| 股票名称 | 代码 000778 | 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 | 新兴铸管 | 2024-03-29 五 | 3.86 | 3.86 | 3.94 | 3.94 | 3.86 | 2.07% | 0.85% | 330223 | 12903万 | 153.51 | 157.21 | 11.33 | 2 | 新兴铸管 | 2024-03-28 四 | 3.85 | 3.85 | 3.86 | 3.89 | 3.82 | 0.26% | 0.68% | 266770 | 10299万 | 150.4 | 154.02 | 11.1 | 3 | 新兴铸管 | 2024-03-27 三 | 3.88 | 3.89 | 3.85 | 3.91 | 3.85 | -1.03% | 0.68% | 265543 | 10321万 | 150.01 | 153.62 | 11.07 | 4 | 新兴铸管 | 2024-03-26 二 | 3.89 | 3.88 | 3.89 | 3.90 | 3.85 | 0.26% | 0.69% | 270014 | 10457万 | 151.56 | 155.21 | 11.19 | 5 | 新兴铸管 | 2024-03-25 一 | 3.89 | 3.90 | 3.88 | 3.94 | 3.88 | -0.51% | 0.66% | 256545 | 10025万 | 151.17 | 154.81 | 11.16 | 6 | 新兴铸管 | 2024-03-22 五 | 3.96 | 3.97 | 3.90 | 3.97 | 3.90 | -1.76% | 0.81% | 316384 | 12401万 | 151.95 | 155.61 | 11.22 | 7 | 新兴铸管 | 2024-03-21 四 | 3.96 | 3.96 | 3.97 | 3.98 | 3.94 | 0.25% | 0.65% | 252745 | 10008万 | 154.68 | 158.41 | 11.42 | 8 | 新兴铸管 | 2024-03-20 三 | 3.96 | 3.96 | 3.96 | 3.99 | 3.94 | 0.00% | 0.82% | 319731 | 12658万 | 154.29 | 158.01 | 11.39 | 9 | 新兴铸管 | 2024-03-19 二 | 3.96 | 3.96 | 3.96 | 4.01 | 3.95 | 0.00% | 1.16% | 452204 | 18012万 | 154.29 | 158.01 | 11.39 | 10 | 新兴铸管 | 2024-03-18 一 | 3.96 | 3.96 | 3.96 | 3.97 | 3.94 | 0.00% | 0.99% | 384427 | 15204万 | 154.29 | 158.01 | 11.39 | 11 | 新兴铸管 | 2024-03-15 五 | 3.90 | 3.91 | 3.96 | 3.96 | 3.87 | 1.28% | 1.49% | 579315 | 22735万 | 154.29 | 158.01 | 11.39 | 12 | 新兴铸管 | 2024-03-14 四 | 3.91 | 3.90 | 3.91 | 3.95 | 3.90 | 0.26% | 1.10% | 428620 | 16846万 | 152.34 | 156.01 | 11.25 | 13 | 新兴铸管 | 2024-03-08 五 | 3.92 | 3.91 | 3.92 | 3.93 | 3.88 | 0.26% | 0.67% | 260471 | 10165万 | 152.73 | 156.41 | 11.28 | 14 | 新兴铸管 | 2024-03-07 四 | 3.89 | 3.88 | 3.91 | 3.95 | 3.88 | 0.77% | 1.15% | 447347 | 17554万 | 152.34 | 156.01 | 11.25 | 15 | 新兴铸管 | 2024-03-06 三 | 3.87 | 3.87 | 3.88 | 3.93 | 3.87 | 0.26% | 0.92% | 358992 | 14003万 | 151.17 | 154.81 | 11.16 | 16 | 新兴铸管 | 2024-03-05 二 | 3.88 | 3.90 | 3.87 | 3.91 | 3.86 | -0.77% | 0.70% | 274602 | 10657万 | 150.79 | 154.42 | 11.13 | 17 | 新兴铸管 | 2024-03-04 一 | 3.92 | 3.93 | 3.90 | 3.94 | 3.88 | -0.76% | 0.86% | 336095 | 13112万 | 151.95 | 155.61 | 11.22 | 18 | 新兴铸管 | 2024-03-01 