| 股票名称 | 代码 000576 | 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 | 甘化科工 | 2024-04-19 五 | 6.64 | 6.68 | 6.74 | 6.83 | 6.50 | 0.90% | 1.28% | 54064 | 3627万 | 28.54 | 29.53 | 31.46 | 2 | 甘化科工 | 2024-04-18 四 | 6.98 | 6.69 | 6.68 | 6.98 | 6.61 | -0.15% | 1.79% | 75872 | 5108万 | 28.29 | 29.27 | 31.18 | 3 | 甘化科工 | 2024-04-17 三 | 6.18 | 6.08 | 6.69 | 6.69 | 6.15 | 10.03% | 1.41% | 59622 | 3895万 | 28.33 | 29.31 | 31.22 | 4 | 甘化科工 | 2024-04-16 二 | 6.74 | 6.75 | 6.08 | 6.74 | 6.08 | -9.93% | 2.26% | 95637 | 6036万 | 25.75 | 26.64 | 28.38 | 5 | 甘化科工 | 2024-04-15 一 | 7.42 | 7.42 | 6.75 | 7.48 | 6.68 | -9.03% | 2.58% | 109422 | 7607万 | 28.59 | 29.58 | 31.5 | 6 | 甘化科工 | 2024-04-12 五 | 7.51 | 7.50 | 7.42 | 7.56 | 7.35 | -1.07% | 0.78% | 32922 | 2458万 | 31.42 | 32.51 | 34.63 | 7 | 甘化科工 | 2024-04-11 四 | 7.48 | 7.48 | 7.50 | 7.59 | 7.38 | 0.27% | 0.82% | 34889 | 2615万 | 31.76 | 32.86 | 35 | 8 | 甘化科工 | 2024-04-10 三 | 7.72 | 7.77 | 7.48 | 7.73 | 7.40 | -3.73% | 1.01% | 42736 | 3217万 | 31.68 | 32.77 | 34.91 | 9 | 甘化科工 | 2024-04-09 二 | 7.66 | 7.80 | 7.77 | 7.79 | 7.56 | -0.38% | 0.92% | 38943 | 2991万 | 32.91 | 34.04 | 36.26 | 10 | 甘化科工 | 2024-04-08 一 | 7.91 | 7.93 | 7.80 | 8.01 | 7.63 | -1.64% | 1.27% | 53696 | 4180万 | 33.03 | 34.18 | 36.4 | 11 | 甘化科工 | 2024-04-03 三 | 7.91 | 7.91 | 7.93 | 7.95 | 7.73 | 0.25% | 0.85% | 35834 | 2809万 | 33.58 | 34.75 | 37.01 | 12 | 甘化科工 | 2024-04-02 二 | 7.97 | 7.97 | 7.91 | 7.98 | 7.83 | -0.75% | 1.00% | 42279 | 3342万 | 33.5 | 34.66 | 36.92 | 13 | 甘化科工 | 2024-04-01 一 | 7.83 | 7.89 | 7.97 | 7.99 | 7.82 | 1.01% | 1.47% | 62155 | 4910万 | 33.75 | 34.92 | 37.2 | 14 | 甘化科工 | 2024-03-29 五 | 7.79 | 7.78 | 7.89 | 7.93 | 7.66 | 1.41% | 1.28% | 54216 | 4230万 | 33.41 | 34.57 | 36.82 | 15 | 甘化科工 | 2024-03-28 四 | 7.55 | 7.50 | 7.78 | 7.86 | 7.55 | 3.73% | 1.73% | 73295 | 5688万 | 32.95 | 34.09 | 36.31 | 16 | 甘化科工 | 2024-03-27 三 | 7.80 | 7.80 | 7.50 | 8.03 | 7.47 | -3.85% | 1.53% | 64785 | 5002万 | 31.76 | 32.86 | 35 | 17 | 甘化科工 | 2024-03-26 二 | 7.86 | 7.98 | 7.80 | 8.05 | 7.69 | -2.26% | 1.91% | 80883 | 6321万 | 33.03 | 34.18 | 36.4 | 18 | 甘化科工 | 2024-03-25 一 | 8.40 | 8.40 | 7.98 | 8.48 | 7.93 | -5.00% | 2.33% | 98534 | 8076万 | 33.8 | 34.96 | 37.24 | 19 | 甘化科工 | 2024-03-22 五 | 8.15 | 8.19 | 8.40 | 8.61 | 8.10 | 2.56% | 3.44% | 145522 | 12184万 | 35.57 | 36.8 | 