| 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 | 2026-03-20 五 | 6.98 | 6.96 | 6.67 | 7.02 | 6.66 | -4.17% | 1.53% | 256604 | 17487万 | 112.12 | 176.69 | 229.97 | | 2 | 沈阳机床 | 2026-03-19 四 | 7.16 | 7.23 | 6.96 | 7.16 | 6.93 | -3.73% | 1.46% | 246163 | 17326万 | 116.99 | 184.38 | 239.97 | | 3 | 沈阳机床 | 2026-03-18 三 | 7.21 | 7.20 | 7.23 | 7.26 | 7.12 | 0.42% | 1.06% | 178605 | 12814万 | 121.53 | 191.53 | 249.28 | | 4 | 沈阳机床 | 2026-03-17 二 | 7.39 | 7.34 | 7.20 | 7.39 | 7.19 | -1.91% | 1.24% | 208388 | 15172万 | 121.03 | 190.73 | 248.25 | | 5 | 沈阳机床 | 2026-03-16 一 | 7.46 | 7.51 | 7.34 | 7.47 | 7.26 | -2.26% | 1.74% | 292774 | 21497万 | 123.38 | 194.44 | 253.08 | | 6 | 沈阳机床 | 2026-03-13 五 | 7.57 | 7.66 | 7.51 | 7.72 | 7.51 | -1.96% | 1.63% | 274405 | 20875万 | 126.24 | 198.95 | 258.94 | | 7 | 沈阳机床 | 2026-03-12 四 | 7.63 | 7.72 | 7.66 | 7.80 | 7.55 | -0.78% | 2.11% | 354622 | 27158万 | 128.76 | 202.92 | 264.11 | | 8 | 沈阳机床 | 2026-03-11 三 | 7.83 | 7.59 | 7.72 | 8.06 | 7.71 | 1.71% | 3.89% | 653459 | 51340万 | 129.77 | 204.51 | 266.18 | | 9 | 沈阳机床 | 2026-03-10 二 | 7.51 | 7.44 | 7.59 | 7.61 | 7.47 | 2.02% | 1.20% | 201789 | 15260万 | 127.58 | 201.06 | 261.7 | | 10 | 沈阳机床 | 2026-03-09 一 | 7.53 | 7.60 | 7.44 | 7.53 | 7.30 | -2.11% | 1.61% | 271401 | 20035万 | 125.06 | 197.09 | 256.52 | | 11 | 沈阳机床 | 2026-03-06 五 | 7.40 | 7.43 | 7.60 | 7.61 | 7.37 | 2.29% | 1.36% | 228053 | 17215万 | 127.75 | 201.33 | 262.04 | | 12 | 沈阳机床 | 2026-03-05 四 | 7.39 | 7.30 | 7.43 | 7.51 | 7.39 | 1.78% | 1.23% | 206315 | 15376万 | 124.89 | 196.83 | 256.18 | | 13 | 沈阳机床 | 2026-03-04 三 | 7.20 | 7.28 | 7.30 | 7.42 | 7.16 | 0.27% | 1.34% | 224524 | 16422万 | 122.71 | 193.38 | 251.7 | | 14 | 沈阳机床 | 2026-03-03 二 | 7.79 | 7.82 | 7.28 | 7.82 | 7.27 | -6.91% | 2.80% | 470956 | 35293万 | 122.37 | 192.85 | 251.01 | | 15 | 沈阳机床 | 2026-03-02 一 | 7.72 | 7.79 | 7.82 | 7.89 | 7.68 | 0.39% | 2.08% | 349812 | 27297万 | 131.45 | 207.16 | 269.63 | | 16 | 沈阳机床 | 2026-02-27 五 | 7.67 | 7.71 | 7.79 | 7.79 | 7.64 | 1.04% | 1.44% | 242153 | 18760万 | 130.94 | 206.36 | 268.59 | | 17 | 沈阳机床 | 2026-02-26 