| 股票名称 | 代码 000678 | 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 | 襄阳轴承 | 2024-03-29 五 | 5.47 | 5.46 | 5.55 | 5.61 | 5.45 | 1.65% | 2.21% | 101507 | 5604万 | 25.51 | 25.51 | -29.85 | 2 | 襄阳轴承 | 2024-03-28 四 | 5.26 | 5.30 | 5.46 | 5.53 | 5.25 | 3.02% | 2.82% | 129445 | 7039万 | 25.09 | 25.09 | -29.37 | 3 | 襄阳轴承 | 2024-03-27 三 | 5.67 | 5.67 | 5.30 | 5.67 | 5.29 | -6.53% | 3.53% | 162470 | 8843万 | 24.36 | 24.36 | -28.51 | 4 | 襄阳轴承 | 2024-03-26 二 | 5.58 | 5.63 | 5.67 | 5.71 | 5.54 | 0.71% | 2.62% | 120323 | 6790万 | 26.06 | 26.06 | -30.5 | 5 | 襄阳轴承 | 2024-03-25 一 | 5.80 | 5.84 | 5.63 | 5.85 | 5.60 | -3.60% | 3.33% | 153167 | 8792万 | 25.88 | 25.88 | -30.29 | 6 | 襄阳轴承 | 2024-03-22 五 | 5.96 | 5.99 | 5.84 | 5.97 | 5.74 | -2.50% | 4.45% | 204615 | 11956万 | 26.84 | 26.84 | -31.41 | 7 | 襄阳轴承 | 2024-03-21 四 | 5.92 | 5.91 | 5.99 | 6.05 | 5.86 | 1.35% | 4.84% | 222587 | 13246万 | 27.53 | 27.53 | -32.22 | 8 | 襄阳轴承 | 2024-03-20 三 | 5.78 | 5.78 | 5.91 | 6.06 | 5.77 | 2.25% | 5.92% | 271995 | 16041万 | 27.16 | 27.16 | -31.79 | 9 | 襄阳轴承 | 2024-03-19 二 | 5.75 | 5.75 | 5.78 | 5.87 | 5.70 | 0.52% | 4.39% | 201960 | 11708万 | 26.57 | 26.57 | -31.09 | 10 | 襄阳轴承 | 2024-03-18 一 | 5.71 | 5.70 | 5.75 | 5.79 | 5.70 | 0.88% | 3.62% | 166378 | 9555万 | 26.43 | 26.43 | -30.93 | 11 | 襄阳轴承 | 2024-03-15 五 | 5.54 | 5.57 | 5.70 | 5.71 | 5.50 | 2.33% | 4.08% | 187560 | 10577万 | 26.2 | 26.2 | -30.66 | 12 | 襄阳轴承 | 2024-03-14 四 | 5.65 | 5.68 | 5.57 | 5.72 | 5.46 | -1.94% | 3.85% | 176862 | 9867万 | 25.6 | 25.6 | -29.96 | 13 | 襄阳轴承 | 2024-03-08 五 | 5.43 | 5.52 | 5.45 | 5.50 | 5.37 | -1.27% | 3.24% | 148906 | 8087万 | 25.05 | 25.05 | -29.32 | 14 | 襄阳轴承 | 2024-03-07 四 | 5.46 | 5.44 | 5.52 | 5.81 | 5.43 | 1.47% | 5.84% | 268375 | 14973万 | 25.37 | 25.37 | -29.69 | 15 | 襄阳轴承 | 2024-03-06 三 | 5.38 | 5.42 | 5.44 | 5.49 | 5.36 | 0.37% | 3.66% | 168072 | 9121万 | 25 | 25 | -29.26 | 16 | 襄阳轴承 | 2024-03-05 二 | 5.32 | 5.38 | 5.42 | 5.47 | 5.26 | 0.74% | 3.85% | 176799 | 9518万 | 24.91 | 24.91 | -29.16 | 17 | 襄阳轴承 | 2024-03-04 一 | 5.40 | 5.45 | 5.38 | 5.44 | 5.24 | -1.28% | 3.19% | 146818 | 7849万 | 24.73 | 24.73 | -28.94 | 18 | 襄阳轴承 | 2024-03-01 五 | 5.50 | 5.49 | 5.45 | 5.55 | 5.35 | -0.73% | 3.96% | 182181 | 9901万 | 25.05 | 25.05 | -29.32 | 19 | 襄阳轴承 | 2024-02-29 四 | 5.13 | 5.31 | 5.49 | 5.50 | 5.00 | 3.39% | 6.31% | 289804 | 15540万 | 25.23 | 25.23 | -29.53 | 20 | 襄阳轴承 | 2024-02-28 三 | 5.84 | 5.90 | 5.31 | 5.90 | 5.31 | -10.00% | 10.67% | 490595 | 27652万 | 24.41 | 24.41 | -28.56 | 21 | 襄阳轴承 | 2024-02-27 二 | 5.42 | 5.48 | 5.90 | 6.03 | 5.38 | 7.66% | 11.80% | 542148 | 31863万 | 27.12 | 27.12 | -31.74 | 22 | 襄阳轴承 | 2024-02-26 一 | 5.41 | 5.37 | 5.48 | 5.62 | 5.36 | 2.05% | 7.25% | 333223 | 18284万 | 25.19 | 25.19 | -29.48 | 23 | 襄阳轴承 | 2024-02-23 五 | 5.16 | 5.22 | 5.37 | 5.45 | 5.11 | 2.87% | 7.05% | 323871 | 17139万 | 24.68 | 24.68 | -28.89 | 24 | 襄阳轴承 | 2024-02-22 四 | 5.09 | 5.09 | 5.22 | 5.38 | 4.94 | 2.55% | 8.17% | 375435 | 19250万 | 23.99 | 23.99 | -28.08 | 25 | 襄阳轴承 | 2024-02-21 三 | 4.56 | 4.63 | 5.09 | 5.09 | 4.55 | 9.94% | 4.02% | 184564 | 9140万 | 23.39 | 23.39 | -27.38 | 26 | 襄阳轴承 | 2024-02-20 二 | 4.51 | 4.50 | 4.63 | 4.66 | 4.36 | 2.89% | 3.93% | 180468 | 8218万 | 21.28 | 21.28 | -24.91 | 27 | 襄阳轴承 | 2024-02-19 一 | 4.60 | 4.35 | 4.50 | 4.60 | 4.35 | 3.45% | 4.31% | 197872 | 8849万 | 20.68 | 20.68 | -24.21 | 28 | 襄阳轴承 | 2024-02-08 四 | 4.07 | 4.08 | 4.35 | 4.38 | 3.78 | 6.62% | 5.16% | 237015 | 9890万 | 19.99 | 19.99 | -23.4 | 29 | 襄阳轴承 | 2024-02-07 三 | 4.51 | 4.49 | 4.08 | 4.54 | 4.04 | -9.13% | 6.54% | 300673 | 12724万 | 18.75 | 18.75 | -21.95 | 30 | 襄阳轴承 | 2024-02-06 二 | 4.38 | 4.87 | 4.49 | 4.77 | 4.38 | -7.80% | 7.38% | 339308 | 15144万 | 20.64 | 20.64 | -24.15 | 31 | 襄阳轴承 | 2024-02-05 一 | 5.40 | 5.41 | 4.87 | 5.45 | 4.87 | -9.98% | 6.16% | 282964 | 14161万 | 22.38 | 22.38 | -26.2 | 32 | 襄阳轴承 | 2024-02-02 五 | 4.95 | 4.92 | 5.41 | 5.41 | 4.93 | 9.96% | 3.04% | 139808 | 7481万 | 24.86 | 24.86 | -29.1 | 33 | 襄阳轴承 | 2024-02-01 四 | 5.00 | 5.10 | 4.92 | 5.07 | 4.83 | -3.53% | 3.67% | 168693 | 8357万 | 22.61 | 22.61 | -26.47 | 34 | 襄阳轴承 | 2024-01-31 三 | 5.49 | 5.67 | 5.10 | 5.78 | 5.10 | -10.05% | 5.49% | 252111 | 13219万 | 23.44 | 23.44 | -27.43 | 35 | 襄阳轴承 | 2024-01-30 二 | 5.56 | 5.76 | 5.67 | 5.94 | 5.34 | -1.56% | 4.87% | 224043 | 12699万 | 26.06 | 26.06 | -30.5 | 36 | 襄阳轴承 | 2024-01-29 一 | 6.35 | 6.36 | 5.76 | 6.42 | 5.74 | -9.43% | 6.26% | 287761 | 17230万 | 26.47 | 26.47 | -30.98 | 37 | 襄阳轴承 | 2024-01-26 五 | 6.47 | 6.45 | 6.36 | 6.65 | 6.34 | -1.40% | 4.62% | 212253 | 13761万 | 29.23 | 29.23 | -34.21 | 38 | 襄阳轴承 | 2024-01-25 四 | 6.30 | 6.32 | 6.45 | 6.53 | 6.00 | 2.06% | 6.75% | 310450 | 19557万 | 29.64 | 29.64 | -34.7 | 39 | 襄阳轴承 | 2024-01-24 三 | 6.11 | 6.24 | 6.32 | 6.58 | 6.11 | 1.28% | 6.51% | 299309 | 19092万 | 29.05 | 29.05 | -34 | 40 | 襄阳轴承 | 2024-01-23 二 | 6.42 | 6.67 | 6.24 | 6.47 | 6.00 | -6.45% | 9.59% | 440954 | 26964万 | 28.68 | 28.68 | -33.57 | 41 | 襄阳轴承 | 2024-01-22 一 | 7.05 | 7.28 | 6.67 | 7.23 | 6.55 | -8.38% | 10.55% | 484783 | 33469万 | 30.66 | 30.66 | -35.88 | 42 | 襄阳轴承 | 2024-01-19 五 | 7.15 | 7.37 | 7.28 | 7.45 | 7.00 | -1.22% | 12.46% | 572811 | 41417万 | 33.46 | 33.46 | -39.16 | 43 | 襄阳轴承 | 2024-01-18 四 | 7.02 | 7.05 | 7.37 | 7.50 | 6.91 | 4.54% | 15.79% | 725712 | 52641万 | 33.87 | 33.87 | -39.65 | 44 | 襄阳轴承 | 2024-01-17 三 | 7.02 | 6.97 | 7.05 | 7.29 | 6.97 | 1.15% | 9.88% | 454131 | 32379万 | 32.4 | 32.4 | -37.92 | 45 | 襄阳轴承 | 2024-01-16 二 | 6.97 | 6.98 | 6.97 | 7.09 | 6.84 | -0.14% | 4.17% | 191795 | 13284万 | 32.03 | 32.03 | -37.49 | 46 | 襄阳轴承 | 2024-01-15 一 | 6.94 | 7.03 | 6.98 | 7.19 | 6.83 | -0.71% | 6.77% | 311318 | 21802万 | 32.08 | 32.08 | -37.55 | 47 | 襄阳轴承 | 2024-01-12 五 | 6.93 | 6.93 | 7.03 | 7.35 | 6.86 | 1.44% | 10.48% | 481562 | 34059万 | 32.31 | 32.31 | -37.82 | 48 | 襄阳轴承 | 2024-01-11 四 | 6.73 | 6.81 | 6.93 | 6.93 | 6.60 | 1.76% | 4.69% | 215331 | 14629万 | 31.85 | 31.85 | -37.28 | 49 | 襄阳轴承 | 2024-01-10 三 | 6.76 | 6.87 | 6.81 | 6.97 | 6.74 | -0.87% | 3.93% | 180594 | 12298万 | 31.3 | 31.3 | -36.63 | 50 | 襄阳轴承 | 2024-01-09 二 | 6.73 | 6.73 | 6.87 | 7.03 | 6.73 | 2.08% | 4.50% | 206602 | 14197万 | 31.58 | 31.58 | -36.96 | 51 | 襄阳轴承 | 2024-01-08 一 | 6.88 | 6.90 | 6.73 | 6.95 | 6.73 | -2.46% | 3.77% | 173410 | 11760万 | 30.93 | 30.93 | -36.2 | 52 | 襄阳轴承 | 2024-01-05 五 | 7.02 | 7.01 | 6.90 | 7.12 | 6.84 | -1.57% | 6.35% | 292010 | 20388万 | 31.71 | 31.71 | -37.12 | 53 | 襄阳轴承 | 2024-01-04 四 | 6.95 | 6.96 | 7.01 | 7.13 | 6.89 | 0.72% | 