| 股票名称 | 代码 000552 | 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 | 甘肃能化 | 2024-04-29 一 | 3.56 | 3.56 | 3.45 | 3.56 | 3.39 | -3.09% | 1.51% | 452075 | 15557万 | 102.98 | 184.64 | 10.62 | | 2 | 甘肃能化 | 2024-04-26 五 | 3.38 | 3.38 | 3.56 | 3.59 | 3.31 | 5.33% | 2.25% | 670625 | 23304万 | 106.27 | 190.52 | 10.96 | | 3 | 甘肃能化 | 2024-04-25 四 | 3.36 | 3.36 | 3.38 | 3.44 | 3.35 | 0.60% | 1.43% | 425404 | 14412万 | 100.89 | 180.89 | 10.41 | | 4 | 甘肃能化 | 2024-04-24 三 | 3.23 | 3.23 | 3.36 | 3.38 | 3.22 | 4.02% | 1.80% | 538146 | 17839万 | 100.3 | 179.82 | 10.35 | | 5 | 甘肃能化 | 2024-04-23 二 | 3.33 | 3.37 | 3.23 | 3.34 | 3.20 | -4.15% | 1.54% | 458957 | 14933万 | 96.42 | 172.86 | 9.95 | | 6 | 甘肃能化 | 2024-04-22 一 | 3.48 | 3.50 | 3.37 | 3.51 | 3.35 | -3.71% | 2.11% | 629792 | 21464万 | 100.6 | 180.36 | 10.38 | | 7 | 甘肃能化 | 2024-04-19 五 | 3.54 | 3.55 | 3.50 | 3.63 | 3.48 | -1.41% | 2.78% | 829913 | 29453万 | 104.48 | 187.31 | 10.78 | | 8 | 甘肃能化 | 2024-04-18 四 | 3.42 | 3.45 | 3.55 | 3.58 | 3.42 | 2.90% | 3.47% | 1036559 | 36616万 | 105.97 | 189.99 | 10.93 | | 9 | 甘肃能化 | 2024-04-17 三 | 3.43 | 3.48 | 3.45 | 3.52 | 3.37 | -0.86% | 2.86% | 854503 | 29356万 | 102.98 | 184.64 | 10.62 | | 10 | 甘肃能化 | 2024-04-16 二 | 3.35 | 3.37 | 3.48 | 3.63 | 3.31 | 3.26% | 5.83% | 1739061 | 60407万 | 103.88 | 186.24 | 10.72 | | 11 | 甘肃能化 | 2024-04-15 一 | 3.21 | 3.16 | 3.37 | 3.45 | 3.21 | 6.65% | 4.99% | 1489135 | 49883万 | 100.6 | 180.36 | 9.02 | | 12 | 甘肃能化 | 2024-04-12 五 | 3.16 | 3.15 | 3.16 | 3.18 | 3.13 | 0.32% | 0.83% | 246986 | 7794万 | 94.33 | 169.12 | 8.45 | | 13 | 甘肃能化 | 2024-04-11 四 | 3.08 | 3.10 | 3.15 | 3.18 | 3.07 | 1.61% | 1.16% | 347122 | 10917万 | 94.03 | 168.58 | 8.43 | | 14 | 甘肃能化 | 2024-04-10 三 | 3.09 | 3.08 | 3.10 | 3.13 | 3.08 | 0.65% | 1.06% | 315162 | 9802万 | 92.54 | 165.91 | 8.29 | | 15 | 甘肃能化 | 2024-04-09 二 | 3.07 | 3.07 | 3.08 | 3.10 | 3.05 | 0.33% | 0.63% | 187841 | 5778万 | 91.94 | 164.84 | 8.24 | | 16 | 甘肃能化 | 2024-04-08 一 | 3.07 | 3.08 | 3.07 | 3.13 | 3.05 | -0.32% | 1.16% | 346878 | 10747万 | 91.64 | 164.3 | 8.21 | | 17 | 甘肃能化 | 2024-04-03 三 | 3.00 | 3.01 | 3.08 | 3.09 | 3.00 | 2.33% | 1.47% | 439757 | 13424万 | 91.94 | 164.84 | 8.24 | | 18 | 甘肃能化 | 2024-04-02 二 | 2.97 | 2.97 | 3.01 | 3.02 | 2.97 | 1.35% | 0.66% | 198104 | 5945万 | 89.85 | 161.09 | 8.05 | | 19 | 甘肃能化 | 2024-04-01 一 | 2.96 | 2.95 | 2.97 | 2.98 | 2.95 | 0.68% | 0.51% | 151976 | 4510万 | 88.66 | 158.95 | 7.95 | | 20 | 甘肃能化 | 2024-03-29 五 | 2.93 | 2.93 | 2.95 | 