| 股票名称 | 代码 000422 | 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 | 湖北宜化 | 2024-04-25 四 | 9.70 | 9.70 | 10.05 | 10.28 | 9.63 | 3.61% | 5.31% | 535101 | 53420万 | 101.23 | 106.32 | 23.46 | 2 | 湖北宜化 | 2024-04-24 三 | 9.75 | 9.75 | 9.70 | 9.76 | 9.42 | -0.51% | 3.20% | 322005 | 30905万 | 97.71 | 102.61 | 22.64 | 3 | 湖北宜化 | 2024-04-23 二 | 10.00 | 10.12 | 9.75 | 10.13 | 9.66 | -3.66% | 4.49% | 452211 | 44422万 | 98.21 | 103.14 | 22.76 | 4 | 湖北宜化 | 2024-04-22 一 | 10.41 | 10.02 | 10.12 | 10.62 | 10.00 | 1.00% | 8.57% | 863132 | 89467万 | 101.94 | 107.06 | 23.63 | 5 | 湖北宜化 | 2024-04-19 五 | 9.11 | 9.11 | 10.02 | 10.02 | 9.07 | 9.99% | 2.45% | 246626 | 24180万 | 100.93 | 106 | 23.39 | 6 | 湖北宜化 | 2024-04-18 四 | 9.22 | 9.28 | 9.11 | 9.36 | 9.10 | -1.83% | 1.41% | 141719 | 13067万 | 91.77 | 96.37 | 21.27 | 7 | 湖北宜化 | 2024-04-17 三 | 9.15 | 9.09 | 9.28 | 9.39 | 9.15 | 2.09% | 1.46% | 147019 | 13652万 | 93.48 | 98.17 | 21.66 | 8 | 湖北宜化 | 2024-04-16 二 | 9.41 | 9.64 | 9.09 | 9.69 | 9.07 | -5.71% | 2.31% | 232308 | 21610万 | 91.56 | 96.16 | 21.22 | 9 | 湖北宜化 | 2024-04-15 一 | 9.74 | 9.50 | 9.64 | 9.92 | 9.44 | 1.47% | 3.28% | 330819 | 32066万 | 97.1 | 101.98 | 22.5 | 10 | 湖北宜化 | 2024-04-12 五 | 9.51 | 9.57 | 9.50 | 9.63 | 9.34 | -0.73% | 1.79% | 180794 | 17133万 | 95.69 | 100.5 | 24.89 | 11 | 湖北宜化 | 2024-04-11 四 | 9.52 | 9.59 | 9.57 | 9.73 | 9.35 | -0.21% | 1.64% | 165055 | 15756万 | 96.4 | 101.24 | 25.07 | 12 | 湖北宜化 | 2024-04-10 三 | 9.67 | 9.69 | 9.59 | 9.82 | 9.50 | -1.03% | 1.89% | 190161 | 18342万 | 96.6 | 101.45 | 25.13 | 13 | 湖北宜化 | 2024-04-09 二 | 9.27 | 9.31 | 9.69 | 9.73 | 9.20 | 4.08% | 2.81% | 283101 | 27051万 | 97.61 | 102.51 | 25.39 | 14 | 湖北宜化 | 2024-04-08 一 | 9.55 | 9.59 | 9.31 | 9.73 | 9.29 | -2.92% | 2.22% | 223930 | 21341万 | 93.78 | 98.49 | 24.39 | 15 | 湖北宜化 | 2024-04-03 三 | 9.40 | 9.44 | 9.59 | 9.65 | 9.37 | 1.59% | 3.12% | 314277 | 29997万 | 96.6 | 101.45 | 25.13 | 16 | 湖北宜化 | 2024-04-02 二 | 9.21 | 9.21 | 9.44 | 9.64 | 9.20 | 2.50% | 3.60% | 362560 | 34091万 | 95.09 | 99.86 | 24.73 | 17 | 湖北宜化 | 2024-04-01 一 | 8.77 | 8.79 | 9.21 | 9.29 | 8.76 | 4.78% | 2.13% | 214129 | 19495万 | 92.77 | 97.43 | 24.13 | 18 | 湖北宜化 | 2024-03-29 五 | 8.71 | 8.70 | 8.79 | 8.90 | 8.69 | 1.03% | 0.77% | 77409 | 6811万 | 88.54 | 92.99 | 23.03 | 19 | 湖北宜化 | 2024-03-28 四 | 8.56 | 8.58 | 8.70 | 8.84 | 8.55 | 1.40% | 0.93% | 93701 | 8156万 | 87.64 | 92.03 | 22.8 | 20 | 湖北宜化 | 2024-03-27 三 | 8.85 | 8.89 | 8.58 | 8.90 | 8.56 | -3.49% | 