四 | 7.71 | 7.69 | 7.71 | 7.79 | 7.66 | 0.26% | 1.33% | 224037 | 17291万 | 129.6 | 204.24 | 265.83 | | 18 | 沈阳机床 | 2026-02-25 三 | 7.53 | 7.53 | 7.69 | 7.71 | 7.48 | 2.12% | 1.91% | 321445 | 24528万 | 129.26 | 203.71 | 265.14 | | 19 | 沈阳机床 | 2026-02-24 二 | 7.47 | 7.36 | 7.53 | 7.59 | 7.45 | 2.31% | 1.33% | 223717 | 16856万 | 126.57 | 199.48 | 259.63 | | 20 | 沈阳机床 | 2026-02-13 五 | 7.42 | 7.44 | 7.36 | 7.49 | 7.35 | -1.08% | 0.90% | 152024 | 11284万 | 123.72 | 194.97 | 253.77 | | 21 | 沈阳机床 | 2026-02-12 四 | 7.37 | 7.39 | 7.44 | 7.56 | 7.37 | 0.68% | 1.30% | 219314 | 16413万 | 125.06 | 197.09 | 256.52 | | 22 | 沈阳机床 | 2026-02-11 三 | 7.46 | 7.46 | 7.39 | 7.48 | 7.38 | -0.94% | 0.87% | 146776 | 10895万 | 124.22 | 195.77 | 254.8 | | 23 | 沈阳机床 | 2026-02-10 二 | 7.52 | 7.51 | 7.46 | 7.54 | 7.46 | -0.67% | 0.82% | 138673 | 10391万 | 125.4 | 197.62 | 257.21 | | 24 | 沈阳机床 | 2026-02-09 一 | 7.52 | 7.43 | 7.51 | 7.55 | 7.45 | 1.08% | 0.91% | 152718 | 11450万 | 126.24 | 198.95 | 258.94 | | 25 | 沈阳机床 | 2026-02-06 五 | 7.34 | 7.35 | 7.43 | 7.57 | 7.26 | 1.09% | 1.36% | 229049 | 17019万 | 124.89 | 196.83 | 256.18 | | 26 | 沈阳机床 | 2026-02-05 四 | 7.55 | 7.57 | 7.35 | 7.55 | 7.32 | -2.91% | 1.33% | 224124 | 16577万 | 123.55 | 194.71 | 253.42 | | 27 | 沈阳机床 | 2026-02-04 三 | 7.45 | 7.44 | 7.57 | 7.65 | 7.42 | 1.75% | 1.40% | 234889 | 17728万 | 127.25 | 200.53 | 261.01 | | 28 | 沈阳机床 | 2026-02-03 二 | 7.39 | 7.30 | 7.44 | 7.45 | 7.34 | 1.92% | 0.99% | 167225 | 12372万 | 125.06 | 197.09 | 256.52 | | 29 | 沈阳机床 | 2026-02-02 一 | 7.50 | 7.58 | 7.30 | 7.57 | 7.30 | -3.69% | 1.75% | 294781 | 21945万 | 122.71 | 193.38 | 251.7 | | 30 | 沈阳机床 | 2026-01-30 五 | 7.77 | 7.80 | 7.58 | 7.82 | 7.52 | -2.82% | 2.46% | 414023 | 31554万 | 127.41 | 200.8 | 261.35 | | 31 | 沈阳机床 | 2026-01-29 四 | 8.00 | 8.02 | 7.80 | 8.03 | 7.78 | -2.74% | 2.27% | 381516 | 30096万 | 131.11 | 206.63 | 268.94 | | 32 | 沈阳机床 | 2026-01-28 三 | 8.15 | 8.19 | 8.02 | 8.23 | 8.00 | -2.08% | 2.68% | 451264 | 36414万 | 134.81 | 212.46 | 276.52 | | 33 | 沈阳机床 | 2026-01-27 二 | 8.19 | 8.20 | 8.19 | 8.25 | 7.98 | -0.12% | 3.84% | 