| 股票名称 | 代码 000657 | 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 | 中钨高新 | 2024-04-23 二 | 10.80 | 11.10 | 10.42 | 10.92 | 10.38 | -6.13% | 3.80% | 471305 | 49866万 | 129.2 | 145.61 | 32.25 | 2 | 中钨高新 | 2024-04-22 一 | 11.51 | 11.39 | 11.10 | 11.70 | 11.08 | -2.55% | 2.35% | 291161 | 33046万 | 137.63 | 155.11 | 34.36 | 3 | 中钨高新 | 2024-04-19 五 | 11.67 | 11.62 | 11.39 | 11.95 | 11.23 | -1.98% | 2.84% | 352138 | 40704万 | 141.23 | 159.16 | 35.26 | 4 | 中钨高新 | 2024-04-18 四 | 11.64 | 11.75 | 11.62 | 11.80 | 11.41 | -1.11% | 2.57% | 318570 | 36982万 | 144.08 | 162.38 | 35.97 | 5 | 中钨高新 | 2024-04-17 三 | 10.97 | 10.87 | 11.75 | 11.77 | 10.88 | 8.10% | 3.23% | 400438 | 45298万 | 145.69 | 164.19 | 36.37 | 6 | 中钨高新 | 2024-04-16 二 | 11.44 | 11.58 | 10.87 | 11.63 | 10.85 | -6.13% | 3.54% | 439172 | 48710万 | 134.78 | 151.9 | 33.65 | 7 | 中钨高新 | 2024-04-15 一 | 11.25 | 11.60 | 11.58 | 11.75 | 10.92 | -0.17% | 3.10% | 384663 | 43616万 | 143.58 | 161.82 | 35.84 | 8 | 中钨高新 | 2024-04-12 五 | 11.78 | 11.78 | 11.60 | 11.92 | 11.56 | -1.53% | 2.88% | 357040 | 41743万 | 143.83 | 162.1 | 35.91 | 9 | 中钨高新 | 2024-04-11 四 | 11.47 | 11.66 | 11.78 | 12.35 | 11.22 | 1.03% | 5.34% | 662088 | 78262万 | 146.06 | 164.61 | 36.46 | 10 | 中钨高新 | 2024-04-10 三 | 11.79 | 11.70 | 11.66 | 12.06 | 11.48 | -0.34% | 3.69% | 456926 | 53760万 | 144.58 | 162.93 | 36.09 | 11 | 中钨高新 | 2024-04-09 二 | 11.67 | 11.98 | 11.70 | 12.06 | 11.56 | -2.34% | 4.12% | 510542 | 60064万 | 145.07 | 163.49 | 36.22 | 12 | 中钨高新 | 2024-04-08 一 | 11.66 | 11.65 | 11.98 | 12.72 | 11.53 | 2.83% | 6.14% | 761309 | 92513万 | 148.54 | 167.41 | 37.08 | 13 | 中钨高新 | 2024-04-03 三 | 10.78 | 10.79 | 11.65 | 11.87 | 10.71 | 7.97% | 6.95% | 861909 | 98708万 | 144.45 | 162.79 | 36.06 | 14 | 中钨高新 | 2024-04-02 二 | 10.10 | 10.27 | 10.79 | 10.79 | 10.10 | 5.06% | 3.69% | 457137 | 48199万 | 133.79 | 150.78 | 33.4 | 15 | 中钨高新 | 2024-04-01 一 | 10.54 | 10.33 | 10.27 | 10.68 | 10.17 | -0.58% | 2.91% | 361148 | 37704万 | 127.34 | 143.51 | 31.79 | 16 | 中钨高新 | 2024-03-29 五 | 10.06 | 10.01 | 10.33 | 10.36 | 10.00 | 3.20% | 2.37% | 294251 | 30046万 | 128.08 | 144.35 | 31.98 | 17 | 中钨高新 | 2024-03-28 四 | 9.81 | 9.80 | 10.01 | 10.15 | 9.77 | 2.14% | 1.92% | 238278 | 23846万 | 124.12 | 139.88 | 30.99 | 18 | 中钨高新 | 2024-03-27 