| 股票名称 | 代码 000708 | 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 | 中信特钢 | 2024-03-29 五 | 14.74 | 14.77 | 15.10 | 15.11 | 14.72 | 2.23% | 0.18% | 89866 | 13458万 | 762.12 | 762.12 | 13.32 | 2 | 中信特钢 | 2024-03-28 四 | 14.79 | 14.86 | 14.77 | 15.03 | 14.66 | -0.61% | 0.19% | 93781 | 13931万 | 745.46 | 745.46 | 13.03 | 3 | 中信特钢 | 2024-03-27 三 | 14.90 | 14.95 | 14.86 | 15.08 | 14.80 | -0.60% | 0.15% | 75290 | 11245万 | 750.01 | 750.01 | 13.11 | 4 | 中信特钢 | 2024-03-26 二 | 15.03 | 15.13 | 14.95 | 15.13 | 14.67 | -1.19% | 0.22% | 110070 | 16328万 | 754.55 | 754.55 | 13.19 | 5 | 中信特钢 | 2024-03-25 一 | 14.61 | 14.70 | 15.13 | 15.30 | 14.56 | 2.93% | 0.41% | 204522 | 30805万 | 763.63 | 763.63 | 13.35 | 6 | 中信特钢 | 2024-03-22 五 | 14.61 | 14.70 | 14.70 | 14.79 | 14.40 | 0.00% | 0.20% | 102227 | 14962万 | 741.93 | 741.93 | 12.97 | 7 | 中信特钢 | 2024-03-21 四 | 14.82 | 14.82 | 14.70 | 14.95 | 14.68 | -0.81% | 0.15% | 78110 | 11547万 | 741.93 | 741.93 | 12.97 | 8 | 中信特钢 | 2024-03-20 三 | 14.86 | 14.96 | 14.82 | 15.03 | 14.61 | -0.94% | 0.26% | 129956 | 19171万 | 747.99 | 747.99 | 13.07 | 9 | 中信特钢 | 2024-03-19 二 | 15.12 | 15.12 | 14.96 | 15.21 | 14.93 | -1.06% | 0.15% | 73641 | 11091万 | 755.05 | 755.05 | 13.2 | 10 | 中信特钢 | 2024-03-18 一 | 15.42 | 15.32 | 15.12 | 15.43 | 14.95 | -1.31% | 0.22% | 108946 | 16436万 | 763.13 | 763.13 | 13.34 | 11 | 中信特钢 | 2024-03-15 五 | 15.20 | 15.23 | 15.32 | 15.35 | 15.01 | 0.59% | 0.21% | 104706 | 15900万 | 773.22 | 773.22 | 13.52 | 12 | 中信特钢 | 2024-03-14 四 | 15.63 | 15.55 | 15.23 | 15.69 | 15.13 | -2.06% | 0.18% | 89912 | 13729万 | 768.68 | 768.68 | 13.44 | 13 | 中信特钢 | 2024-03-08 五 | 15.87 | 15.85 | 15.99 | 16.20 | 15.86 | 0.88% | 0.25% | 124611 | 20020万 | 807.04 | 807.04 | 13.6 | 14 | 中信特钢 | 2024-03-07 四 | 15.66 | 15.66 | 15.85 | 16.20 | 15.62 | 1.21% | 0.31% | 154153 | 24629万 | 799.97 | 799.97 | 13.48 | 15 | 中信特钢 | 2024-03-06 三 | 15.30 | 15.29 | 15.66 | 15.73 | 15.25 | 2.42% | 0.24% | 120903 | 18808万 | 790.38 | 790.38 | 13.31 | 16 | 中信特钢 | 2024-03-05 二 | 15.00 | 15.08 | 15.29 | 15.34 | 14.92 | 1.39% | 0.26% | 132983 | 20105万 | 771.71 | 771.71 | 13 | 17 | 中信特钢 | 2024-03-04 一 | 14.65 | 14.69 | 15.08 | 15.12 | 14.64 | 2.65% | 0.31% | 154704 | 23133万 | 761.11 | 761.11 | 12.82 | 18 | 中信特钢 | 