五 | 3.95 | 3.95 | 3.93 | 3.96 | 3.91 | -0.51% | 0.93% | 360862 | 14184万 | 153.12 | 156.81 | 11.3 | 19 | 新兴铸管 | 2024-02-29 四 | 3.91 | 3.91 | 3.95 | 3.96 | 3.89 | 1.02% | 1.11% | 432244 | 16975万 | 153.9 | 157.61 | 11.36 | 20 | 新兴铸管 | 2024-02-28 三 | 3.95 | 3.94 | 3.91 | 3.98 | 3.91 | -0.76% | 1.59% | 618001 | 24429万 | 152.34 | 156.01 | 11.25 | 21 | 新兴铸管 | 2024-02-27 二 | 3.92 | 3.93 | 3.94 | 3.95 | 3.90 | 0.25% | 0.94% | 368146 | 14441万 | 153.51 | 157.21 | 11.33 | 22 | 新兴铸管 | 2024-02-26 一 | 3.96 | 3.96 | 3.93 | 3.97 | 3.92 | -0.76% | 1.05% | 409231 | 16119万 | 153.12 | 156.81 | 11.3 | 23 | 新兴铸管 | 2024-02-23 五 | 3.96 | 3.95 | 3.96 | 3.97 | 3.92 | 0.25% | 1.08% | 422233 | 16684万 | 154.29 | 158.01 | 11.39 | 24 | 新兴铸管 | 2024-02-22 四 | 3.93 | 3.94 | 3.95 | 3.96 | 3.91 | 0.25% | 0.99% | 385027 | 15162万 | 153.9 | 157.61 | 11.36 | 25 | 新兴铸管 | 2024-02-21 三 | 3.93 | 3.95 | 3.94 | 4.00 | 3.90 | -0.25% | 1.45% | 565595 | 22423万 | 153.51 | 157.21 | 11.33 | 26 | 新兴铸管 | 2024-02-20 二 | 3.93 | 3.95 | 3.95 | 3.99 | 3.89 | 0.00% | 1.19% | 462617 | 18253万 | 153.9 | 157.61 | 11.36 | 27 | 新兴铸管 | 2024-02-19 一 | 4.04 | 3.88 | 3.95 | 4.07 | 3.90 | 1.80% | 1.86% | 724437 | 28832万 | 153.9 | 157.61 | 11.36 | 28 | 新兴铸管 | 2024-02-08 四 | 3.88 | 3.88 | 3.88 | 3.98 | 3.87 | 0.00% | 2.16% | 839854 | 33046万 | 151.17 | 154.81 | 11.16 | 29 | 新兴铸管 | 2024-02-07 三 | 3.75 | 3.75 | 3.88 | 3.90 | 3.73 | 3.47% | 2.21% | 859146 | 33170万 | 151.17 | 154.81 | 11.16 | 30 | 新兴铸管 | 2024-02-06 二 | 3.49 | 3.52 | 3.75 | 3.77 | 3.48 | 6.53% | 1.57% | 610333 | 22253万 | 146.11 | 149.63 | 10.79 | 31 | 新兴铸管 | 2024-02-05 一 | 3.58 | 3.60 | 3.52 | 3.64 | 3.45 | -2.22% | 1.28% | 499850 | 17681万 | 137.15 | 140.45 | 10.13 | 32 | 新兴铸管 | 2024-02-02 五 | 3.66 | 3.66 | 3.60 | 3.74 | 3.52 | -1.64% | 1.07% | 416732 | 15195万 | 140.27 | 143.64 | 10.36 | 33 | 新兴铸管 | 2024-02-01 四 | 3.66 | 3.68 | 3.66 | 3.72 | 3.62 | -0.54% | 0.93% | 362319 | 13313万 | 142.6 | 146.04 | 10.53 | 34 | 新兴铸管 | 2024-01-31 三 | 3.72 | 3.74 | 3.68 | 3.76 | 3.66 | -1.60% | 0.78% | 304587 | 11298万 | 143.38 | 146.83 | 10.59 | 35 | 新兴铸管 | 2024-01-30 二 | 3.79 | 3.80 | 3.74 | 3.84 | 3.73 | -1.58% | 0.78% | 301977 | 11451万 | 145.72 | 149.23 | 10.76 | 36 | 新兴铸管 | 2024-01-29 一 | 3.82 | 3.82 | 3.80 | 3.88 | 3.78 | -0.52% | 1.04% | 404284 | 15434万 | 148.06 | 151.62 | 10.93 | 37 | 新兴铸管 | 2024-01-26 五 | 3.78 | 3.78 | 3.82 | 3.84 | 3.77 | 1.06% | 0.97% | 377572 | 14375万 | 148.84 | 152.42 | 10.99 | 38 | 新兴铸管 | 2024-01-25 四 | 3.64 | 3.62 | 3.78 | 3.79 | 3.61 | 4.42% | 1.18% | 458970 | 17027万 | 147.28 | 150.82 | 10.87 | 39 | 新兴铸管 | 2024-01-24 三 | 3.52 | 3.50 | 3.62 | 3.62 | 3.51 | 3.43% | 0.89% | 347093 | 12360万 | 141.04 | 144.44 | 10.41 | 40 | 新兴铸管 | 2024-01-23 二 | 3.51 | 3.52 | 3.50 | 3.55 | 3.47 | -0.57% | 0.66% | 256836 | 9008万 | 136.37 | 139.65 | 10.07 | 41 | 新兴铸管 | 2024-01-22 一 | 3.63 | 3.64 | 3.52 | 3.64 | 3.49 | -3.30% | 0.70% | 271133 | 9656万 | 137.15 | 140.45 | 10.13 | 42 | 新兴铸管 | 2024-01-19 五 | 3.63 | 3.65 | 3.64 | 3.68 | 3.61 | -0.27% | 0.38% | 148370 | 5414万 | 141.82 | 145.24 | 10.47 | 43 | 新兴铸管 | 2024-01-18 四 | 3.67 | 3.69 | 3.65 | 3.68 | 3.56 | -1.08% | 0.97% | 376702 | 13600万 | 142.21 | 145.64 | 10.5 | 44 | 新兴铸管 | 2024-01-17 三 | 3.74 | 3.74 | 3.69 | 3.76 | 3.69 | -1.34% | 0.45% | 175832 | 6564万 | 143.77 | 147.23 | 10.61 | 45 | 新兴铸管 | 2024-01-16 二 | 3.75 | 3.76 | 3.74 | 3.77 | 3.71 | -0.53% | 0.46% | 179979 | 6722万 | 145.72 | 149.23 | 10.76 | 46 | 新兴铸管 | 2024-01-15 一 | 3.78 | 3.78 | 3.76 | 3.79 | 3.74 | -0.53% | 0.52% | 201783 | 7602万 | 146.5 | 150.03 | 10.82 | 47 | 新兴铸管 | 2024-01-12 五 | 3.78 | 3.78 | 3.78 | 3.82 | 3.77 | 0.00% | 0.40% | 156584 | 5945万 | 147.28 | 150.82 | 10.87 | 48 | 新兴铸管 | 2024-01-11 四 | 3.78 | 3.78 | 3.78 | 3.81 | 3.75 | 0.00% | 0.57% | 221542 | 8372万 | 147.28 | 150.82 | 10.87 | 49 | 新兴铸管 | 2024-01-10 三 | 3.79 | 3.81 | 3.78 | 3.82 | 3.77 | -0.79% | 0.41% | 159208 | 6039万 | 147.28 | 150.82 | 10.87 | 50 | 新兴铸管 | 2024-01-09 二 | 3.77 | 3.77 | 3.81 | 3.83 | 3.76 | 1.06% | 0.52% | 201598 | 7662万 | 148.45 | 152.02 | 10.96 | 51 | 新兴铸管 | 2024-01-08 一 | 3.83 | 3.83 | 3.77 | 3.83 | 3.77 | -1.57% | 0.64% | 250419 | 9504万 | 146.89 | 150.43 | 10.84 | 52 | 新兴铸管 | 2024-01-05 五 | 3.85 | 3.85 | 3.83 | 3.88 | 3.82 | -0.52% | 0.63% | 244244 | 9415万 | 149.23 | 152.82 | 11.02 | 53 | 新兴铸管 | 2024-01-04 四 | 3.86 | 3.86 | 3.85 | 3.88 | 3.83 | -0.26% | 0.62% | 