0.94% | 94336 | 8225万 | 86.43 | 90.76 | 22.48 | 21 | 湖北宜化 | 2024-03-26 二 | 8.75 | 8.75 | 8.89 | 8.96 | 8.64 | 1.60% | 1.11% | 112222 | 9867万 | 89.55 | 94.04 | 23.29 | 22 | 湖北宜化 | 2024-03-25 一 | 8.87 | 8.90 | 8.75 | 9.02 | 8.75 | -1.69% | 0.99% | 100027 | 8877万 | 88.14 | 92.56 | 22.93 | 23 | 湖北宜化 | 2024-03-22 五 | 9.12 | 9.13 | 8.90 | 9.15 | 8.84 | -2.52% | 1.39% | 139993 | 12518万 | 89.65 | 94.15 | 23.32 | 24 | 湖北宜化 | 2024-03-21 四 | 9.20 | 9.19 | 9.13 | 9.27 | 9.11 | -0.65% | 1.12% | 112515 | 10320万 | 91.97 | 96.58 | 23.92 | 25 | 湖北宜化 | 2024-03-20 三 | 9.18 | 9.18 | 9.19 | 9.23 | 9.10 | 0.11% | 0.92% | 92949 | 8518万 | 92.57 | 97.22 | 24.08 | 26 | 湖北宜化 | 2024-03-19 二 | 9.16 | 9.19 | 9.18 | 9.32 | 9.13 | -0.11% | 1.26% | 127062 | 11733万 | 92.47 | 97.11 | 24.05 | 27 | 湖北宜化 | 2024-03-18 一 | 9.17 | 9.15 | 9.19 | 9.24 | 9.02 | 0.44% | 1.56% | 156940 | 14288万 | 92.57 | 97.22 | 24.08 | 28 | 湖北宜化 | 2024-03-15 五 | 9.10 | 9.05 | 9.15 | 9.16 | 8.93 | 1.10% | 1.45% | 145776 | 13214万 | 92.17 | 96.79 | 23.97 | 29 | 湖北宜化 | 2024-03-14 四 | 9.08 | 9.15 | 9.05 | 9.20 | 8.95 | -1.09% | 1.21% | 121537 | 11027万 | 91.16 | 95.74 | 23.71 | 30 | 湖北宜化 | 2024-03-08 五 | 9.08 | 9.06 | 9.07 | 9.24 | 9.00 | 0.11% | 1.71% | 172753 | 15710万 | 91.36 | 95.95 | 23.76 | 31 | 湖北宜化 | 2024-03-07 四 | 8.85 | 8.87 | 9.06 | 9.42 | 8.85 | 2.14% | 2.96% | 297855 | 27251万 | 91.26 | 95.84 | 23.74 | 32 | 湖北宜化 | 2024-03-06 三 | 8.77 | 8.82 | 8.87 | 8.98 | 8.73 | 0.57% | 1.20% | 120905 | 10720万 | 89.35 | 93.83 | 23.24 | 33 | 湖北宜化 | 2024-03-05 二 | 8.89 | 8.92 | 8.82 | 8.89 | 8.75 | -1.12% | 1.14% | 115269 | 10163万 | 88.84 | 93.3 | 23.11 | 34 | 湖北宜化 | 2024-03-04 一 | 9.00 | 9.02 | 8.92 | 9.10 | 8.84 | -1.11% | 1.50% | 150661 | 13445万 | 89.85 | 94.36 | 23.37 | 35 | 湖北宜化 | 2024-03-01 五 | 8.95 | 8.95 | 9.02 | 9.19 | 8.91 | 0.78% | 1.99% | 200796 | 18097万 | 90.86 | 95.42 | 23.63 | 36 | 湖北宜化 | 2024-02-29 四 | 8.63 | 8.69 | 8.95 | 8.95 | 8.61 | 2.99% | 1.93% | 194736 | 17209万 | 90.15 | 94.68 | 23.45 | 37 | 湖北宜化 | 2024-02-28 三 | 8.94 | 8.94 | 8.69 | 9.26 | 8.68 | -2.80% | 2.62% | 263428 | 23757万 | 87.54 | 91.93 | 22.77 | 38 | 湖北宜化 | 2024-02-27 二 | 8.82 | 8.80 | 8.94 | 8.94 | 8.73 | 1.59% | 1.38% | 138823 | 12278万 | 90.05 | 94.57 | 23.42 | 39 | 湖北宜化 | 2024-02-26 一 | 8.80 | 8.84 | 8.80 | 8.96 | 8.69 | -0.45% | 1.46% | 147274 | 12988万 | 88.64 | 93.09 | 23.06 | 40 | 湖北宜化 | 2024-02-23 五 | 8.79 | 8.82 | 8.84 | 8.86 | 8.69 | 0.23% | 1.59% | 160583 | 14106万 | 