39.2 | 20 | 甘化科工 | 2024-03-21 四 | 8.07 | 8.08 | 8.19 | 8.27 | 7.92 | 1.36% | 2.43% | 103034 | 8354万 | 34.68 | 35.88 | 38.22 | 21 | 甘化科工 | 2024-03-20 三 | 8.00 | 8.05 | 8.08 | 8.10 | 7.92 | 0.37% | 1.85% | 78445 | 6290万 | 34.22 | 35.4 | 37.71 | 22 | 甘化科工 | 2024-03-19 二 | 7.91 | 7.94 | 8.05 | 8.17 | 7.73 | 1.39% | 2.84% | 120436 | 9665万 | 34.09 | 35.27 | 37.57 | 23 | 甘化科工 | 2024-03-18 一 | 7.88 | 7.85 | 7.94 | 8.06 | 7.81 | 1.15% | 2.70% | 114223 | 9051万 | 33.63 | 34.79 | 37.06 | 24 | 甘化科工 | 2024-03-15 五 | 7.80 | 7.92 | 7.85 | 8.04 | 7.72 | -0.88% | 3.37% | 142850 | 11221万 | 33.24 | 34.39 | 36.64 | 25 | 甘化科工 | 2024-03-14 四 | 8.18 | 7.98 | 7.92 | 8.42 | 7.79 | -0.75% | 6.79% | 287423 | 23319万 | 33.54 | 34.7 | 36.96 | 26 | 甘化科工 | 2024-03-08 五 | 7.25 | 7.24 | 7.23 | 7.27 | 7.10 | -0.14% | 1.84% | 77742 | 5568万 | 30.62 | 31.68 | 33.74 | 27 | 甘化科工 | 2024-03-07 四 | 7.35 | 7.40 | 7.24 | 7.36 | 7.14 | -2.16% | 3.07% | 129968 | 9403万 | 30.66 | 31.72 | 33.79 | 28 | 甘化科工 | 2024-03-06 三 | 7.62 | 7.74 | 7.40 | 7.62 | 7.26 | -4.39% | 4.88% | 208870 | 15385万 | 31.67 | 32.75 | 34.89 | 29 | 甘化科工 | 2024-03-05 二 | 7.14 | 7.04 | 7.74 | 7.74 | 7.13 | 9.94% | 3.85% | 164910 | 12600万 | 33.13 | 34.26 | 36.49 | 30 | 甘化科工 | 2024-03-04 一 | 7.00 | 7.02 | 7.04 | 7.09 | 6.94 | 0.28% | 0.85% | 36532 | 2570万 | 30.31 | 31.16 | 33.19 | 31 | 甘化科工 | 2024-03-01 五 | 6.94 | 6.94 | 7.02 | 7.07 | 6.91 | 1.15% | 0.88% | 37782 | 2644万 | 30.22 | 31.07 | 33.1 | 32 | 甘化科工 | 2024-02-29 四 | 6.70 | 6.79 | 6.94 | 6.97 | 6.60 | 2.21% | 1.27% | 54502 | 3742万 | 29.88 | 30.72 | 32.72 | 33 | 甘化科工 | 2024-02-28 三 | 7.35 | 7.38 | 6.79 | 7.46 | 6.75 | -7.99% | 2.41% | 103782 | 7368万 | 29.23 | 30.05 | 32.01 | 34 | 甘化科工 | 2024-02-27 二 | 7.00 | 6.96 | 7.38 | 7.38 | 6.83 | 6.03% | 1.36% | 58646 | 4225万 | 31.77 | 32.67 | 34.8 | 35 | 甘化科工 | 2024-02-26 一 | 6.80 | 6.80 | 6.96 | 7.14 | 6.70 | 2.35% | 1.31% | 56212 | 3906万 | 29.96 | 30.81 | 32.82 | 36 | 甘化科工 | 2024-02-23 五 | 6.52 | 6.45 | 6.80 | 6.80 | 6.46 | 5.43% | 1.46% | 63061 | 4168万 | 29.27 | 30.1 | 32.06 | 37 | 甘化科工 | 2024-02-22 四 | 6.33 | 6.31 | 6.45 | 6.45 | 6.25 | 2.22% | 1.12% | 48252 | 3080万 | 27.77 | 28.55 | 30.41 | 38 | 甘化科工 | 2024-02-21 三 | 6.29 | 6.32 | 6.31 | 6.49 | 6.18 | -0.16% | 1.42% | 61172 | 3881万 | 27.16 | 27.93 | 29.75 | 39 | 甘化科工 | 2024-02-20 二 | 6.03 | 6.03 | 