240330 | 9249万 | 150.01 | 153.62 | 11.07 | 54 | 新兴铸管 | 2024-01-03 三 | 3.83 | 3.84 | 3.86 | 3.86 | 3.83 | 0.52% | 0.53% | 206846 | 7965万 | 150.4 | 154.02 | 11.1 | 55 | 新兴铸管 | 2024-01-02 二 | 3.81 | 3.82 | 3.84 | 3.85 | 3.80 | 0.52% | 0.56% | 218429 | 8381万 | 149.62 | 153.22 | 11.05 | 56 | 新兴铸管 | 2023-12-29 五 | 3.80 | 3.80 | 3.82 | 3.84 | 3.79 | 0.53% | 0.49% | 189957 | 7247万 | 148.84 | 152.42 | 10.99 | 57 | 新兴铸管 | 2023-12-28 四 | 3.75 | 3.76 | 3.80 | 3.81 | 3.74 | 1.06% | 0.49% | 190436 | 7212万 | 148.06 | 151.62 | 10.93 | 58 | 新兴铸管 | 2023-12-27 三 | 3.73 | 3.73 | 3.76 | 3.77 | 3.72 | 0.80% | 0.41% | 160833 | 6024万 | 146.5 | 150.03 | 10.82 | 59 | 新兴铸管 | 2023-12-26 二 | 3.72 | 3.73 | 3.73 | 3.74 | 3.72 | 0.00% | 0.21% | 80541 | 3004万 | 145.33 | 148.83 | 10.73 | 60 | 新兴铸管 | 2023-12-25 一 | 3.73 | 3.74 | 3.73 | 3.75 | 3.72 | -0.27% | 0.29% | 113050 | 4222万 | 145.33 | 148.83 | 10.73 | 61 | 新兴铸管 | 2023-12-22 五 | 3.73 | 3.73 | 3.74 | 3.76 | 3.70 | 0.27% | 0.39% | 152673 | 5696万 | 145.72 | 149.23 | 10.76 | 62 | 新兴铸管 | 2023-12-21 四 | 3.70 | 3.71 | 3.73 | 3.74 | 3.67 | 0.54% | 0.49% | 191637 | 7113万 | 145.33 | 148.83 | 10.73 | 63 | 新兴铸管 | 2023-12-20 三 | 3.72 | 3.72 | 3.71 | 3.75 | 3.70 | -0.27% | 0.44% | 170557 | 6357万 | 144.55 | 148.03 | 10.67 | 64 | 新兴铸管 | 2023-12-19 二 | 3.71 | 3.71 | 3.72 | 3.73 | 3.68 | 0.27% | 0.41% | 159661 | 5914万 | 144.94 | 148.43 | 10.7 | 65 | 新兴铸管 | 2023-12-18 一 | 3.76 | 3.77 | 3.71 | 3.78 | 3.70 | -1.59% | 0.69% | 268317 | 10021万 | 144.55 | 148.03 | 10.67 | 66 | 新兴铸管 | 2023-12-15 五 | 3.80 | 3.80 | 3.77 | 3.82 | 3.76 | -0.79% | 0.65% | 252053 | 9535万 | 146.89 | 150.43 | 10.84 | 67 | 新兴铸管 | 2023-12-14 四 | 3.81 | 3.80 | 3.80 | 3.82 | 3.79 | 0.00% | 0.36% | 140908 | 5362万 | 148.06 | 151.62 | 10.93 | 68 | 新兴铸管 | 2023-12-13 三 | 3.80 | 3.81 | 3.80 | 3.83 | 3.78 | -0.26% | 0.47% | 184807 | 7029万 | 148.06 | 151.62 | 10.93 | 69 | 新兴铸管 | 2023-12-12 二 | 3.78 | 3.80 | 3.81 | 3.81 | 3.77 | 0.26% | 0.69% | 267313 | 10136万 | 148.45 | 152.02 | 10.96 | 70 | 新兴铸管 | 2023-12-11 一 | 3.79 | 3.80 | 3.80 | 3.81 | 3.73 | 0.00% | 1.10% | 427922 | 16103万 | 148.06 | 151.62 | 10.93 | 71 | 新兴铸管 | 2023-12-08 五 | 3.85 | 3.84 | 3.80 | 3.85 | 3.80 | -1.04% | 1.31% | 511630 | 19540万 | 148.06 | 151.62 | 10.93 | 72 | 新兴铸管 | 2023-12-07 四 | 3.90 | 3.90 | 3.84 | 3.90 | 3.84 | -1.54% | 1.05% | 409303 | 15800万 | 149.62 | 153.22 | 11.05 | 73 | 新兴铸管 | 2023-12-06 三 | 3.91 | 3.93 | 3.90 | 3.93 | 3.89 | -0.76% | 0.71% | 274998 | 10742万 | 151.95 | 155.61 | 11.22 | 74 | 新兴铸管 | 2023-12-05 二 | 3.95 | 3.95 | 3.93 | 3.96 | 3.92 | -0.51% | 0.62% | 239823 | 9447万 | 153.12 | 156.81 | 11.3 | 75 | 新兴铸管 | 2023-12-04 一 | 3.92 | 3.91 | 3.95 | 3.97 | 3.91 | 1.02% | 0.66% | 256637 | 10115万 | 153.9 | 157.61 | 11.36 | 76 | 新兴铸管 | 2023-12-01 五 | 3.89 | 3.89 | 3.91 | 3.93 | 3.88 | 0.51% | 0.45% | 176713 | 6909万 | 152.34 | 156.01 | 11.25 | 77 | 新兴铸管 | 2023-11-30 四 | 3.90 | 3.90 | 3.89 | 3.91 | 3.87 | -0.26% | 0.42% | 163561 | 6366万 | 151.56 | 155.21 | 11.19 | 78 | 新兴铸管 | 2023-11-29 三 | 3.95 | 3.95 | 3.90 | 3.95 | 3.89 | -1.27% | 0.66% | 256439 | 10047万 | 151.95 | 155.61 | 11.22 | 79 | 新兴铸管 | 2023-11-28 二 | 3.94 | 3.94 | 3.95 | 3.96 | 3.92 | 0.25% | 0.48% | 187592 | 7389万 | 153.9 | 157.61 | 11.36 | 80 | 新兴铸管 | 2023-11-24 五 | 3.96 | 3.97 | 3.96 | 3.98 | 3.94 | -0.25% | 0.71% | 274701 | 10879万 | 154.29 | 158.01 | 11.39 | 81 | 新兴铸管 | 2023-11-23 四 | 3.92 | 3.92 | 3.97 | 3.97 | 3.91 | 1.28% | 0.73% | 284262 | 11204万 | 154.68 | 158.41 | 11.42 | 82 | 新兴铸管 | 2023-11-22 三 | 3.94 | 3.95 | 3.92 | 3.95 | 3.92 | -0.76% | 0.52% | 203020 | 7988万 | 152.73 | 156.41 | 11.28 | 83 | 新兴铸管 | 2023-11-21 二 | 3.94 | 3.94 | 3.95 | 3.97 | 3.93 | 0.25% | 0.69% | 269689 | 10666万 | 153.9 | 157.61 | 11.36 | 84 | 新兴铸管 | 2023-11-20 一 | 3.93 | 3.93 | 3.94 | 3.95 | 3.92 | 0.25% | 0.60% | 233186 | 9185万 | 153.51 | 157.21 | 11.33 | 85 | 新兴铸管 | 2023-11-17 五 | 3.92 | 3.93 | 3.93 | 3.94 | 3.90 | 0.00% | 0.64% | 250803 | 9826万 | 153.12 | 156.81 | 11.3 | 86 | 新兴铸管 | 2023-11-16 四 | 3.97 | 3.97 | 3.93 | 3.97 | 3.93 | -1.01% | 0.70% | 270853 | 10673万 | 153.12 | 156.81 | 11.3 | 87 | 新兴铸管 | 2023-11-15 三 | 3.97 | 3.95 | 3.97 | 3.99 | 3.95 | 0.51% | 0.96% | 373819 | 14839万 | 154.68 | 158.41 | 11.42 | 88 | 新兴铸管 | 2023-11-14 二 | 3.96 | 3.96 | 3.95 | 3.97 | 3.93 | -0.25% | 0.86% | 333251 | 13153万 | 153.9 | 157.61 | 11.36 | 89 | 新兴铸管 | 2023-11-13 一 | 3.93 | 3.92 | 3.96 | 3.96 | 3.92 | 1.02% | 0.82% | 318832 | 12574万 | 154.29 | 158.01 | 11.39 | 90 | 新兴铸管 | 2023-11-10 五 | 3.92 | 3.94 | 3.92 | 3.93 | 3.90 | -0.51% | 0.66% | 257755 | 10091万 | 152.73 | 156.41 | 11.28 | 91 | 新兴铸管 | 2023-11-09 四 | 3.92 | 3.93 | 3.94 | 3.96 | 3.92 | 0.25% | 0.76% | 295278 | 11630万 | 153.51 | 157.21 | 11.33 | 92 | 新兴铸管 | 2023-11-08 三 | 3.97 | 3.96 | 3.93 | 3.97 | 3.92 | -0.76% | 0.96% | 373611 | 14714万 | 153.12 | 156.81 | 11.3 | 93 | 新兴铸管 | 2023-11-07 二 | 3.97 | 3.99 | 3.96 | 3.98 | 3.92 | -0.75% | 1.13% | 439242 | 17361万 | 154.29 | 158.01 | 11.39 | 94 | 新兴铸管 | 2023-11-06 一 | 3.97 | 3.96 | 3.99 | 4.00 | 3.94 | 0.76% | 1.57% | 613585 | 24390万 | 155.46 | 159.2 | 11.48 | 95 | 新兴铸管 | 2023-11-03 五 | 3.99 | 3.99 | 3.96 | 4.01 | 3.94 | -0.75% | 1.60% | 624168 | 24803万 | 154.29 | 158.01 | 11.39 | 96 | 新兴铸管 | 2023-11-02 四 | 4.03 | 4.03 | 3.99 | 4.05 | 3.99 | -0.99% | 0.95% | 369615 | 14836万 | 155.46 | 159.2 | 11.48 | 97 | 新兴铸管 | 2023-11-01 三 | 4.13 | 4.10 | 4.03 | 4.14 | 4.02 | -1.71% | 1.28% | 499426 | 20215万 | 157.02 | 160.8 | 11.59 | 98 | 新兴铸管 | 2023-10-31 二 | 4.15 | 4.17 | 4.10 | 4.20 | 4.09 | -1.68% | 1.41% | 549045 | 22644万 | 159.75 | 163.59 | 11.79 | 99 | 新兴铸管 | 2023-10-30 一 | 4.15 | 4.16 | 4.17 | 4.26 | 4.14 | 0.24% | 1.64% | 638068 | 26803万 | 162.47 | 166.39 | 11.99 | 100 | 新兴铸管 | 2023-10-27 五 | 4.27 | 4.28 | 4.16 | 4.31 | 4.11 | -2.80% | 2.80% | 1089360 | 45586万 | 162.08 | 165.99 | 11.97 | 101 | 新兴铸管 | 2023-10-26 四 | 4.19 | 4.22 | 4.28 | 4.34 | 4.14 | 1.42% | 4.54% | 1768947 | 75229万 | 166.76 | 170.77 | 12.31 | 102 | 新兴铸管 | 2023-10-25 三 | 4.19 | 3.84 | 4.22 | 4.22 | 4.10 | 9.90% | 4.30% | 1674997 | 70441万 | 164.42 | 168.38 | 12.14 | 103 | 新兴铸管 | 2023-10-24 二 | 3.87 | 3.84 | 3.84 | 3.88 | 3.81 | 0.00% | 1.28% | 497710 | 19103万 | 149.62 | 153.22 | 11.05 | 104 | 新兴铸管 | 2023-10-23 一 | 3.97 | 3.99 | 3.84 | 3.99 | 3.82 | -3.76% | 0.95% | 370868 | 14437万 | 149.62 | 153.22 | 11.05 | 105 | 新兴铸管 | 2023-10-20 五 | 4.03 | 4.04 | 3.99 | 4.04 | 3.98 | -1.24% | 0.94% | 367182 | 14707万 | 155.46 | 159.2 | 10.98 | 106 | 新兴铸管 | 2023-10-19 四 | 4.10 | 4.11 | 4.04 | 4.11 | 4.03 | -1.70% | 0.65% | 254425 | 10349万 | 157.41 | 161.2 | 11.11 | 107 | 新兴铸管 | 2023-10-18 三 | 4.18 | 4.19 | 4.11 | 4.19 | 4.10 | -1.91% | 0.56% | 218209 | 9015万 | 160.14 | 163.99 | 11.31 | 108 | 新兴铸管 | 2023-10-17 二 | 4.18 | 4.17 | 4.19 | 4.21 | 4.16 | 0.48% | 0.56% | 216642 | 9055万 | 163.25 | 167.18 | 11.53 | 109 | 新兴铸管 | 2023-10-16 一 | 4.18 | 4.17 | 4.17 | 4.18 | 4.13 | 0.00% | 0.65% | 254626 | 10584万 | 162.47 | 166.39 | 11.47 | 110 | 新兴铸管 | 2023-10-13 五 | 4.19 | 4.20 | 4.17 | 4.20 | 4.13 | -0.71% | 1.24% | 484211 | 20179万 | 162.47 | 166.39 | 11.47 | 111 | 新兴铸管 | 2023-10-12 四 | 4.03 | 4.02 | 4.20 | 4.20 | 4.02 | 4.48% | 1.84% | 716599 | 29630万 | 163.64 | 167.58 | 11.55 | 112 | 新兴铸管 | 2023-10-11 三 | 4.04 | 4.02 | 4.02 | 4.06 | 4.02 | 0.00% | 0.51% | 198519 | 8014万 | 156.63 | 160.4 | 11.06 | 113 | 新兴铸管 | 2023-10-10 二 | 4.11 | 4.10 | 4.02 | 4.12 | 4.00 | -1.95% | 1.04% | 405810 | 16381万 | 156.63 | 160.4 | 11.06 | 114 | 新兴铸管 | 2023-10-09 一 | 4.12 | 4.13 | 4.10 | 4.13 | 4.08 | -0.73% | 0.72% | 280719 | 11510万 | 159.75 | 163.59 | 11.28 | 115 | 新兴铸管 | 2023-09-28 四 | 4.12 | 4.12 | 4.13 | 4.15 | 4.10 | 0.24% | 0.61% | 235779 | 9731万 | 160.92 | 164.79 | 11.36 | 116 | 新兴铸管 | 2023-09-27 三 | 4.12 | 4.13 | 4.12 | 4.16 | 4.11 | -0.24% | 0.64% | 248963 | 10286万 | 160.53 | 164.39 | 11.33 | 117 | 新兴铸管 | 2023-09-26 二 | 4.16 | 4.16 | 4.13 | 4.17 | 4.12 | -0.72% | 0.51% | 200344 | 8288万 | 160.92 | 164.79 | 11.36 | 118 | 新兴铸管 | 2023-09-25 一 | 4.15 | 4.17 | 4.16 | 4.21 | 4.15 | -0.24% | 0.96% | 374313 | 15658万 | 162.08 | 165.99 | 11.44 | 119 | 新兴铸管 | 2023-09-22 五 | 4.14 | 4.15 | 4.17 | 4.18 | 4.13 | 0.48% | 0.73% | 286314 | 11901万 | 162.47 | 166.39 | 11.47 | 120 | 新兴铸管 | 2023-09-21 四 | 4.17 | 4.18 | 4.15 | 4.18 | 4.14 | -0.72% | 0.67% | 261823 | 10873万 | 161.69 | 165.59 | 11.42 | 121 | 新兴铸管 | 2023-09-20 三 | 4.17 | 4.16 | 4.18 | 4.21 | 4.14 | 0.48% | 0.87% | 338678 | 14172万 | 162.86 | 166.78 | 11.5 | 122 | 新兴铸管 | 2023-09-19 二 | 4.15 | 4.16 | 4.16 | 4.18 | 4.14 | 0.00% | 0.70% | 273673 | 11389万 | 162.08 | 165.99 | 11.44 | 123 | 新兴铸管 | 2023-09-18 一 | 4.19 | 4.18 | 4.16 | 4.19 | 4.11 | -0.48% | 1.02% | 396828 | 16425万 | 162.08 | 165.99 | 11.44 | 124 | 新兴铸管 | 2023-09-15 五 | 4.18 | 4.17 | 4.18 | 4.23 | 4.17 | 0.24% | 0.87% | 339532 | 14243万 | 162.86 | 166.78 | 11.5 | 125 | 新兴铸管 | 2023-09-14 四 | 4.14 | 4.13 | 4.17 | 4.18 | 4.12 | 0.97% | 0.73% | 284815 | 11863万 | 162.47 | 166.39 | 11.47 | 126 | 新兴铸管 | 2023-09-13 三 | 4.14 | 4.14 | 4.13 | 4.18 | 4.11 | -0.24% | 0.66% | 256381 | 10635万 | 160.92 | 164.79 | 11.36 | 127 | 新兴铸管 | 2023-09-12 二 | 4.12 | 4.12 | 4.14 | 4.17 | 4.11 | 0.49% | 0.83% | 323143 | 13380万 | 161.31 | 165.19 | 11.39 | 128 | 新兴铸管 | 2023-09-11 一 | 4.08 | 4.08 | 4.12 | 4.13 | 4.05 | 0.98% | 0.57% | 220492 | 9051万 | 160.53 | 164.39 | 11.33 | 129 | 新兴铸管 | 2023-09-08 五 | 4.15 | 4.16 | 4.08 | 4.15 | 4.07 | -1.92% | 0.75% | 290626 | 11906万 | 158.97 | 162.79 | 11.22 | 130 | 新兴铸管 | 2023-09-07 四 | 4.15 | 4.15 | 4.16 | 4.18 | 4.12 | 0.24% | 0.81% | 316042 | 13121万 | 162.08 | 165.99 | 11.44 | 131 | 新兴铸管 | 2023-09-06 三 | 4.17 | 4.19 | 4.15 | 4.18 | 4.12 | -0.95% | 0.71% | 278506 | 11527万 | 161.69 | 165.59 | 11.42 | 132 | 新兴铸管 | 2023-09-05 二 | 4.22 | 4.22 | 4.19 | 4.23 | 4.14 | -0.71% | 0.85% | 331812 | 13837万 | 163.25 | 167.18 | 11.53 | 133 | 新兴铸管 | 2023-09-04 一 | 4.06 | 4.05 | 4.22 | 4.22 | 4.06 | 4.20% | 1.89% | 735499 | 30614万 | 164.42 | 168.38 | 11.61 | 134 | 新兴铸管 | 2023-09-01 五 | 4.02 | 4.01 | 4.05 | 4.07 | 4.01 | 1.00% | 0.77% | 300231 | 12139万 | 157.8 | 161.6 | 11.14 | 135 | 新兴铸管 | 2023-08-31 四 | 4.05 | 4.05 | 4.01 | 4.09 | 4.00 | -0.99% | 0.80% | 313423 | 12627万 | 156.24 | 160 | 11.03 | 136 | 新兴铸管 | 2023-08-30 三 | 4.11 | 4.11 | 4.05 | 4.12 | 4.04 | -1.46% | 0.95% | 369345 | 15046万 | 157.8 | 161.6 | 11.14 | 137 | 新兴铸管 | 2023-08-29 二 | 4.13 | 4.15 | 4.11 | 4.16 | 4.06 | -0.96% | 1.39% | 543239 | 22309万 | 160.14 | 163.99 | 11.31 | 138 | 新兴铸管 | 2023-08-28 一 | 4.23 | 4.04 | 4.15 | 4.23 | 4.12 | 2.72% | 1.49% | 581073 | 24211万 | 161.69 | 165.59 | 11.42 | 139 | 新兴铸管 | 2023-08-25 五 | 3.99 | 4.00 | 4.04 | 4.08 | 3.95 | 1.00% | 0.86% | 336809 | 13601万 | 157.41 | 161.2 | 11.11 | 140 | 新兴铸管 | 2023-08-23 三 | 4.10 | 4.10 | 4.04 | 4.10 | 4.03 | -1.46% | 0.85% | 330879 | 13445万 | 157.41 | 161.2 | 11.11 | 141 | 新兴铸管 | 2023-08-22 二 | 4.07 | 4.04 | 4.10 | 4.15 | 4.05 | 1.49% | 1.09% | 426315 | 17464万 | 159.75 | 163.59 | 11.28 |
|
行情刷新 | 流通股东
|