89.05 | 93.52 | 23.16 | 41 | 湖北宜化 | 2024-02-22 四 | 8.74 | 8.74 | 8.82 | 8.86 | 8.67 | 0.92% | 1.22% | 123241 | 10808万 | 88.84 | 93.3 | 23.11 | 42 | 湖北宜化 | 2024-02-21 三 | 8.68 | 8.75 | 8.74 | 8.98 | 8.61 | -0.11% | 1.62% | 163523 | 14410万 | 88.04 | 92.46 | 22.9 | 43 | 湖北宜化 | 2024-02-20 二 | 8.63 | 8.71 | 8.75 | 8.82 | 8.51 | 0.46% | 1.30% | 130520 | 11351万 | 88.14 | 92.56 | 22.93 | 44 | 湖北宜化 | 2024-02-19 一 | 8.58 | 8.55 | 8.71 | 8.98 | 8.58 | 1.87% | 2.00% | 201908 | 17652万 | 87.74 | 92.14 | 22.82 | 45 | 湖北宜化 | 2024-02-08 四 | 8.39 | 8.32 | 8.55 | 8.77 | 8.33 | 2.76% | 2.38% | 239974 | 20642万 | 86.13 | 90.45 | 22.4 | 46 | 湖北宜化 | 2024-02-07 三 | 7.92 | 7.90 | 8.32 | 8.46 | 7.92 | 5.32% | 2.68% | 270263 | 22379万 | 83.81 | 88.01 | 21.8 | 47 | 湖北宜化 | 2024-02-06 二 | 7.25 | 7.45 | 7.90 | 8.03 | 7.20 | 6.04% | 2.26% | 228042 | 17357万 | 79.58 | 83.57 | 20.7 | 48 | 湖北宜化 | 2024-02-05 一 | 7.77 | 7.81 | 7.45 | 7.79 | 7.04 | -4.61% | 2.91% | 292912 | 21644万 | 75.04 | 78.81 | 19.52 | 49 | 湖北宜化 | 2024-02-02 五 | 8.25 | 8.17 | 7.81 | 8.34 | 7.53 | -4.41% | 1.92% | 193016 | 15311万 | 78.67 | 82.62 | 20.46 | 50 | 湖北宜化 | 2024-02-01 四 | 8.35 | 8.37 | 8.17 | 8.50 | 8.17 | -2.39% | 1.64% | 165352 | 13729万 | 82.3 | 86.43 | 21.41 | 51 | 湖北宜化 | 2024-01-31 三 | 8.85 | 8.89 | 8.37 | 8.94 | 8.35 | -5.85% | 1.79% | 179866 | 15477万 | 84.31 | 88.54 | 21.93 | 52 | 湖北宜化 | 2024-01-30 二 | 9.00 | 9.04 | 8.89 | 9.20 | 8.82 | -1.66% | 1.29% | 129761 | 11727万 | 89.55 | 94.04 | 23.29 | 53 | 湖北宜化 | 2024-01-29 一 | 9.31 | 9.25 | 9.04 | 9.38 | 9.03 | -2.27% | 1.37% | 137951 | 12667万 | 91.06 | 95.63 | 23.69 | 54 | 湖北宜化 | 2024-01-26 五 | 9.30 | 9.32 | 9.25 | 9.47 | 9.23 | -0.75% | 1.65% | 165928 | 15500万 | 93.18 | 97.85 | 24.24 | 55 | 湖北宜化 | 2024-01-25 四 | 9.18 | 9.16 | 9.32 | 9.37 | 9.09 | 1.75% | 1.95% | 196026 | 18151万 | 93.88 | 98.59 | 24.42 | 56 | 湖北宜化 | 2024-01-24 三 | 9.17 | 9.11 | 9.16 | 9.24 | 8.85 | 0.55% | 1.80% | 181593 | 16452万 | 92.27 | 96.9 | 24 | 57 | 湖北宜化 | 2024-01-23 二 | 8.80 | 8.85 | 9.11 | 9.21 | 8.65 | 2.94% | 2.33% | 234317 | 21036万 | 91.77 | 96.37 | 23.87 | 58 | 湖北宜化 | 2024-01-22 一 | 9.40 | 9.42 | 8.85 | 9.41 | 8.80 | -6.05% | 1.99% | 200829 | 18191万 | 89.15 | 93.62 | 23.19 | 59 | 湖北宜化 | 2024-01-19 五 | 9.41 | 9.44 | 9.42 | 9.63 | 9.33 | -0.21% | 1.39% | 140021 | 13267万 | 94.89 | 99.65 | 24.68 | 60 | 湖北宜化 | 2024-01-18 四 | 9.44 | 9.63 | 9.44 | 9.50 | 9.19 | -1.97% | 2.96% | 298036 | 27864万 | 95.09 | 99.86 | 24.73 | 61 | 