8.54% | 392636 | 27417万 | 32.22 | 32.22 | -37.71 | 54 | 襄阳轴承 | 2024-01-03 三 | 7.15 | 7.12 | 6.96 | 7.26 | 6.91 | -2.25% | 13.06% | 600440 | 42147万 | 31.99 | 31.99 | -37.44 | 55 | 襄阳轴承 | 2024-01-02 二 | 6.48 | 6.47 | 7.12 | 7.12 | 6.45 | 10.05% | 3.40% | 156454 | 10859万 | 32.72 | 32.72 | -38.3 | 56 | 襄阳轴承 | 2023-12-29 五 | 6.38 | 6.39 | 6.47 | 6.48 | 6.37 | 1.25% | 1.16% | 53194 | 3431万 | 29.74 | 29.74 | -34.8 | 57 | 襄阳轴承 | 2023-12-28 四 | 6.33 | 6.30 | 6.39 | 6.43 | 6.21 | 1.43% | 1.25% | 57369 | 3644万 | 29.37 | 29.37 | -34.37 | 58 | 襄阳轴承 | 2023-12-27 三 | 6.29 | 6.25 | 6.30 | 6.32 | 6.20 | 0.80% | 1.31% | 60099 | 3762万 | 28.96 | 28.96 | -33.89 | 59 | 襄阳轴承 | 2023-12-26 二 | 6.45 | 6.46 | 6.25 | 6.46 | 6.23 | -3.25% | 1.32% | 60782 | 3829万 | 28.73 | 28.73 | -33.62 | 60 | 襄阳轴承 | 2023-12-25 一 | 6.47 | 6.46 | 6.46 | 6.49 | 6.31 | 0.00% | 1.65% | 75800 | 4855万 | 29.69 | 29.69 | -34.75 | 61 | 襄阳轴承 | 2023-12-22 五 | 6.64 | 6.58 | 6.46 | 6.64 | 6.44 | -1.82% | 1.36% | 62624 | 4077万 | 29.69 | 29.69 | -34.75 | 62 | 襄阳轴承 | 2023-12-21 四 | 6.48 | 6.53 | 6.58 | 6.61 | 6.40 | 0.77% | 1.42% | 65292 | 4252万 | 30.24 | 30.24 | -35.4 | 63 | 襄阳轴承 | 2023-12-20 三 | 6.57 | 6.62 | 6.53 | 6.72 | 6.53 | -1.36% | 1.19% | 54682 | 3612万 | 30.01 | 30.01 | -35.13 | 64 | 襄阳轴承 | 2023-12-19 二 | 6.63 | 6.65 | 6.62 | 6.65 | 6.54 | -0.45% | 1.16% | 53432 | 3519万 | 30.43 | 30.43 | -35.61 | 65 | 襄阳轴承 | 2023-12-18 一 | 6.70 | 6.70 | 6.65 | 6.75 | 6.62 | -0.75% | 1.40% | 64215 | 4286万 | 30.56 | 30.56 | -35.77 | 66 | 襄阳轴承 | 2023-12-15 五 | 6.81 | 6.77 | 6.70 | 6.82 | 6.68 | -1.03% | 1.38% | 63388 | 4254万 | 30.79 | 30.79 | -36.04 | 67 | 襄阳轴承 | 2023-12-14 四 | 6.76 | 6.78 | 6.77 | 6.83 | 6.70 | -0.15% | 2.25% | 103325 | 6996万 | 31.12 | 31.12 | -36.42 | 68 | 襄阳轴承 | 2023-12-13 三 | 6.66 | 6.65 | 6.78 | 6.88 | 6.58 | 1.95% | 2.57% | 118042 | 7973万 | 31.16 | 31.16 | -36.47 | 69 | 襄阳轴承 | 2023-12-12 二 | 6.61 | 6.61 | 6.65 | 6.68 | 6.56 | 0.61% | 2.00% | 92093 | 6113万 | 30.56 | 30.56 | -35.77 | 70 | 襄阳轴承 | 2023-12-11 一 | 6.41 | 6.43 | 6.61 | 6.62 | 6.38 | 2.80% | 2.89% | 132899 | 8705万 | 30.38 | 30.38 | -35.56 | 71 | 襄阳轴承 | 2023-12-08 五 | 6.66 | 6.62 | 6.43 | 6.73 | 6.41 | -2.87% | 2.53% | 116142 | 7571万 | 29.55 | 29.55 | -34.59 | 72 | 襄阳轴承 | 2023-12-07 四 | 6.72 | 6.76 | 6.62 | 6.79 | 6.62 | -2.07% | 3.08% | 141537 | 9428万 | 30.43 | 30.43 | -35.61 | 73 | 襄阳轴承 | 2023-12-06 三 | 6.68 | 6.76 | 6.76 | 6.93 | 6.65 | 0.00% | 3.28% | 150537 | 10244万 | 31.07 | 31.07 | -36.36 | 74 | 襄阳轴承 | 2023-12-05 二 | 7.01 | 6.88 | 6.76 | 7.15 | 6.76 | -1.74% | 4.55% | 209209 | 14352万 | 31.07 | 31.07 | -36.36 | 75 | 襄阳轴承 | 2023-12-04 一 | 6.79 | 6.81 | 6.88 | 6.92 | 6.77 | 1.03% | 2.41% | 110761 | 7608万 | 31.62 | 31.62 | -37.01 | 76 | 襄阳轴承 | 2023-12-01 五 | 6.86 | 6.87 | 6.81 | 6.88 | 6.71 | -0.87% | 2.66% | 122405 | 8309万 | 31.3 | 31.3 | -36.63 | 77 | 襄阳轴承 | 2023-11-30 四 | 6.96 | 6.91 | 6.87 | 7.05 | 6.79 | -0.58% | 3.30% | 151660 | 10468万 | 31.58 | 31.58 | -36.96 | 78 | 襄阳轴承 | 2023-11-29 三 | 6.98 | 6.97 | 6.91 | 7.03 | 6.87 | -0.86% | 2.49% | 114311 | 7907万 | 31.76 | 31.76 | -37.17 | 79 | 襄阳轴承 | 2023-11-28 二 | 6.80 | 6.83 | 6.97 | 6.99 | 6.80 | 2.05% | 3.86% | 177234 | 12285万 | 32.03 | 32.03 | -37.49 | 80 | 襄阳轴承 | 2023-11-24 五 | 6.85 | 6.88 | 6.72 | 6.86 | 6.68 | -2.33% | 1.92% | 88446 | 5974万 | 30.89 | 30.89 | -36.15 | 81 | 襄阳轴承 | 2023-11-23 四 | 6.70 | 6.68 | 6.88 | 6.90 | 6.69 | 2.99% | 2.58% | 118568 | 8098万 | 31.62 | 31.62 | -37.01 | 82 | 襄阳轴承 | 2023-11-22 三 | 6.83 | 6.84 | 6.68 | 6.83 | 6.66 | -2.34% | 2.16% | 99111 | 6664万 | 30.7 | 30.7 | -35.93 | 83 | 襄阳轴承 | 2023-11-21 二 | 6.86 | 6.89 | 6.84 | 6.95 | 6.81 | -0.73% | 2.79% | 128044 | 8813万 | 31.44 | 31.44 | -36.79 | 84 | 襄阳轴承 | 2023-11-20 一 | 6.83 | 6.83 | 6.89 | 6.93 | 6.78 | 0.88% | 2.83% | 130235 | 8918万 | 31.67 | 31.67 | -37.06 | 85 | 襄阳轴承 | 2023-11-17 五 | 6.61 | 6.64 | 6.83 | 6.84 | 6.61 | 2.86% | 3.59% | 165102 | 11180万 | 31.39 | 31.39 | -36.74 | 86 | 襄阳轴承 | 2023-11-16 四 | 6.70 | 6.70 | 6.64 | 6.71 | 6.61 | -0.90% | 1.54% | 70639 | 4699万 | 30.52 | 30.52 | -35.72 | 87 | 襄阳轴承 | 2023-11-15 三 | 6.61 | 6.62 | 6.70 | 6.71 | 6.54 | 1.21% | 2.97% | 136666 | 9091万 | 30.79 | 30.79 | -36.04 | 88 | 襄阳轴承 | 2023-11-14 二 | 6.55 | 6.57 | 6.62 | 6.62 | 6.49 | 0.76% | 2.07% | 95174 | 6257万 | 30.43 | 30.43 | -35.61 | 89 | 襄阳轴承 | 