6.32 | 6.37 | 5.90 | 4.81% | 1.38% | 59224 | 3697万 | 27.21 | 27.97 | 29.8 | 40 | 甘化科工 | 2024-02-19 一 | 5.80 | 5.68 | 6.03 | 6.10 | 5.76 | 6.16% | 1.66% | 71311 | 4243万 | 25.96 | 26.69 | 28.43 | 41 | 甘化科工 | 2024-02-08 四 | 4.96 | 5.16 | 5.68 | 5.68 | 4.96 | 10.08% | 2.27% | 97732 | 5225万 | 24.45 | 25.14 | 26.78 | 42 | 甘化科工 | 2024-02-07 三 | 5.44 | 5.49 | 5.16 | 5.68 | 5.08 | -6.01% | 2.36% | 101415 | 5441万 | 22.21 | 22.84 | 24.33 | 43 | 甘化科工 | 2024-02-06 二 | 5.18 | 5.65 | 5.49 | 5.65 | 5.09 | -2.83% | 2.46% | 105824 | 5566万 | 23.63 | 24.3 | 25.88 | 44 | 甘化科工 | 2024-02-05 一 | 6.18 | 6.28 | 5.65 | 6.29 | 5.65 | -10.03% | 1.36% | 58477 | 3370万 | 24.32 | 25.01 | 26.64 | 45 | 甘化科工 | 2024-02-02 五 | 6.64 | 6.65 | 6.28 | 6.86 | 6.01 | -5.56% | 1.28% | 55275 | 3558万 | 27.03 | 27.8 | 29.61 | 46 | 甘化科工 | 2024-02-01 四 | 6.49 | 6.76 | 6.65 | 6.86 | 6.21 | -1.63% | 1.74% | 74910 | 4962万 | 28.63 | 29.44 | 31.35 | 47 | 甘化科工 | 2024-01-31 三 | 7.36 | 7.51 | 6.76 | 7.39 | 6.76 | -9.99% | 1.58% | 67951 | 4659万 | 29.1 | 29.92 | 31.87 | 48 | 甘化科工 | 2024-01-30 二 | 7.77 | 7.82 | 7.51 | 7.85 | 7.51 | -3.96% | 0.59% | 25442 | 1956万 | 32.33 | 33.24 | 35.41 | 49 | 甘化科工 | 2024-01-29 一 | 8.11 | 8.08 | 7.82 | 8.20 | 7.80 | -3.22% | 0.60% | 26018 | 2063万 | 33.66 | 34.61 | 36.87 | 50 | 甘化科工 | 2024-01-26 五 | 8.12 | 8.09 | 8.08 | 8.19 | 8.00 | -0.12% | 0.62% | 26793 | 2172万 | 34.78 | 35.76 | 38.1 | 51 | 甘化科工 | 2024-01-25 四 | 7.89 | 7.83 | 8.09 | 8.09 | 7.81 | 3.32% | 0.75% | 32374 | 2581万 | 34.83 | 35.81 | 38.14 | 52 | 甘化科工 | 2024-01-24 三 | 7.71 | 7.72 | 7.83 | 7.84 | 7.46 | 1.42% | 0.76% | 32748 | 2509万 | 33.71 | 34.66 | 36.92 | 53 | 甘化科工 | 2024-01-23 二 | 7.69 | 7.66 | 7.72 | 7.74 | 7.43 | 0.78% | 0.92% | 39450 | 2991万 | 33.23 | 34.17 | 36.4 | 54 | 甘化科工 | 2024-01-22 一 | 8.24 | 8.21 | 7.66 | 8.24 | 7.51 | -6.70% | 1.04% | 44903 | 3538万 | 32.97 | 33.91 | 36.12 | 55 | 甘化科工 | 2024-01-19 五 | 8.40 | 8.38 | 8.21 | 8.45 | 8.21 | -2.03% | 0.58% | 24965 | 2075万 | 35.34 | 36.34 | 38.71 | 56 | 甘化科工 | 2024-01-18 四 | 8.63 | 8.63 | 8.38 | 8.63 | 8.12 | -2.90% | 0.99% | 42619 | 3543万 | 36.07 | 37.09 | 39.51 | 57 | 甘化科工 | 2024-01-17 三 | 8.80 | 8.81 | 8.63 | 8.82 | 8.63 | -2.04% | 0.58% | 24776 | 2162万 | 37.15 | 38.2 | 40.69 | 58 | 甘化科工 | 2024-01-16 二 | 8.95 | 8.95 | 8.81 | 9.00 | 8.69 | -1.56% | 0.64% | 27587 | 2429万 | 37.93 | 39 | 41.54 | 59 | 甘化科工 | 2024-01-15 一 | 8.99 | 9.01 | 8.95 | 9.01 | 8.88 | -0.67% | 0.48% | 20551 | 1838万 | 38.53 | 39.62 | 42.2 | 60 | 甘化科工 | 2024-01-12 五 | 9.03 | 9.04 | 9.01 | 9.12 | 9.00 | -0.33% | 0.54% | 23179 | 2101万 | 38.79 | 39.88 | 42.48 | 61 | 甘化科工 | 2024-01-11 四 | 8.91 | 8.89 | 9.04 | 9.10 | 8.86 | 1.69% | 0.89% | 38232 | 3449万 | 38.92 | 40.01 | 42.62 | 62 | 甘化科工 | 2024-01-10 三 | 8.90 | 8.89 | 8.89 | 9.00 | 8.70 | 0.00% | 0.58% | 25014 | 2219万 | 38.27 | 39.35 | 41.92 | 63 | 甘化科工 | 2024-01-09 二 | 8.89 | 8.86 | 8.89 | 9.05 | 8.86 | 0.34% | 0.57% | 24424 | 2183万 | 38.27 | 39.35 | 41.92 | 64 | 甘化科工 | 2024-01-08 一 | 9.11 | 9.06 | 8.86 | 9.11 | 8.86 | -2.21% | 0.70% | 30084 | 2688万 | 38.14 | 39.22 | 41.77 | 65 | 甘化科工 | 2024-01-05 五 | 9.25 | 9.24 | 9.06 | 9.29 | 9.03 | -1.95% | 0.63% | 27313 | 2500万 | 39 | 40.1 | 42.72 | 66 | 甘化科工 | 2024-01-04 四 | 9.27 | 9.29 | 9.24 | 9.27 | 9.19 | -0.54% | 0.52% | 22219 | 2049万 | 39.78 | 40.9 | 43.57 | 67 | 甘化科工 | 2024-01-03 三 | 9.30 | 9.33 | 9.29 | 9.33 | 9.22 | -0.43% | 0.59% | 25592 | 2371万 | 39.99 | 41.12 | 43.8 | 68 | 甘化科工 | 2024-01-02 二 | 9.28 | 9.30 | 9.33 | 9.45 | 9.27 | 0.32% | 0.94% | 40582 | 3800万 | 40.16 | 41.3 | 43.99 | 69 | 甘化科工 | 2023-12-29 五 | 9.19 | 9.21 | 9.30 | 9.32 | 9.18 | 0.98% | 0.66% | 28339 | 2628万 | 40.03 | 41.16 | 43.85 | 70 | 甘化科工 | 2023-12-28 四 | 9.08 | 9.09 | 9.21 | 9.28 | 9.04 | 1.32% | 0.71% | 30501 | 2807万 | 39.65 | 40.77 | 43.42 | 71 | 甘化科工 | 2023-12-27 三 | 8.96 | 8.95 | 9.09 | 9.10 | 8.93 | 1.56% | 0.48% | 20671 | 1863万 | 39.13 | 40.24 | 42.86 | 72 | 甘化科工 | 2023-12-26 二 | 9.13 | 9.12 | 8.95 | 9.14 | 8.92 | -1.86% | 0.57% | 24497 | 2204万 | 38.53 | 39.62 | 42.2 | 73 | 甘化科工 | 2023-12-25 一 | 9.18 | 9.16 | 9.12 | 9.26 | 9.09 | -0.44% | 0.49% | 20934 | 1913万 | 39.26 | 40.37 | 43 | 74 | 甘化科工 | 2023-12-22 五 | 9.23 | 9.23 | 9.16 | 9.31 | 9.15 | -0.76% | 0.56% | 24295 | 2244万 | 39.43 | 40.55 | 43.19 | 75 | 甘化科工 | 2023-12-21 四 | 9.22 | 9.18 | 9.23 | 9.30 | 9.00 | 0.54% | 0.74% | 31721 | 2911万 | 39.73 | 40.85 | 43.52 | 76 | 甘化科工 | 2023-12-20 三 | 9.23 | 9.26 | 9.18 | 9.34 | 9.16 | -0.86% | 0.51% | 21940 | 2027万 | 39.52 | 40.63 | 43.28 | 77 | 甘化科工 | 2023-12-19 二 | 9.25 | 9.28 | 9.26 | 9.29 | 9.17 | -0.22% | 0.48% | 20852 | 1922万 | 39.86 | 40.99 | 43.66 | 78 | 甘化科工 | 2023-12-18 一 | 9.43 | 