湖北宜化 | 2024-01-17 三 | 10.00 | 10.07 | 9.63 | 10.05 | 9.63 | -4.37% | 1.98% | 177360 | 17403万 | 86.46 | 101.87 | 25.23 | 62 | 湖北宜化 | 2024-01-16 二 | 10.06 | 10.16 | 10.07 | 10.17 | 9.89 | -0.89% | 2.02% | 180990 | 18101万 | 90.41 | 106.53 | 26.38 | 63 | 湖北宜化 | 2024-01-15 一 | 10.43 | 10.51 | 10.16 | 10.46 | 10.15 | -3.33% | 2.26% | 202916 | 20813万 | 91.22 | 107.48 | 26.62 | 64 | 湖北宜化 | 2024-01-12 五 | 10.30 | 10.39 | 10.51 | 10.79 | 10.25 | 1.15% | 3.74% | 335371 | 35400万 | 94.36 | 111.18 | 27.54 | 65 | 湖北宜化 | 2024-01-11 四 | 10.22 | 10.28 | 10.39 | 10.43 | 10.08 | 1.07% | 2.09% | 188079 | 19271万 | 93.28 | 109.91 | 27.22 | 66 | 湖北宜化 | 2024-01-10 三 | 10.20 | 10.27 | 10.28 | 10.55 | 10.07 | 0.10% | 2.25% | 201621 | 20794万 | 92.3 | 108.75 | 26.93 | 67 | 湖北宜化 | 2024-01-09 二 | 10.28 | 10.32 | 10.27 | 10.47 | 10.12 | -0.48% | 2.27% | 203943 | 20952万 | 92.21 | 108.64 | 26.91 | 68 | 湖北宜化 | 2024-01-08 一 | 10.30 | 10.39 | 10.32 | 10.56 | 10.23 | -0.67% | 2.55% | 229367 | 23830万 | 92.65 | 109.17 | 27.04 | 69 | 湖北宜化 | 2024-01-05 五 | 10.67 | 10.80 | 10.39 | 10.75 | 10.29 | -3.80% | 4.76% | 427099 | 44837万 | 93.28 | 109.91 | 27.22 | 70 | 湖北宜化 | 2024-01-04 四 | 10.88 | 11.09 | 10.80 | 11.38 | 10.75 | -2.61% | 6.25% | 560886 | 61729万 | 96.96 | 114.25 | 28.3 | 71 | 湖北宜化 | 2024-01-03 三 | 10.50 | 10.54 | 11.09 | 11.50 | 10.44 | 5.22% | 8.48% | 761186 | 83794万 | 99.57 | 117.32 | 29.06 | 72 | 湖北宜化 | 2024-01-02 二 | 10.41 | 10.46 | 10.54 | 10.80 | 10.33 | 0.76% | 4.44% | 398953 | 42292万 | 94.63 | 111.5 | 27.62 | 73 | 湖北宜化 | 2023-12-29 五 | 10.39 | 10.53 | 10.46 | 10.76 | 10.39 | -0.66% | 4.39% | 393738 | 41428万 | 93.91 | 110.65 | 27.41 | 74 | 湖北宜化 | 2023-12-28 四 | 10.26 | 10.53 | 10.53 | 10.59 | 10.12 | 0.00% | 6.85% | 614577 | 63811万 | 94.54 | 111.39 | 27.59 | 75 | 湖北宜化 | 2023-12-27 三 | 10.14 | 9.87 | 10.53 | 10.80 | 10.01 | 6.69% | 9.29% | 834412 | 86726万 | 94.54 | 111.39 | 27.59 | 76 | 湖北宜化 | 2023-12-26 二 | 8.96 | 8.97 | 9.87 | 9.87 | 8.92 | 10.03% | 2.86% | 256950 | 24947万 | 88.61 | 104.41 | 25.86 | 77 | 湖北宜化 | 2023-12-25 一 | 9.22 | 8.96 | 8.97 | 9.25 | 8.92 | 0.11% | 1.55% | 138981 | 12598万 | 80.53 | 94.89 | 23.5 | 78 | 湖北宜化 | 2023-12-22 五 | 8.92 | 8.91 | 8.96 | 9.09 | 8.79 | 0.56% | 1.38% | 124074 | 11118万 | 80.44 | 94.78 | 23.48 | 79 | 湖北宜化 | 2023-12-21 四 | 8.81 | 8.86 | 8.91 | 8.94 | 8.78 | 0.56% | 0.71% | 64066 | 5684万 | 80 | 94.26 | 23.35 | 80 | 湖北宜化 | 2023-12-20 三 | 8.89 | 8.89 | 8.86 | 9.02 | 8.85 | -0.34% | 