2.96 | 2.92 | 0.68% | 0.62% | 183996 | 5407万 | 88.06 | 157.88 | 7.89 | | 21 | 甘肃能化 | 2024-03-28 四 | 2.95 | 2.94 | 2.93 | 2.95 | 2.91 | -0.34% | 0.76% | 226952 | 6647万 | 87.46 | 156.81 | 7.84 | | 22 | 甘肃能化 | 2024-03-27 三 | 2.97 | 2.97 | 2.94 | 2.99 | 2.94 | -1.01% | 0.50% | 150011 | 4453万 | 87.76 | 157.34 | 7.87 | | 23 | 甘肃能化 | 2024-03-26 二 | 2.98 | 2.98 | 2.97 | 3.00 | 2.95 | -0.34% | 0.73% | 219278 | 6501万 | 88.66 | 158.95 | 7.95 | | 24 | 甘肃能化 | 2024-03-25 一 | 2.99 | 2.99 | 2.98 | 3.03 | 2.97 | -0.33% | 0.62% | 185370 | 5570万 | 88.95 | 159.48 | 7.97 | | 25 | 甘肃能化 | 2024-03-22 五 | 3.03 | 3.03 | 2.99 | 3.03 | 2.98 | -1.32% | 0.54% | 159939 | 4803万 | 89.25 | 160.02 | 8 | | 26 | 甘肃能化 | 2024-03-21 四 | 3.04 | 3.04 | 3.03 | 3.05 | 3.02 | -0.33% | 0.41% | 122048 | 3697万 | 90.45 | 162.16 | 8.11 | | 27 | 甘肃能化 | 2024-03-20 三 | 3.03 | 3.03 | 3.04 | 3.06 | 3.01 | 0.33% | 0.70% | 208801 | 6344万 | 90.74 | 162.69 | 8.13 | | 28 | 甘肃能化 | 2024-03-19 二 | 3.02 | 3.02 | 3.03 | 3.06 | 3.01 | 0.33% | 1.16% | 346281 | 10522万 | 90.45 | 162.16 | 8.11 | | 29 | 甘肃能化 | 2024-03-18 一 | 3.00 | 3.00 | 3.02 | 3.02 | 2.99 | 0.67% | 0.67% | 200317 | 6015万 | 90.15 | 161.62 | 8.08 | | 30 | 甘肃能化 | 2024-03-15 五 | 2.99 | 2.99 | 3.00 | 3.01 | 2.96 | 0.33% | 0.54% | 160031 | 4782万 | 89.55 | 160.55 | 8.03 | | 31 | 甘肃能化 | 2024-03-14 四 | 2.98 | 2.99 | 2.99 | 3.01 | 2.97 | 0.00% | 0.62% | 185027 | 5539万 | 89.25 | 160.02 | 8 | | 32 | 甘肃能化 | 2024-03-08 五 | 3.05 | 3.05 | 3.07 | 3.08 | 3.02 | 0.66% | 0.74% | 219639 | 6692万 | 91.64 | 164.3 | 8.21 | | 33 | 甘肃能化 | 2024-03-07 四 | 3.05 | 3.05 | 3.05 | 3.10 | 3.04 | 0.00% | 0.98% | 292773 | 8996万 | 91.04 | 163.23 | 8.16 | | 34 | 甘肃能化 | 2024-03-06 三 | 2.98 | 3.00 | 3.05 | 3.08 | 2.98 | 1.67% | 1.14% | 339950 | 10357万 | 91.04 | 163.23 | 8.16 | | 35 | 甘肃能化 | 2024-03-05 二 | 3.02 | 3.04 | 3.00 | 3.04 | 2.99 | -1.32% | 0.72% | 214486 | 6459万 | 89.55 | 160.55 | 8.03 | | 36 | 甘肃能化 | 2024-03-04 一 | 3.02 | 3.03 | 3.04 | 3.05 | 3.00 | 0.33% | 0.65% | 192614 | 5829万 | 90.74 | 162.69 | 8.13 | | 37 | 甘肃能化 | 2024-03-01 五 | 3.00 | 3.00 | 3.03 | 3.05 | 3.00 | 1.00% | 0.77% | 229245 | 6938万 | 90.45 | 162.16 | 8.11 | | 38 | 甘肃能化 | 2024-02-29 四 | 2.97 | 2.98 | 3.00 | 3.01 | 2.95 | 0.67% | 0.85% | 254143 | 7603万 | 89.55 | 160.55 | 8.03 | | 39 | 甘肃能化 | 2024-02-28 三 | 3.04 | 3.05 | 2.98 | 3.06 | 2.98 | -2.30% | 1.33% | 398168 | 12046万 | 88.95 | 159.48 | 7.97 | | 40 | 甘肃能化 | 2024-02-27 二 | 3.02 | 3.02 | 3.05 | 3.05 | 3.01 | 0.99% | 