2024-03-01 五 | 14.55 | 14.57 | 14.69 | 14.69 | 14.51 | 0.82% | 0.16% | 79422 | 11618万 | 741.43 | 741.43 | 12.49 | 19 | 中信特钢 | 2024-02-29 四 | 14.28 | 14.36 | 14.57 | 14.61 | 14.22 | 1.46% | 0.16% | 79422 | 11463万 | 735.37 | 735.37 | 12.39 | 20 | 中信特钢 | 2024-02-28 三 | 14.30 | 14.35 | 14.36 | 14.56 | 14.30 | 0.07% | 0.18% | 89942 | 12977万 | 724.77 | 724.77 | 12.21 | 21 | 中信特钢 | 2024-02-27 二 | 14.42 | 14.46 | 14.35 | 14.46 | 14.21 | -0.76% | 0.20% | 100290 | 14343万 | 724.27 | 724.27 | 12.2 | 22 | 中信特钢 | 2024-02-26 一 | 14.55 | 14.54 | 14.46 | 14.69 | 14.46 | -0.55% | 0.13% | 67141 | 9774万 | 729.82 | 729.82 | 12.29 | 23 | 中信特钢 | 2024-02-23 五 | 14.71 | 14.70 | 14.54 | 14.84 | 14.44 | -1.09% | 0.14% | 68184 | 9920万 | 733.86 | 733.86 | 12.36 | 24 | 中信特钢 | 2024-02-22 四 | 14.59 | 14.62 | 14.70 | 14.74 | 14.50 | 0.55% | 0.10% | 52665 | 7708万 | 741.93 | 741.93 | 12.5 | 25 | 中信特钢 | 2024-02-21 三 | 14.66 | 14.73 | 14.62 | 14.78 | 14.48 | -0.75% | 0.17% | 85887 | 12578万 | 737.89 | 737.89 | 12.43 | 26 | 中信特钢 | 2024-02-20 二 | 14.40 | 14.42 | 14.73 | 14.96 | 14.31 | 2.15% | 0.20% | 101958 | 14989万 | 743.45 | 743.45 | 12.52 | 27 | 中信特钢 | 2024-02-19 一 | 14.20 | 14.24 | 14.42 | 14.48 | 14.14 | 1.26% | 0.22% | 110337 | 15789万 | 727.8 | 727.8 | 12.26 | 28 | 中信特钢 | 2024-02-08 四 | 13.96 | 14.25 | 14.24 | 14.35 | 13.85 | -0.07% | 0.32% | 159972 | 22473万 | 718.72 | 718.72 | 12.11 | 29 | 中信特钢 | 2024-02-07 三 | 14.33 | 14.28 | 14.25 | 14.33 | 13.90 | -0.21% | 0.37% | 187980 | 26625万 | 719.22 | 719.22 | 12.12 | 30 | 中信特钢 | 2024-02-06 二 | 13.90 | 13.98 | 14.28 | 14.37 | 13.75 | 2.15% | 0.29% | 145027 | 20603万 | 720.73 | 720.73 | 12.14 | 31 | 中信特钢 | 2024-02-05 一 | 13.70 | 13.76 | 13.98 | 14.10 | 13.36 | 1.60% | 0.25% | 125890 | 17342万 | 705.59 | 705.59 | 11.89 | 32 | 中信特钢 | 2024-02-02 五 | 13.65 | 13.65 | 13.76 | 14.12 | 13.40 | 0.81% | 0.22% | 108926 | 15061万 | 694.49 | 694.49 | 11.7 | 33 | 中信特钢 | 2024-02-01 四 | 13.74 | 13.80 | 13.65 | 13.92 | 13.65 | -1.09% | 0.20% | 99111 | 13649万 | 688.94 | 688.94 | 11.61 | 34 | 中信特钢 | 2024-01-31 三 | 13.68 | 13.70 | 13.80 | 13.99 | 13.52 | 0.73% | 0.23% | 115876 | 16017万 | 696.51 | 696.51 | 11.73 | 35 | 中信特钢 | 2024-01-30 二 | 13.81 | 13.90 | 13.70 | 13.94 | 13.66 | -1.44% | 0.17% | 83685 | 11572万 | 691.46 | 691.46 | 11.65 | 36 | 中信特钢 | 2024-01-29 一 | 13.84 | 13.76 | 13.90 | 14.13 | 13.69 | 1.02% | 0.22% | 113415 | 15815万 | 701.55 | 701.55 | 11.82 | 37 | 中信特钢 | 2024-01-26 五 | 13.48 | 13.51 | 13.76 | 13.85 | 13.36 | 1.85% | 0.22% | 110399 | 15105万 | 694.49 | 694.49 | 11.7 | 38 | 中信特钢 | 2024-01-25 四 | 13.30 | 13.22 | 13.51 | 13.68 | 13.11 | 2.19% | 0.23% | 117763 | 15817万 | 681.87 | 681.87 | 11.49 | 39 | 中信特钢 | 2024-01-24 三 | 12.85 | 12.81 | 13.22 | 13.24 | 12.80 | 3.20% | 0.17% | 85611 | 11147万 | 667.23 | 667.23 | 11.24 | 40 | 中信特钢 | 2024-01-23 二 | 12.55 | 12.55 | 12.81 | 12.86 | 12.36 | 2.07% | 0.12% | 58976 | 7447万 | 646.54 | 646.54 | 10.89 | 41 | 中信特钢 | 2024-01-22 一 | 13.06 | 13.10 | 12.55 | 13.10 | 12.45 | -4.20% | 0.17% | 86547 | 11121万 | 633.42 | 633.42 | 10.67 | 42 | 中信特钢 | 2024-01-19 五 | 13.25 | 13.23 | 13.10 | 13.26 | 12.96 | -0.98% | 0.13% | 65578 | 8607万 | 661.18 | 661.18 | 11.14 | 43 | 中信特钢 | 2024-01-18 四 | 13.27 | 13.40 | 13.23 | 13.31 | 12.88 | -1.27% | 0.19% | 93725 | 12231万 | 667.74 | 667.74 | 11.25 | 44 | 中信特钢 | 2024-01-17 三 | 13.58 | 13.59 | 13.40 | 13.66 | 13.40 | -1.40% | 0.11% | 57934 | 7817万 | 676.32 | 676.32 | 11.39 | 45 | 中信特钢 | 2024-01-16 二 | 13.55 | 13.56 | 13.59 | 13.64 | 13.38 | 0.22% | 0.13% | 66334 | 8940万 | 685.91 | 685.91 | 11.55 | 46 | 中信特钢 | 2024-01-15 一 | 13.55 | 13.60 | 13.56 | 13.83 | 13.53 | -0.29% | 0.13% | 65152 | 8883万 | 684.39 | 684.39 | 11.53 | 47 | 中信特钢 | 2024-01-12 五 | 13.56 | 13.53 | 13.60 | 13.67 | 13.39 | 0.52% | 0.15% | 77196 | 10494万 | 686.41 | 686.41 | 11.56 | 48 | 中信特钢 | 2024-01-11 四 | 13.78 | 13.83 | 13.53 | 13.83 | 13.37 | -2.17% | 0.20% | 100788 | 13651万 | 682.88 | 682.88 | 11.5 | 49 | 中信特钢 | 2024-01-10 三 | 13.94 | 14.00 | 13.83 | 14.01 | 13.77 | -1.21% | 0.11% | 53225 | 7378万 | 698.02 | 698.02 | 11.76 | 50 | 中信特钢 | 2024-01-09 二 | 14.00 | 14.00 | 14.00 | 14.10 | 13.81 | 0.00% | 0.15% | 73476 | 10253万 | 706.6 | 706.6 | 11.9 | 51 | 中信特钢 | 2024-01-08 一 | 14.09 | 14.17 | 14.00 | 14.22 | 13.96 | -1.20% | 0.10% | 52033 | 7319万 | 706.6 | 706.6 | 11.9 | 52 | 中信特钢 | 2024-01-05 五 | 14.25 | 14.32 | 14.17 | 14.39 | 14.09 | -1.05% | 0.13% | 66808 | 9508万 | 715.18 | 715.18 | 12.05 | 53 | 中信特钢 | 2024-01-04 四 | 14.35 | 14.36 | 14.32 | 14.40 | 14.03 | -0.28% | 0.16% | 80784 | 11468万 | 722.75 | 722.75 | 12.18 | 54 | 中信特钢 | 2024-01-03 三 | 14.18 | 14.18 | 14.36 | 14.45 | 14.14 | 1.27% | 0.11% | 56349 | 8067万 | 724.77 | 724.77 | 12.21 | 55 | 中信特钢 | 2024-01-02 二 | 14.03 | 14.04 | 14.18 | 14.34 | 13.90 | 1.00% | 0.13% | 67775 | 9605万 | 715.68 | 715.69 | 12.06 | 56 | 中信特钢 | 2023-12-29 五 | 13.98 | 13.89 | 14.04 | 14.08 | 13.85 | 1.08% | 0.11% | 55796 | 7800万 | 708.62 | 708.62 | 11.94 | 57 | 中信特钢 | 2023-12-28 四 | 13.56 | 13.53 | 13.89 | 13.93 | 13.53 | 2.66% | 0.16% | 81225 | 11226万 | 701.05 | 701.05 | 11.81 | 58 | 中信特钢 | 2023-12-27 三 | 13.40 | 13.39 | 13.53 | 13.59 | 13.27 | 1.05% | 0.11% | 55249 | 7441万 | 682.88 | 682.88 | 11.5 | 59 | 中信特钢 | 2023-12-26 二 | 13.33 | 13.35 | 13.39 | 13.45 | 13.21 | 0.30% | 0.09% | 46422 | 6195万 | 675.81 | 675.81 | 11.38 | 60 | 中信特钢 | 2023-12-25 一 | 13.31 | 13.31 | 13.35 | 13.40 | 13.21 | 0.30% | 0.07% | 33744 | 4503万 | 673.79 | 673.8 | 11.35 | 61 | 中信特钢 | 2023-12-22 五 | 13.28 | 13.20 | 13.31 | 13.38 | 13.11 | 0.83% | 0.11% | 53547 | 7101万 | 671.77 | 671.78 | 11.32 | 62 | 中信特钢 | 2023-12-21 四 | 13.08 | 13.15 | 13.20 | 13.27 | 12.98 | 0.38% | 0.09% | 43197 | 5666万 | 666.22 | 666.22 | 11.22 | 63 | 中信特钢 | 2023-12-20 三 | 13.14 | 13.13 | 13.15 | 13.29 | 13.08 | 0.15% | 0.07% | 37550 | 4949万 | 663.7 | 663.7 | 11.18 | 64 | 中信特钢 | 2023-12-19 二 | 13.17 | 13.19 | 13.13 | 13.18 | 12.92 | -0.45% | 0.11% | 54517 | 7114万 | 662.69 | 662.69 | 11.16 | 65 | 中信特钢 | 2023-12-18 一 | 13.18 | 13.20 | 13.19 | 13.31 | 13.06 | -0.08% | 0.08% | 39763 | 5247万 | 665.72 | 665.72 | 11.21 | 66 | 中信特钢 | 2023-12-15 五 | 13.25 | 13.22 | 13.20 | 13.44 | 13.20 | -0.15% | 0.08% | 41764 | 5552万 | 666.22 | 666.22 | 11.22 | 67 | 中信特钢 | 2023-12-14 四 | 13.25 | 13.25 | 13.22 | 13.29 | 13.20 | -0.23% | 0.06% | 30817 | 4082万 | 667.23 | 667.23 | 11.24 | 68 | 中信特钢 | 2023-12-13 三 | 13.48 | 13.57 | 13.25 | 13.53 | 13.22 | -2.36% | 0.13% | 63773 | 8487万 | 668.75 | 668.75 | 11.27 | 69 | 中信特钢 | 2023-12-12 二 | 13.71 | 13.81 | 13.57 | 13.72 | 13.31 | -1.74% | 0.18% | 90810 | 12264万 | 684.9 | 684.9 | 11.54 | 70 | 中信特钢 | 2023-12-11 一 | 13.85 | 13.88 | 13.81 | 13.85 | 13.49 | -0.50% | 0.12% | 59517 | 8117万 | 697.01 | 697.01 | 11.74 | 71 | 中信特钢 | 2023-12-08 五 | 13.68 | 13.68 | 13.88 | 14.08 | 13.56 | 1.46% | 0.12% | 59797 | 8286万 | 700.54 | 700.55 | 11.8 | 72 | 中信特钢 | 2023-12-07 四 | 13.54 | 13.53 | 13.68 | 13.74 | 13.43 | 1.11% | 0.09% | 47393 | 6431万 | 690.45 | 690.45 | 11.63 | 73 | 中信特钢 | 2023-12-06 三 | 13.83 | 13.87 | 13.53 | 13.86 | 13.48 | -2.45% | 0.17% | 86024 | 11700万 | 682.88 | 682.88 | 11.5 | 74 | 中信特钢 | 2023-12-05 二 | 14.05 | 14.10 | 13.87 | 14.12 | 13.86 | -1.63% | 0.11% | 53905 | 7533万 | 700.04 | 700.04 | 11.79 | 75 | 中信特钢 | 2023-12-04 一 | 14.15 | 14.11 | 14.10 | 14.30 | 14.04 | -0.07% | 0.08% | 38971 | 5513万 | 711.65 | 711.65 | 11.99 | 76 | 中信特钢 | 2023-12-01 五 | 14.26 | 14.26 | 14.11 | 14.30 | 14.06 | -1.05% | 0.11% | 57146 | 8076万 | 712.15 | 712.15 | 12 | 77 | 中信特钢 | 2023-11-30 四 | 14.28 | 14.33 | 14.26 | 14.37 | 14.19 | -0.49% | 0.07% | 33762 | 4818万 | 719.72 | 719.72 | 12.12 | 78 | 中信特钢 | 2023-11-29 三 | 14.29 | 14.37 | 14.33 | 14.40 | 14.26 | -0.28% | 0.07% | 35138 | 5033万 | 723.26 | 723.26 | 12.18 | 79 | 中信特钢 | 2023-11-28 二 | 14.45 | 14.39 | 14.37 | 14.45 | 14.14 | -0.14% | 0.08% | 39759 | 5668万 | 725.27 | 725.28 | 12.22 | 80 | 中信特钢 | 2023-11-24 五 | 14.16 | 14.16 | 14.40 | 14.44 | 14.11 | 1.69% | 0.19% | 97633 | 13987万 | 726.79 | 726.79 | 12.24 | 81 | 中信特钢 | 2023-11-23 四 | 14.04 | 14.04 | 14.16 | 14.19 | 13.92 | 0.85% | 0.11% | 55898 | 7840万 | 714.67 | 714.68 | 12.04 | 82 | 中信特钢 | 2023-11-22 三 | 14.35 | 14.36 | 14.04 | 14.35 | 14.02 | -2.23% | 0.12% | 59369 | 8391万 | 708.62 | 708.62 | 11.94 | 83 | 中信特钢 | 2023-11-21 二 | 14.26 | 14.25 | 14.36 | 14.53 | 14.20 | 0.77% | 0.23% | 114263 | 16465万 | 724.77 | 724.77 | 12.21 | 84 | 中信特钢 | 2023-11-20 一 | 14.24 | 14.24 | 14.25 | 14.33 | 14.08 | 0.07% | 0.13% | 67852 | 9650万 | 719.22 | 719.22 | 12.12 | 85 | 中信特钢 | 2023-11-17 五 | 14.22 | 14.28 | 14.24 | 14.35 | 14.18 | -0.28% | 0.08% | 40110 | 5714万 | 718.71 | 718.72 | 12.11 | 86 | 中信特钢 | 2023-11-16 四 | 14.19 | 14.20 | 14.28 | 14.37 | 14.06 | 0.56% | 0.13% | 67194 | 9571万 | 720.73 | 720.73 | 12.14 | 87 | 中信特钢 | 2023-11-15 三 | 14.05 | 13.99 | 14.20 | 14.21 | 13.94 | 1.50% | 0.20% | 103392 | 14577万 | 716.69 | 716.7 | 12.07 | 88 | 中信特钢 | 2023-11-14 二 | 14.09 | 14.07 | 13.99 | 14.10 | 13.90 | -0.57% | 0.10% | 50966 | 7113万 | 706.09 | 706.1 | 11.89 | 89 | 中信特钢 | 2023-11-13 