9.48 | 9.28 | 9.46 | 9.21 | -2.11% | 0.80% | 34444 | 3211万 | 39.95 | 41.08 | 43.75 | 79 | 甘化科工 | 2023-12-15 五 | 9.52 | 9.51 | 9.48 | 9.53 | 9.43 | -0.32% | 0.58% | 24938 | 2363万 | 40.81 | 41.96 | 44.7 | 80 | 甘化科工 | 2023-12-14 四 | 9.58 | 9.55 | 9.51 | 9.65 | 9.48 | -0.42% | 0.80% | 34375 | 3280万 | 40.94 | 42.09 | 44.84 | 81 | 甘化科工 | 2023-12-13 三 | 9.57 | 9.61 | 9.55 | 9.73 | 9.54 | -0.62% | 1.21% | 52296 | 5050万 | 41.11 | 42.27 | 45.03 | 82 | 甘化科工 | 2023-12-12 二 | 9.55 | 9.56 | 9.61 | 9.68 | 9.54 | 0.52% | 0.98% | 42222 | 4067万 | 41.37 | 42.54 | 45.31 | 83 | 甘化科工 | 2023-12-11 一 | 9.45 | 9.46 | 9.56 | 9.59 | 9.36 | 1.06% | 1.09% | 47058 | 4476万 | 41.15 | 42.32 | 45.07 | 84 | 甘化科工 | 2023-12-08 五 | 9.50 | 9.56 | 9.46 | 9.62 | 9.40 | -1.05% | 1.44% | 61939 | 5880万 | 40.72 | 41.87 | 44.6 | 85 | 甘化科工 | 2023-12-07 四 | 9.71 | 9.79 | 9.56 | 9.73 | 9.49 | -2.35% | 2.05% | 88247 | 8447万 | 41.15 | 42.32 | 45.07 | 86 | 甘化科工 | 2023-12-06 三 | 9.73 | 9.72 | 9.79 | 9.95 | 9.67 | 0.72% | 3.03% | 130389 | 12776万 | 42.14 | 43.33 | 46.16 | 87 | 甘化科工 | 2023-12-05 二 | 10.00 | 9.97 | 9.72 | 10.04 | 9.72 | -2.51% | 2.50% | 107515 | 10548万 | 41.84 | 43.02 | 45.83 | 88 | 甘化科工 | 2023-12-04 一 | 10.02 | 10.12 | 9.97 | 10.10 | 9.93 | -1.48% | 2.86% | 122993 | 12295万 | 42.92 | 44.13 | 47.01 | 89 | 甘化科工 | 2023-12-01 五 | 10.24 | 10.24 | 10.12 | 10.24 | 9.91 | -1.17% | 3.40% | 146353 | 14747万 | 43.56 | 44.79 | 47.72 | 90 | 甘化科工 | 2023-11-30 四 | 10.51 | 10.76 | 10.24 | 10.65 | 10.10 | -4.83% | 6.46% | 278128 | 28758万 | 44.08 | 45.33 | 48.28 | 91 | 甘化科工 | 2023-11-29 三 | 9.83 | 9.78 | 10.76 | 10.76 | 9.69 | 10.02% | 6.70% | 288210 | 30281万 | 46.32 | 47.63 | 50.73 | 92 | 甘化科工 | 2023-11-28 二 | 9.48 | 9.48 | 9.78 | 9.85 | 9.45 | 3.16% | 1.14% | 48934 | 4759万 | 42.1 | 43.29 | 46.11 | 93 | 甘化科工 | 2023-11-24 五 | 9.62 | 9.62 | 9.50 | 9.63 | 9.46 | -1.25% | 0.53% | 22951 | 2184万 | 40.9 | 42.05 | 44.79 | 94 | 甘化科工 | 2023-11-23 四 | 9.55 | 9.57 | 9.62 | 9.68 | 9.54 | 0.52% | 0.58% | 24784 | 2380万 | 41.41 | 42.58 | 45.36 | 95 | 甘化科工 | 2023-11-22 三 | 9.65 | 9.64 | 9.57 | 9.69 | 9.56 | -0.73% | 0.68% | 29424 | 2835万 | 41.2 | 42.36 | 45.12 | 96 | 甘化科工 | 2023-11-21 二 | 9.74 | 9.75 | 9.64 | 9.79 | 9.60 | -1.13% | 0.83% | 35520 | 3446万 | 41.5 | 42.67 | 45.45 | 97 | 甘化科工 | 2023-11-20 一 | 9.70 | 9.64 | 9.75 | 9.78 | 9.56 | 1.14% | 1.00% | 43011 | 4165万 | 41.97 | 43.16 | 45.97 | 98 | 甘化科工 | 2023-11-17 五 | 9.52 | 9.55 | 9.64 | 9.66 | 9.52 | 0.94% | 0.81% | 34692 | 3330万 | 41.5 | 42.67 | 45.45 | 99 | 甘化科工 | 2023-11-16 四 | 9.57 | 9.59 | 9.55 | 9.64 | 9.52 | -0.42% | 0.80% | 34518 | 3300万 | 41.11 | 42.27 | 45.03 | 100 | 甘化科工 | 2023-11-15 三 | 9.67 | 9.61 | 9.59 | 9.76 | 9.42 | -0.21% | 1.54% | 66098 | 6344万 | 41.28 | 42.45 | 45.22 | 101 | 甘化科工 | 2023-11-14 二 | 9.55 | 9.56 | 9.61 | 9.70 | 9.42 | 0.52% | 2.08% | 89701 | 8577万 | 41.37 | 42.54 | 45.31 | 102 | 甘化科工 | 2023-11-13 一 | 9.45 | 9.40 | 9.56 | 9.57 | 8.89 | 1.70% | 2.20% | 94672 | 8864万 | 41.15 | 42.32 | 45.07 | 103 | 甘化科工 | 2023-11-10 五 | 9.27 | 9.27 | 9.40 | 9.45 | 9.18 | 1.40% | 1.07% | 46225 | 4328万 | 40.47 | 41.61 | 44.32 | 104 | 甘化科工 | 2023-11-09 四 | 9.35 | 9.33 | 9.27 | 9.35 | 9.25 | -0.64% | 0.51% | 21858 | 2029万 | 39.91 | 41.03 | 43.71 | 105 | 甘化科工 | 2023-11-08 三 | 9.38 | 9.39 | 9.33 | 9.45 | 9.28 | -0.64% | 0.88% | 38089 | 3569万 | 40.16 | 41.3 | 43.99 | 106 | 甘化科工 | 2023-11-07 二 | 9.30 | 9.30 | 9.39 | 9.47 | 9.24 | 0.97% | 0.88% | 37851 | 3540万 | 40.42 | 41.56 | 44.27 | 107 | 甘化科工 | 2023-11-06 一 | 9.18 | 9.15 | 9.30 | 9.32 | 9.18 | 1.64% | 0.75% | 32125 | 2982万 | 40.03 | 41.16 | 43.85 | 108 | 甘化科工 | 2023-11-03 五 | 8.93 | 8.92 | 9.15 | 9.23 | 8.92 | 2.58% | 0.81% | 34920 | 3192万 | 39.39 | 40.5 | 43.14 | 109 | 甘化科工 | 2023-11-02 四 | 9.08 | 9.07 | 8.92 | 9.16 | 8.91 | -1.65% | 0.69% | 29647 | 2668万 | 38.4 | 39.48 | 42.06 | 110 | 甘化科工 | 2023-11-01 三 | 9.15 | 9.12 | 9.07 | 9.20 | 9.03 | -0.55% | 0.65% | 27932 | 2537万 | 39.04 | 40.15 | 42.76 | 111 | 甘化科工 | 2023-10-31 二 | 9.40 | 9.40 | 9.12 | 9.43 | 9.10 | -2.98% | 1.03% | 44478 | 4097万 | 39.26 | 40.37 | 43 | 112 | 甘化科工 | 2023-10-30 一 | 9.20 | 9.44 | 9.40 | 9.45 | 9.20 | -0.42% | 0.97% | 41927 | 3936万 | 40.47 | 41.61 | 44.32 | 113 | 甘化科工 | 2023-10-27 五 | 9.28 | 9.26 | 9.44 | 9.45 | 9.21 | 1.94% | 0.58% | 25044 | 2343万 | 40.64 | 41.78 | 34.11 | 114 | 甘化科工 | 2023-10-26 四 | 9.12 | 9.18 | 9.26 | 9.27 | 8.98 | 0.87% | 0.57% | 24572 | 2243万 | 39.86 | 40.99 | 33.46 | 115 | 甘化科工 | 2023-10-25 三 | 8.97 | 8.96 | 9.18 | 9.29 | 8.97 | 2.46% | 1.04% | 44716 | 4099万 | 39.52 | 40.63 | 33.17 | 116 | 甘化科工 | 2023-10-24 二 | 8.91 | 8.93 | 8.96 | 9.06 | 8.84 | 0.34% | 0.94% | 40521 | 3618万 | 38.57 | 