0.83% | 246604 | 7479万 | 91.04 | 163.23 | 8.16 | | 41 | 甘肃能化 | 2024-02-26 一 | 3.09 | 3.09 | 3.02 | 3.12 | 3.01 | -2.27% | 1.06% | 317856 | 9709万 | 90.15 | 161.62 | 8.08 | | 42 | 甘肃能化 | 2024-02-23 五 | 3.13 | 3.14 | 3.09 | 3.14 | 3.07 | -1.59% | 1.15% | 343295 | 10628万 | 92.24 | 165.37 | 8.27 | | 43 | 甘肃能化 | 2024-02-22 四 | 3.01 | 3.02 | 3.14 | 3.14 | 3.00 | 3.97% | 1.58% | 471470 | 14576万 | 93.73 | 168.05 | 8.4 | | 44 | 甘肃能化 | 2024-02-21 三 | 3.01 | 3.03 | 3.02 | 3.08 | 3.00 | -0.33% | 1.05% | 313239 | 9523万 | 90.15 | 161.62 | 8.08 | | 45 | 甘肃能化 | 2024-02-20 二 | 3.02 | 3.03 | 3.03 | 3.05 | 2.99 | 0.00% | 0.74% | 222180 | 6717万 | 90.45 | 162.16 | 8.11 | | 46 | 甘肃能化 | 2024-02-19 一 | 3.00 | 3.00 | 3.03 | 3.06 | 2.98 | 1.00% | 1.11% | 331019 | 10007万 | 90.45 | 162.16 | 8.11 | | 47 | 甘肃能化 | 2024-02-08 四 | 2.92 | 2.90 | 3.00 | 3.02 | 2.89 | 3.45% | 1.68% | 420034 | 12495万 | 75.14 | 160.55 | 8.03 | | 48 | 甘肃能化 | 2024-02-07 三 | 2.84 | 2.85 | 2.90 | 2.94 | 2.83 | 1.75% | 1.66% | 414630 | 12044万 | 72.63 | 155.2 | 7.76 | | 49 | 甘肃能化 | 2024-02-06 二 | 2.63 | 2.65 | 2.85 | 2.87 | 2.61 | 7.55% | 1.64% | 410008 | 11216万 | 71.38 | 152.53 | 7.62 | | 50 | 甘肃能化 | 2024-02-05 一 | 2.79 | 2.80 | 2.65 | 2.80 | 2.61 | -5.36% | 1.60% | 401147 | 10828万 | 66.37 | 141.82 | 7.09 | | 51 | 甘肃能化 | 2024-02-02 五 | 2.88 | 2.88 | 2.80 | 2.91 | 2.72 | -2.78% | 1.17% | 294211 | 8338万 | 70.13 | 149.85 | 7.49 | | 52 | 甘肃能化 | 2024-02-01 四 | 2.95 | 2.95 | 2.88 | 2.95 | 2.86 | -2.37% | 0.95% | 238753 | 6942万 | 72.13 | 154.13 | 7.71 | | 53 | 甘肃能化 | 2024-01-31 三 | 2.97 | 3.00 | 2.95 | 3.02 | 2.93 | -1.67% | 0.92% | 229283 | 6816万 | 73.89 | 157.88 | 7.89 | | 54 | 甘肃能化 | 2024-01-30 二 | 3.04 | 3.05 | 3.00 | 3.07 | 3.00 | -1.64% | 0.84% | 209179 | 6364万 | 75.14 | 160.55 | 8.03 | | 55 | 甘肃能化 | 2024-01-29 一 | 3.08 | 3.08 | 3.05 | 3.10 | 3.04 | -0.97% | 1.00% | 249953 | 7672万 | 76.39 | 163.23 | 8.16 | | 56 | 甘肃能化 | 2024-01-26 五 | 3.03 | 3.03 | 3.08 | 3.09 | 3.01 | 1.65% | 1.12% | 281334 | 8621万 | 77.14 | 164.84 | 8.24 | | 57 | 甘肃能化 | 2024-01-25 四 | 2.90 | 2.90 | 3.03 | 3.03 | 2.89 | 4.48% | 1.26% | 315029 | 9407万 | 75.89 | 162.16 | 8.11 | | 58 | 甘肃能化 | 2024-01-24 三 | 2.83 | 2.83 | 2.90 | 2.90 | 2.80 | 2.47% | 0.94% | 235190 | 6730万 | 72.63 | 155.2 | 7.76 | | 59 | 甘肃能化 | 2024-01-23 二 | 2.74 | 2.76 | 2.83 | 2.85 | 2.71 | 2.54% | 0.96% | 241408 | 6724万 | 70.88 | 151.46 | 7.57 | | 60 | 甘肃能化 | 2024-01-22 一 | 2.89 | 2.91 | 2.76 | 2.90 | 2.74 | -5.15% | 1.04% | 260465 | 