一 | 13.99 | 13.93 | 14.07 | 14.09 | 13.88 | 1.01% | 0.15% | 76267 | 10686万 | 710.13 | 710.13 | 11.96 | 90 | 中信特钢 | 2023-11-10 五 | 14.08 | 14.05 | 13.93 | 14.10 | 13.77 | -0.85% | 0.10% | 52266 | 7242万 | 703.07 | 703.07 | 11.84 | 91 | 中信特钢 | 2023-11-09 四 | 13.84 | 13.92 | 14.05 | 14.13 | 13.84 | 0.93% | 0.13% | 63460 | 8912万 | 709.12 | 709.13 | 11.95 | 92 | 中信特钢 | 2023-11-08 三 | 14.18 | 14.18 | 13.92 | 14.19 | 13.80 | -1.83% | 0.29% | 146620 | 20477万 | 702.56 | 702.56 | 11.84 | 93 | 中信特钢 | 2023-11-07 二 | 14.48 | 14.49 | 14.18 | 14.54 | 14.10 | -2.14% | 0.27% | 137994 | 19621万 | 715.68 | 715.69 | 12.06 | 94 | 中信特钢 | 2023-11-06 一 | 14.50 | 14.44 | 14.49 | 14.73 | 14.43 | 0.35% | 0.18% | 88354 | 12861万 | 731.33 | 731.33 | 12.32 | 95 | 中信特钢 | 2023-11-03 五 | 14.42 | 14.40 | 14.44 | 14.61 | 14.39 | 0.28% | 0.12% | 62162 | 9008万 | 728.81 | 728.81 | 12.28 | 96 | 中信特钢 | 2023-11-02 四 | 14.55 | 14.62 | 14.40 | 14.62 | 14.40 | -1.50% | 0.09% | 45455 | 6584万 | 726.79 | 726.79 | 12.24 | 97 | 中信特钢 | 2023-11-01 三 | 14.58 | 14.51 | 14.62 | 14.80 | 14.34 | 0.76% | 0.15% | 74851 | 10912万 | 737.89 | 737.89 | 12.43 | 98 | 中信特钢 | 2023-10-31 二 | 14.98 | 14.94 | 14.51 | 15.04 | 14.45 | -2.88% | 0.20% | 101013 | 14760万 | 732.34 | 732.34 | 12.34 | 99 | 中信特钢 | 2023-10-30 一 | 15.22 | 15.25 | 14.94 | 15.43 | 14.83 | -2.03% | 0.22% | 112662 | 16991万 | 754.04 | 754.05 | 12.7 | 100 | 中信特钢 | 2023-10-27 五 | 15.25 | 15.34 | 15.25 | 15.38 | 15.16 | -0.59% | 0.10% | 52968 | 8103万 | 769.69 | 769.69 | 12.09 | 101 | 中信特钢 | 2023-10-26 四 | 15.11 | 15.22 | 15.34 | 15.36 | 15.01 | 0.79% | 0.12% | 59324 | 9022万 | 774.23 | 774.23 | 12.16 | 102 | 中信特钢 | 2023-10-25 三 | 14.87 | 14.85 | 15.22 | 15.38 | 14.87 | 2.49% | 0.15% | 77166 | 11732万 | 768.17 | 768.18 | 12.06 | 103 | 中信特钢 | 2023-10-24 二 | 14.57 | 14.56 | 14.85 | 14.85 | 14.32 | 1.99% | 0.11% | 53764 | 7880万 | 749.5 | 749.5 | 11.77 | 104 | 中信特钢 | 2023-10-23 一 | 14.59 | 14.55 | 14.56 | 14.86 | 14.36 | 0.07% | 0.11% | 55581 | 8136万 | 734.86 | 734.87 | 11.54 | 105 | 中信特钢 | 2023-10-20 五 | 14.25 | 14.28 | 14.55 | 14.68 | 14.15 | 1.89% | 0.14% | 68933 | 9972万 | 734.36 | 734.36 | 11.53 | 106 | 中信特钢 | 2023-10-19 四 | 14.62 | 14.71 | 14.28 | 14.70 | 14.19 | -2.92% | 0.12% | 59465 | 8538万 | 720.73 | 