三 | 9.91 | 9.91 | 9.80 | 10.04 | 9.77 | -1.11% | 1.63% | 202698 | 20035万 | 121.51 | 136.94 | 30.34 | 19 | 中钨高新 | 2024-03-26 二 | 10.16 | 10.20 | 9.91 | 10.22 | 9.80 | -2.84% | 2.17% | 268562 | 26780万 | 122.88 | 138.48 | 30.68 | 20 | 中钨高新 | 2024-03-25 一 | 10.37 | 10.32 | 10.20 | 10.59 | 10.20 | -1.16% | 2.13% | 263724 | 27410万 | 126.47 | 142.53 | 31.57 | 21 | 中钨高新 | 2024-03-22 五 | 10.68 | 10.78 | 10.32 | 10.75 | 10.30 | -4.27% | 2.47% | 306567 | 31955万 | 127.96 | 144.21 | 31.94 | 22 | 中钨高新 | 2024-03-21 四 | 10.83 | 10.81 | 10.78 | 10.99 | 10.60 | -0.28% | 2.11% | 262049 | 28087万 | 133.66 | 150.64 | 33.37 | 23 | 中钨高新 | 2024-03-20 三 | 10.89 | 11.08 | 10.81 | 10.98 | 10.66 | -2.44% | 2.96% | 366955 | 39643万 | 134.04 | 151.06 | 33.46 | 24 | 中钨高新 | 2024-03-19 二 | 10.47 | 10.55 | 11.08 | 11.28 | 10.39 | 5.02% | 5.10% | 632205 | 69067万 | 137.38 | 154.83 | 34.3 | 25 | 中钨高新 | 2024-03-18 一 | 10.54 | 10.38 | 10.55 | 10.75 | 10.15 | 1.64% | 4.98% | 617476 | 64535万 | 130.81 | 147.42 | 32.66 | 26 | 中钨高新 | 2024-03-15 五 | 9.38 | 9.44 | 10.38 | 10.38 | 9.38 | 9.96% | 5.68% | 704833 | 70999万 | 128.7 | 145.05 | 32.13 | 27 | 中钨高新 | 2024-03-14 四 | 9.54 | 9.36 | 9.44 | 10.09 | 9.40 | 0.85% | 2.89% | 357965 | 34304万 | 117.05 | 131.91 | 29.22 | 28 | 中钨高新 | 2024-03-08 五 | 8.75 | 8.50 | 8.99 | 9.18 | 8.75 | 5.76% | 3.71% | 459510 | 41319万 | 111.47 | 125.62 | 27.83 | 29 | 中钨高新 | 2024-03-07 四 | 8.36 | 8.36 | 8.50 | 8.78 | 8.35 | 1.67% | 2.04% | 252688 | 21687万 | 105.39 | 118.78 | 26.31 | 30 | 中钨高新 | 2024-03-06 三 | 8.25 | 8.28 | 8.36 | 8.38 | 8.17 | 0.97% | 0.87% | 107451 | 8922万 | 103.66 | 116.82 | 25.88 | 31 | 中钨高新 | 2024-03-05 二 | 8.24 | 8.32 | 8.28 | 8.36 | 8.21 | -0.48% | 0.97% | 120195 | 9949万 | 102.67 | 115.7 | 25.63 | 32 | 中钨高新 | 2024-03-04 一 | 8.34 | 8.39 | 8.32 | 8.46 | 8.21 | -0.83% | 1.01% | 125410 | 10386万 | 103.16 | 116.26 | 25.75 | 33 | 中钨高新 | 2024-03-01 五 | 8.33 | 8.35 | 8.39 | 8.41 | 8.27 | 0.48% | 1.05% | 130642 | 10911万 | 104.03 | 117.24 | 25.97 | 34 | 中钨高新 | 2024-02-29 四 | 8.05 | 8.12 | 8.35 | 8.35 | 8.02 | 2.83% | 1.09% | 135409 | 11160万 | 103.53 | 116.68 | 25.85 | 35 | 中钨高新 | 2024-02-28 三 | 8.38 | 8.38 | 8.12 | 8.63 | 8.12 | -3.10% | 1.81% | 224194 | 18834万 | 100.68 | 113.47 | 25.13 | 36 | 中钨高新 | 2024-02-27 二 | 8.28 | 