7383万 | 69.13 | 147.71 | 7.38 | | 61 | 甘肃能化 | 2024-01-19 五 | 2.93 | 2.94 | 2.91 | 2.95 | 2.89 | -1.02% | 0.58% | 144208 | 4207万 | 72.88 | 155.74 | 7.79 | | 62 | 甘肃能化 | 2024-01-18 四 | 3.00 | 3.01 | 2.94 | 3.00 | 2.86 | -2.33% | 1.46% | 365927 | 10669万 | 73.64 | 157.34 | 7.87 | | 63 | 甘肃能化 | 2024-01-17 三 | 3.05 | 3.06 | 3.01 | 3.07 | 3.01 | -1.63% | 0.73% | 182498 | 5548万 | 75.39 | 161.09 | 8.05 | | 64 | 甘肃能化 | 2024-01-16 二 | 3.09 | 3.08 | 3.06 | 3.09 | 3.03 | -0.65% | 0.83% | 207879 | 6345万 | 76.64 | 163.76 | 8.19 | | 65 | 甘肃能化 | 2024-01-15 一 | 3.09 | 3.08 | 3.08 | 3.10 | 3.05 | 0.00% | 0.78% | 194237 | 5979万 | 77.14 | 164.84 | 8.24 | | 66 | 甘肃能化 | 2024-01-12 五 | 3.07 | 3.08 | 3.08 | 3.11 | 3.07 | 0.00% | 0.68% | 170223 | 5256万 | 77.14 | 164.84 | 8.24 | | 67 | 甘肃能化 | 2024-01-11 四 | 3.09 | 3.10 | 3.08 | 3.10 | 3.06 | -0.65% | 0.85% | 211886 | 6527万 | 77.14 | 164.84 | 8.24 | | 68 | 甘肃能化 | 2024-01-10 三 | 3.15 | 3.16 | 3.10 | 3.16 | 3.10 | -1.90% | 0.92% | 230424 | 7188万 | 77.64 | 165.91 | 8.29 | | 69 | 甘肃能化 | 2024-01-09 二 | 3.12 | 3.13 | 3.16 | 3.18 | 3.10 | 0.96% | 0.91% | 227563 | 7144万 | 79.15 | 169.12 | 8.45 | | 70 | 甘肃能化 | 2024-01-08 一 | 3.17 | 3.18 | 3.13 | 3.17 | 3.12 | -1.57% | 1.10% | 275522 | 8663万 | 78.39 | 167.51 | 8.37 | | 71 | 甘肃能化 | 2024-01-05 五 | 3.19 | 3.20 | 3.18 | 3.23 | 3.15 | -0.63% | 1.56% | 389986 | 12450万 | 79.65 | 170.19 | 8.51 | | 72 | 甘肃能化 | 2024-01-04 四 | 3.19 | 3.18 | 3.20 | 3.21 | 3.17 | 0.63% | 1.44% | 360839 | 11505万 | 80.15 | 171.26 | 8.56 | | 73 | 甘肃能化 | 2024-01-03 三 | 3.10 | 3.10 | 3.18 | 3.18 | 3.09 | 2.58% | 1.82% | 455900 | 14378万 | 79.65 | 170.19 | 8.51 | | 74 | 甘肃能化 | 2024-01-02 二 | 3.05 | 3.05 | 3.10 | 3.13 | 3.04 | 1.64% | 1.67% | 417716 | 12918万 | 77.64 | 165.91 | 8.29 | | 75 | 甘肃能化 | 2023-12-29 五 | 3.05 | 3.06 | 3.05 | 3.07 | 3.04 | -0.33% | 0.71% | 179021 | 5462万 | 76.39 | 163.23 | 8.16 | | 76 | 甘肃能化 | 2023-12-28 四 | 3.03 | 3.04 | 3.06 | 3.07 | 3.03 | 0.66% | 0.98% | 245628 | 7490万 | 76.64 | 163.76 | 8.19 | | 77 | 甘肃能化 | 2023-12-27 三 | 3.03 | 3.05 | 3.04 | 3.05 | 3.00 | -0.33% | 0.87% | 217935 | 6592万 | 76.14 | 162.69 | 8.13 | | 78 | 甘肃能化 | 2023-12-26 二 | 3.05 | 3.07 | 3.05 | 3.11 | 3.03 | -0.65% | 0.89% | 222844 | 6854万 | 76.39 | 163.23 | 8.16 | | 79 | 甘肃能化 | 2023-12-25 一 | 3.06 | 3.06 | 3.07 | 3.07 | 3.02 | 0.33% | 0.79% | 198704 | 6045万 | 76.89 | 164.3 | 8.21 | | 80 | 甘肃能化 | 2023-12-22 五 | 3.07 | 3.06 | 3.06 | 3.11 | 3.05 | 0.00% | 0.88% | 219967 | 6766万 | 76.64 | 163.76 | 8.19 | | 81 | 甘肃能化 | 2023-12-21 四 | 3.08 | 3.08 | 3.06 | 3.09 | 3.03 | -0.65% | 0.94% | 234775 | 7178万 | 76.64 | 163.76 | 8.19 | | 82 | 甘肃能化 | 2023-12-20 三 | 3.07 | 3.06 | 3.08 | 3.12 | 3.06 | 0.65% | 0.91% | 226882 | 7033万 | 77.14 | 164.84 | 8.24 | | 83 | 甘肃能化 | 2023-12-19 二 | 3.10 | 3.10 | 3.06 | 3.10 | 3.04 | -1.29% | 0.84% | 210660 | 6461万 | 76.64 | 163.76 | 8.19 | | 84 | 甘肃能化 | 2023-12-18 一 | 3.13 | 3.13 | 3.10 | 3.13 | 3.09 | -0.96% | 0.67% | 169002 | 5262万 | 77.64 | 165.91 | 8.29 | | 85 | 甘肃能化 | 2023-12-15 五 | 3.15 | 3.16 | 3.13 | 3.17 | 3.12 | -0.95% | 0.76% | 190970 | 6014万 | 78.39 | 167.51 | 8.37 | | 86 | 甘肃能化 | 2023-12-14 四 | 3.10 | 3.10 | 3.16 | 3.18 | 3.09 | 1.94% | 1.35% | 338159 | 10629万 | 79.15 | 169.12 | 8.45 | | 87 | 甘肃能化 | 2023-12-13 三 | 3.10 | 3.10 | 3.10 | 3.13 | 3.08 | 0.00% | 0.82% | 205841 | 6404万 | 77.64 | 165.91 | 8.29 | | 88 | 甘肃能化 | 2023-12-12 二 | 3.10 | 3.11 | 3.10 | 3.11 | 3.07 | -0.32% | 0.74% | 186342 | 5746万 | 77.64 | 165.91 | 8.29 | | 89 | 甘肃能化 | 2023-12-11 一 | 3.10 | 3.11 | 3.11 | 3.12 | 3.03 | 0.00% | 1.19% | 298433 | 9182万 | 77.89 | 166.44 | 8.32 | | 90 | 甘肃能化 | 2023-12-08 五 | 3.14 | 3.14 | 3.11 | 3.16 | 3.10 | -0.96% | 1.10% | 275256 | 8624万 | 77.89 | 166.44 | 8.32 | | 91 | 甘肃能化 | 2023-12-07 四 | 3.16 | 3.16 | 3.14 | 3.16 | 3.13 | -0.63% | 0.60% | 150307 | 4729万 | 78.64 | 144.79 | 7.24 | | 92 | 甘肃能化 | 2023-12-06 三 | 3.13 | 3.15 | 3.16 | 3.17 | 3.12 | 0.32% | 0.81% | 203476 | 6413万 | 79.15 | 145.71 | 7.28 | | 93 | 甘肃能化 | 2023-12-05 二 | 3.19 | 3.20 | 3.15 | 3.20 | 3.14 | -1.56% | 0.85% | 213617 | 6784万 | 78.9 | 145.25 | 7.26 | | 94 | 甘肃能化 | 2023-12-04 一 | 3.20 | 3.19 | 3.20 | 3.22 | 3.18 | 0.31% | 1.12% | 281496 | 8998万 | 80.15 | 147.55 | 7.38 | | 95 | 甘肃能化 | 2023-12-01 五 | 3.16 | 3.16 | 3.19 | 3.20 | 3.16 | 0.95% | 0.93% | 231838 | 7388万 | 79.9 | 147.09 | 7.35 | | 96 | 甘肃能化 | 2023-11-30 四 | 3.19 | 3.19 | 3.16 | 3.19 | 3.15 | -0.94% | 0.87% | 217024 | 6874万 | 79.15 | 145.71 | 7.28 | | 97 | 甘肃能化 | 2023-11-29 三 | 3.18 | 3.18 | 3.19 | 3.22 | 3.17 | 0.31% | 1.74% | 434876 | 13932万 | 79.9 | 147.09 | 7.35 | | 98 | 甘肃能化 | 2023-11-28 二 | 3.16 | 3.17 | 3.18 | 3.19 | 3.13 | 0.32% | 1.44% | 361685 | 11423万 | 79.65 | 146.63 | 7.33 | | 99 | 甘肃能化 | 2023-11-24 五 | 3.14 | 3.14 | 3.14 | 3.17 | 3.13 | 0.00% | 0.92% | 230820 | 7279万 | 78.64 | 144.79 | 7.24 | | 100 | 甘肃能化 | 2023-11-23 四 | 3.12 | 3.13 | 3.14 | 3.15 | 3.11 | 0.32% | 0.59% | 147337 | 4616万 | 78.64 | 144.79 | 7.24 | | 