.35 | -308.64 | | 25 | 沈阳机床 | 2023-11-03 五 | 7.18 | 7.22 | 7.26 | 7.34 | 7.17 | 0.55% | 0.42% | 71327 | 5184万 | 122.03 | 149.9 | -305.69 | | 26 | 沈阳机床 | 2023-11-02 四 | 7.26 | 7.29 | 7.22 | 7.38 | 7.16 | -0.96% | 0.57% | 95339 | 6916万 | 121.36 | 149.07 | -304.01 | | 27 | 沈阳机床 | 2023-11-01 三 | 7.39 | 7.39 | 7.29 | 7.41 | 7.26 | -1.35% | 0.45% | 75492 | 5523万 | 122.54 | 150.52 | -306.95 | | 28 | 沈阳机床 | 2023-10-31 二 | 7.47 | 7.59 | 7.39 | 7.49 | 7.34 | -2.64% | 0.69% | 116672 | 8646万 | 124.22 | 152.58 | -311.16 | | 29 | 沈阳机床 | 2023-10-30 一 | 7.56 | 7.47 | 7.59 | 7.78 | 7.51 | 1.61% | 0.88% | 148704 | 11286万 | 127.58 | 156.71 | -351.24 | | 30 | 沈阳机床 | 2023-10-27 五 | 7.43 | 7.57 | 7.47 | 7.55 | 7.31 | -1.32% | 0.96% | 160949 | 11952万 | 125.56 | 154.24 | -345.68 | | 31 | 沈阳机床 | 2023-10-26 四 | 7.50 | 7.64 | 7.57 | 7.80 | 7.41 | -0.92% | 1.11% | 186790 | 14118万 | 127.25 | 156.3 | -350.31 | | 32 | 沈阳机床 | 2023-10-25 三 | 7.23 | 7.31 | 7.64 | 8.04 | 7.16 | 4.51% | 2.00% | 336926 | 25634万 | 128.42 | 157.75 | -353.55 | | 33 | 沈阳机床 | 2023-10-24 二 | 7.56 | 7.74 | 7.31 | 7.63 | 7.14 | -5.56% | 1.72% | 288915 | 21214万 | 122.87 | 150.93 | -338.28 | | 34 | 沈阳机床 | 2023-10-23 一 | 8.56 | 7.84 | 7.74 | 8.56 | 7.61 | -1.28% | 2.71% | 455603 | 36399万 | 130.1 | 159.81 | -358.18 | | 35 | 沈阳机床 | 2023-10-20 五 | 7.84 | 7.13 | 7.84 | 7.84 | 7.40 | 9.96% | 1.23% | 207422 | 16160万 | 131.78 | 161.88 | -362.81 | | 36 | 沈阳机床 | 2023-09-27 三 | 7.25 | 7.33 | 7.13 | 7.30 | 7.11 | -2.73% | 0.93% | 155772 | 11172万 | 119.85 | 147.22 | -329.95 | | 37 | 沈阳机床 | 2023-09-26 二 | 7.14 | 7.17 | 7.33 | 7.38 | 7.14 | 2.23% | 1.18% | 197872 | 14478万 | 123.21 | 151.35 | -339.2 | | 38 | 沈阳机床 | 2023-09-25 一 | 7.39 | 7.24 | 7.17 | 7.44 | 7.15 | -0.97% | 0.67% | 112663 | 8203万 | 120.52 | 148.04 | -331.8 | | 39 | 沈阳机床 | 2023-09-22 五 | 7.18 | 7.16 | 7.24 | 7.27 | 7.12 | 1.12% | 0.40% | 66920 | 4826万 | 121.7 | 149.49 | -335.04 | | 40 | 沈阳机床 | 2023-09-21 四 | 7.12 | 7.14 | 7.16 | 7.23 | 7.09 | 0.28% | 0.32% | 53841 | 3864万 | 120.35 | 147.84 | -331.34 | | 41 | 沈阳机床 | 2023-09-20 三 | 7.10 | 7.10 | 7.14 | 7.21 | 7.04 | 0.56% | 0.41% | 69217 | 4943万 | 120.02 | 147.42 | -330.41 | | 42 | 