| 股票名称 | 代码 000672 | 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 | 上峰水泥 | 2024-04-30 二 | 7.20 | 7.35 | 6.96 | 7.24 | 6.94 | -5.31% | 1.72% | 166637 | 11670万 | 67.47 | 67.47 | 11.51 | 2 | 上峰水泥 | 2024-04-29 一 | 7.01 | 7.05 | 7.35 | 7.35 | 6.98 | 4.26% | 1.39% | 135194 | 9772万 | 71.25 | 71.25 | 9.57 | 3 | 上峰水泥 | 2024-04-26 五 | 6.97 | 7.01 | 7.05 | 7.06 | 6.85 | 0.57% | 1.21% | 117390 | 8153万 | 68.34 | 68.34 | 9.18 | 4 | 上峰水泥 | 2024-04-25 四 | 7.09 | 7.14 | 7.01 | 7.12 | 6.86 | -1.82% | 0.94% | 91168 | 6393万 | 67.95 | 67.95 | 9.13 | 5 | 上峰水泥 | 2024-04-24 三 | 7.16 | 7.22 | 7.14 | 7.23 | 7.07 | -1.11% | 0.59% | 56883 | 4048万 | 69.21 | 69.21 | 8.62 | 6 | 上峰水泥 | 2024-04-23 二 | 7.25 | 7.29 | 7.22 | 7.31 | 7.18 | -0.96% | 0.63% | 61110 | 4418万 | 69.99 | 69.99 | 8.71 | 7 | 上峰水泥 | 2024-04-22 一 | 7.27 | 7.30 | 7.29 | 7.41 | 7.26 | -0.14% | 0.51% | 49276 | 3600万 | 70.67 | 70.67 | 8.8 | 8 | 上峰水泥 | 2024-04-19 五 | 7.25 | 7.24 | 7.30 | 7.34 | 7.15 | 0.83% | 0.55% | 53268 | 3872万 | 70.77 | 70.77 | 8.81 | 9 | 上峰水泥 | 2024-04-18 四 | 7.26 | 7.26 | 7.24 | 7.32 | 7.20 | -0.28% | 0.52% | 50486 | 3665万 | 70.18 | 70.18 | 8.74 | 10 | 上峰水泥 | 2024-04-17 三 | 7.01 | 7.02 | 7.26 | 7.27 | 7.01 | 3.42% | 0.68% | 66130 | 4750万 | 70.38 | 70.38 | 8.76 | 11 | 上峰水泥 | 2024-04-16 二 | 7.17 | 7.26 | 7.02 | 7.30 | 6.99 | -3.31% | 0.91% | 88314 | 6276万 | 68.05 | 68.05 | 8.47 | 12 | 上峰水泥 | 2024-04-15 一 | 7.39 | 7.40 | 7.26 | 7.45 | 7.14 | -1.89% | 0.84% | 81644 | 5939万 | 70.38 | 70.38 | 8.76 | 13 | 上峰水泥 | 2024-04-12 五 | 7.55 | 7.62 | 7.40 | 7.64 | 7.38 | -2.89% | 0.70% | 67820 | 5067万 | 71.74 | 71.74 | 8.93 | 14 | 上峰水泥 | 2024-04-11 四 | 7.47 | 7.48 | 7.62 | 7.66 | 7.42 | 1.87% | 0.81% | 78731 | 5971万 | 73.87 | 73.87 | 9.2 | 15 | 上峰水泥 | 2024-04-10 三 | 7.60 | 7.60 | 7.48 | 7.62 | 7.41 | -1.58% | 0.43% | 41409 | 3106万 | 72.51 | 72.51 | 9.03 | 16 | 上峰水泥 | 2024-04-09 二 | 7.46 | 7.44 | 7.60 | 7.63 | 7.45 | 2.15% | 0.56% | 53939 | 4075万 | 73.67 | 73.67 | 9.17 | 17 | 上峰水泥 | 2024-04-08 一 | 7.62 | 7.59 | 7.44 | 7.63 | 7.44 | -1.98% | 0.55% | 53661 | 4036万 | 72.12 | 72.12 | 8.98 | 18 | 上峰水泥 | 2024-04-03 三 | 7.51 | 7.54 | 7.59 | 7.66 | 7.51 | 0.66% | 0.60% | 57886 | 4396万 | 73.58 | 73.58 | 9.16 | 19 | 上峰水泥 | 2024-04-02 二 | 7.46 | 7.46 | 7.54 | 7.57 | 7.44 | 1.07% | 0.82% | 79011 | 5945万 | 73.09 | 73.09 | 9.1 | 20 | 上峰水泥 | 2024-04-01 一 | 7.27 | 7.26 | 7.46 | 7.46 | 7.25 | 2.75% | 1.07% | 103631 | 7624万 | 72.32 | 72.32 | 9 | 21 | 上峰水泥 | 2024-03-29 五 | 7.14 | 7.12 | 7.26 | 7.27 | 7.13 | 1.97% | 0.49% | 47457 | 3418万 | 70.38 | 70.38 | 8.76 | 22 | 上峰水泥 | 2024-03-28 四 | 7.18 | 7.20 | 7.12 | 7.24 | 7.10 | -1.11% | 0.59% | 57588 | 4135万 | 69.02 | 69.02 | 8.59 | 23 | 上峰水泥 | 2024-03-27 三 | 7.36 | 7.35 | 7.20 | 7.42 | 7.18 | -2.04% | 0.57% | 54941 | 4018万 | 69.8 | 69.8 | 8.69 | 24 | 上峰水泥 | 2024-03-26 二 | 7.33 | 7.34 | 7.35 | 7.40 | 7.23 | 0.14% | 0.48% | 46122 | 3372万 | 71.25 | 71.25 | 8.87 | 25 | 上峰水泥 | 2024-03-25 一 | 7.38 | 7.39 | 7.34 | 7.51 | 7.28 | -0.68% | 0.58% | 56632 | 4190万 | 71.15 | 71.15 | 8.86 | 26 | 上峰水泥 | 2024-03-22 五 | 7.56 | 7.57 | 7.39 | 7.59 | 7.35 | -2.38% | 0.55% | 53015 | 3939万 | 71.64 | 71.64 | 8.92 | 27 | 上峰水泥 | 2024-03-21 四 | 7.60 | 7.60 | 7.57 | 7.63 | 7.54 | -0.39% | 0.40% | 38361 | 2908万 | 73.38 | 73.38 | 9.14 | 28 | 上峰水泥 | 2024-03-20 三 | 7.56 | 7.59 | 7.60 | 7.64 | 7.54 | 0.13% | 0.38% | 36716 | 2786万 | 73.67 | 73.67 | 9.17 | 29 | 上峰水泥 | 2024-03-19 二 | 7.65 | 7.65 | 7.59 | 7.67 | 7.58 | -0.78% | 0.39% | 38151 | 2905万 | 73.58 | 73.58 | 9.16 | 30 | 上峰水泥 | 2024-03-18 一 | 7.61 | 7.60 | 7.65 | 7.65 | 7.55 | 0.66% | 0.49% | 47960 | 3651万 | 74.16 | 74.16 | 9.23 | 31 | 上峰水泥 | 2024-03-15 五 | 7.54 | 7.53 | 7.60 | 7.61 | 7.48 | 0.93% | 0.46% | 44648 | 3372万 | 73.67 | 73.67 | 9.17 | 32 | 上峰水泥 | 2024-03-14 四 | 7.50 | 7.52 | 7.53 | 7.63 | 7.49 | 0.13% | 0.48% | 46972 | 3556万 | 73 | 73 | 9.09 | 33 | 上峰水泥 | 2024-03-08 五 | 7.41 | 7.44 | 7.36 | 7.46 | 7.31 | -1.08% | 0.52% | 50735 | 3738万 | 71.35 | 71.35 | 8.88 | 34 | 上峰水泥 | 2024-03-07 四 | 7.43 | 7.42 | 7.44 | 7.61 | 7.40 | 0.27% | 0.77% | 75095 | 5632万 | 72.12 | 72.12 | 8.98 | 35 | 上峰水泥 | 2024-03-06 三 | 7.43 | 7.45 | 7.42 | 7.50 | 7.35 | -0.40% | 0.57% | 54918 | 4078万 | 71.93 | 71.93 | 8.96 | 36 | 上峰水泥 | 2024-03-05 二 | 7.48 | 7.52 | 7.45 | 7.48 | 7.38 | -0.93% | 0.69% | 66623 | 4948万 | 72.22 | 72.22 | 8.99 | 37 | 上峰水泥 | 2024-03-04 一 | 7.61 | 7.63 | 7.52 | 7.65 | 7.45 | -1.44% | 0.81% | 78105 | 5862万 | 72.9 | 72.9 | 9.08 | 38 | 上峰水泥 | 2024-03-01 五 | 7.64 | 7.65 | 7.63 | 7.72 | 7.58 | -0.26% | 0.69% | 67283 | 5139万 | 73.96 | 73.96 | 9.21 | 39 | 上峰水泥 | 2024-02-29 四 | 7.42 | 7.52 | 7.65 | 7.66 | 7.41 | 1.73% | 0.74% | 72132 | 5470万 | 74.16 | 74.16 | 9.23 | 40 | 上峰水泥 | 2024-02-28 三 | 7.66 | 7.70 | 7.52 | 7.85 | 7.51 | -2.34% | 1.13% | 109769 | 8444万 | 72.9 | 72.9 | 9.08 | 41 | 上峰水泥 | 2024-02-27 二 | 