101 | 甘肃能化 | 2023-11-22 三 | 3.14 | 3.15 | 3.13 | 3.15 | 3.12 | -0.63% | 0.74% | 184963 | 5798万 | 78.39 | 144.33 | 7.21 | | 102 | 甘肃能化 | 2023-11-21 二 | 3.14 | 3.14 | 3.15 | 3.17 | 3.14 | 0.32% | 1.22% | 305361 | 9629万 | 78.9 | 145.25 | 7.26 | | 103 | 甘肃能化 | 2023-11-20 一 | 3.13 | 3.13 | 3.14 | 3.15 | 3.12 | 0.32% | 0.96% | 240417 | 7547万 | 78.64 | 144.79 | 7.24 | | 104 | 甘肃能化 | 2023-11-17 五 | 3.14 | 3.14 | 3.13 | 3.14 | 3.11 | -0.32% | 0.85% | 212810 | 6651万 | 78.39 | 144.33 | 7.21 | | 105 | 甘肃能化 | 2023-11-16 四 | 3.18 | 3.18 | 3.14 | 3.18 | 3.14 | -1.26% | 1.75% | 439400 | 13848万 | 78.64 | 144.79 | 7.24 | | 106 | 甘肃能化 | 2023-11-15 三 | 3.19 | 3.17 | 3.18 | 3.20 | 3.16 | 0.32% | 1.45% | 362427 | 11516万 | 79.65 | 146.63 | 7.33 | | 107 | 甘肃能化 | 2023-11-14 二 | 3.21 | 3.22 | 3.17 | 3.21 | 3.16 | -1.55% | 1.59% | 397408 | 12629万 | 79.4 | 146.17 | 7.31 | | 108 | 甘肃能化 | 2023-11-13 一 | 3.20 | 3.20 | 3.22 | 3.23 | 3.18 | 0.63% | 1.21% | 302049 | 9701万 | 80.65 | 148.48 | 7.42 | | 109 | 甘肃能化 | 2023-11-10 五 | 3.21 | 3.20 | 3.20 | 3.21 | 3.16 | 0.00% | 0.95% | 237372 | 7561万 | 80.15 | 147.55 | 7.38 | | 110 | 甘肃能化 | 2023-11-09 四 | 3.16 | 3.16 | 3.20 | 3.21 | 3.15 | 1.27% | 1.24% | 310396 | 9906万 | 80.15 | 147.55 | 7.38 | | 111 | 甘肃能化 | 2023-11-08 三 | 3.18 | 3.18 | 3.16 | 3.18 | 3.14 | -0.63% | 1.09% | 271833 | 8592万 | 79.15 | 145.71 | 7.28 | | 112 | 甘肃能化 | 2023-11-07 二 | 3.19 | 3.18 | 3.18 | 3.20 | 3.16 | 0.00% | 0.73% | 183611 | 5841万 | 79.65 | 146.63 | 7.33 | | 113 | 甘肃能化 | 2023-11-06 一 | 3.19 | 3.18 | 3.18 | 3.20 | 3.16 | 0.00% | 0.99% | 248072 | 7889万 | 79.65 | 146.63 | 7.33 | | 114 | 甘肃能化 | 2023-11-03 五 | 3.18 | 3.17 | 3.18 | 3.20 | 3.17 | 0.32% | 0.76% | 189959 | 6052万 | 79.65 | 146.63 | 7.33 | | 115 | 甘肃能化 | 2023-11-02 四 | 3.19 | 3.19 | 3.17 | 3.21 | 3.16 | -0.63% | 0.55% | 138751 | 4415万 | 79.4 | 146.17 | 7.31 | | 116 | 甘肃能化 | 2023-11-01 三 | 3.21 | 3.21 | 3.19 | 3.22 | 3.19 | -0.62% | 0.59% | 148305 | 4748万 | 79.9 | 147.09 | 7.35 | | 117 | 甘肃能化 | 2023-10-31 二 | 3.21 | 3.22 | 3.21 | 3.23 | 3.19 | -0.31% | 0.94% | 235726 | 7562万 | 80.4 | 148.01 | 7.4 | | 118 | 甘肃能化 | 2023-10-30 一 | 3.23 | 3.24 | 3.22 | 3.25 | 3.20 | -0.62% | 1.14% | 286491 | 9249万 | 80.65 | 148.48 | 7.42 | | 119 | 甘肃能化 | 2023-10-27 五 | 3.25 | 3.25 | 3.24 | 3.27 | 3.23 | -0.31% | 0.77% | 191824 | 6239万 | 81.15 | 149.4 | 7.47 | | 120 | 甘肃能化 | 2023-10-26 四 | 3.26 | 3.27 | 3.25 | 3.28 | 3.21 | -0.61% | 0.93% | 231811 | 7512万 | 81.4 | 149.86 | 7.49 | | 