646088 | 52430万 | 137.67 | 216.96 | 282.38 | | 34 | 沈阳机床 | 2026-01-26 一 | 7.87 | 7.84 | 8.20 | 8.62 | 7.87 | 4.59% | 6.79% | 1141848 | 95322万 | 137.84 | 217.22 | 282.73 | | 35 | 沈阳机床 | 2026-01-23 五 | 7.77 | 7.75 | 7.84 | 7.84 | 7.70 | 1.16% | 2.21% | 371317 | 28848万 | 131.78 | 207.69 | 270.31 | | 36 | 沈阳机床 | 2026-01-22 四 | 7.71 | 7.72 | 7.75 | 7.79 | 7.67 | 0.39% | 1.66% | 278873 | 21589万 | 130.27 | 205.3 | 267.21 | | 37 | 沈阳机床 | 2026-01-21 三 | 7.60 | 7.64 | 7.72 | 7.76 | 7.52 | 1.05% | 1.73% | 290892 | 22279万 | 129.77 | 204.51 | 266.18 | | 38 | 沈阳机床 | 2026-01-20 二 | 7.69 | 7.68 | 7.64 | 7.78 | 7.58 | -0.52% | 1.31% | 220709 | 16874万 | 128.42 | 202.39 | 263.42 | | 39 | 沈阳机床 | 2026-01-19 一 | 7.50 | 7.50 | 7.68 | 7.79 | 7.47 | 2.40% | 2.25% | 378691 | 29139万 | 129.09 | 203.45 | 264.8 | | 40 | 沈阳机床 | 2026-01-16 五 | 7.50 | 7.48 | 7.50 | 7.56 | 7.44 | 0.27% | 1.65% | 276560 | 20727万 | 126.07 | 198.68 | 258.59 | | 41 | 沈阳机床 | 2026-01-15 四 | 7.53 | 7.59 | 7.48 | 7.59 | 7.45 | -1.45% | 1.68% | 282616 | 21203万 | 125.73 | 198.15 | 257.9 | | 42 | 沈阳机床 | 2026-01-14 三 | 7.66 | 7.64 | 7.59 | 7.76 | 7.49 | -0.65% | 2.63% | 442415 | 33816万 | 127.58 | 201.06 | 261.7 | | 43 | 沈阳机床 | 2026-01-13 二 | 7.80 | 7.79 | 7.64 | 7.84 | 7.62 | -1.93% | 2.17% | 365130 | 28124万 | 128.42 | 202.39 | 263.42 | | 44 | 沈阳机床 | 2026-01-12 一 | 7.69 | 7.68 | 7.79 | 7.84 | 7.62 | 1.43% | 2.50% | 420810 | 32700万 | 130.94 | 206.36 | 268.59 | | 45 | 沈阳机床 | 2026-01-09 五 | 7.73 | 7.70 | 7.68 | 7.83 | 7.60 | -0.26% | 2.37% | 398860 | 30652万 | 129.09 | 203.45 | 264.8 | | 46 | 沈阳机床 | 2026-01-08 四 | 7.55 | 7.55 | 7.70 | 7.80 | 7.54 | 1.99% | 2.88% | 484909 | 37293万 | 129.43 | 203.98 | 265.49 | | 47 | 沈阳机床 | 2026-01-07 三 | 7.47 | 7.40 | 7.55 | 7.70 | 7.46 | 2.03% | 3.18% | 534285 | 40559万 | 126.91 | 200.01 | 260.32 | | 48 | 沈阳机床 | 2026-01-06 二 | 7.24 | 7.26 | 7.40 | 7.46 | 7.24 | 1.93% | 2.21% | 372040 | 27358万 | 124.39 | 196.03 | 255.14 | | 49 | 沈阳机床 | 2026-01-05 一 | 7.15 | 7.15 | 7.26 | 7.29 | 7.13 | 1.54% | 1.54% | 258759 | 18760万 | 122.03 | 192.32 | 250.32 | | 50 | 沈阳机床 | 