| 股票名称 | 代码 000856 | 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 | 冀东装备 | 2024-04-25 四 | 7.18 | 7.04 | 7.09 | 7.25 | 7.06 | 0.71% | 4.07% | 92393 | 6585万 | 16.09 | 16.09 | 45.48 | 2 | 冀东装备 | 2024-04-24 三 | 6.80 | 6.79 | 7.04 | 7.04 | 6.80 | 3.68% | 3.57% | 80947 | 5626万 | 15.98 | 15.98 | 52.11 | 3 | 冀东装备 | 2024-04-23 二 | 6.71 | 6.68 | 6.79 | 6.85 | 6.68 | 1.65% | 3.27% | 74178 | 5028万 | 15.41 | 15.41 | 50.26 | 4 | 冀东装备 | 2024-04-22 一 | 6.80 | 6.90 | 6.68 | 6.83 | 6.53 | -3.19% | 5.16% | 117215 | 7822万 | 15.16 | 15.16 | 49.45 | 5 | 冀东装备 | 2024-04-19 五 | 7.08 | 7.07 | 6.90 | 7.21 | 6.82 | -2.40% | 6.65% | 150867 | 10587万 | 15.66 | 15.66 | 51.08 | 6 | 冀东装备 | 2024-04-18 四 | 7.38 | 7.57 | 7.07 | 7.38 | 7.05 | -6.61% | 8.98% | 203900 | 14574万 | 16.05 | 16.05 | 52.33 | 7 | 冀东装备 | 2024-04-17 三 | 6.98 | 7.56 | 7.57 | 7.73 | 6.98 | 0.13% | 12.71% | 288519 | 21418万 | 17.18 | 17.18 | 56.03 | 8 | 冀东装备 | 2024-04-16 二 | 7.75 | 8.40 | 7.56 | 7.88 | 7.56 | -10.00% | 2.29% | 51933 | 3982万 | 17.16 | 17.16 | 55.96 | 9 | 冀东装备 | 2024-04-15 一 | 9.32 | 9.33 | 8.40 | 9.39 | 8.40 | -9.97% | 15.03% | 341277 | 29855万 | 19.07 | 19.07 | 62.18 | 10 | 冀东装备 | 2024-04-12 五 | 8.55 | 8.48 | 9.33 | 9.33 | 8.40 | 10.02% | 10.58% | 240101 | 21860万 | 21.18 | 21.18 | 69.06 | 11 | 冀东装备 | 2024-04-11 四 | 7.87 | 8.00 | 8.48 | 8.80 | 7.72 | 6.00% | 10.78% | 244801 | 20536万 | 19.25 | 19.25 | 62.77 | 12 | 冀东装备 | 2024-04-10 三 | 8.06 | 8.08 | 8.00 | 8.29 | 7.90 | -0.99% | 3.69% | 83668 | 6756万 | 18.16 | 18.16 | 59.22 | 13 | 冀东装备 | 2024-04-09 二 | 7.90 | 7.90 | 8.08 | 8.08 | 7.90 | 2.28% | 2.71% | 61482 | 4927万 | 18.34 | 18.34 | 59.81 | 14 | 冀东装备 | 2024-04-08 一 | 8.22 | 8.23 | 7.90 | 8.23 | 7.88 | -4.01% | 4.30% | 97593 | 7788万 | 17.93 | 17.93 | 58.48 | 15 | 冀东装备 | 2024-04-03 三 | 8.16 | 8.15 | 8.23 | 8.51 | 8.16 | 0.98% | 6.32% | 143442 | 11890万 | 18.68 | 18.68 | 60.92 | 16 | 冀东装备 | 2024-04-02 二 | 8.10 | 8.14 | 8.15 | 8.24 | 8.04 | 0.12% | 4.24% | 96140 | 7815万 | 18.5 | 18.5 | 60.33 | 17 | 冀东装备 | 2024-04-01 一 | 8.13 | 8.14 | 8.14 | 8.15 | 7.97 | 0.00% | 4.71% | 106866 | 8605万 | 18.48 | 18.48 | 60.25 | 18 | 冀东装备 | 2024-03-29 五 | 7.93 | 7.94 | 8.14 | 8.25 | 7.93 | 2.52% | 5.87% | 133224 | 10771万 | 18.48 | 18.48 | 60.25 | 19 | 冀东装备 | 2024-03-28 四 | 7.75 | 7.78 | 7.94 | 8.00 | 7.64 | 2.06% | 4.40% | 99945 | 7868万 | 18.02 | 18.02 | 58.77 | 20 | 冀东装备 | 2024-03-27 三 | 7.81 | 7.81 | 7.78 | 8.07 | 7.73 | -0.38% | 5.52% | 125220 | 9908万 | 17.66 | 17.66 | 57.59 | 21 | 冀东装备 | 2024-03-26 二 | 7.61 | 7.64 | 7.81 | 7.81 | 7.55 | 2.23% | 3.46% | 78580 | 6056万 | 17.73 | 17.73 | 57.81 | 22 | 冀东装备 | 2024-03-25 一 | 7.85 | 7.90 | 7.64 | 7.92 | 7.64 | -3.29% | 3.33% | 75688 | 5898万 | 17.34 | 17.34 | 56.55 | 23 | 冀东装备 | 2024-03-22 五 | 7.98 | 8.06 | 7.90 | 8.04 | 7.77 | -1.99% | 4.68% | 106133 | 8365万 | 17.93 | 17.93 | 58.48 | 24 | 冀东装备 | 2024-03-21 四 | 7.85 | 7.83 | 8.06 | 8.28 | 7.84 | 2.94% | 7.80% | 177042 | 14179万 | 18.3 | 18.3 | 59.66 | 25 | 冀东装备 | 2024-03-20 三 | 7.75 | 7.78 | 7.83 | 7.86 | 7.69 | 0.64% | 4.55% | 103306 | 8050万 | 17.77 | 17.77 | 78.37 | 26 | 冀东装备 | 2024-03-19 二 | 7.72 | 7.67 | 7.78 | 7.91 | 7.65 | 1.43% | 6.90% | 156731 | 12217万 | 17.66 | 17.66 | 77.87 | 27 | 冀东装备 | 2024-03-18 一 | 7.50 | 7.50 | 7.67 | 7.67 | 7.50 | 2.27% | 5.22% | 118477 | 8986万 | 17.41 | 17.41 | 76.77 | 28 | 冀东装备 | 2024-03-15 五 | 7.44 | 7.41 | 7.50 | 7.50 | 7.34 | 1.21% | 3.55% | 80550 | 5996万 | 17.02 | 17.02 | 75.07 | 29 | 冀东装备 | 2024-03-14 四 | 7.55 | 7.51 | 7.41 | 7.57 | 7.26 | -1.33% | 4.42% | 100413 | 7460万 | 16.82 | 16.82 | 74.17 | 30 | 冀东装备 | 2024-03-08 五 | 7.93 | 7.76 | 7.64 | 8.54 | 7.55 | -1.55% | 16.48% | 374069 | 30169万 | 17.34 | 17.34 | 76.47 | 31 | 冀东装备 | 2024-03-07 四 | 7.10 | 7.05 | 7.76 | 7.76 | 7.07 | 10.07% | 3.59% | 81442 | 6195万 | 17.62 | 17.62 | 77.67 | 32 | 冀东装备 | 2024-03-06 三 | 6.83 | 6.87 | 7.05 | 7.09 | 6.78 | 2.62% | 3.38% | 76618 | 5354万 | 16 | 16 | 70.57 | 33 | 冀东装备 | 2024-03-05 二 | 7.00 | 7.03 | 6.87 | 7.14 | 6.84 | -2.28% | 3.46% | 78447 | 5453万 | 15.59 | 15.59 | 68.76 | 34 | 冀东装备 | 2024-03-04 