7.60 | 7.60 | 7.70 | 7.70 | 7.54 | 1.32% | 0.55% | 53286 | 4073万 | 74.64 | 74.64 | 9.29 | 42 | 上峰水泥 | 2024-02-26 一 | 7.67 | 7.67 | 7.60 | 7.70 | 7.54 | -0.91% | 0.73% | 71158 | 5428万 | 73.67 | 73.67 | 9.17 | 43 | 上峰水泥 | 2024-02-23 五 | 7.71 | 7.70 | 7.67 | 7.72 | 7.57 | -0.39% | 0.66% | 64332 | 4912万 | 74.35 | 74.35 | 9.26 | 44 | 上峰水泥 | 2024-02-22 四 | 7.74 | 7.70 | 7.70 | 7.76 | 7.61 | 0.00% | 0.48% | 46230 | 3547万 | 74.64 | 74.64 | 9.29 | 45 | 上峰水泥 | 2024-02-21 三 | 7.63 | 7.61 | 7.70 | 7.89 | 7.52 | 1.18% | 0.80% | 77191 | 5972万 | 74.64 | 74.64 | 9.29 | 46 | 上峰水泥 | 2024-02-20 二 | 7.56 | 7.62 | 7.61 | 7.65 | 7.52 | -0.13% | 0.64% | 61905 | 4703万 | 73.77 | 73.77 | 9.18 | 47 | 上峰水泥 | 2024-02-19 一 | 7.77 | 7.77 | 7.62 | 7.86 | 7.55 | -1.93% | 1.08% | 104524 | 8021万 | 73.87 | 73.87 | 9.2 | 48 | 上峰水泥 | 2024-02-08 四 | 7.41 | 7.40 | 7.77 | 7.89 | 7.39 | 5.00% | 1.24% | 119950 | 9298万 | 75.32 | 75.32 | 9.38 | 49 | 上峰水泥 | 2024-02-07 三 | 7.10 | 7.04 | 7.40 | 7.44 | 7.02 | 5.11% | 1.11% | 108041 | 7924万 | 71.74 | 71.74 | 8.93 | 50 | 上峰水泥 | 2024-02-06 二 | 6.50 | 6.62 | 7.04 | 7.16 | 6.48 | 6.34% | 1.04% | 100985 | 6892万 | 68.25 | 68.25 | 8.5 | 51 | 上峰水泥 | 2024-02-05 一 | 7.00 | 7.03 | 6.62 | 7.00 | 6.39 | -5.83% | 1.06% | 103099 | 6858万 | 64.17 | 64.17 | 7.99 | 52 | 上峰水泥 | 2024-02-02 五 | 7.31 | 7.27 | 7.03 | 7.41 | 6.84 | -3.30% | 0.81% | 78077 | 5540万 | 68.15 | 68.15 | 8.48 | 53 | 上峰水泥 | 2024-02-01 四 | 7.39 | 7.43 | 7.27 | 7.50 | 7.26 | -2.15% | 0.60% | 58177 | 4278万 | 70.48 | 70.48 | 8.77 | 54 | 上峰水泥 | 2024-01-31 三 | 7.60 | 7.61 | 7.43 | 7.68 | 7.40 | -2.37% | 0.53% | 51514 | 3874万 | 72.03 | 72.03 | 8.97 | 55 | 上峰水泥 | 2024-01-30 二 | 7.78 | 7.82 | 7.61 | 7.87 | 7.60 | -2.69% | 0.48% | 46559 | 3609万 | 73.77 | 73.77 | 9.18 | 56 | 上峰水泥 | 2024-01-29 一 | 7.96 | 7.95 | 7.82 | 8.06 | 7.81 | -1.64% | 0.58% | 55783 | 4421万 | 75.81 | 75.81 | 9.44 | 57 | 上峰水泥 | 2024-01-26 五 | 7.83 | 7.82 | 7.95 | 8.02 | 7.82 | 1.66% | 0.63% | 61365 | 4884万 | 77.07 | 77.07 | 9.59 | 58 | 上峰水泥 | 2024-01-25 四 | 7.52 | 7.50 | 7.82 | 7.84 | 7.49 | 4.27% | 0.70% | 67827 | 5218万 | 75.81 | 75.81 | 9.44 | 59 | 上峰水泥 | 2024-01-24 三 | 7.36 | 7.29 | 7.50 | 7.53 | 7.18 | 2.88% | 0.65% | 63124 | 4652万 | 72.7 | 72.7 | 9.05 | 60 | 上峰水泥 | 2024-01-23 二 | 7.19 | 7.23 | 7.29 | 7.34 | 7.09 | 0.83% | 0.46% | 44630 | 3217万 | 70.67 | 70.67 | 8.8 | 61 | 上峰水泥 | 2024-01-22 一 | 7.63 | 7.67 | 7.23 | 7.64 | 7.20 | -5.74% | 