沈阳机床 | 2023-09-19 二 | 7.39 | 7.38 | 7.10 | 7.39 | 7.05 | -3.79% | 0.80% | 134859 | 9666万 | 119.35 | 146.6 | -328.56 | | 43 | 沈阳机床 | 2023-09-18 一 | 7.20 | 7.24 | 7.38 | 7.43 | 7.17 | 1.93% | 0.66% | 111532 | 8167万 | 124.05 | 152.38 | -341.52 | | 44 | 沈阳机床 | 2023-09-15 五 | 7.33 | 7.30 | 7.24 | 7.44 | 7.21 | -0.82% | 0.37% | 61828 | 4498万 | 121.7 | 149.49 | -335.04 | | 45 | 沈阳机床 | 2023-09-14 四 | 7.34 | 7.34 | 7.30 | 7.39 | 7.27 | -0.54% | 0.26% | 43360 | 3174万 | 122.71 | 150.73 | -337.82 | | 46 | 沈阳机床 | 2023-09-13 三 | 7.41 | 7.41 | 7.34 | 7.44 | 7.25 | -0.94% | 0.34% | 56487 | 4138万 | 123.38 | 151.55 | -339.67 | | 47 | 沈阳机床 | 2023-09-12 二 | 7.50 | 7.50 | 7.41 | 7.51 | 7.38 | -1.20% | 0.35% | 59211 | 4406万 | 124.56 | 153 | -342.91 | | 48 | 沈阳机床 | 2023-09-11 一 | 7.60 | 7.49 | 7.50 | 7.68 | 7.47 | 0.13% | 0.71% | 118558 | 8943万 | 126.07 | 154.86 | -347.07 | | 49 | 沈阳机床 | 2023-09-08 五 | 7.41 | 7.43 | 7.49 | 7.52 | 7.38 | 0.81% | 0.31% | 52203 | 3902万 | 125.9 | 154.65 | -346.61 | | 50 | 沈阳机床 | 2023-09-07 四 | 7.47 | 7.52 | 7.43 | 7.53 | 7.38 | -1.20% | 0.31% | 52138 | 3883万 | 124.89 | 153.41 | -343.83 | | 51 | 沈阳机床 | 2023-09-06 三 | 7.39 | 7.43 | 7.52 | 7.52 | 7.37 | 1.21% | 0.42% | 70034 | 5227万 | 126.4 | 155.27 | -348 | | 52 | 沈阳机床 | 2023-09-05 二 | 7.54 | 7.54 | 7.43 | 7.62 | 7.41 | -1.46% | 0.41% | 68984 | 5176万 | 124.89 | 153.41 | -343.83 | | 53 | 沈阳机床 | 2023-09-04 一 | 7.33 | 7.29 | 7.54 | 7.58 | 7.33 | 3.43% | 0.70% | 116878 | 8723万 | 126.74 | 155.68 | -348.92 | | 54 | 沈阳机床 | 2023-09-01 五 | 7.21 | 7.21 | 7.29 | 7.30 | 7.19 | 1.11% | 0.29% | 48982 | 3559万 | 122.54 | 150.52 | -337.35 | | 55 | 沈阳机床 | 2023-08-31 四 | 7.24 | 7.24 | 7.21 | 7.28 | 7.19 | -0.41% | 0.27% | 46082 | 3331万 | 121.19 | 148.87 | -333.65 | | 56 | 沈阳机床 | 2023-08-30 三 | 7.21 | 7.23 | 7.24 | 7.34 | 7.21 | 0.14% | 0.35% | 58262 | 4239万 | 121.7 | 149.49 | -335.04 | | 57 | 沈阳机床 | 2023-08-29 二 | 7.05 | 7.05 | 7.23 | 7.27 | 7.04 | 2.55% | 0.42% | 70622 | 5083万 | 121.53 | 149.28 | -334.58 | | 58 | 沈阳机床 | 2023-08-28 一 | 7.29 | 7.00 | 7.05 | 7.35 | 7.03 | 0.71% | 0.59% | 98805 | 7063万 | 118.5 | 145.56 | -326.25 | | 59 | 沈阳机床 | 2023-08-25 五 | 7.09 | 7.11 | 7.00 | 7.16 | 6.81 | -1.55% | 0.65% | 109023 | 7634万 | 117.66 | 144.53 | -323.93 | | 60 | 沈阳机床 | 2023-08-23 三 | 7.38 | 7.38 | 7.24 | 7.39 | 7.22 | -1.90% | 0.19% | 32777 | 2391万 | 121.7 | 149.49 | -531.71 | | 61 | 沈阳机床 | 2023-08-22 二 | 7.34 | 7.31 | 7.38 | 7.41 | 7.21 | 0.96% | 0.31% | 51568 | 3770万 | 124.05 | 152.38 | -541.99 | | 62 | 沈阳机床 | 2023-08-21 一 | 7.46 | 7.45 | 7.31 | 7.49 | 7.29 | -1.88% | 0.31% | 52100 | 3838万 | 122.87 | 150.93 | -536.85 | | 63 | 沈阳机床 | 2023-08-18 五 | 7.46 | 7.47 | 7.45 | 7.50 | 7.43 | -0.27% | 0.25% | 42277 | 3153万 | 125.23 | 153.82 | -547.13 | | 64 | 沈阳机床 | 2023-08-17 四 | 7.37 | 7.37 | 7.47 | 7.49 | 7.30 | 1.36% | 0.37% | 62003 | 4607万 | 125.56 | 154.24 | -548.6 | | 65 | 沈阳机床 | 2023-08-16 三 | 7.39 | 7.46 | 7.37 | 7.52 | 7.35 | -1.21% | 0.40% | 67277 | 4985万 | 123.88 | 152.17 | -541.26 | | 66 | 沈阳机床 | 2023-08-15 二 | 7.32 | 7.34 | 7.46 | 7.51 | 7.28 | 1.63% | 0.67% | 113414 | 8416万 | 125.4 | 154.03 | -547.87 | | 67 | 沈阳机床 | 2023-08-14 一 | 7.13 | 7.15 | 7.34 | 7.34 | 7.06 | 2.66% | 0.48% | 80914 | 5853万 | 123.38 | 151.55 | -539.06 | | 68 | 沈阳机床 | 2023-08-11 五 | 7.36 | 7.34 | 7.15 | 7.40 | 7.14 | -2.59% | 0.59% | 99327 | 7165万 | 120.19 | 147.63 | -525.1 | | 69 | 沈阳机床 | 2023-08-10 四 | 7.38 | 7.40 | 7.34 | 7.46 | 7.28 | -0.81% | 0.65% | 108858 | 8012万 | 123.38 | 151.55 | -539.06 | | 70 | 沈阳机床 | 2023-08-09 三 | 7.73 | 7.98 | 7.40 | 7.78 | 7.38 | -7.27% | 1.63% | 273413 | 20622万 | 124.39 | 152.79 | -543.46 | | 71 | 沈阳机床 | 2023-08-08 二 | 8.00 | 8.01 | 7.98 | 8.01 | 7.94 | -0.37% | 0.26% | 43525 | 3468万 | 134.14 | 164.77 | -586.06 | | 72 | 沈阳机床 | 2023-08-07 一 | 8.01 | 8.01 | 8.01 | 8.02 | 7.96 | 0.00% | 0.32% | 53296 | 4260万 | 134.64 | 165.39 | -588.26 | | 73 | 沈阳机床 | 2023-08-04 五 | 8.06 | 8.04 | 8.01 | 8.08 | 8.00 | -0.37% | 0.39% | 65286 | 5237万 | 134.64 | 165.39 | -588.26 | | 74 | 沈阳机床 | 2023-08-03 四 | 8.16 | 8.16 | 8.04 | 8.16 | 8.00 | -1.47% | 0.57% | 96213 | 7755万 | 135.15 | 166.01 | -590.46 | | 75 | 沈阳机床 | 2023-08-02 三 | 8.09 | 8.13 | 8.16 | 8.35 | 8.05 | 0.37% | 0.87% | 146604 | 11986万 | 137.16 | 168.48 | -599.28 | | 76 | 沈阳机床 | 2023-08-01 二 | 8.11 | 8.11 | 8.13 | 8.18 | 8.05 | 0.25% | 0.56% | 93464 | 7581万 | 136.66 | 167.86 | -597.07 | | 77 | 沈阳机床 | 2023-07-31 一 | 7.96 | 7.98 | 8.11 | 8.13 | 7.93 | 1.63% | 0.74% | 123675 | 9959万 | 136.32 | 167.45 | -595.61 | | 78 | 沈阳机床 | 2023-07-28 五 | 8.01 | 8.00 | 7.98 | 8.04 | 7.90 | -0.25% | 0.38% | 63117 | 5036万 | 134.14 | 164.77 | -586.06 | | 79 | 沈阳机床 | 2023-07-27 四 | 8.08 | 8.04 | 8.00 | 8.19 | 7.98 | -0.50% | 0.56% | 94398 | 7619万 | 134.47 | 165.18 | -587.53 | | 80 | 沈阳机床 | 2023-07-26 三 | 8.07 | 8.07 | 8.04 | 8.08 | 7.93 | -0.37% | 0.40% | 66829 | 5359万 | 135.15 | 166.01 | -590.46 | | 81 | 沈阳机床 | 2023-07-25 二 | 8.08 | 8.05 | 8.07 | 8.12 | 7.97 | 0.25% | 0.57% | 95940 | 7714万 | 135.65 | 166.63 | -592.67 | | 82 | 沈阳机床 | 2023-07-24 一 | 7.80 | 7.82 | 8.05 | 8.06 | 7.80 | 2.94% | 0.65% | 109145 | 8728万 | 135.31 | 166.21 | -591.2 | | 83 | 沈阳机床 | 2023-07-21 五 | 7.94 | 7.93 | 7.82 | 7.98 | 7.76 | -1.39% | 0.47% | 79624 | 6237万 | 131.45 | 161.46 | -574.31 | | 84 | 沈阳机床 | 2023-07-19 三 | 7.89 | 7.91 | 8.03 | 8.30 | 7.89 | 1.52% | 0.91% | 152336 | 12296万 | 134.98 | 165.8 | -589.73 | | 85 | 沈阳机床 | 2023-07-18 二 | 7.95 | 7.94 | 7.91 | 8.04 | 7.90 | -0.38% | 0.54% | 91400 | 7292万 | 132.96 | 163.32 | -580.92 | | 86 | 沈阳机床 | 2023-07-17 一 | 7.77 | 7.79 | 7.94 | 7.95 | 7.72 | 1.93% | 0.62% | 103594 | 8165万 | 133.46 | 163.94 | -583.12 | | 87 | 沈阳机床 | 2023-07-13 四 | 7.78 | 7.78 | 7.89 | 7.89 | 7.70 | 1.41% | 0.62% | 104729 | 8164万 | 132.62 | 162.91 | -579.45 | | 88 | 沈阳机床 | 2023-07-12 三 | 7.83 | 7.82 | 7.78 | 7.98 | 7.74 | -0.51% | 0.70% | 117455 | 9220万 | 130.78 | 160.64 | -571.37 | | 89 | 沈阳机床 | 2023-07-11 二 | 7.79 | 7.79 | 7.82 | 7.98 | 7.79 | 0.39% | 0.55% | 92518 | 7257万 | 131.45 | 161.46 | -574.31 | | 90 | 沈阳机床 | 2023-07-10 一 | 7.90 | 7.88 | 7.79 | 7.90 | 7.76 | -1.14% | 0.65% | 108473 | 8465万 | 130.94 | 160.84 | -572.1 | | 91 | 沈阳机床 | 2023-07-07 五 | 7.95 | 7.95 | 7.88 | 7.98 | 7.84 | -0.88% | 0.43% | 72098 | 5704万 | 132.46 | 162.7 | -578.71 | | 92 | 沈阳机床 | 2023-07-06 四 | 7.91 | 7.93 | 7.95 | 8.05 | 7.80 | 0.25% | 0.68% | 114226 | 9063万 | 133.63 | 164.15 | -583.85 | | 93 | 沈阳机床 | 2023-07-05 三 | 8.11 | 8.13 | 7.93 | 8.11 | 7.76 | -2.46% | 1.53% | 256573 | 20320万 | 133.3 | 163.73 | -582.39 | | 94 | 沈阳机床 | 2023-07-04 二 | 8.14 | 8.14 | 8.13 | 8.23 | 8.03 | -0.12% | 0.76% | 127319 | 10351万 | 136.66 | 167.86 | -597.07 | | 95 | 沈阳机床 | 2023-07-03 一 | 8.33 | 8.38 | 8.14 | 8.40 | 8.10 | -2.86% | 1.28% | 215235 | 17632万 | 136.83 | 168.07 | -597.81 | | 96 | 沈阳机床 | 2023-06-30 五 | 8.23 | 8.36 | 8.38 | 8.38 | 8.21 | 0.24% | 1.22% | 205375 | 17058万 | 140.86 | 173.03 | -615.43 | | 97 | 沈阳机床 | 2023-06-29 四 | 8.23 | 8.28 | 8.36 | 8.53 | 8.18 | 0.97% | 1.91% | 320800 | 26924万 | 140.52 | 172.61 | -613.97 | | 98 | 沈阳机床 | 2023-06-28 三 | 8.16 | 8.20 | 8.28 | 8.35 | 7.91 | 0.98% | 1.63% | 274678 | 22461万 | 139.18 | 170.96 | -608.09 | | 99 | 沈阳机床 | 2023-06-27 二 | 7.96 | 8.01 | 8.20 | 8.24 | 7.94 | 2.37% | 1.05% | 177272 | 14383万 | 137.84 | 169.31 | -602.21 | | 100 | 沈阳机床 | 2023-06-26 一 | 8.16 | 8.12 | 8.01 | 8.35 | 7.92 | -1.35% | 1.25% | 210165 | 17015万 | 134.64 | 165.39 | -588.26 | | 101 | 沈阳机床 | 2023-06-21 三 | 8.38 | 8.37 | 8.12 | 8.40 | 8.08 | -2.99% | 1.50% | 251832 | 20615万 | 136.49 | 167.66 | -596.34 | | 102 | 沈阳机床 | 2023-06-20 二 | 8.27 | 8.29 | 8.37 | 8.59 | 8.20 | 0.97% | 2.21% | 372189 | 31284万 | 140.69 | 172.82 | -614.7 | | 103 | 沈阳机床 | 2023-06-19 一 | 8.34 | 8.38 | 8.29 | 8.46 | 8.25 | -1.07% | 1.82% | 306567 | 25580万 | 139.35 | 171.17 | -608.82 | | 104 | 沈阳机床 | 2023-06-16 五 | 8.37 | 8.56 | 8.38 | 8.55 | 8.21 | -2.10% | 2.64% | 443654 | 37023万 | 140.86 | 173.03 | -615.43 | | 105 | 沈阳机床 | 2023-06-15 四 | 7.98 | 8.15 | 8.56 | 8.82 | 7.92 | 5.03% | 4.35% | 730833 | 61684万 | 143.89 | 176.74 | -628.65 | | 106 | 沈阳机床 | 2023-06-14 三 | 7.65 | 7.70 | 8.15 | 8.47 | 7.55 | 5.84% | 3.42% | 574902 | 46888万 | 136.99 | 168.28 | -598.54 | | 107 | 沈阳机床 | 2023-06-13 二 | 7.84 | 7.73 | 7.70 | 7.88 | 7.65 | -0.39% | 1.01% | 169589 | 13139万 | 129.43 | 158.99 | -565.49 | | 108 | 沈阳机床 | 2023-06-12 一 | 7.57 | 7.65 | 7.73 | 7.97 | 7.56 | 1.05% | 1.29% | 216318 | 16880万 | 129.93 | 159.6 | -567.7 | | 109 | 沈阳机床 | 2023-06-09 五 | 7.85 | 7.85 | 7.65 | 7.85 | 7.54 | -2.55% | 1.21% | 203869 | 15626万 | 128.59 | 157.95 | -561.82 | | 110 | 沈阳机床 | 2023-06-08 四 | 7.90 | 7.95 | 7.85 | 8.16 | 7.80 | -1.26% | 1.29% | 216614 | 17171万 | 131.95 | 162.08 | -576.51 | | 111 | 沈阳机床 | 2023-06-07 三 | 7.71 | 7.66 | 7.95 | 8.21 | 7.71 | 3.79% | 2.08% | 349284 | 27812万 | 133.63 | 164.15 | -583.85 | | 112 | 沈阳机床 | 2023-06-06 二 | 7.81 | 7.84 | 7.66 | 7.94 | 7.62 | -2.30% | 1.17% | 196104 | 15139万 | 128.76 | 158.16 | -562.56 | | 113 | 沈阳机床 | 2023-06-05 一 | 7.55 | 7.52 | 7.84 | 8.09 | 7.55 | 4.26% | 2.26% | 379354 | 29821万 | 131.78 | 161.88 | -575.78 | | 114 | 沈阳机床 | 2023-06-02 五 | 7.69 | 7.65 | 7.52 | 7.71 | 7.50 | -1.70% | 1.74% | 291752 | 22102万 | 126.4 | 155.27 | -552.28 | | 115 | 沈阳机床 | 2023-06-01 四 | 7.76 | 7.77 | 7.65 | 7.95 | 7.51 | -1.54% | 2.06% | 346586 | 26744万 | 128.59 | 157.95 | -561.82 | | 116 | 沈阳机床 | 2023-05-31 三 | 8.30 | 8.42 | 7.77 | 8.32 | 7.75 | -7.72% | 3.10% | 520511 | 41414万 | 130.61 | 160.43 | -570.64 | | 117 | 沈阳机床 | 2023-05-30 二 | 8.01 | 8.10 | 8.42 | 8.70 | 7.90 | 3.95% | 3.97% | 666745 | 55808万 | 141.53 | 173.85 | -618.37 | | 118 | 沈阳机床 | 2023-05-29 一 | 8.40 | 8.56 | 8.10 | 8.81 | 8.10 | -5.37% | 3.73% | 627808 | 52647万 | 136.15 | 167.24 | -594.87 | | 119 | 沈阳机床 | 2023-05-26 五 | 8.82 | 8.82 | 8.56 | 9.26 | 8.29 | -2.95% | 5.93% | 996834 | 86506万 | 143.89 | 176.74 | -628.65 | | 120 | 沈阳机床 | 2023-05-25 四 | 8.48 | 8.02 | 8.82 | 8.82 | 8.30 | 9.98% | 5.12% | 861036 | 75454万 | 148.26 | 182.11 | -647.75 | | 121 | 沈阳机床 | 2023-05-24 三 | 7.17 | 7.29 | 8.02 | 8.02 | 7.15 | 10.01% | 1.00% | 167549 | 13079万 | 134.81 | 165.59 | -589 | | 122 | 沈阳机床 | 2023-05-23 二 | 7.88 | 7.42 | 7.29 | 7.88 | 7.11 | -1.75% | 2.32% | 389519 | 29167万 | 122.54 | 150.52 | -535.38 | | 123 | *ST沈机 | 2023-05-19 五 | 6.97 | 7.11 | 7.42 | 7.45 | 6.97 | 4.36% | 0.86% | 144165 | 10496万 | 124.72 | 153.2 | -544.93 | | 124 | *ST沈机 | 2023-05-18 四 | 7.48 | 7.48 | 7.11 | 7.78 | 7.11 | -4.95% | 1.36% | 228714 | 16992万 | 119.51 | 146.8 | -522.16 | | 125 | *ST沈机 | 2023-05-17 三 | 7.16 | 7.22 | 7.48 | 7.56 | 7.14 | 3.60% | 0.71% | 119702 | 8872万 | 125.73 | 154.44 | -549.34 | | 126 | *ST沈机 | 2023-05-16 二 | 7.21 | 7.22 | 7.22 | 7.31 | 7.12 | 0.00% | 0.56% | 94601 | 6832万 | 121.36 | 149.07 | -530.24 | | 127 | *ST沈机 | 2023-05-15 一 | 7.09 | 7.09 | 7.22 | 7.28 | 7.09 | 1.83% | 0.79% | 132522 | 9502万 | 121.36 | 149.07 | -530.24 | | 128 | *ST沈机 | 2023-05-12 五 | 6.89 | 6.89 | 7.09 | 7.21 | 6.78 | 2.90% | 0.86% | 144634 | 10126万 | 119.18 | 146.39 | -520.7 | | 129 | *ST沈机 | 2023-05-11 四 | 6.80 | 6.75 | 6.89 | 7.02 | 6.75 | 2.07% | 0.56% | 94885 | 6544万 | 115.82 | 142.26 | -506.01 | | 130 | *ST沈机 | 2023-05-10 三 | 6.63 | 6.63 | 6.75 | 6.87 | 6.60 | 1.81% | 0.45% | 74970 | 5058万 | 113.46 | 139.37 | -495.73 | | 131 | *ST沈机 | 2023-05-09 二 | 6.84 | 6.77 | 6.63 | 6.88 | 6.62 | -2.07% | 0.49% | 82821 | 5578万 | 111.44 | 136.89 | -486.91 | | 132 | *ST沈机 | 2023-05-08 一 | 6.55 | 6.55 | 6.77 | 6.88 | 6.55 | 3.36% | 0.66% | 110128 | 7461万 | 113.8 | 139.78 | -497.19 | | 133 | *ST沈机 | 2023-05-05 五 | 6.59 | 6.59 | 6.55 | 6.72 | 6.55 | -0.61% | 0.35% | 58689 | 3876万 | 110.1 | 135.24 | -481.04 | | 134 | *ST沈机 | 2023-05-04 四 | 6.88 | 6.94 | 6.59 | 6.88 | 6.59 | -5.04% | 0.68% | 115111 | 7645万 | 110.77 | 136.07 | -483.98 | | 135 | *ST沈机 | 2023-04-28 五 | 6.75 | 6.73 | 6.94 | 6.99 | 6.67 | 3.12% | 0.61% | 102431 | 7019万 | 116.66 | 143.29 | -25.09 | | 136 | *ST沈机 | 2023-04-27 四 | 6.52 | 6.59 | 6.73 | 6.85 | 6.52 | 2.12% | 0.59% | 99055 | 6670万 | 113.13 | 138.96 | -24.33 | | 137 | *ST沈机 | 2023-04-26 三 | 6.94 | 6.94 | 6.59 | 6.97 | 6.59 | -5.04% | 1.07% | 179219 | 12045万 | 110.77 | 136.07 | -23.82 | | 138 | *ST沈机 | 2023-04-25 二 | 6.70 | 6.70 | 6.94 | 7.03 | 6.70 | 3.58% | 0.95% | 159095 | 11007万 | 116.66 | 143.29 | -25.09 | | 139 | *ST沈机 | 2023-04-24 一 | 6.83 | 6.62 | 6.70 | 6.94 | 6.62 | 1.21% | 1.31% | 221020 | 15025万 | 112.62 | 138.34 | -24.22 | | 140 | *ST沈机 | 2023-04-21 五 | 6.33 | 6.30 | 6.62 | 6.62 | 6.30 | 5.08% | 0.83% | 140228 | 9239万 | 111.28 | 136.69 | -23.93 | | 141 | *ST沈机 | 2023-04-20 四 | 6.00 | 6.00 | 6.30 | 6.30 | 6.00 | 5.00% | 0.68% | 113676 | 7097万 | 105.9 | 130.08 | -22.77 | | 142 | *ST沈机 | 2023-04-19 三 | 6.01 | 6.00 | 6.00 | 6.03 | 5.96 | 0.00% | 0.13% | 21319 | 1277万 | 100.85 | 123.88 | -21.69 | | 143 | *ST沈机 | 2023-04-18 二 | 6.05 | 6.05 | 6.00 | 6.06 | 5.98 | -0.83% | 0.21% | 35221 | 2117万 | 100.85 | 123.88 | -21.69 | | 144 | *ST沈机 | 2023-04-17 一 | 6.05 | 6.04 | 6.05 | 6.09 | 5.96 | 0.17% | 0.15% | 25583 | 1544万 | 101.7 | 124.92 | -21.87 | | 145 | *ST沈机 | 2023-04-14 五 | 6.05 | 6.05 | 6.04 | 6.09 | 6.03 | -0.17% | 0.16% | 27574 | 1670万 | 101.53 | 124.71 | -21.83 | | 146 | *ST沈机 | 2023-04-13 四 | 6.11 | 6.11 | 6.05 | 6.13 | 6.03 | -0.98% | 0.19% | 31424 | 1909万 | 101.7 | 124.92 | -21.87 | | 147 | *ST沈机 | 2023-04-12 三 | 6.05 | 6.06 | 6.11 | 6.11 | 6.04 | 0.83% | 0.19% | 31190 | 1895万 | 102.7 | 126.16 | -22.09 | | 148 | *ST沈机 | 2023-04-11 二 | 6.11 | 6.11 | 6.06 | 6.18 | 6.05 | -0.82% | 0.32% | 54195 | 3308万 | 101.86 | 125.12 | -21.91 | | 149 | *ST沈机 | 2023-04-10 一 | 6.02 | 6.01 | 6.11 | 6.21 | 5.99 | 1.66% | 0.36% | 60437 | 3679万 | 102.7 | 126.16 | -22.09 | | 150 | *ST沈机 | 2023-04-07 五 | 6.05 | 6.05 | 6.01 | 6.09 | 6.01 | -0.66% | 0.15% | 24448 | 1474万 | 101.02 | 124.09 | -21.72 | | 151 | *ST沈机 | 2023-04-06 四 | 6.07 | 6.01 | 6.05 | 6.07 | 5.99 | 0.67% | 0.21% | 35109 | 2115万 | 101.7 | 124.92 | -21.87 | | 152 | *ST沈机 | 2023-04-04 二 | 6.01 | 6.03 | 6.01 | 6.06 | 5.97 | -0.33% | 0.15% | 25057 | 1505万 | 101.02 | 124.09 | -21.72 | | 153 | *ST沈机 | 2023-04-03 一 | 6.00 | 5.99 | 6.03 | 6.09 | 5.99 | 0.67% | 0.26% | 42998 | 2599万 | 101.36 | 124.5 | -21.8 | | 154 | *ST沈机 | 2023-03-31 五 | 5.87 | 5.91 | 5.99 | 6.02 | 5.87 | 1.35% | 0.16% | 27425 | 1638万 | 100.69 | 123.68 | -21.65 | | 155 | *ST沈机 | 2023-03-30 四 | 5.94 | 5.95 | 5.91 | 5.97 | 5.89 | -0.67% | 0.10% | 17168 | 1016万 | 99.34 | 122.03 | -21.36 | | 156 | *ST沈机 | 2023-03-29 三 | 5.96 | 5.93 | 5.95 | 5.99 | 5.93 | 0.34% | 0.13% | 21144 | 1260万 | 100.01 | 122.85 | -21.51 | | 157 | *ST沈机 | 2023-03-28 二 | 5.97 | 5.99 | 5.93 | 5.99 | 5.93 | -1.00% | 0.12% | 19514 | 1162万 | 99.68 | 122.44 | -21.44 | | 158 | *ST沈机 | 2023-03-27 一 | 6.03 | 5.97 | 5.99 | 6.03 | 5.94 | 0.34% | 0.19% | 31646 | 1890万 | 100.69 | 123.68 | -21.65 | | 159 | *ST沈机 | 2023-03-24 五 | 5.82 | 5.80 | 5.97 | 6.05 | 5.80 | 2.93% | 0.37% | 61877 | 3679万 | 100.35 | 123.27 | -21.58 | | 160 | *ST沈机 | 2023-03-23 四 | 5.82 | 5.79 | 5.80 | 5.82 | 5.77 | 0.17% | 0.12% | 20667 | 1199万 | 97.49 | 119.76 | -20.97 | | 161 | *ST沈机 | 2023-03-22 三 | 5.83 | 5.84 | 5.79 | 5.88 | 5.78 | -0.86% | 0.15% | 25871 | 1508万 | 97.33 | 119.55 | -20.93 |
|
行情刷新 | 流通股东
 |