0.57% | 51494 | 4602万 | 79.55 | 93.73 | 23.21 | 81 | 湖北宜化 | 2023-12-19 二 | 8.94 | 8.94 | 8.89 | 8.98 | 8.85 | -0.56% | 0.54% | 48553 | 4323万 | 79.82 | 94.04 | 23.29 | 82 | 湖北宜化 | 2023-12-18 一 | 9.15 | 9.12 | 8.94 | 9.15 | 8.89 | -1.97% | 0.78% | 70299 | 6311万 | 80.26 | 94.57 | 23.42 | 83 | 湖北宜化 | 2023-12-15 五 | 9.19 | 9.16 | 9.12 | 9.27 | 9.10 | -0.44% | 0.59% | 52937 | 4864万 | 81.88 | 96.48 | 23.9 | 84 | 湖北宜化 | 2023-12-14 四 | 9.17 | 9.17 | 9.16 | 9.32 | 9.14 | -0.11% | 0.62% | 55595 | 5114万 | 82.24 | 96.9 | 24 | 85 | 湖北宜化 | 2023-12-13 三 | 9.36 | 9.35 | 9.17 | 9.36 | 9.15 | -1.93% | 0.68% | 61228 | 5654万 | 82.33 | 97.01 | 24.03 | 86 | 湖北宜化 | 2023-12-12 二 | 9.47 | 9.46 | 9.35 | 9.47 | 9.30 | -1.16% | 0.71% | 63657 | 5952万 | 83.95 | 98.91 | 24.5 | 87 | 湖北宜化 | 2023-12-11 一 | 9.44 | 9.47 | 9.46 | 9.50 | 9.26 | -0.11% | 0.96% | 85774 | 8036万 | 84.93 | 100.07 | 24.79 | 88 | 湖北宜化 | 2023-12-08 五 | 9.58 | 9.56 | 9.47 | 9.58 | 9.46 | -0.94% | 0.70% | 62528 | 5940万 | 85.02 | 100.18 | 24.81 | 89 | 湖北宜化 | 2023-12-07 四 | 9.62 | 9.64 | 9.56 | 9.63 | 9.40 | -0.83% | 1.14% | 102105 | 9684万 | 85.83 | 101.13 | 25.05 | 90 | 湖北宜化 | 2023-12-06 三 | 9.50 | 9.50 | 9.64 | 9.79 | 9.40 | 1.47% | 1.13% | 101233 | 9782万 | 86.55 | 101.98 | 25.26 | 91 | 湖北宜化 | 2023-12-05 二 | 9.65 | 9.65 | 9.50 | 9.76 | 9.49 | -1.55% | 0.92% | 82928 | 7976万 | 85.29 | 100.5 | 24.89 | 92 | 湖北宜化 | 2023-12-04 一 | 9.65 | 9.64 | 9.65 | 9.85 | 9.64 | 0.10% | 0.75% | 66950 | 6498万 | 86.64 | 102.08 | 25.28 | 93 | 湖北宜化 | 2023-12-01 五 | 9.72 | 9.71 | 9.64 | 9.75 | 9.63 | -0.72% | 0.69% | 62237 | 6020万 | 86.55 | 101.98 | 25.26 | 94 | 湖北宜化 | 2023-11-30 四 | 9.86 | 9.86 | 9.71 | 9.88 | 9.68 | -1.52% | 0.56% | 50486 | 4928万 | 87.18 | 102.72 | 25.44 | 95 | 湖北宜化 | 2023-11-29 三 | 9.96 | 9.97 | 9.86 | 10.00 | 9.85 | -1.10% | 0.45% | 40343 | 3998万 | 88.52 | 104.31 | 25.83 | 96 | 湖北宜化 | 2023-11-28 二 | 9.86 | 9.89 | 9.97 | 9.98 | 9.76 | 0.81% | 0.59% | 53388 | 5283万 | 89.51 | 105.47 | 26.12 | 97 | 湖北宜化 | 2023-11-24 五 | 10.14 | 10.13 | 10.01 | 10.14 | 9.98 | -1.18% | 0.56% | 49908 | 5008万 | 89.87 | 105.89 | 26.23 | 98 | 湖北宜化 | 2023-11-23 四 | 10.02 | 10.05 | 10.13 | 10.15 | 10.02 | 0.80% | 0.45% | 40010 | 4039万 | 90.95 | 107.16 | 26.54 | 99 | 湖北宜化 | 2023-11-22 三 | 10.17 | 10.18 | 10.05 | 10.20 | 10.04 | -1.28% | 0.61% | 54606 | 5514万 | 90.23 | 106.32 | 26.33 | 100 | 湖北宜化 | 2023-11-21 二 | 10.23 | 10.24 | 10.18 | 10.32 | 10.16 | -0.59% | 0.60% | 53819 | 5516万 | 