720.73 | 11.32 | 107 | 中信特钢 | 2023-10-18 三 | 14.87 | 14.91 | 14.71 | 14.87 | 14.68 | -1.34% | 0.04% | 21688 | 3200万 | 742.43 | 742.44 | 11.66 | 108 | 中信特钢 | 2023-10-17 二 | 14.80 | 14.79 | 14.91 | 15.06 | 14.70 | 0.81% | 0.12% | 60539 | 9031万 | 752.53 | 752.53 | 11.82 | 109 | 中信特钢 | 2023-10-16 一 | 14.62 | 14.64 | 14.79 | 14.83 | 14.52 | 1.02% | 0.10% | 50175 | 7374万 | 746.47 | 746.47 | 11.72 | 110 | 中信特钢 | 2023-10-13 五 | 14.93 | 14.99 | 14.64 | 14.93 | 14.56 | -2.33% | 0.12% | 59862 | 8769万 | 738.9 | 738.9 | 11.6 | 111 | 中信特钢 | 2023-10-12 四 | 14.71 | 14.67 | 14.99 | 15.09 | 14.68 | 2.18% | 0.13% | 66006 | 9860万 | 756.57 | 756.57 | 11.88 | 112 | 中信特钢 | 2023-10-11 三 | 14.77 | 14.68 | 14.67 | 14.93 | 14.65 | -0.07% | 0.11% | 55743 | 8247万 | 740.42 | 740.42 | 11.63 | 113 | 中信特钢 | 2023-10-10 二 | 15.00 | 14.98 | 14.68 | 15.00 | 14.52 | -2.00% | 0.23% | 114508 | 16824万 | 740.92 | 740.92 | 11.63 | 114 | 中信特钢 | 2023-10-09 一 | 14.79 | 14.81 | 14.98 | 15.16 | 14.40 | 1.15% | 0.18% | 91677 | 13594万 | 756.06 | 756.06 | 11.87 | 115 | 中信特钢 | 2023-09-28 四 | 14.75 | 14.74 | 14.81 | 14.90 | 14.75 | 0.47% | 0.07% | 34474 | 5111万 | 747.48 | 747.48 | 11.74 | 116 | 中信特钢 | 2023-09-27 三 | 14.71 | 14.73 | 14.74 | 15.00 | 14.70 | 0.07% | 0.11% | 53555 | 7943万 | 743.95 | 743.95 | 11.68 | 117 | 中信特钢 | 2023-09-26 二 | 14.88 | 14.92 | 14.73 | 14.95 | 14.70 | -1.27% | 0.12% | 58233 | 8598万 | 743.44 | 743.45 | 11.67 | 118 | 中信特钢 | 2023-09-25 一 | 14.75 | 14.75 | 14.92 | 15.00 | 14.70 | 1.15% | 0.19% | 98391 | 14658万 | 753.03 | 753.04 | 11.82 | 119 | 中信特钢 | 2023-09-22 五 | 14.94 | 14.89 | 14.75 | 14.96 | 14.65 | -0.94% | 0.26% | 130290 | 19255万 | 744.45 | 744.46 | 11.69 | 120 | 中信特钢 | 2023-09-21 四 | 14.97 | 15.02 | 14.89 | 15.05 | 14.75 | -0.87% | 0.18% | 92522 | 13778万 | 751.52 | 751.52 | 11.8 | 121 | 中信特钢 | 2023-09-20 三 | 14.86 | 14.82 | 15.02 | 15.22 | 14.71 | 1.35% | 0.22% | 110399 | 16642万 | 758.08 | 758.08 | 11.9 | 122 | 中信特钢 | 2023-09-19 二 | 14.55 | 14.57 | 14.82 | 14.85 | 14.50 | 1.72% | 0.19% | 96922 | 14254万 | 747.99 | 747.99 | 11.75 | 123 | 中信特钢 | 2023-09-18 一 | 14.68 | 14.68 | 14.57 | 14.70 | 14.41 | -0.75% | 0.12% | 61081 | 8889万 | 735.37 | 735.37 | 11.55 | 124 | 中信特钢 | 2023-09-15 五 | 14.85 | 14.85 | 14.68 | 14.97 | 