8.28 | 8.38 | 8.38 | 8.18 | 1.21% | 0.96% | 119321 | 9887万 | 103.91 | 117.1 | 25.94 | 37 | 中钨高新 | 2024-02-26 一 | 8.26 | 8.13 | 8.28 | 8.44 | 8.16 | 1.85% | 1.38% | 170918 | 14197万 | 102.67 | 115.7 | 25.63 | 38 | 中钨高新 | 2024-02-23 五 | 8.08 | 8.09 | 8.13 | 8.15 | 8.02 | 0.49% | 1.01% | 124614 | 10076万 | 100.81 | 113.61 | 25.17 | 39 | 中钨高新 | 2024-02-22 四 | 8.02 | 8.07 | 8.09 | 8.17 | 8.01 | 0.25% | 0.95% | 118198 | 9546万 | 100.31 | 113.05 | 25.04 | 40 | 中钨高新 | 2024-02-21 三 | 7.93 | 8.01 | 8.07 | 8.29 | 7.90 | 0.75% | 1.46% | 180517 | 14680万 | 100.06 | 112.77 | 24.98 | 41 | 中钨高新 | 2024-02-20 二 | 8.04 | 8.10 | 8.01 | 8.10 | 7.92 | -1.11% | 0.81% | 99911 | 7981万 | 99.32 | 111.93 | 24.79 | 42 | 中钨高新 | 2024-02-19 一 | 8.09 | 8.09 | 8.10 | 8.26 | 7.99 | 0.12% | 1.34% | 165939 | 13419万 | 100.43 | 113.19 | 25.07 | 43 | 中钨高新 | 2024-02-08 四 | 7.87 | 7.89 | 8.09 | 8.34 | 7.84 | 2.53% | 1.97% | 243887 | 19890万 | 100.31 | 113.05 | 25.04 | 44 | 中钨高新 | 2024-02-07 三 | 7.60 | 7.45 | 7.89 | 8.09 | 7.46 | 5.91% | 2.41% | 298377 | 23456万 | 97.83 | 110.25 | 24.42 | 45 | 中钨高新 | 2024-02-06 二 | 6.78 | 6.77 | 7.45 | 7.45 | 6.78 | 10.04% | 2.04% | 253060 | 18329万 | 92.37 | 104.1 | 23.06 | 46 | 中钨高新 | 2024-02-05 一 | 7.25 | 7.34 | 6.77 | 7.33 | 6.70 | -7.77% | 1.41% | 174334 | 12096万 | 83.94 | 94.6 | 20.96 | 47 | 中钨高新 | 2024-02-02 五 | 7.61 | 7.58 | 7.34 | 7.67 | 7.01 | -3.17% | 1.16% | 143356 | 10532万 | 91.01 | 102.57 | 22.72 | 48 | 中钨高新 | 2024-02-01 四 | 7.70 | 7.73 | 7.58 | 7.86 | 7.56 | -1.94% | 0.94% | 116184 | 8907万 | 93.99 | 105.92 | 23.46 | 49 | 中钨高新 | 2024-01-31 三 | 7.98 | 7.92 | 7.73 | 8.08 | 7.72 | -2.40% | 1.12% | 139032 | 10933万 | 95.85 | 108.02 | 23.93 | 50 | 中钨高新 | 2024-01-30 二 | 8.24 | 8.32 | 7.92 | 8.30 | 7.88 | -4.81% | 1.24% | 153410 | 12408万 | 98.2 | 110.67 | 24.52 | 51 | 中钨高新 | 2024-01-29 一 | 8.55 | 8.57 | 8.32 | 8.61 | 8.29 | -2.92% | 1.25% | 154445 | 12989万 | 103.16 | 116.26 | 25.75 | 52 | 中钨高新 | 2024-01-26 五 | 8.53 | 8.63 | 8.57 | 8.86 | 8.53 | -0.70% | 2.00% | 247732 | 21483万 | 106.26 | 119.76 | 26.53 | 53 | 中钨高新 | 2024-01-25 四 | 8.12 | 8.12 | 8.63 | 8.71 | 8.12 | 6.28% | 1.99% | 246780 | 20869万 | 107.01 | 120.59 | 26.71 | 54 | 中钨高新 | 2024-01-24 三 | 8.06 | 8.14 | 8.12 | 8.13 | 7.82 | -0.25% | 1.14% | 141406 | 11313万 | 