0.64% | 61762 | 4585万 | 70.09 | 70.09 | 8.73 | 62 | 上峰水泥 | 2024-01-19 五 | 7.73 | 7.76 | 7.67 | 7.77 | 7.64 | -1.16% | 0.36% | 34576 | 2666万 | 74.35 | 74.35 | 9.26 | 63 | 上峰水泥 | 2024-01-18 四 | 7.88 | 7.92 | 7.76 | 7.89 | 7.51 | -2.02% | 0.84% | 81828 | 6280万 | 75.23 | 75.23 | 9.37 | 64 | 上峰水泥 | 2024-01-17 三 | 8.10 | 8.10 | 7.92 | 8.11 | 7.92 | -2.22% | 0.31% | 29787 | 2386万 | 76.78 | 76.78 | 9.56 | 65 | 上峰水泥 | 2024-01-16 二 | 8.14 | 8.12 | 8.10 | 8.16 | 7.98 | -0.25% | 0.43% | 42044 | 3395万 | 78.52 | 78.52 | 9.78 | 66 | 上峰水泥 | 2024-01-15 一 | 8.08 | 8.09 | 8.12 | 8.15 | 8.01 | 0.37% | 0.39% | 38025 | 3076万 | 78.71 | 78.71 | 9.8 | 67 | 上峰水泥 | 2024-01-12 五 | 7.96 | 7.97 | 8.09 | 8.16 | 7.94 | 1.51% | 0.58% | 56075 | 4536万 | 78.42 | 78.42 | 9.76 | 68 | 上峰水泥 | 2024-01-11 四 | 7.95 | 7.93 | 7.97 | 8.01 | 7.88 | 0.50% | 0.37% | 35969 | 2859万 | 77.26 | 77.26 | 9.62 | 69 | 上峰水泥 | 2024-01-10 三 | 7.92 | 7.97 | 7.93 | 8.01 | 7.86 | -0.50% | 0.32% | 31159 | 2473万 | 76.87 | 76.87 | 9.57 | 70 | 上峰水泥 | 2024-01-09 二 | 7.91 | 7.90 | 7.97 | 8.04 | 7.86 | 0.89% | 0.32% | 30863 | 2455万 | 77.26 | 77.26 | 9.62 | 71 | 上峰水泥 | 2024-01-08 一 | 8.01 | 8.04 | 7.90 | 8.10 | 7.90 | -1.74% | 0.40% | 38460 | 3077万 | 76.58 | 76.58 | 9.53 | 72 | 上峰水泥 | 2024-01-05 五 | 8.01 | 8.05 | 8.04 | 8.16 | 7.97 | -0.12% | 0.55% | 53333 | 4312万 | 77.94 | 77.94 | 9.7 | 73 | 上峰水泥 | 2024-01-04 四 | 8.09 | 8.10 | 8.05 | 8.09 | 7.98 | -0.62% | 0.29% | 27998 | 2248万 | 78.04 | 78.04 | 9.72 | 74 | 上峰水泥 | 2024-01-03 三 | 8.08 | 8.08 | 8.10 | 8.12 | 8.04 | 0.25% | 0.39% | 37907 | 3061万 | 78.52 | 78.52 | 9.78 | 75 | 上峰水泥 | 2024-01-02 二 | 8.05 | 8.06 | 8.08 | 8.10 | 7.98 | 0.25% | 0.43% | 42085 | 3391万 | 78.33 | 78.33 | 9.75 | 76 | 上峰水泥 | 2023-12-29 五 | 8.02 | 8.04 | 8.06 | 8.06 | 7.99 | 0.25% | 0.38% | 36941 | 2968万 | 78.13 | 78.13 | 9.73 | 77 | 上峰水泥 | 2023-12-28 四 | 7.86 | 7.88 | 8.04 | 8.07 | 7.82 | 2.03% | 0.58% | 56048 | 4479万 | 77.94 | 77.94 | 9.7 | 78 | 上峰水泥 | 2023-12-27 三 | 7.88 | 7.88 | 7.88 | 7.90 | 7.78 | 0.00% | 0.43% | 41744 | 3274万 | 76.39 | 76.39 | 9.51 | 79 | 上峰水泥 | 2023-12-26 二 | 7.87 | 7.89 | 7.88 | 7.92 | 7.84 | -0.13% | 0.28% | 27336 | 2153万 | 76.39 | 76.39 | 9.51 | 80 | 上峰水泥 | 2023-12-25 一 | 8.01 | 7.99 | 7.89 | 8.01 | 7.85 | -1.25% | 0.38% | 37192 | 2936万 | 76.49 | 76.49 | 9.52 | 81 | 上峰水泥 | 2023-12-22 五 | 7.95 | 7.96 | 7.99 | 8.09 | 7.87 | 0.38% | 0.49% | 47626 | 3807万 | 77.45 | 77.45 | 9.64 | 82 | 上峰水泥 | 2023-12-21 四 | 7.79 | 7.85 | 7.96 | 7.98 | 7.75 | 1.40% | 0.58% | 56247 | 4448万 | 77.16 | 77.16 | 9.61 | 83 | 上峰水泥 | 2023-12-20 三 | 7.98 | 8.06 | 7.85 | 8.02 | 7.85 | -2.61% | 0.77% | 74597 | 5917万 | 76.1 | 76.1 | 9.47 | 84 | 上峰水泥 | 2023-12-19 二 | 8.20 | 7.89 | 8.06 | 8.32 | 8.00 | 2.15% | 1.15% | 111234 | 9055万 | 78.13 | 78.13 | 9.73 | 85 | 上峰水泥 | 2023-12-18 一 | 8.12 | 8.13 | 7.89 | 8.12 | 7.88 | -2.95% | 0.65% | 63144 | 5031万 | 76.49 | 76.49 | 9.52 | 86 | 上峰水泥 | 2023-12-15 五 | 8.10 | 8.09 | 8.13 | 8.21 | 8.10 | 0.49% | 0.48% | 46539 | 3797万 | 78.81 | 78.81 | 9.81 | 87 | 上峰水泥 | 2023-12-14 四 | 8.12 | 8.10 | 8.09 | 8.17 | 8.08 | -0.12% | 0.28% | 26821 | 2180万 | 78.42 | 78.42 | 9.76 | 88 | 上峰水泥 | 2023-12-13 三 | 8.16 | 8.19 | 8.10 | 8.20 | 8.09 | -1.10% | 0.34% | 32825 | 2673万 | 78.52 | 78.52 | 9.78 | 89 | 上峰水泥 | 2023-12-12 二 | 8.12 | 8.12 | 8.19 | 8.19 | 8.05 | 0.86% | 0.50% | 48121 | 3919万 | 79.39 | 79.39 | 9.88 | 90 | 上峰水泥 | 2023-12-11 一 | 8.08 | 8.07 | 8.12 | 8.13 | 7.98 | 0.62% | 0.58% | 56268 | 4527万 | 78.71 | 78.71 | 9.8 | 91 | 上峰水泥 | 2023-12-08 五 | 8.16 | 8.14 | 8.07 | 8.17 | 8.06 | -0.86% | 0.50% | 48809 | 3959万 | 78.23 | 78.23 | 9.74 | 92 | 上峰水泥 | 2023-12-07 四 | 8.18 | 8.18 | 8.14 | 8.19 | 8.08 | -0.49% | 0.37% | 36082 | 2929万 | 78.91 | 78.91 | 9.82 | 93 | 上峰水泥 | 2023-12-06 三 | 8.14 | 8.14 | 8.18 | 8.20 | 8.09 | 0.49% | 0.39% | 37878 | 3091万 | 79.3 | 79.3 | 9.87 | 94 | 上峰水泥 | 2023-12-05 二 | 8.22 | 8.24 | 8.14 | 8.22 | 8.12 | -1.21% | 0.56% | 54642 | 4459万 | 78.91 | 78.91 | 9.82 | 95 | 上峰水泥 | 2023-12-04 一 | 8.38 | 8.36 | 8.24 | 8.38 | 8.16 | -1.44% | 0.93% | 89800 | 7386万 | 79.88 | 79.88 | 9.94 | 96 | 上峰水泥 | 2023-12-01 五 | 8.37 | 8.35 | 8.36 | 8.39 | 8.30 | 0.12% | 0.40% | 38796 | 3239万 | 81.04 | 81.04 | 10.09 | 97 | 上峰水泥 | 2023-11-30 四 | 8.41 | 8.40 | 8.35 | 8.45 | 8.30 | -0.60% | 0.51% | 49732 | 4162万 | 80.94 | 80.94 | 10.08 | 98 | 上峰水泥 | 2023-11-29 三 | 8.63 | 8.63 | 8.40 | 8.65 | 8.35 | -2.67% | 1.09% | 105436 | 8910万 | 81.43 | 81.43 | 10.14 | 99 | 上峰水泥 | 2023-11-28 二 | 8.58 | 8.61 | 8.63 | 8.64 | 8.51 | 0.23% | 0.41% | 39833 | 3414万 | 83.66 | 83.66 | 10.42 | 100 | 上峰水泥 | 2023-11-24 五 | 8.74 | 8.75 | 8.74 | 8.79 | 8.69 | -0.11% | 0.55% | 53566 | 4680万 | 84.73 | 84.73 | 10.55 | 101 | 上峰水泥 | 2023-11-23 四 | 8.62 | 8.64 | 8.75 | 8.76 | 8.60 | 1.27% | 0.63% | 60694 | 5284万 | 84.82 | 84.82 | 10.56 | 102 | 上峰水泥 | 2023-11-22 三 | 8.71 | 8.75 | 8.64 | 8.75 | 8.63 | -1.26% | 0.62% | 59742 | 5190万 | 83.76 | 83.76 | 10.43 | 103 | 上峰水泥 | 2023-11-21 二 | 8.68 | 8.68 | 8.75 | 8.82 | 8.68 | 0.81% | 1.03% | 100221 | 8797万 | 84.82 | 84.82 | 10.56 | 104 | 上峰水泥 | 2023-11-20 一 | 8.67 | 8.67 | 8.68 | 8.72 | 8.60 | 0.12% | 0.58% | 55784 | 4823万 | 84.14 | 84.14 | 10.48 | 105 | 上峰水泥 | 2023-11-17 五 | 8.68 | 8.72 | 8.67 | 8.71 | 8.56 | -0.57% | 0.70% | 68069 | 5871万 | 84.05 | 84.05 | 10.46 | 106 | 上峰水泥 | 2023-11-16 四 | 8.82 | 8.81 | 8.72 | 8.82 | 8.69 | -1.02% | 0.79% | 76715 | 6700万 | 84.53 | 84.53 | 10.52 | 107 | 上峰水泥 | 2023-11-15 三 | 8.72 | 8.68 | 8.81 | 8.98 | 8.72 | 1.50% | 1.39% | 135221 | 11942万 | 85.4 | 85.4 | 10.63 | 108 | 上峰水泥 | 2023-11-14 二 | 8.62 | 8.67 | 8.68 | 8.74 | 8.61 | 0.12% | 0.91% | 88008 | 7629万 | 84.14 | 84.14 | 10.48 | 109 | 上峰水泥 | 2023-11-13 一 | 8.53 | 8.59 | 8.67 | 8.73 | 8.50 | 0.93% | 1.39% | 135193 | 11623万 | 84.05 | 84.05 | 10.46 | 110 | 上峰水泥 | 2023-11-10 五 | 8.87 | 8.91 | 8.59 | 8.87 | 8.55 | -3.59% | 2.48% | 240696 | 20754万 | 83.27 | 83.27 | 10.37 | 111 | 上峰水泥 | 2023-11-09 四 | 9.40 | 8.61 | 8.91 | 9.47 | 8.82 | 3.48% | 3.58% | 346823 | 31666万 | 86.37 | 86.37 | 10.75 | 112 | 上峰水泥 | 2023-11-08 三 | 8.55 | 8.54 | 8.61 | 8.70 | 8.50 | 0.82% | 0.64% | 62397 | 5358万 | 83.46 | 83.46 | 10.39 | 113 | 上峰水泥 | 2023-11-07 二 | 8.68 | 8.67 | 8.54 | 8.68 | 8.52 | -1.50% | 0.75% | 72774 | 6225万 | 82.79 | 82.79 | 10.31 | 114 | 上峰水泥 | 2023-11-06 一 | 8.61 | 8.56 | 8.67 | 8.68 | 8.59 | 1.29% | 0.62% | 60265 | 5207万 | 84.05 | 84.05 | 10.46 | 115 | 上峰水泥 | 2023-11-03 五 | 8.60 | 8.60 | 8.56 | 8.64 | 8.56 | -0.47% | 0.43% | 41543 | 3568万 | 82.98 | 82.98 | 10.33 | 116 | 上峰水泥 | 2023-11-02 四 | 8.68 | 8.68 | 8.60 | 8.70 | 8.57 | -0.92% | 0.45% | 43246 | 3727万 | 83.37 | 83.37 | 10.38 | 117 | 上峰水泥 | 2023-11-01 三 | 8.76 | 8.73 | 8.68 | 8.77 | 8.64 | -0.57% | 0.39% | 37745 | 3275万 | 84.14 | 84.14 | 10.48 | 118 | 上峰水泥 | 2023-10-31 二 | 8.58 | 8.61 | 8.73 | 8.75 | 8.58 | 1.39% | 0.72% | 70157 | 6084万 | 84.63 | 84.63 | 10.54 | 119 | 上峰水泥 | 2023-10-30 一 | 8.55 | 8.63 | 8.61 | 8.68 | 8.54 | -0.23% | 0.63% | 60843 | 5239万 | 83.46 | 83.46 | 10.39 | 120 | 上峰水泥 | 2023-10-27 五 | 8.40 | 8.50 | 8.63 | 8.68 | 8.38 | 1.53% | 0.91% | 87997 | 7540万 | 83.66 | 83.66 | 10.42 | 121 | 上峰水泥 | 2023-10-26 四 | 8.74 | 8.76 | 8.50 | 8.74 | 8.37 | -2.97% | 1.27% | 122793 | 10415万 | 82.4 | 82.4 | 10.26 | 122 | 上峰水泥 | 2023-10-25 三 | 