39.66 | 32.38 | 117 | 甘化科工 | 2023-10-23 一 | 9.11 | 9.11 | 8.93 | 9.13 | 8.91 | -1.98% | 0.94% | 40539 | 3650万 | 38.44 | 39.53 | 32.27 | 118 | 甘化科工 | 2023-10-20 五 | 9.33 | 9.31 | 9.11 | 9.35 | 9.10 | -2.15% | 0.75% | 32431 | 2978万 | 39.22 | 40.32 | 32.92 | 119 | 甘化科工 | 2023-10-19 四 | 9.42 | 9.47 | 9.31 | 9.58 | 9.31 | -1.69% | 0.85% | 36716 | 3466万 | 40.08 | 41.21 | 33.64 | 120 | 甘化科工 | 2023-10-18 三 | 9.63 | 9.61 | 9.47 | 9.64 | 9.46 | -1.46% | 0.49% | 21042 | 1999万 | 40.77 | 41.92 | 34.22 | 121 | 甘化科工 | 2023-10-17 二 | 9.72 | 9.73 | 9.61 | 9.76 | 9.54 | -1.23% | 0.72% | 31176 | 2995万 | 41.37 | 42.54 | 34.73 | 122 | 甘化科工 | 2023-10-16 一 | 9.81 | 9.81 | 9.73 | 9.86 | 9.70 | -0.82% | 0.56% | 24109 | 2354万 | 41.89 | 43.07 | 35.16 | 123 | 甘化科工 | 2023-10-13 五 | 9.90 | 9.90 | 9.81 | 9.90 | 9.78 | -0.91% | 0.33% | 14101 | 1384万 | 42.23 | 43.42 | 35.45 | 124 | 甘化科工 | 2023-10-12 四 | 9.86 | 9.84 | 9.90 | 9.91 | 9.77 | 0.61% | 0.53% | 22749 | 2243万 | 42.62 | 43.82 | 35.77 | 125 | 甘化科工 | 2023-10-11 三 | 9.80 | 9.79 | 9.84 | 9.90 | 9.75 | 0.51% | 0.49% | 21104 | 2073万 | 42.36 | 43.55 | 35.56 | 126 | 甘化科工 | 2023-10-10 二 | 9.85 | 9.81 | 9.79 | 9.87 | 9.75 | -0.20% | 0.44% | 18989 | 1862万 | 42.14 | 43.33 | 35.38 | 127 | 甘化科工 | 2023-10-09 一 | 9.85 | 9.85 | 9.81 | 9.98 | 9.75 | -0.41% | 0.54% | 23184 | 2281万 | 42.23 | 43.42 | 35.45 | 128 | 甘化科工 | 2023-09-28 四 | 9.67 | 9.68 | 9.85 | 9.86 | 9.65 | 1.76% | 0.59% | 25288 | 2477万 | 42.4 | 43.6 | 35.59 | 129 | 甘化科工 | 2023-09-27 三 | 9.72 | 9.69 | 9.68 | 9.78 | 9.66 | -0.10% | 0.42% | 18160 | 1762万 | 41.67 | 42.85 | 34.98 | 130 | 甘化科工 | 2023-09-26 二 | 9.86 | 9.80 | 9.69 | 9.86 | 9.68 | -1.12% | 0.42% | 18283 | 1779万 | 41.71 | 42.89 | 35.02 | 131 | 甘化科工 | 2023-09-25 一 | 9.94 | 9.91 | 9.80 | 9.95 | 9.79 | -1.11% | 0.42% | 17933 | 1764万 | 42.19 | 43.38 | 35.41 | 132 | 甘化科工 | 2023-09-22 五 | 9.71 | 9.75 | 9.91 | 9.93 | 9.71 | 1.64% | 0.44% | 18730 | 1842万 | 42.66 | 43.86 | 35.81 | 133 | 甘化科工 | 2023-09-21 四 | 9.72 | 9.81 | 9.75 | 9.89 | 9.72 | -0.61% | 0.40% | 17255 | 1688万 | 41.97 | 43.16 | 35.23 | 134 | 甘化科工 | 2023-09-20 三 | 9.89 | 9.88 | 9.81 | 9.93 | 9.81 | -0.71% | 0.33% | 14357 | 1415万 | 42.23 | 43.42 | 35.45 | 135 | 甘化科工 | 2023-09-19 二 | 10.00 | 10.04 | 9.88 | 10.05 | 9.85 | -1.59% | 0.60% | 25807 | 2559万 | 42.53 | 43.73 | 35.7 | 136 | 甘化科工 | 2023-09-18 一 | 10.12 | 10.11 | 10.04 | 10.12 | 9.93 | -0.69% | 0.50% | 21378 | 2145万 | 43.22 | 44.44 | 36.28 | 137 | 甘化科工 | 2023-09-15 五 | 10.08 | 9.99 | 10.11 | 10.19 | 10.00 | 1.20% | 0.73% | 31543 | 3184万 | 43.52 | 44.75 | 36.53 | 138 | 甘化科工 | 2023-09-14 四 | 10.13 | 10.06 | 9.99 | 10.13 | 9.95 | -0.70% | 0.47% | 20090 | 2009万 | 43 | 44.22 | 36.1 | 139 | 甘化科工 | 2023-09-13 三 | 10.25 | 10.23 | 10.06 | 10.25 | 9.99 | -1.66% | 0.59% | 25248 | 2547万 | 43.31 | 44.53 | 36.35 | 140 | 甘化科工 | 2023-09-12 二 | 10.17 | 10.16 | 10.23 | 10.25 | 10.13 | 0.69% | 0.58% | 25056 | 2556万 | 44.04 | 45.28 | 36.97 | 141 | 甘化科工 | 2023-09-11 一 | 10.12 | 10.11 | 10.16 | 10.19 | 10.00 | 0.49% | 0.62% | 26721 | 2705万 | 43.74 | 44.97 | 36.71 | 142 | 甘化科工 | 2023-09-08 五 | 10.05 | 10.05 | 10.11 | 10.16 | 9.99 | 0.60% | 0.77% | 32949 | 3322万 | 43.52 | 44.75 | 36.53 | 143 | 甘化科工 | 2023-09-07 四 | 10.12 | 10.14 | 10.05 | 10.23 | 10.00 | -0.89% | 0.97% | 41737 | 4219万 | 43.26 | 44.48 | 36.32 | 144 | 甘化科工 | 2023-09-06 三 | 9.87 | 9.89 | 10.14 | 10.17 | 9.84 | 2.53% | 1.05% | 45345 | 4551万 | 43.65 | 44.88 | 36.64 | 145 | 甘化科工 | 2023-09-05 二 | 9.90 | 9.89 | 9.89 | 9.94 | 9.86 | 0.00% | 0.52% | 22353 | 2213万 | 42.57 | 43.78 | 35.74 | 146 | 甘化科工 | 2023-09-04 一 | 9.90 | 9.87 | 9.89 | 9.97 | 9.82 | 0.20% | 0.55% | 23667 | 2336万 | 42.57 | 43.78 | 35.74 | 147 | 甘化科工 | 2023-09-01 五 | 9.80 | 9.80 | 9.87 | 9.90 | 9.75 | 0.71% | 0.60% | 25761 | 2534万 | 42.49 | 43.69 | 35.67 | 148 | 甘化科工 | 2023-08-31 四 | 9.79 | 9.79 | 9.80 | 9.85 | 9.69 | 0.10% | 0.61% | 26346 | 2575万 | 42.19 | 43.38 | 35.41 | 149 | 甘化科工 | 2023-08-30 三 | 9.72 | 9.74 | 9.79 | 9.87 | 9.72 | 0.51% | 0.67% | 28654 | 2810万 | 42.14 | 43.33 | 35.38 | 150 | 甘化科工 | 2023-08-29 二 | 9.70 | 9.58 | 9.74 | 9.76 | 9.55 | 1.67% | 0.53% | 22677 | 2200万 | 41.93 | 43.11 | 35.2 | 151 | 甘化科工 | 2023-08-28 一 | 9.92 | 9.35 | 9.58 | 9.92 | 9.56 | 2.46% | 1.21% | 52283 | 5064万 | 41.24 | 42.4 | 34.62 | 152 | 甘化科工 | 2023-08-25 五 | 9.75 | 9.66 | 9.35 | 9.75 | 9.31 | -3.21% | 1.08% | 46288 | 4377万 | 40.25 | 41.39 | 33.79 | 153 | 甘化科工 | 2023-08-23 三 | 9.83 | 9.83 | 9.51 | 9.83 | 9.50 | -3.26% | 0.74% | 31695 | 3038万 | 40.92 | 42.09 | 36.4 | 154 | 甘化科工 | 2023-08-22 二 | 9.99 | 9.95 | 9.83 | 10.05 | 9.60 | -1.21% | 1.26% | 54321 | 5313万 | 42.3 | 43.51 | 37.63 |
|
行情刷新 | 流通股东
|