2025-12-31 三 | 7.25 | 7.22 | 7.15 | 7.25 | 7.09 | -0.97% | 1.14% | 191009 | 13632万 | 120.19 | 189.41 | 246.52 | | 51 | 沈阳机床 | 2025-12-30 二 | 7.15 | 7.18 | 7.22 | 7.27 | 7.12 | 0.56% | 1.06% | 177338 | 12805万 | 121.36 | 191.26 | 248.94 | | 52 | 沈阳机床 | 2025-12-29 一 | 7.28 | 7.31 | 7.18 | 7.30 | 7.16 | -1.78% | 1.12% | 187540 | 13525万 | 120.69 | 190.2 | 247.56 | | 53 | 沈阳机床 | 2025-12-26 五 | 7.30 | 7.27 | 7.31 | 7.38 | 7.24 | 0.55% | 1.54% | 258310 | 18884万 | 122.87 | 193.65 | 252.04 | | 54 | 沈阳机床 | 2025-12-25 四 | 7.20 | 7.20 | 7.27 | 7.29 | 7.18 | 0.97% | 1.05% | 176024 | 12764万 | 122.2 | 192.59 | 250.66 | | 55 | 沈阳机床 | 2025-12-24 三 | 7.10 | 7.09 | 7.20 | 7.21 | 7.06 | 1.55% | 1.14% | 191754 | 13728万 | 121.03 | 190.73 | 248.25 | | 56 | 沈阳机床 | 2025-12-23 二 | 7.21 | 7.23 | 7.09 | 7.22 | 7.06 | -1.94% | 1.13% | 190306 | 13577万 | 119.18 | 187.82 | 244.46 | | 57 | 沈阳机床 | 2025-12-22 一 | 7.23 | 7.22 | 7.23 | 7.27 | 7.19 | 0.14% | 1.08% | 181451 | 13107万 | 121.53 | 191.53 | 249.28 | | 58 | 沈阳机床 | 2025-12-19 五 | 7.16 | 7.14 | 7.22 | 7.24 | 7.14 | 1.12% | 0.98% | 165132 | 11917万 | 121.36 | 191.26 | 248.94 | | 59 | 沈阳机床 | 2025-12-18 四 | 7.12 | 7.16 | 7.14 | 7.18 | 7.09 | -0.28% | 0.79% | 132201 | 9448万 | 120.02 | 189.14 | 246.18 | | 60 | 沈阳机床 | 2025-12-17 三 | 7.10 | 7.11 | 7.16 | 7.18 | 7.02 | 0.70% | 1.00% | 167732 | 11898万 | 120.35 | 189.67 | 246.87 | | 61 | 沈阳机床 | 2025-12-16 二 | 7.31 | 7.32 | 7.11 | 7.31 | 7.09 | -2.87% | 1.25% | 209333 | 14971万 | 119.51 | 188.35 | 245.15 | | 62 | 沈阳机床 | 2025-12-15 一 | 7.26 | 7.23 | 7.32 | 7.47 | 7.24 | 1.24% | 1.47% | 247072 | 18138万 | 123.04 | 193.91 | 252.39 | | 63 | 沈阳机床 | 2025-12-12 五 | 7.20 | 7.21 | 7.23 | 7.27 | 7.19 | 0.28% | 0.90% | 150922 | 10913万 | 121.53 | 191.53 | 249.28 | | 64 | 沈阳机床 | 2025-12-11 四 | 7.37 | 7.35 | 7.21 | 7.39 | 7.20 | -1.90% | 1.18% | 198579 | 14423万 | 121.19 | 191 | 248.59 | | 65 | 沈阳机床 | 2025-12-10 三 | 7.30 | 7.31 | 7.35 | 7.37 | 7.27 | 0.55% | 0.99% | 166777 | 12216万 | 123.55 | 194.71 | 253.42 | | 66 | 沈阳机床 | 2025-12-09 二 | 7.55 | 7.57 | 7.31 | 7.58 | 7.30 | -3.43% | 1.93% | 