91.4 | 107.69 | 26.67 | 101 | 湖北宜化 | 2023-11-20 一 | 10.16 | 10.20 | 10.24 | 10.25 | 10.08 | 0.39% | 0.68% | 60692 | 6174万 | 91.94 | 108.33 | 26.83 | 102 | 湖北宜化 | 2023-11-17 五 | 10.16 | 10.16 | 10.20 | 10.25 | 10.10 | 0.39% | 0.42% | 37535 | 3821万 | 91.58 | 107.9 | 26.73 | 103 | 湖北宜化 | 2023-11-16 四 | 10.31 | 10.31 | 10.16 | 10.32 | 10.13 | -1.45% | 0.57% | 51361 | 5232万 | 91.22 | 107.48 | 26.62 | 104 | 湖北宜化 | 2023-11-15 三 | 10.30 | 10.24 | 10.31 | 10.39 | 10.27 | 0.68% | 0.67% | 60072 | 6206万 | 92.56 | 109.07 | 27.01 | 105 | 湖北宜化 | 2023-11-14 二 | 10.32 | 10.27 | 10.24 | 10.36 | 10.19 | -0.29% | 0.52% | 46749 | 4800万 | 91.94 | 108.33 | 26.83 | 106 | 湖北宜化 | 2023-11-13 一 | 10.18 | 10.21 | 10.27 | 10.30 | 10.17 | 0.59% | 0.62% | 55692 | 5705万 | 92.21 | 108.64 | 26.91 | 107 | 湖北宜化 | 2023-11-10 五 | 10.21 | 10.24 | 10.21 | 10.29 | 10.12 | -0.29% | 0.50% | 45036 | 4589万 | 91.67 | 108.01 | 26.75 | 108 | 湖北宜化 | 2023-11-09 四 | 10.24 | 10.20 | 10.24 | 10.39 | 10.17 | 0.39% | 0.80% | 71532 | 7360万 | 91.94 | 108.33 | 26.83 | 109 | 湖北宜化 | 2023-11-08 三 | 10.30 | 10.30 | 10.20 | 10.33 | 10.14 | -0.97% | 0.67% | 59903 | 6121万 | 91.58 | 107.9 | 26.73 | 110 | 湖北宜化 | 2023-11-07 二 | 10.31 | 10.34 | 10.30 | 10.35 | 10.21 | -0.39% | 0.76% | 68537 | 7051万 | 92.48 | 108.96 | 26.99 | 111 | 湖北宜化 | 2023-11-06 一 | 10.24 | 10.18 | 10.34 | 10.36 | 10.20 | 1.57% | 0.69% | 61529 | 6349万 | 92.83 | 109.38 | 27.09 | 112 | 湖北宜化 | 2023-11-03 五 | 10.11 | 10.09 | 10.18 | 10.27 | 10.09 | 0.89% | 0.55% | 49156 | 5013万 | 91.4 | 107.69 | 26.67 | 113 | 湖北宜化 | 2023-11-02 四 | 10.20 | 10.18 | 10.09 | 10.26 | 10.08 | -0.88% | 0.51% | 46136 | 4688万 | 90.59 | 106.74 | 26.44 | 114 | 湖北宜化 | 2023-11-01 三 | 10.21 | 10.17 | 10.18 | 10.25 | 10.12 | 0.10% | 0.68% | 60702 | 6184万 | 91.4 | 107.69 | 26.67 | 115 | 湖北宜化 | 2023-10-31 二 | 10.12 | 10.15 | 10.17 | 10.20 | 10.09 | 0.20% | 0.67% | 59865 | 6071万 | 91.31 | 107.59 | 26.65 | 116 | 湖北宜化 | 2023-10-30 一 | 9.87 | 9.87 | 10.15 | 10.16 | 9.86 | 2.84% | 1.00% | 90043 | 9061万 | 91.13 | 107.37 | 26.59 | 117 | 湖北宜化 | 2023-10-27 五 | 9.64 | 9.63 | 9.87 | 9.90 | 9.54 | 2.49% | 0.93% | 83851 | 8215万 | 88.61 | 104.41 | 13.89 | 118 | 湖北宜化 | 2023-10-26 四 | 9.65 | 9.74 | 9.63 | 9.69 | 9.50 | -1.13% | 0.74% | 66512 | 6371万 | 86.46 | 101.87 | 13.56 | 119 | 湖北宜化 | 2023-10-25 三 | 9.66 | 9.60 | 9.74 | 9.90 | 9.61 | 1.46% | 0.76% | 68538 | 6710万 | 87.45 | 103.04 | 13.71 | 120 | 湖北宜化 | 2023-10-24 二 | 9.56 | 9.51 | 9.60 | 