121 | 甘肃能化 | 2023-10-25 三 | 3.24 | 3.25 | 3.27 | 3.32 | 3.23 | 0.62% | 1.09% | 272521 | 8962万 | 81.9 | 150.78 | 7.54 | | 122 | 甘肃能化 | 2023-10-24 二 | 3.17 | 3.16 | 3.25 | 3.27 | 3.17 | 2.85% | 1.27% | 317505 | 10207万 | 81.4 | 149.86 | 7.49 | | 123 | 甘肃能化 | 2023-10-23 一 | 3.21 | 3.22 | 3.16 | 3.21 | 3.15 | -1.86% | 0.74% | 185541 | 5900万 | 79.15 | 145.71 | 6.11 | | 124 | 甘肃能化 | 2023-10-20 五 | 3.26 | 3.27 | 3.22 | 3.27 | 3.21 | -1.53% | 0.80% | 201487 | 6526万 | 80.65 | 148.48 | 6.22 | | 125 | 甘肃能化 | 2023-10-19 四 | 3.27 | 3.28 | 3.27 | 3.31 | 3.24 | -0.30% | 0.76% | 191365 | 6260万 | 81.9 | 150.78 | 6.32 | | 126 | 甘肃能化 | 2023-10-18 三 | 3.32 | 3.32 | 3.28 | 3.34 | 3.27 | -1.20% | 0.66% | 166033 | 5482万 | 82.15 | 151.24 | 6.34 | | 127 | 甘肃能化 | 2023-10-17 二 | 3.30 | 3.30 | 3.32 | 3.33 | 3.26 | 0.61% | 0.92% | 230800 | 7611万 | 83.15 | 153.09 | 6.42 | | 128 | 甘肃能化 | 2023-10-16 一 | 3.26 | 3.25 | 3.30 | 3.31 | 3.26 | 1.54% | 1.03% | 256782 | 8441万 | 82.65 | 152.16 | 6.38 | | 129 | 甘肃能化 | 2023-10-13 五 | 3.26 | 3.27 | 3.25 | 3.27 | 3.23 | -0.61% | 0.55% | 137248 | 4464万 | 81.4 | 149.86 | 6.28 | | 130 | 甘肃能化 | 2023-10-12 四 | 3.26 | 3.25 | 3.27 | 3.30 | 3.25 | 0.62% | 0.80% | 200476 | 6557万 | 81.9 | 150.78 | 6.32 | | 131 | 甘肃能化 | 2023-10-11 三 | 3.29 | 3.29 | 3.25 | 3.30 | 3.24 | -1.22% | 0.97% | 243637 | 7953万 | 81.4 | 149.86 | 6.28 | | 132 | 甘肃能化 | 2023-10-10 二 | 3.33 | 3.34 | 3.29 | 3.34 | 3.28 | -1.50% | 0.88% | 220020 | 7270万 | 82.4 | 151.7 | 6.36 | | 133 | 甘肃能化 | 2023-10-09 一 | 3.31 | 3.32 | 3.34 | 3.35 | 3.29 | 0.60% | 1.02% | 255814 | 8493万 | 83.65 | 154.01 | 6.46 | | 134 | 甘肃能化 | 2023-09-28 四 | 3.31 | 3.29 | 3.32 | 3.34 | 3.30 | 0.91% | 0.80% | 199333 | 6629万 | 83.15 | 153.09 | 6.42 | | 135 | 甘肃能化 | 2023-09-27 三 | 3.32 | 3.31 | 3.29 | 3.33 | 3.28 | -0.60% | 0.75% | 187648 | 6197万 | 82.4 | 151.7 | 6.36 | | 136 | 甘肃能化 | 2023-09-26 二 | 3.33 | 3.34 | 3.31 | 3.34 | 3.31 | -0.90% | 0.63% | 157411 | 5225万 | 82.9 | 152.63 | 6.4 | | 137 | 甘肃能化 | 2023-09-25 一 | 3.32 | 3.32 | 3.34 | 3.37 | 3.31 | 0.60% | 1.08% | 269693 | 9022万 | 83.65 | 154.01 | 6.46 | | 138 | 甘肃能化 | 2023-09-22 五 | 3.35 | 3.34 | 3.32 | 3.35 | 3.31 | -0.60% | 0.99% | 247206 | 8213万 | 83.15 | 153.09 | 6.42 | | 139 | 甘肃能化 | 2023-09-21 四 | 3.37 | 3.36 | 3.34 | 3.37 | 3.33 | -0.60% | 0.68% | 170733 | 5722万 | 83.65 | 154.01 | 6.46 | | 140 | 甘肃能化 | 2023-09-20 三 | 3.36 | 3.38 | 3.36 | 3.38 | 3.35 | -0.59% | 0.94% | 235948 | 7941万 | 84.15 | 154.93 | 6.49 | | 141 | 