14.61 | -1.14% | 0.12% | 58892 | 8707万 | 740.92 | 740.92 | 11.63 | 125 | 中信特钢 | 2023-09-14 四 | 14.53 | 14.57 | 14.85 | 14.93 | 14.48 | 1.92% | 0.25% | 125805 | 18534万 | 749.5 | 749.5 | 11.77 | 126 | 中信特钢 | 2023-09-13 三 | 14.53 | 14.54 | 14.57 | 14.72 | 14.47 | 0.21% | 0.10% | 51084 | 7440万 | 735.37 | 735.37 | 11.55 | 127 | 中信特钢 | 2023-09-12 二 | 14.67 | 14.63 | 14.54 | 14.70 | 14.48 | -0.62% | 0.10% | 47965 | 6987万 | 733.85 | 733.86 | 11.52 | 128 | 中信特钢 | 2023-09-11 一 | 14.75 | 14.71 | 14.63 | 14.79 | 14.56 | -0.54% | 0.13% | 66753 | 9772万 | 738.4 | 738.4 | 11.6 | 129 | 中信特钢 | 2023-09-08 五 | 14.90 | 15.00 | 14.71 | 15.00 | 14.64 | -1.93% | 0.10% | 51130 | 7551万 | 742.43 | 742.44 | 11.66 | 130 | 中信特钢 | 2023-09-07 四 | 15.19 | 15.26 | 15.00 | 15.28 | 14.95 | -1.70% | 0.10% | 49359 | 7445万 | 757.07 | 757.07 | 11.89 | 131 | 中信特钢 | 2023-09-06 三 | 15.42 | 15.46 | 15.26 | 15.42 | 15.11 | -1.29% | 0.10% | 51932 | 7906万 | 770.19 | 770.2 | 12.09 | 132 | 中信特钢 | 2023-09-05 二 | 15.65 | 15.64 | 15.46 | 15.69 | 15.32 | -1.15% | 0.12% | 58291 | 9004万 | 780.29 | 780.29 | 12.25 | 133 | 中信特钢 | 2023-09-04 一 | 14.79 | 14.79 | 15.64 | 15.95 | 14.79 | 5.75% | 0.43% | 214560 | 33289万 | 789.37 | 789.38 | 12.4 | 134 | 中信特钢 | 2023-09-01 五 | 14.19 | 14.19 | 14.79 | 14.83 | 14.17 | 4.23% | 0.19% | 95816 | 14006万 | 746.47 | 746.47 | 11.72 | 135 | 中信特钢 | 2023-08-31 四 | 14.39 | 14.46 | 14.19 | 14.46 | 14.18 | -1.87% | 0.10% | 51968 | 7413万 | 716.19 | 716.19 | 11.25 | 136 | 中信特钢 | 2023-08-30 三 | 14.47 | 14.47 | 14.46 | 14.62 | 14.36 | -0.07% | 0.11% | 56842 | 8219万 | 729.82 | 729.82 | 11.46 | 137 | 中信特钢 | 2023-08-29 二 | 14.59 | 14.62 | 14.47 | 14.73 | 14.47 | -1.03% | 0.18% | 92612 | 13497万 | 730.32 | 730.32 | 11.47 | 138 | 中信特钢 | 2023-08-28 一 | 14.97 | 14.37 | 14.62 | 15.15 | 14.53 | 1.74% | 0.26% | 131098 | 19413万 | 737.89 | 737.89 | 11.59 | 139 | 中信特钢 | 2023-08-25 五 | 14.23 | 14.22 | 14.37 | 14.46 | 14.16 | 1.05% | 0.13% | 64146 | 9192万 | 725.27 | 725.28 | 11.39 | 140 | 中信特钢 | 2023-08-23 三 | 14.65 | 14.60 | 14.20 | 14.67 | 14.17 | -2.74% | 0.14% | 71967 | 10334万 | 716.69 | 716.7 | 11.25 | 141 | 中信特钢 | 2023-08-22 二 | 14.70 | 14.68 | 14.60 | 14.90 | 14.42 | -0.54% | 0.17% | 84403 | 12325万 | 736.88 | 736.88 | 11.57 |
|
行情刷新 | 流通股东
|