9.72 | 9.53 | 0.95% | 0.80% | 71717 | 6906万 | 86.19 | 101.56 | 13.51 | 121 | 湖北宜化 | 2023-10-23 一 | 9.91 | 9.91 | 9.51 | 9.91 | 9.45 | -4.04% | 1.02% | 91167 | 8782万 | 85.38 | 100.6 | 13.39 | 122 | 湖北宜化 | 2023-10-20 五 | 9.90 | 9.92 | 9.91 | 10.13 | 9.88 | -0.10% | 0.89% | 80090 | 8001万 | 88.97 | 104.83 | 13.95 | 123 | 湖北宜化 | 2023-10-19 四 | 10.11 | 10.10 | 9.92 | 10.16 | 9.91 | -1.78% | 0.92% | 82156 | 8223万 | 89.06 | 104.94 | 13.96 | 124 | 湖北宜化 | 2023-10-18 三 | 10.39 | 10.38 | 10.10 | 10.39 | 10.10 | -2.70% | 0.66% | 59016 | 6020万 | 90.68 | 106.84 | 14.22 | 125 | 湖北宜化 | 2023-10-17 二 | 10.37 | 10.37 | 10.38 | 10.46 | 10.30 | 0.10% | 0.59% | 53040 | 5512万 | 93.19 | 109.81 | 14.61 | 126 | 湖北宜化 | 2023-10-16 一 | 10.58 | 10.55 | 10.37 | 10.61 | 10.33 | -1.71% | 0.76% | 68286 | 7112万 | 93.1 | 109.7 | 14.6 | 127 | 湖北宜化 | 2023-10-13 五 | 10.76 | 10.82 | 10.55 | 10.78 | 10.54 | -2.50% | 0.74% | 66131 | 7029万 | 94.72 | 111.6 | 14.85 | 128 | 湖北宜化 | 2023-10-12 四 | 10.67 | 10.60 | 10.82 | 10.87 | 10.62 | 2.08% | 0.92% | 83023 | 8949万 | 97.14 | 114.46 | 15.23 | 129 | 湖北宜化 | 2023-10-11 三 | 10.70 | 10.71 | 10.60 | 10.75 | 10.60 | -1.03% | 0.54% | 48288 | 5156万 | 95.17 | 112.13 | 14.92 | 130 | 湖北宜化 | 2023-10-10 二 | 10.71 | 10.70 | 10.71 | 10.86 | 10.69 | 0.09% | 0.46% | 41252 | 4432万 | 96.16 | 113.3 | 15.08 | 131 | 湖北宜化 | 2023-10-09 一 | 10.86 | 10.86 | 10.70 | 10.86 | 10.67 | -1.47% | 0.63% | 56814 | 6089万 | 96.07 | 113.19 | 15.06 | 132 | 湖北宜化 | 2023-09-28 四 | 10.89 | 10.88 | 10.86 | 10.98 | 10.85 | -0.18% | 0.45% | 40266 | 4380万 | 97.5 | 114.88 | 15.29 | 133 | 湖北宜化 | 2023-09-27 三 | 10.73 | 10.72 | 10.88 | 11.00 | 10.68 | 1.49% | 0.93% | 83613 | 9094万 | 97.68 | 115.1 | 15.32 | 134 | 湖北宜化 | 2023-09-26 二 | 11.05 | 11.03 | 10.72 | 11.05 | 10.72 | -2.81% | 1.21% | 109062 | 11808万 | 96.25 | 113.4 | 15.09 | 135 | 湖北宜化 | 2023-09-25 一 | 11.21 | 11.20 | 11.03 | 11.21 | 10.98 | -1.52% | 0.92% | 82296 | 9096万 | 99.03 | 116.68 | 15.53 | 136 | 湖北宜化 | 2023-09-22 五 | 11.14 | 11.12 | 11.20 | 11.21 | 11.07 | 0.72% | 0.60% | 54120 | 6032万 | 100.56 | 118.48 | 15.77 | 137 | 湖北宜化 | 2023-09-21 四 | 11.28 | 11.28 | 11.12 | 11.32 | 11.12 | -1.42% | 0.50% | 44933 | 5039万 | 99.84 | 117.63 | 15.65 | 138 | 湖北宜化 | 2023-09-20 三 | 11.42 | 11.33 | 11.28 | 11.44 | 11.27 | -0.44% | 0.47% | 42600 | 4837万 | 101.27 | 119.33 | 15.88 | 139 | 湖北宜化 | 2023-09-19 二 | 11.49 | 11.48 | 11.33 | 11.52 | 11.29 | -1.31% | 0.61% | 54742 | 6233万 | 101.72 | 