2023-11-13 一 | 6.46 | 6.48 | 6.57 | 6.60 | 6.46 | 1.39% | 1.36% | 62405 | 4088万 | 30.2 | 30.2 | -35.34 | 90 | 襄阳轴承 | 2023-11-10 五 | 6.52 | 6.51 | 6.48 | 6.56 | 6.41 | -0.46% | 1.21% | 55426 | 3584万 | 29.78 | 29.78 | -34.86 | 91 | 襄阳轴承 | 2023-11-09 四 | 6.56 | 6.61 | 6.51 | 6.60 | 6.44 | -1.51% | 1.88% | 86454 | 5625万 | 29.92 | 29.92 | -35.02 | 92 | 襄阳轴承 | 2023-11-08 三 | 6.62 | 6.65 | 6.61 | 6.65 | 6.55 | -0.60% | 2.62% | 120259 | 7931万 | 30.38 | 30.38 | -35.56 | 93 | 襄阳轴承 | 2023-11-07 二 | 6.54 | 6.57 | 6.65 | 6.67 | 6.51 | 1.22% | 3.11% | 142968 | 9466万 | 30.56 | 30.56 | -35.77 | 94 | 襄阳轴承 | 2023-11-06 一 | 6.40 | 6.44 | 6.57 | 6.58 | 6.37 | 2.02% | 4.49% | 206495 | 13422万 | 30.2 | 30.2 | -35.34 | 95 | 襄阳轴承 | 2023-11-03 五 | 6.36 | 6.27 | 6.44 | 6.54 | 6.30 | 2.71% | 4.82% | 221470 | 14236万 | 29.6 | 29.6 | -34.64 | 96 | 襄阳轴承 | 2023-11-02 四 | 6.27 | 6.27 | 6.27 | 6.37 | 6.25 | 0.00% | 1.94% | 89110 | 5610万 | 28.82 | 28.82 | -33.73 | 97 | 襄阳轴承 | 2023-11-01 三 | 6.25 | 6.22 | 6.27 | 6.31 | 6.18 | 0.80% | 1.53% | 70225 | 4404万 | 28.82 | 28.82 | -33.73 | 98 | 襄阳轴承 | 2023-10-31 二 | 6.24 | 6.25 | 6.22 | 6.35 | 6.15 | -0.48% | 1.74% | 79812 | 4988万 | 28.59 | 28.59 | -33.46 | 99 | 襄阳轴承 | 2023-10-30 一 | 6.29 | 6.32 | 6.25 | 6.34 | 6.23 | -1.11% | 2.00% | 92123 | 5767万 | 28.73 | 28.73 | -25.88 | 100 | 襄阳轴承 | 2023-10-27 五 | 6.29 | 6.29 | 6.32 | 6.38 | 6.22 | 0.48% | 1.88% | 86342 | 5470万 | 29.05 | 29.05 | -26.17 | 101 | 襄阳轴承 | 2023-10-26 四 | 6.14 | 6.18 | 6.29 | 6.30 | 6.10 | 1.78% | 2.32% | 106600 | 6623万 | 28.91 | 28.91 | -26.04 | 102 | 襄阳轴承 | 2023-10-25 三 | 6.04 | 6.03 | 6.18 | 6.22 | 6.04 | 2.49% | 1.97% | 90600 | 5578万 | 28.4 | 28.4 | -25.59 | 103 | 襄阳轴承 | 2023-10-24 二 | 5.91 | 5.85 | 6.03 | 6.07 | 5.83 | 3.08% | 2.22% | 101870 | 6116万 | 27.71 | 27.71 | -24.97 | 104 | 襄阳轴承 | 2023-10-23 一 | 5.99 | 6.03 | 5.85 | 6.07 | 5.81 | -2.99% | 2.29% | 105276 | 6221万 | 26.89 | 26.89 | -24.22 | 105 | 襄阳轴承 | 2023-10-20 五 | 6.00 | 6.02 | 6.03 | 6.22 | 5.98 | 0.17% | 2.18% | 100317 | 6115万 | 27.71 | 27.71 | -24.97 | 106 | 襄阳轴承 | 2023-10-19 四 | 6.16 | 6.16 | 6.02 | 6.16 | 6.01 | -2.27% | 2.04% | 93587 | 5680万 | 27.67 | 27.67 | -24.93 | 107 | 襄阳轴承 | 2023-10-18 三 | 6.22 | 6.26 | 6.16 | 6.27 | 6.16 | -1.60% | 2.01% | 92577 | 5741万 | 28.31 | 28.31 | -25.51 | 108 | 襄阳轴承 | 2023-10-17 二 | 6.38 | 6.39 | 6.26 | 6.38 | 6.21 | -2.03% | 2.62% | 120345 | 7531万 | 28.77 | 28.77 | -25.92 | 109 | 襄阳轴承 | 2023-10-16 一 | 6.47 | 6.44 | 6.39 | 6.53 | 6.36 | -0.78% | 2.46% | 112970 | 7253万 | 29.37 | 29.37 | -26.46 | 110 | 襄阳轴承 | 2023-10-13 五 | 6.51 | 6.55 | 6.44 | 6.75 | 6.42 | -1.68% | 3.70% | 170012 | 11115万 | 29.6 | 29.6 | -26.66 | 111 | 襄阳轴承 | 2023-10-12 四 | 6.46 | 6.46 | 6.55 | 6.60 | 6.41 | 1.39% | 3.37% | 154881 | 10101万 | 30.1 | 30.1 | -27.12 | 112 | 襄阳轴承 | 2023-10-11 三 | 6.57 | 6.56 | 6.46 | 6.59 | 6.36 | -1.52% | 3.87% | 178066 | 11463万 | 29.69 | 29.69 | -26.75 | 113 | 襄阳轴承 | 2023-10-10 二 | 6.69 | 6.67 | 6.56 | 6.70 | 6.52 | -1.65% | 2.78% | 127742 | 8388万 | 30.15 | 30.15 | -27.16 | 114 | 襄阳轴承 | 2023-10-09 一 | 6.60 | 6.60 | 6.67 | 6.72 | 6.59 | 1.06% | 3.88% | 178153 | 11850万 | 30.66 | 30.66 | -27.62 | 115 | 襄阳轴承 | 2023-09-28 四 | 6.54 | 6.54 | 6.60 | 6.65 | 6.51 | 0.92% | 2.68% | 123318 | 8128万 | 30.33 | 30.33 | -27.33 | 116 | 襄阳轴承 | 2023-09-27 三 | 6.50 | 6.57 | 6.54 | 6.69 | 6.47 | -0.46% | 2.96% | 135904 | 8939万 | 30.06 | 30.06 | -27.08 | 117 | 襄阳轴承 | 2023-09-26 二 | 6.51 | 6.54 | 6.57 | 6.64 | 6.43 | 0.46% | 2.95% | 135695 | 8905万 | 30.2 | 30.2 | -27.2 | 118 | 襄阳轴承 | 2023-09-25 一 | 6.61 | 6.62 | 6.54 | 6.70 | 6.51 | -1.21% | 2.98% | 137118 | 9037万 | 30.06 | 30.06 | -27.08 | 119 | 襄阳轴承 | 2023-09-22 五 | 6.44 | 6.47 | 6.62 | 6.63 | 6.43 | 2.32% | 3.18% | 146228 | 9580万 | 30.43 | 30.43 | -27.41 | 120 | 襄阳轴承 | 2023-09-21 四 | 6.50 | 6.53 | 6.47 | 6.58 | 6.42 | -0.92% | 2.62% | 120221 | 7798万 | 29.74 | 29.74 | -26.79 | 121 | 襄阳轴承 | 2023-09-20 三 | 6.65 | 6.62 | 6.53 | 6.73 | 6.52 | -1.36% | 2.96% | 136053 | 8962万 | 30.01 | 30.01 | -27.04 | 122 | 襄阳轴承 | 2023-09-19 二 | 6.75 | 6.82 | 6.62 | 6.77 | 6.61 | -2.93% | 3.26% | 149955 | 9985万 | 30.43 | 30.43 | -27.41 | 123 | 襄阳轴承 | 2023-09-18 一 | 6.55 | 6.55 | 6.82 | 6.91 | 6.54 | 4.12% | 5.65% | 259797 | 17605万 | 31.35 | 31.35 | -28.24 | 124 | 襄阳轴承 | 2023-09-15 五 | 6.67 | 6.68 | 6.55 | 6.74 | 6.50 | -1.95% | 