100.68 | 113.47 | 25.13 | 55 | 中钨高新 | 2024-01-23 二 | 7.50 | 7.50 | 8.14 | 8.17 | 7.37 | 8.53% | 1.95% | 242399 | 18979万 | 100.93 | 113.75 | 25.2 | 56 | 中钨高新 | 2024-01-22 一 | 7.95 | 7.93 | 7.50 | 8.01 | 7.43 | -5.42% | 1.10% | 136338 | 10458万 | 92.99 | 104.8 | 23.22 | 57 | 中钨高新 | 2024-01-19 五 | 7.97 | 8.02 | 7.93 | 8.16 | 7.93 | -1.12% | 0.72% | 88864 | 7115万 | 98.33 | 110.81 | 24.55 | 58 | 中钨高新 | 2024-01-18 四 | 8.09 | 8.19 | 8.02 | 8.15 | 7.74 | -2.08% | 1.50% | 186522 | 14766万 | 99.44 | 112.07 | 24.83 | 59 | 中钨高新 | 2024-01-17 三 | 8.38 | 8.43 | 8.19 | 8.44 | 8.17 | -2.85% | 1.17% | 144626 | 11996万 | 101.55 | 114.45 | 25.35 | 60 | 中钨高新 | 2024-01-16 二 | 8.57 | 8.57 | 8.43 | 8.67 | 8.29 | -1.63% | 1.80% | 222978 | 18879万 | 104.53 | 117.8 | 26.09 | 61 | 中钨高新 | 2024-01-15 一 | 8.75 | 8.78 | 8.57 | 8.80 | 8.49 | -2.39% | 1.95% | 241714 | 20818万 | 106.26 | 119.76 | 26.53 | 62 | 中钨高新 | 2024-01-12 五 | 9.05 | 9.22 | 8.78 | 9.19 | 8.75 | -4.77% | 3.13% | 387770 | 34771万 | 108.87 | 122.69 | 27.18 | 63 | 中钨高新 | 2024-01-11 四 | 9.39 | 9.33 | 9.22 | 9.48 | 9.02 | -1.18% | 4.28% | 530768 | 49171万 | 114.32 | 128.84 | 28.54 | 64 | 中钨高新 | 2024-01-10 三 | 9.33 | 8.48 | 9.33 | 9.33 | 9.10 | 10.02% | 3.77% | 467932 | 43607万 | 115.69 | 130.38 | 28.88 | 65 | 中钨高新 | 2023-12-25 一 | 8.46 | 8.47 | 8.48 | 8.55 | 8.39 | 0.12% | 0.52% | 64720 | 5479万 | 105.15 | 118.5 | 26.25 | 66 | 中钨高新 | 2023-12-22 五 | 8.35 | 8.33 | 8.47 | 8.52 | 8.26 | 1.68% | 0.78% | 96738 | 8141万 | 105.02 | 118.36 | 26.22 | 67 | 中钨高新 | 2023-12-21 四 | 8.24 | 8.29 | 8.33 | 8.39 | 8.17 | 0.48% | 0.60% | 74273 | 6138万 | 103.29 | 116.4 | 25.78 | 68 | 中钨高新 | 2023-12-20 三 | 8.44 | 8.43 | 8.29 | 8.45 | 8.25 | -1.66% | 0.58% | 71888 | 5981万 | 102.79 | 115.84 | 25.66 | 69 | 中钨高新 | 2023-12-19 二 | 8.38 | 8.42 | 8.43 | 8.47 | 8.37 | 0.12% | 0.42% | 51487 | 4332万 | 104.53 | 117.8 | 26.09 | 70 | 中钨高新 | 2023-12-18 一 | 8.54 | 8.54 | 8.42 | 8.54 | 8.38 | -1.41% | 0.71% | 88619 | 7482万 | 104.4 | 117.66 | 26.06 | 71 | 中钨高新 | 2023-12-15 五 | 8.70 | 8.69 | 8.54 | 8.79 | 8.45 | -1.73% | 1.14% | 140755 | 12045万 | 105.89 | 119.34 | 26.43 | 72 | 中钨高新 | 2023-12-14 四 | 8.76 | 8.73 | 8.69 | 8.85 | 8.63 | -0.46% | 1.05% | 130322 | 11417万 | 107.75 | 121.43 | 26.9 | 73 | 中钨高新 | 2023-12-13 三 | 8.88 | 8.91 | 8.73 | 8.89 | 8.71 | -2.02% | 0.88% | 109108 | 9563万 | 108.25 | 121.99 | 27.02 | 74 | 中钨高新 | 2023-12-12 二 | 8.89 | 8.94 | 8.91 | 8.93 | 8.86 | -0.34% | 0.45% | 55323 | 4922万 | 110.48 | 124.51 | 27.58 | 75 | 中钨高新 | 2023-12-11 一 | 8.92 | 8.96 | 8.94 | 8.96 | 8.73 | -0.22% | 0.81% | 100906 | 8916万 | 110.85 | 124.93 | 27.67 | 76 | 中钨高新 | 2023-12-08 五 | 8.94 | 8.93 | 8.96 | 9.02 | 8.88 | 0.34% | 0.57% | 70831 | 6345万 | 111.1 | 125.21 | 27.73 | 77 | 中钨高新 | 2023-12-07 四 | 9.05 | 9.07 | 8.93 | 9.11 | 8.85 | -1.54% | 0.85% | 104796 | 9358万 | 110.73 | 124.79 | 27.64 | 78 | 中钨高新 | 2023-12-06 三 | 8.93 | 8.99 | 9.07 | 9.20 | 8.90 | 0.89% | 0.70% | 87380 | 7964万 | 112.46 | 126.74 | 28.08 | 79 | 中钨高新 | 2023-12-05 二 | 9.18 | 9.26 | 8.99 | 9.26 | 8.96 | -2.92% | 0.75% | 93571 | 8531万 | 111.47 | 125.62 | 27.83 | 80 | 中钨高新 | 2023-12-04 一 | 9.17 | 9.15 | 9.26 | 9.29 | 9.15 | 1.20% | 1.02% | 126573 | 11681万 | 114.82 | 129.4 | 28.66 | 81 | 中钨高新 | 2023-12-01 五 | 9.06 | 9.05 | 9.15 | 9.19 | 8.90 | 1.10% | 0.86% | 107064 | 9697万 | 113.45 | 127.86 | 28.32 | 82 | 中钨高新 | 2023-11-30 四 | 9.09 | 9.11 | 9.05 | 9.15 | 8.99 | -0.66% | 0.76% | 93819 | 8500万 | 112.21 | 126.46 | 28.01 | 83 | 中钨高新 | 2023-11-29 三 | 9.06 | 9.05 | 9.11 | 9.21 | 9.05 | 0.66% | 0.82% | 101064 | 9232万 | 112.96 | 127.3 | 28.2 | 84 | 中钨高新 | 2023-11-28 二 | 9.07 | 9.07 | 9.05 | 9.07 | 8.98 | -0.22% | 0.36% | 44151 | 3990万 | 112.21 | 126.46 | 28.01 | 85 | 中钨高新 | 2023-11-24 五 | 9.20 | 9.15 | 9.03 | 9.20 | 8.93 | -1.31% | 0.93% | 115916 | 10454万 | 111.97 | 126.18 | 27.95 | 86 | 中钨高新 | 2023-11-23 四 | 9.10 | 9.11 | 9.15 | 9.19 | 9.06 | 0.44% | 0.68% | 84935 | 7764万 | 113.45 | 127.86 | 28.32 | 87 | 中钨高新 | 2023-11-22 三 | 9.21 | 9.21 | 9.11 | 9.22 | 9.06 | -1.09% | 0.72% | 89565 | 8173万 | 112.96 | 127.3 | 28.2 | 88 | 中钨高新 | 2023-11-21 二 | 9.35 | 9.29 | 9.21 | 9.36 | 9.19 | -0.86% | 0.92% | 114183 | 10572万 | 114.2 | 128.7 | 28.51 | 89 | 中钨高新 | 2023-11-20 一 | 9.36 | 9.34 | 9.29 | 9.40 | 9.25 | -0.54% | 0.98% | 121584 | 11310万 | 115.19 | 129.82 | 28.76 | 90 | 中钨高新 | 2023-11-17 五 | 9.23 | 9.26 | 9.34 | 9.43 | 9.18 | 0.86% | 0.77% | 95711 | 8919万 | 115.81 | 130.52 | 28.91 | 91 | 中钨高新 | 2023-11-16 四 | 9.42 | 9.43 | 9.26 | 9.42 | 9.19 | -1.80% | 0.90% | 111620 | 10349万 | 114.82 | 129.4 | 28.66 | 92 | 中钨高新 | 2023-11-15 三 | 9.39 | 9.31 | 9.43 | 9.54 | 9.37 | 1.29% | 0.79% | 98176 | 9255万 | 116.93 | 131.77 | 29.19 | 93 | 中钨高新 | 2023-11-14 二 | 9.48 | 9.44 | 9.31 | 9.48 | 9.26 | -1.38% | 1.00% | 124280 | 11633万 | 115.44 | 130.1 | 28.82 | 94 | 中钨高新 | 2023-11-13 一 | 9.45 | 9.38 | 9.44 | 9.46 | 9.33 | 0.64% | 0.49% | 61250 | 5748万 | 117.05 | 131.91 | 29.22 | 95 | 中钨高新 | 2023-11-10 五 | 9.39 | 9.41 | 9.38 | 9.44 | 9.31 | -0.32% | 0.56% | 69410 | 6502万 | 116.31 | 131.07 | 29.04 | 96 | 中钨高新 | 2023-11-09 四 | 9.45 | 9.46 | 9.41 | 9.49 | 9.37 | -0.53% | 0.69% | 85825 | 8084万 | 116.68 | 131.49 | 29.13 | 97 | 中钨高新 | 2023-11-08 三 | 9.51 | 9.55 | 9.46 | 9.60 | 9.39 | -0.94% | 0.89% | 109858 | 10428万 | 117.3 | 132.19 | 29.28 | 98 | 中钨高新 | 2023-11-07 二 | 9.63 | 9.67 | 9.55 | 9.63 | 9.47 | -1.24% | 1.15% | 142692 | 13608万 | 118.41 | 133.45 | 29.56 | 99 | 中钨高新 | 2023-11-06 一 | 9.47 | 9.42 | 9.67 | 9.70 | 9.38 | 2.65% | 1.98% | 244944 | 23390万 | 119.9 | 135.13 | 29.93 | 100 | 中钨高新 | 2023-11-03 五 | 9.15 | 9.15 | 9.42 | 9.57 | 9.13 | 2.95% | 1.38% | 170840 | 16062万 | 116.8 | 131.63 | 29.16 | 101 | 中钨高新 | 2023-11-02 四 | 9.45 | 9.43 | 9.15 | 9.57 | 9.14 | -2.97% | 2.05% | 253754 | 23727万 | 113.45 | 127.86 | 28.32 | 102 | 中钨高新 | 2023-11-01 三 | 8.90 | 8.91 | 9.43 | 9.80 | 8.88 | 5.84% | 3.61% | 448000 | 42171万 | 116.93 | 131.77 | 29.19 | 103 | 中钨高新 | 2023-10-31 二 | 8.87 | 8.93 | 8.91 | 9.01 | 8.85 | -0.22% | 1.15% | 142773 | 12743万 | 110.48 | 124.51 | 27.58 | 104 | 中钨高新 | 2023-10-30 一 | 8.80 | 8.87 | 8.93 | 8.93 | 8.75 | 0.68% | 2.07% | 256595 | 22668万 | 110.73 | 124.79 | 27.64 | 105 | 中钨高新 | 2023-10-27 五 | 9.08 | 9.27 | 8.87 | 9.10 | 8.76 | -4.31% | 2.70% | 335136 | 29655万 | 109.98 | 123.95 | 27.46 | 106 | 中钨高新 | 2023-10-26 四 | 9.11 | 9.11 | 9.27 | 9.28 | 8.97 | 1.76% | 0.74% | 91613 | 8400万 | 114.94 | 129.54 | 23.73 | 107 | 中钨高新 | 2023-10-25 三 | 9.16 | 9.07 | 9.11 | 9.30 | 9.08 | 0.44% | 0.69% | 85711 | 7867万 | 112.96 | 127.3 | 23.32 | 108 | 中钨高新 | 2023-10-24 二 | 8.78 | 8.73 | 9.07 | 9.09 | 8.77 | 3.89% | 1.14% | 141858 | 12747万 | 112.46 | 126.74 | 23.21 | 109 | 中钨高新 | 2023-10-23 一 | 9.30 | 9.31 | 8.73 | 9.31 | 8.72 | -6.23% | 1.61% | 200110 | 17765万 | 108.25 | 121.99 | 22.34 | 110 | 中钨高新 | 2023-10-20 五 | 9.25 | 9.31 | 9.31 | 9.54 | 9.21 | 0.00% | 1.03% | 128170 | 12029万 | 115.44 | 130.1 | 23.83 | 111 | 中钨高新 | 2023-10-19 四 | 9.30 | 9.34 | 9.31 | 9.66 | 9.16 | -0.32% | 1.25% | 155028 | 14591万 | 115.44 | 130.1 | 23.83 | 112 | 中钨高新 | 2023-10-18 三 | 9.73 | 9.77 | 9.34 | 9.82 | 9.31 | -4.40% | 1.75% | 216787 | 20448万 | 115.81 | 130.52 | 23.9 | 113 | 中钨高新 | 2023-10-17 二 | 9.20 | 9.08 | 9.77 | 9.88 | 9.10 | 7.60% | 2.78% | 344671 | 32958万 | 121.14 | 136.52 | 25.01 | 114 | 中钨高新 | 2023-10-16 一 | 9.58 | 9.53 | 9.20 | 9.59 | 9.16 | -3.46% | 1.15% | 142954 | 13220万 | 114.07 | 128.56 | 23.55 | 115 | 中钨高新 | 2023-10-13 五 | 9.42 | 9.46 | 9.53 | 9.67 | 9.38 | 0.74% | 1.21% | 149557 | 14255万 | 118.17 | 133.17 | 24.39 | 116 | 中钨高新 | 2023-10-12 四 | 9.26 | 9.18 | 9.46 | 9.59 | 9.23 | 3.05% | 0.91% | 112934 | 10623万 | 117.3 | 132.19 | 24.21 | 117 | 中钨高新 | 2023-10-11 三 | 9.36 | 9.35 | 9.18 | 9.36 | 9.13 | -1.82% | 0.66% | 81897 | 7535万 | 113.83 | 128.28 | 23.5 | 118 | 中钨高新 | 2023-10-10 二 | 9.31 | 9.29 | 9.35 | 9.45 | 9.28 | 0.65% | 0.56% | 69267 | 6482万 | 115.93 | 130.65 | 23.93 | 119 | 中钨高新 | 2023-10-09 一 | 9.27 | 9.32 | 9.29 | 9.38 | 9.22 | -0.32% | 0.56% | 69798 | 6481万 | 115.19 | 129.82 | 23.78 | 120 | 中钨高新 | 2023-09-28 四 | 9.32 | 9.30 | 9.32 | 9.42 | 9.28 | 0.22% | 0.77% | 96014 | 8954万 | 115.56 | 130.24 | 23.85 | 121 | 中钨高新 | 2023-09-27 三 | 9.32 | 9.32 | 9.30 | 9.41 | 9.22 | -0.21% | 0.49% | 61375 | 5712万 | 115.31 | 129.96 | 23.8 | 122 | 中钨高新 | 2023-09-26 二 | 9.40 | 9.38 | 9.32 | 9.40 | 9.31 | -0.64% | 0.36% | 45075 | 4212万 | 115.56 | 130.24 | 23.85 | 123 | 中钨高新 | 2023-09-25 一 | 9.52 | 9.50 | 9.38 | 9.53 | 9.35 | -1.26% | 0.41% | 50935 | 4785万 | 116.31 | 131.07 | 24.01 | 124 | 中钨高新 | 2023-09-22 五 | 9.41 | 9.45 | 9.50 | 9.53 | 9.36 | 0.53% | 0.48% | 59003 | 5569万 | 117.79 | 132.75 | 24.31 | 125 | 中钨高新 | 2023-09-21 四 | 9.42 | 9.50 | 9.45 | 9.59 | 9.41 | -0.53% | 0.52% | 64519 | 6117万 | 117.17 | 132.05 | 24.19 | 126 | 中钨高新 | 2023-09-20 三 | 9.66 | 9.66 | 9.50 | 9.69 | 9.50 | -1.66% | 0.61% | 75958 | 7268万 | 117.79 | 132.75 | 24.31 | 127 | 中钨高新 | 2023-09-19 二 | 9.72 | 9.71 | 9.66 | 9.72 | 9.61 | -0.51% | 0.39% | 48733 | 4706万 | 119.78 | 134.99 | 24.72 | 128 | 中钨高新 | 2023-09-18 一 | 9.76 | 9.81 | 9.71 | 9.85 | 9.66 | -1.02% | 0.67% | 83099 | 8107万 | 120.4 | 135.69 | 24.85 | 129 | 中钨高新 | 2023-09-15 五 | 9.82 | 9.77 | 9.81 | 9.88 | 9.72 | 0.41% | 0.54% | 66411 | 6505万 | 121.64 | 137.08 | 25.11 | 130 | 中钨高新 | 2023-09-14 四 | 9.66 | 9.69 | 9.77 | 9.78 | 9.64 | 0.83% | 0.43% | 53776 | 5223万 | 121.14 | 136.52 | 25.01 | 131 | 中钨高新 | 2023-09-13 三 | 9.80 | 9.75 | 9.69 | 9.80 | 9.62 | -0.62% | 0.42% | 52211 | 5064万 | 120.18 | 135.42 | 24.8 | 132 | 中钨高新 | 2023-09-12 二 | 9.87 | 9.83 | 9.75 | 9.89 | 9.71 | -0.81% | 0.50% | 62497 | 6116万 | 120.92 | 136.26 | 24.96 | 133 | 中钨高新 | 2023-09-11 一 | 9.67 | 9.65 | 9.83 | 9.93 | 9.56 | 1.87% | 0.87% | 108002 | 10578万 | 121.91 | 137.38 | 25.16 | 134 | 中钨高新 | 2023-09-08 五 | 9.69 | 9.76 | 9.65 | 9.79 | 9.63 | -1.13% | 0.54% | 67252 | 6518万 | 119.68 | 134.86 | 24.7 | 135 | 中钨高新 | 2023-09-07 四 | 9.99 | 10.04 | 9.76 | 10.06 | 9.70 | -2.79% | 0.94% | 116478 | 11460万 | 121.05 | 136.4 | 24.98 | 136 | 中钨高新 | 2023-09-06 三 | 10.15 | 10.16 | 10.04 | 10.15 | 9.84 | -1.18% | 1.11% | 137386 | 13714万 | 124.52 | 140.31 | 25.7 | 137 | 中钨高新 | 2023-09-05 二 | 10.27 | 10.19 | 10.16 | 10.28 | 10.10 | -0.29% | 1.13% | 140121 | 14239万 | 126.01 | 141.99 | 26.01 | 138 | 中钨高新 | 2023-09-04 一 | 9.61 | 9.54 | 10.19 | 10.22 | 9.58 | 6.81% | 2.21% | 274645 | 27449万 | 126.38 | 142.41 | 26.08 | 139 | 中钨高新 | 2023-09-01 五 | 9.33 | 9.37 | 9.54 | 9.61 | 9.33 | 1.81% | 0.44% | 54078 | 5153万 | 118.32 | 133.32 | 24.42 | 140 | 中钨高新 | 2023-08-31 四 | 9.51 | 9.46 | 9.37 | 9.55 | 9.36 | -0.95% | 0.39% | 48856 | 4599万 | 116.21 | 130.95 | 23.98 | 141 | 中钨高新 | 2023-08-30 三 | 9.36 | 9.30 | 9.46 | 9.62 | 9.29 | 1.72% | 0.82% | 101298 | 9634万 | 117.33 | 132.2 | 24.21 | 142 | 中钨高新 | 2023-08-29 二 | 9.09 | 9.18 | 9.30 | 9.36 | 9.09 | 1.31% | 0.67% | 82891 | 7696万 | 115.34 | 129.97 | 23.8 | 143 | 中钨高新 | 2023-08-28 一 | 9.61 | 8.95 | 9.18 | 9.61 | 9.09 | 2.57% | 0.90% | 111691 | 10343万 | 113.85 | 128.29 | 23.5 | 144 | 中钨高新 | 2023-08-25 五 | 8.96 | 8.95 | 8.95 | 9.06 | 8.87 | 0.00% | 0.45% | 55330 | 4958万 | 111 | 125.08 | 22.91 | 145 | 中钨高新 | 2023-08-23 三 | 9.43 | 9.43 | 9.04 | 9.44 | 8.86 | -4.14% | 1.29% | 159888 | 14500万 | 112.12 | 126.33 | 23.14 | 146 | 中钨高新 | 2023-08-22 二 | 9.58 | 9.48 | 9.43 | 9.59 | 9.26 | -0.53% | 0.61% | 75711 | 7111万 | 116.95 | 131.79 | 25.03 |
|
行情刷新 | 流通股东
|