8.87 | 8.40 | 8.76 | 8.98 | 8.71 | 4.29% | 1.47% | 142204 | 12525万 | 84.92 | 84.92 | 10.98 | 123 | 上峰水泥 | 2023-10-24 二 | 8.31 | 8.31 | 8.40 | 8.45 | 8.30 | 1.08% | 0.44% | 43082 | 3609万 | 81.43 | 81.43 | 10.53 | 124 | 上峰水泥 | 2023-10-23 一 | 8.54 | 8.56 | 8.31 | 8.54 | 8.27 | -2.92% | 0.54% | 52272 | 4373万 | 80.56 | 80.56 | 10.42 | 125 | 上峰水泥 | 2023-10-20 五 | 8.43 | 8.45 | 8.56 | 8.64 | 8.39 | 1.30% | 0.68% | 66223 | 5650万 | 82.98 | 82.98 | 10.73 | 126 | 上峰水泥 | 2023-10-19 四 | 8.68 | 8.70 | 8.45 | 8.68 | 8.42 | -2.87% | 0.77% | 74761 | 6370万 | 81.91 | 81.91 | 10.6 | 127 | 上峰水泥 | 2023-10-18 三 | 8.88 | 8.91 | 8.70 | 8.90 | 8.69 | -2.36% | 0.68% | 65962 | 5796万 | 84.34 | 84.34 | 10.91 | 128 | 上峰水泥 | 2023-10-17 二 | 8.91 | 8.92 | 8.91 | 8.94 | 8.86 | -0.11% | 0.37% | 36105 | 3212万 | 86.37 | 86.37 | 11.17 | 129 | 上峰水泥 | 2023-10-16 一 | 8.93 | 8.93 | 8.92 | 8.96 | 8.88 | -0.11% | 0.47% | 45145 | 4026万 | 86.47 | 86.47 | 11.18 | 130 | 上峰水泥 | 2023-10-13 五 | 8.98 | 9.04 | 8.93 | 8.99 | 8.90 | -1.22% | 0.43% | 41753 | 3728万 | 86.57 | 86.57 | 11.2 | 131 | 上峰水泥 | 2023-10-12 四 | 8.92 | 8.91 | 9.04 | 9.08 | 8.92 | 1.46% | 0.68% | 66312 | 5974万 | 87.63 | 87.63 | 11.33 | 132 | 上峰水泥 | 2023-10-11 三 | 8.93 | 8.89 | 8.91 | 9.02 | 8.90 | 0.22% | 0.59% | 57599 | 5156万 | 86.37 | 86.37 | 11.17 | 133 | 上峰水泥 | 2023-10-10 二 | 9.09 | 9.07 | 8.89 | 9.13 | 8.86 | -1.98% | 0.90% | 87322 | 7805万 | 86.18 | 86.18 | 11.15 | 134 | 上峰水泥 | 2023-10-09 一 | 9.24 | 9.27 | 9.07 | 9.25 | 9.03 | -2.16% | 0.78% | 75425 | 6853万 | 87.92 | 87.92 | 11.37 | 135 | 上峰水泥 | 2023-09-28 四 | 9.18 | 9.20 | 9.27 | 9.29 | 9.18 | 0.76% | 0.47% | 45352 | 4192万 | 89.86 | 89.86 | 11.62 | 136 | 上峰水泥 | 2023-09-27 三 | 9.23 | 9.24 | 9.20 | 9.30 | 9.19 | -0.43% | 0.52% | 50824 | 4690万 | 89.18 | 89.18 | 11.54 | 137 | 上峰水泥 | 2023-09-26 二 | 9.24 | 9.24 | 9.24 | 9.30 | 9.21 | 0.00% | 0.32% | 30746 | 2845万 | 89.57 | 89.57 | 11.59 | 138 | 上峰水泥 | 2023-09-25 一 | 9.37 | 9.39 | 9.24 | 9.44 | 9.24 | -1.60% | 0.81% | 78812 | 7323万 | 89.57 | 89.57 | 11.59 | 139 | 上峰水泥 | 2023-09-22 五 | 9.29 | 9.31 | 9.39 | 9.40 | 9.27 | 0.86% | 0.48% | 46807 | 4367万 | 91.03 | 91.03 | 11.77 | 140 | 上峰水泥 | 2023-09-21 四 | 9.50 | 9.51 | 9.31 | 9.60 | 9.30 | -2.10% | 0.72% | 69367 | 6505万 | 90.25 | 90.25 | 11.67 | 141 | 上峰水泥 | 2023-09-20 三 | 9.41 | 9.40 | 9.51 | 9.59 | 9.34 | 1.17% | 1.14% | 110096 | 10456万 | 92.19 | 92.19 | 11.92 | 142 | 上峰水泥 | 2023-09-19 二 | 9.18 | 9.19 | 9.40 | 9.42 | 9.17 | 2.29% | 1.25% | 120953 | 11275万 | 91.12 | 91.12 | 11.79 | 143 | 上峰水泥 | 2023-09-18 一 | 9.46 | 9.45 | 9.19 | 9.51 | 9.14 | -2.75% | 1.42% | 137251 | 12639万 | 89.09 | 89.09 | 11.52 | 144 | 上峰水泥 | 2023-09-15 五 | 9.36 | 9.37 | 9.45 | 9.54 | 9.35 | 0.85% | 0.68% | 66229 | 6256万 | 91.61 | 91.61 | 11.85 | 145 | 上峰水泥 | 2023-09-14 四 | 9.34 | 9.33 | 9.37 | 9.38 | 9.29 | 0.43% | 0.47% | 45530 | 4250万 | 90.83 | 90.83 | 11.75 | 146 | 上峰水泥 | 2023-09-13 三 | 9.40 | 9.38 | 9.33 | 9.48 | 9.28 | -0.53% | 0.67% | 64872 | 6084万 | 90.44 | 90.44 | 11.7 | 147 | 上峰水泥 | 2023-09-12 二 | 9.39 | 9.42 | 9.38 | 9.43 | 9.31 | -0.42% | 0.37% | 36306 | 3401万 | 90.93 | 90.93 | 11.76 | 148 | 上峰水泥 | 2023-09-11 一 | 9.45 | 9.42 | 9.42 | 9.49 | 9.31 | 0.00% | 0.52% | 50830 | 4774万 | 91.32 | 91.32 | 11.81 | 149 | 上峰水泥 | 2023-09-08 五 | 9.42 | 9.46 | 9.42 | 9.50 | 9.39 | -0.42% | 0.45% | 43976 | 4150万 | 91.32 | 91.32 | 11.81 | 150 | 上峰水泥 | 2023-09-07 四 | 9.51 | 9.55 | 9.46 | 9.63 | 9.44 | -0.94% | 0.70% | 67591 | 6436万 | 91.7 | 91.7 | 11.86 | 151 | 上峰水泥 | 2023-09-06 三 | 9.74 | 9.72 | 9.55 | 9.75 | 9.41 | -1.75% | 1.19% | 115449 | 10973万 | 92.58 | 92.58 | 11.97 | 152 | 上峰水泥 | 2023-09-05 二 | 9.89 | 9.89 | 9.72 | 9.95 | 9.69 | -1.72% | 1.30% | 126181 | 12359万 | 94.23 | 94.23 | 12.19 | 153 | 上峰水泥 | 2023-09-04 一 | 9.44 | 9.34 | 9.89 | 9.90 | 9.39 | 5.89% | 2.14% | 207620 | 20219万 | 95.87 | 95.87 | 12.4 | 154 | 上峰水泥 | 2023-09-01 五 | 9.16 | 9.17 | 9.34 | 9.42 | 9.16 | 1.85% | 0.95% | 92027 | 8599万 | 90.54 | 90.54 | 11.71 | 155 | 上峰水泥 | 2023-08-31 四 | 9.21 | 9.24 | 9.17 | 9.38 | 9.16 | -0.76% | 0.79% | 76717 | 7079万 | 88.89 | 88.89 | 11.5 | 156 | 上峰水泥 | 2023-08-30 三 | 9.54 | 9.55 | 9.24 | 9.57 | 9.23 | -3.25% | 1.39% | 135066 | 12601万 | 89.57 | 89.57 | 11.59 | 157 | 上峰水泥 | 2023-08-29 二 | 9.59 | 9.67 | 9.55 | 9.71 | 9.45 | -1.24% | 1.23% | 119321 | 11385万 | 92.58 | 92.58 | 11.97 | 158 | 上峰水泥 | 2023-08-28 一 | 9.78 | 9.34 | 9.67 | 9.92 | 9.63 | 3.53% | 1.62% | 157213 | 15366万 | 93.74 | 93.74 | 12.12 | 159 | 上峰水泥 | 2023-08-25 五 | 9.34 | 9.41 | 9.34 | 9.48 | 9.25 | -0.74% | 0.80% | 77618 | 7255万 | 90.54 | 90.54 | 11.71 | 160 | 上峰水泥 | 2023-08-23 三 | 9.50 | 9.54 | 9.34 | 9.55 | 9.34 | -2.10% | 0.60% | 57949 | 5453万 | 90.54 | 90.54 | 11.71 | 161 | 上峰水泥 | 2023-08-22 二 | 9.57 | 9.53 | 9.54 | 9.77 | 9.43 | 0.10% | 0.51% | 49150 | 4687万 | 92.48 | 92.48 | 11.85 |
|
行情刷新 | 流通股东
|