324352 | 24025万 | 122.87 | 193.65 | 252.04 | | 67 | 沈阳机床 | 2025-12-08 一 | 7.70 | 7.65 | 7.57 | 7.70 | 7.57 | -1.05% | 1.82% | 305664 | 23298万 | 127.25 | 200.53 | 261.01 | | 68 | 沈阳机床 | 2025-12-05 五 | 7.55 | 7.58 | 7.65 | 7.68 | 7.47 | 0.92% | 1.66% | 278812 | 21195万 | 128.59 | 202.65 | 263.76 | | 69 | 沈阳机床 | 2025-12-04 四 | 7.51 | 7.51 | 7.58 | 7.63 | 7.48 | 0.93% | 1.52% | 255116 | 19258万 | 127.41 | 200.8 | 261.35 | | 70 | 沈阳机床 | 2025-12-03 三 | 7.54 | 7.56 | 7.51 | 7.73 | 7.40 | -0.66% | 1.93% | 325138 | 24465万 | 126.24 | 198.95 | 258.94 | | 71 | 沈阳机床 | 2025-12-02 二 | 7.52 | 7.52 | 7.56 | 7.74 | 7.43 | 0.53% | 2.37% | 398562 | 30264万 | 127.08 | 200.27 | 260.66 | | 72 | 沈阳机床 | 2025-12-01 一 | 7.48 | 7.46 | 7.52 | 7.57 | 7.45 | 0.80% | 1.18% | 197762 | 14855万 | 126.4 | 199.21 | 259.28 | | 73 | 沈阳机床 | 2025-11-28 五 | 7.36 | 7.35 | 7.46 | 7.46 | 7.32 | 1.50% | 0.93% | 156837 | 11618万 | 125.4 | 197.62 | 257.21 | | 74 | 沈阳机床 | 2025-11-27 四 | 7.48 | 7.46 | 7.35 | 7.53 | 7.34 | -1.47% | 1.45% | 244403 | 18150万 | 123.55 | 194.71 | 253.42 | | 75 | 沈阳机床 | 2025-11-26 三 | 7.60 | 7.60 | 7.46 | 7.63 | 7.42 | -1.84% | 1.52% | 255209 | 19196万 | 125.4 | 197.62 | 257.21 | | 76 | 沈阳机床 | 2025-11-25 二 | 7.62 | 7.57 | 7.60 | 7.73 | 7.58 | 0.40% | 1.73% | 290471 | 22188万 | 127.75 | 201.33 | 262.04 | | 77 | 沈阳机床 | 2025-11-24 一 | 7.50 | 7.46 | 7.57 | 7.62 | 7.48 | 1.47% | 1.34% | 225997 | 17074万 | 127.25 | 200.53 | 261.01 | | 78 | 沈阳机床 | 2025-11-21 五 | 7.62 | 7.73 | 7.46 | 7.69 | 7.39 | -3.49% | 2.63% | 442075 | 33250万 | 125.4 | 197.62 | 257.21 | | 79 | 沈阳机床 | 2025-11-20 四 | 8.02 | 8.00 | 7.73 | 8.06 | 7.72 | -3.38% | 2.84% | 477663 | 37496万 | 129.93 | 204.77 | 266.52 | | 80 | 沈阳机床 | 2025-11-19 三 | 8.20 | 8.31 | 8.00 | 8.29 | 7.91 | -3.73% | 3.47% | 583120 | 46988万 | 134.47 | 211.93 | 275.83 | | 81 | 沈阳机床 | 2025-11-18 二 | 8.31 | 8.30 | 8.31 | 8.53 | 8.24 | 0.12% | 3.10% | 521791 | 43601万 | 139.68 | 220.14 | 286.52 | | 82 | 沈阳机床 | 2025-11-17 一 | 8.62 | 8.48 | 8.30 | 8.64 | 8.29 | -2.12% | 3.60% | 605601 | 50692万 | 139.52 | 219.87 | 286.18 |
|
行情刷新 | 流通股东
 |