4.17% | 191729 | 12573万 | 30.1 | 30.1 | -27.12 | 125 | 襄阳轴承 | 2023-09-14 四 | 6.81 | 6.89 | 6.68 | 6.84 | 6.63 | -3.05% | 4.44% | 204117 | 13711万 | 30.7 | 30.7 | -27.66 | 126 | 襄阳轴承 | 2023-09-13 三 | 7.06 | 7.09 | 6.89 | 7.06 | 6.80 | -2.82% | 5.39% | 247717 | 17084万 | 31.67 | 31.67 | -28.53 | 127 | 襄阳轴承 | 2023-09-12 二 | 7.02 | 7.05 | 7.09 | 7.21 | 6.96 | 0.57% | 8.34% | 383250 | 27216万 | 32.59 | 32.59 | -29.36 | 128 | 襄阳轴承 | 2023-09-11 一 | 6.81 | 6.95 | 7.05 | 7.09 | 6.78 | 1.44% | 8.90% | 409195 | 28590万 | 32.4 | 32.4 | -29.19 | 129 | 襄阳轴承 | 2023-09-08 五 | 6.68 | 6.72 | 6.95 | 7.25 | 6.62 | 3.42% | 11.38% | 523218 | 36246万 | 31.94 | 31.94 | -28.78 | 130 | 襄阳轴承 | 2023-09-07 四 | 7.04 | 7.06 | 6.72 | 7.05 | 6.70 | -4.82% | 8.20% | 377017 | 25728万 | 30.89 | 30.89 | -27.82 | 131 | 襄阳轴承 | 2023-09-06 三 | 7.12 | 7.20 | 7.06 | 7.25 | 7.00 | -1.94% | 8.40% | 386130 | 27383万 | 32.45 | 32.45 | -29.23 | 132 | 襄阳轴承 | 2023-09-05 二 | 7.41 | 7.54 | 7.20 | 7.44 | 7.16 | -4.51% | 12.37% | 568562 | 41361万 | 33.09 | 33.09 | -29.81 | 133 | 襄阳轴承 | 2023-09-04 一 | 7.25 | 7.68 | 7.54 | 7.67 | 7.20 | -1.82% | 18.48% | 849266 | 63248万 | 34.65 | 34.65 | -31.22 | 134 | 襄阳轴承 | 2023-09-01 五 | 7.30 | 7.30 | 7.68 | 8.03 | 7.14 | 5.21% | 26.46% | 1216277 | 92591万 | 35.3 | 35.3 | -31.8 | 135 | 襄阳轴承 | 2023-08-31 四 | 6.59 | 6.64 | 7.30 | 7.30 | 6.51 | 9.94% | 5.86% | 269467 | 19281万 | 33.55 | 33.55 | -30.23 | 136 | 襄阳轴承 | 2023-08-30 三 | 6.78 | 6.85 | 6.64 | 6.94 | 6.61 | -3.07% | 5.59% | 257145 | 17332万 | 30.52 | 30.52 | -27.49 | 137 | 襄阳轴承 | 2023-08-29 二 | 6.37 | 6.39 | 6.85 | 6.88 | 6.37 | 7.20% | 6.17% | 283625 | 19158万 | 31.48 | 31.48 | -28.36 | 138 | 襄阳轴承 | 2023-08-28 一 | 6.63 | 6.31 | 6.39 | 6.65 | 6.36 | 1.27% | 3.79% | 173998 | 11352万 | 29.37 | 29.37 | -24.81 | 139 | 襄阳轴承 | 2023-08-25 五 | 6.44 | 6.48 | 6.31 | 6.45 | 6.26 | -2.62% | 2.91% | 133613 | 8474万 | 29 | 29 | -24.5 | 140 | 襄阳轴承 | 2023-08-23 三 | 6.63 | 6.67 | 6.62 | 6.79 | 6.51 | -0.75% | 3.49% | 160208 | 10672万 | 30.43 | 30.43 | -25.7 | 141 | 襄阳轴承 | 2023-08-22 二 | 6.62 | 6.60 | 6.67 | 6.73 | 6.51 | 1.06% | 2.76% | 126964 | 8414万 | 30.66 | 30.66 | -25.89 |
|
行情刷新 | 流通股东
|