甘肃能化 | 2023-09-19 二 | 3.38 | 3.37 | 3.38 | 3.41 | 3.36 | 0.30% | 0.99% | 249207 | 8424万 | 84.66 | 155.85 | 6.53 | | 142 | 甘肃能化 | 2023-09-18 一 | 3.36 | 3.36 | 3.37 | 3.38 | 3.32 | 0.30% | 1.02% | 256352 | 8590万 | 84.41 | 155.39 | 6.51 | | 143 | 甘肃能化 | 2023-09-15 五 | 3.37 | 3.36 | 3.36 | 3.38 | 3.34 | 0.00% | 1.41% | 351964 | 11809万 | 84.15 | 154.93 | 6.49 | | 144 | 甘肃能化 | 2023-09-14 四 | 3.30 | 3.30 | 3.36 | 3.37 | 3.29 | 1.82% | 1.95% | 487603 | 16301万 | 84.15 | 154.93 | 6.49 | | 145 | 甘肃能化 | 2023-09-13 三 | 3.29 | 3.29 | 3.30 | 3.34 | 3.29 | 0.30% | 0.79% | 199085 | 6586万 | 82.65 | 152.16 | 6.38 | | 146 | 甘肃能化 | 2023-09-12 二 | 3.33 | 3.31 | 3.29 | 3.35 | 3.29 | -0.60% | 0.80% | 201373 | 6680万 | 82.4 | 151.7 | 6.36 | | 147 | 甘肃能化 | 2023-09-11 一 | 3.28 | 3.27 | 3.31 | 3.34 | 3.27 | 1.22% | 0.93% | 232114 | 7688万 | 82.9 | 152.63 | 6.4 | | 148 | 甘肃能化 | 2023-09-08 五 | 3.31 | 3.32 | 3.27 | 3.31 | 3.27 | -1.51% | 0.67% | 169012 | 5552万 | 81.9 | 150.78 | 6.32 | | 149 | 甘肃能化 | 2023-09-07 四 | 3.34 | 3.33 | 3.32 | 3.37 | 3.31 | -0.30% | 1.20% | 299569 | 10006万 | 83.15 | 153.09 | 6.42 | | 150 | 甘肃能化 | 2023-09-06 三 | 3.34 | 3.34 | 3.33 | 3.34 | 3.30 | -0.30% | 0.91% | 228636 | 7595万 | 83.4 | 153.55 | 6.44 | | 151 | 甘肃能化 | 2023-09-05 二 | 3.36 | 3.35 | 3.34 | 3.36 | 3.31 | -0.30% | 1.21% | 303237 | 10103万 | 83.65 | 154.01 | 6.46 | | 152 | 甘肃能化 | 2023-09-04 一 | 3.26 | 3.23 | 3.35 | 3.36 | 3.25 | 3.72% | 2.30% | 575691 | 19108万 | 83.9 | 154.47 | 6.47 | | 153 | 甘肃能化 | 2023-09-01 五 | 3.18 | 3.18 | 3.23 | 3.25 | 3.18 | 1.57% | 1.15% | 287871 | 9294万 | 80.9 | 148.94 | 6.24 | | 154 | 甘肃能化 | 2023-08-31 四 | 3.20 | 3.21 | 3.18 | 3.22 | 3.18 | -0.93% | 0.64% | 159432 | 5088万 | 79.65 | 146.63 | 6.15 | | 155 | 甘肃能化 | 2023-08-30 三 | 3.25 | 3.25 | 3.21 | 3.27 | 3.19 | -1.23% | 0.76% | 189370 | 6110万 | 80.4 | 148.01 | 6.2 | | 156 | 甘肃能化 | 2023-08-29 二 | 3.23 | 3.25 | 3.25 | 3.27 | 3.23 | 0.00% | 1.16% | 291393 | 9470万 | 81.4 | 149.86 | 6.28 | | 157 | 甘肃能化 | 2023-08-28 一 | 3.24 | 3.15 | 3.25 | 3.29 | 3.22 | 3.17% | 2.02% | 504781 | 16459万 | 81.4 | 149.86 | 6.28 | | 158 | 甘肃能化 | 2023-08-25 五 | 3.15 | 3.17 | 3.15 | 3.20 | 3.13 | -0.63% | 0.78% | 195901 | 6206万 | 78.9 | 145.25 | 6.09 | | 159 | 甘肃能化 | 2023-08-23 三 | 3.16 | 3.16 | 3.18 | 3.22 | 3.14 | 0.63% | 1.28% | 321192 | 10251万 | 79.65 | 146.63 | 6.15 | | 160 | 甘肃能化 | 2023-08-22 二 | 3.14 | 3.13 | 3.16 | 3.18 | 3.12 | 0.96% | 0.99% | 248701 | 7830万 | 79.15 | 145.71 | 6.11 |
|
行情刷新 | 流通股东
 |