119.86 | 15.95 | 140 | 湖北宜化 | 2023-09-18 一 | 11.44 | 11.50 | 11.48 | 11.51 | 11.35 | -0.17% | 0.74% | 66542 | 7613万 | 103.07 | 121.44 | 16.16 | 141 | 湖北宜化 | 2023-09-15 五 | 11.54 | 11.50 | 11.50 | 11.58 | 11.41 | 0.00% | 0.49% | 43721 | 5021万 | 103.25 | 121.65 | 16.19 | 142 | 湖北宜化 | 2023-09-14 四 | 11.55 | 11.57 | 11.50 | 11.60 | 11.43 | -0.61% | 0.62% | 55785 | 6406万 | 103.25 | 121.65 | 16.19 | 143 | 湖北宜化 | 2023-09-13 三 | 11.69 | 11.66 | 11.57 | 11.73 | 11.50 | -0.77% | 0.61% | 54956 | 6376万 | 103.88 | 122.4 | 16.29 | 144 | 湖北宜化 | 2023-09-12 二 | 11.72 | 11.74 | 11.66 | 11.83 | 11.65 | -0.68% | 0.65% | 58117 | 6807万 | 104.69 | 123.35 | 16.41 | 145 | 湖北宜化 | 2023-09-11 一 | 11.79 | 11.65 | 11.74 | 11.93 | 11.72 | 0.77% | 0.97% | 86801 | 10252万 | 105.4 | 124.19 | 16.53 | 146 | 湖北宜化 | 2023-09-08 五 | 11.61 | 11.68 | 11.65 | 11.95 | 11.60 | -0.26% | 0.95% | 85157 | 10025万 | 104.6 | 123.24 | 16.4 | 147 | 湖北宜化 | 2023-09-07 四 | 11.85 | 11.92 | 11.68 | 12.00 | 11.68 | -2.01% | 1.26% | 113503 | 13399万 | 104.87 | 123.56 | 16.44 | 148 | 湖北宜化 | 2023-09-06 三 | 11.76 | 11.76 | 11.92 | 12.05 | 11.57 | 1.36% | 1.56% | 139823 | 16578万 | 107.02 | 126.1 | 16.78 | 149 | 湖北宜化 | 2023-09-05 二 | 11.68 | 11.73 | 11.76 | 11.83 | 11.60 | 0.26% | 0.91% | 81503 | 9544万 | 105.58 | 124.41 | 16.56 | 150 | 湖北宜化 | 2023-09-04 一 | 11.35 | 11.33 | 11.73 | 11.80 | 11.30 | 3.53% | 1.71% | 153906 | 17909万 | 105.31 | 124.09 | 16.51 | 151 | 湖北宜化 | 2023-09-01 五 | 11.13 | 11.20 | 11.33 | 11.38 | 11.10 | 1.16% | 1.03% | 92294 | 10430万 | 101.72 | 119.86 | 15.95 | 152 | 湖北宜化 | 2023-08-31 四 | 11.16 | 11.19 | 11.20 | 11.49 | 11.10 | 0.09% | 1.10% | 99014 | 11148万 | 100.56 | 118.48 | 15.77 | 153 | 湖北宜化 | 2023-08-30 三 | 11.19 | 11.25 | 11.19 | 11.32 | 11.16 | -0.53% | 0.84% | 75667 | 8496万 | 100.47 | 118.38 | 15.75 | 154 | 湖北宜化 | 2023-08-29 二 | 11.14 | 11.12 | 11.25 | 11.29 | 11.10 | 1.17% | 0.90% | 81148 | 9106万 | 101 | 119.01 | 15.84 | 155 | 湖北宜化 | 2023-08-28 一 | 11.74 | 11.12 | 11.12 | 11.77 | 11.10 | 0.00% | 1.30% | 116483 | 13272万 | 99.84 | 117.63 | 6.74 | 156 | 湖北宜化 | 2023-08-25 五 | 11.18 | 11.20 | 11.12 | 11.33 | 11.08 | -0.71% | 0.65% | 58484 | 6558万 | 99.84 | 117.63 | 6.74 | 157 | 湖北宜化 | 2023-08-23 三 | 11.43 | 11.24 | 11.20 | 11.60 | 11.20 | -0.36% | 1.09% | 97598 | 11116万 | 100.56 | 118.48 | 6.79 | 158 | 湖北宜化 | 2023-08-22 二 | 11.35 | 11.35 | 11.24 | 11.48 | 11.09 | -0.97% | 0.84% | 75392 | 8486万 | 100.91 | 118.9 | 6.81 |
|
行情刷新 | 流通股东
|