一 | 7.07 | 7.10 | 7.03 | 7.15 | 6.82 | -0.99% | 3.19% | 72518 | 5065万 | 15.96 | 15.96 | 70.37 | 35 | 冀东装备 | 2024-03-01 五 | 7.01 | 7.00 | 7.10 | 7.20 | 6.97 | 1.43% | 3.97% | 90012 | 6340万 | 16.12 | 16.12 | 71.07 | 36 | 冀东装备 | 2024-02-29 四 | 6.61 | 6.72 | 7.00 | 7.02 | 6.59 | 4.17% | 5.50% | 124936 | 8578万 | 15.89 | 15.89 | 70.07 | 37 | 冀东装备 | 2024-02-28 三 | 7.45 | 7.46 | 6.72 | 7.59 | 6.71 | -9.92% | 7.67% | 174175 | 12557万 | 15.25 | 15.25 | 67.26 | 38 | 冀东装备 | 2024-02-27 二 | 7.21 | 7.29 | 7.46 | 7.47 | 7.16 | 2.33% | 5.24% | 119039 | 8774万 | 16.93 | 16.93 | 74.67 | 39 | 冀东装备 | 2024-02-26 一 | 7.48 | 7.06 | 7.29 | 7.75 | 7.24 | 3.26% | 7.46% | 169265 | 12579万 | 16.55 | 16.55 | 72.97 | 40 | 冀东装备 | 2024-02-23 五 | 6.80 | 6.80 | 7.06 | 7.10 | 6.72 | 3.82% | 4.45% | 101108 | 6984万 | 16.03 | 16.03 | 70.67 | 41 | 冀东装备 | 2024-02-22 四 | 6.51 | 6.54 | 6.80 | 6.80 | 6.45 | 3.98% | 4.15% | 94141 | 6281万 | 15.44 | 15.44 | 68.06 | 42 | 冀东装备 | 2024-02-21 三 | 6.30 | 6.36 | 6.54 | 6.80 | 6.24 | 2.83% | 4.71% | 106925 | 7025万 | 14.85 | 14.85 | 65.46 | 43 | 冀东装备 | 2024-02-20 二 | 6.26 | 6.27 | 6.36 | 6.45 | 6.11 | 1.44% | 3.44% | 78034 | 4925万 | 14.44 | 14.44 | 63.66 | 44 | 冀东装备 | 2024-02-19 一 | 6.11 | 6.05 | 6.27 | 6.42 | 6.11 | 3.64% | 4.94% | 112173 | 7019万 | 14.23 | 14.23 | 62.76 | 45 | 冀东装备 | 2024-02-08 四 | 5.54 | 5.53 | 6.05 | 6.08 | 5.23 | 9.40% | 5.67% | 128719 | 7409万 | 13.73 | 13.73 | 60.56 | 46 | 冀东装备 | 2024-02-07 三 | 6.00 | 6.00 | 5.53 | 6.02 | 5.48 | -7.83% | 6.82% | 154893 | 8750万 | 12.55 | 12.55 | 55.35 | 47 | 冀东装备 | 2024-02-06 二 | 5.89 | 6.19 | 6.00 | 6.36 | 5.57 | -3.07% | 6.19% | 140514 | 8195万 | 13.62 | 13.62 | 60.06 | 48 | 冀东装备 | 2024-02-05 一 | 6.78 | 6.88 | 6.19 | 6.82 | 6.19 | -10.03% | 5.23% | 118666 | 7455万 | 14.05 | 14.05 | 61.96 | 49 | 冀东装备 | 2024-02-02 五 | 7.34 | 7.41 | 6.88 | 7.54 | 6.67 | -7.15% | 5.80% | 131661 | 9260万 | 15.62 | 15.62 | 68.86 | 50 | 冀东装备 | 2024-02-01 四 | 7.63 | 7.76 | 7.41 | 7.74 | 7.32 | -4.51% | 3.36% | 76313 | 5714万 | 16.82 | 16.82 | 74.17 | 51 | 冀东装备 | 2024-01-31 三 | 8.00 | 7.95 | 7.76 | 8.11 | 7.71 | -2.39% | 2.65% | 60130 | 4750万 | 17.62 | 17.62 | 77.67 | 52 | 冀东装备 | 2024-01-30 二 | 8.19 | 8.23 | 7.95 | 8.30 | 7.92 | -3.40% | 2.27% | 51520 | 4174万 | 18.05 | 18.05 | 79.57 | 53 | 冀东装备 | 2024-01-29 一 | 8.50 | 8.52 | 8.23 | 8.66 | 8.21 | -3.40% | 4.00% | 90769 | 7657万 | 18.68 | 18.68 | 82.38 | 54 | 冀东装备 | 2024-01-26 五 | 8.40 | 8.28 | 8.52 | 8.85 | 8.32 | 2.90% | 4.98% | 113064 | 9736万 | 19.34 | 19.34 | 85.28 | 55 | 冀东装备 | 2024-01-25 四 | 7.84 | 7.81 | 8.28 | 8.31 | 7.84 | 6.02% | 4.21% | 95590 | 7776万 | 18.8 | 18.8 | 82.88 | 56 | 冀东装备 | 2024-01-24 三 | 7.53 | 7.51 | 7.81 | 7.83 | 7.45 | 3.99% | 3.93% | 89220 | 6850万 | 17.73 | 17.73 | 78.17 | 57 | 冀东装备 | 2024-01-23 二 | 7.68 | 7.68 | 7.51 | 7.74 | 7.34 | -2.21% | 3.44% | 78181 | 5841万 | 17.05 | 17.05 | 75.17 | 58 | 冀东装备 | 2024-01-22 一 | 8.31 | 8.25 | 7.68 | 8.31 | 7.52 | -6.91% | 3.65% | 82957 | 6569万 | 17.43 | 17.43 | 76.87 | 59 | 冀东装备 | 2024-01-19 五 | 8.48 | 8.48 | 8.25 | 8.48 | 8.23 | -2.71% | 2.49% | 56581 | 4709万 | 18.73 | 18.73 | 82.58 | 60 | 冀东装备 | 2024-01-18 四 | 8.68 | 8.75 | 8.48 | 8.70 | 8.24 | -3.09% | 3.73% | 84736 | 7148万 | 19.25 | 19.25 | 84.88 | 61 | 冀东装备 | 2024-01-17 三 | 9.10 | 9.13 | 8.75 | 9.13 | 8.71 | -4.16% | 3.04% | 69058 | 6142万 | 19.86 | 19.86 | 87.58 | 62 | 冀东装备 | 2024-01-16 二 | 9.37 | 9.33 | 9.13 | 9.37 | 8.98 | -2.14% | 3.11% | 70607 | 6432万 | 20.73 | 20.73 | 91.39 | 63 | 冀东装备 | 2024-01-15 一 | 9.28 | 9.23 | 9.33 | 9.43 | 9.20 | 1.08% | 2.21% | 50211 | 4677万 | 21.18 | 21.18 | 93.39 | 64 | 冀东装备 | 2024-01-12 五 | 9.41 | 9.41 | 9.23 | 9.52 | 9.20 | -1.91% | 2.90% | 65889 | 6131万 | 20.95 | 20.95 | 92.39 | 65 | 冀东装备 | 2024-01-11 四 | 9.53 | 9.51 | 9.41 | 9.53 | 9.35 | -1.05% | 3.10% | 70306 | 6622万 | 21.36 | 21.36 | 94.19 | 66 | 冀东装备 | 2024-01-10 三 | 9.62 | 9.70 | 9.51 | 9.71 | 9.45 | -1.96% | 3.58% | 81366 | 7769万 | 21.59 | 21.59 | 95.19 | 67 | 冀东装备 | 2024-01-09 二 | 9.45 | 9.43 | 9.70 | 9.79 | 9.45 | 2.86% | 4.45% | 101071 | 9782万 | 22.02 | 22.02 | 97.09 | 68 | 冀东装备 | 2024-01-08 一 | 9.54 | 9.54 | 9.43 | 9.62 | 9.40 | -1.15% | 2.17% | 49336 | 4693万 | 21.41 | 21.41 | 94.39 | 69 | 冀东装备 | 2024-01-05 五 | 9.73 | 9.78 | 9.54 | 9.74 | 9.49 | -2.45% | 3.80% | 86205 | 8267万 | 21.66 | 21.66 | 95.49 | 70 | 冀东装备 | 2024-01-04 四 | 9.63 | 9.67 | 9.78 | 9.88 | 9.63 | 1.14% | 3.48% | 78987 | 7713万 | 22.2 | 22.2 | 97.89 | 71 | 冀东装备 | 2024-01-03 三 | 9.61 | 9.70 | 9.67 | 9.78 | 9.51 | -0.31% | 3.39% | 76923 | 7411万 | 21.95 | 21.95 | 96.79 | 72 | 冀东装备 | 2024-01-02 二 | 9.55 | 9.57 | 9.70 | 9.89 | 9.55 | 1.36% | 4.11% | 93358 | 9072万 | 22.02 | 22.02 | 97.09 | 73 | 冀东装备 | 2023-12-29 五 | 9.33 | 9.45 | 9.57 | 9.62 | 9.33 | 1.27% | 4.25% | 96574 | 9178万 | 21.72 | 21.72 | 95.79 | 74 | 冀东装备 | 2023-12-28 四 | 9.12 | 9.10 | 9.45 | 9.52 | 8.98 | 3.85% | 7.08% | 160767 | 15017万 | 21.45 | 21.45 | 94.59 | 75 | 冀东装备 | 2023-12-27 三 | 9.18 | 9.22 | 9.10 | 9.26 | 8.93 | -1.30% | 5.62% | 127596 | 11574万 | 20.66 | 20.66 | 91.09 | 76 | 冀东装备 | 2023-12-26 二 | 9.40 | 9.58 | 9.22 | 9.57 | 9.01 | -3.76% | 8.49% | 192649 | 17795万 | 20.93 | 20.93 | 92.29 | 77 | 冀东装备 | 2023-12-25 一 | 9.66 | 9.73 | 9.58 | 10.20 | 9.33 | -1.54% | 10.16% | 230529 | 22263万 | 21.75 | 21.75 | 95.89 | 78 | 冀东装备 | 2023-12-22 五 | 10.03 | 10.04 | 9.73 | 10.47 | 9.64 | -3.09% | 13.92% | 316037 | 31841万 | 22.09 | 22.09 | 97.39 | 79 | 冀东装备 | 2023-12-21 四 | 9.67 | 9.64 | 10.04 | 10.49 | 9.32 | 4.15% | 14.42% | 327409 | 32744万 | 22.79 | 22.79 | 100.49 | 80 | 冀东装备 | 2023-12-20 三 | 9.90 | 10.05 | 9.64 | 9.92 | 9.60 | -4.08% | 9.41% | 213639 | 20845万 | 21.88 | 21.88 | 96.49 | 81 | 冀东装备 | 2023-12-19 二 | 9.65 | 9.78 | 10.05 | 10.10 | 9.51 | 2.76% | 13.24% | 300485 | 29684万 | 22.81 | 22.81 | 100.59 | 82 | 冀东装备 | 2023-12-18 一 | 9.58 | 9.65 | 9.78 | 10.17 | 9.56 | 1.35% | 12.25% | 278133 | 27428万 | 22.2 | 22.2 | 97.89 | 83 | 冀东装备 | 2023-12-15 五 | 9.81 | 9.64 | 9.65 | 9.90 | 9.45 | 0.10% | 8.86% | 201043 | 19353万 | 21.91 | 21.91 | 96.59 | 84 | 冀东装备 | 2023-12-14 四 | 9.52 | 9.52 | 9.64 | 10.45 | 9.51 | 1.26% | 12.99% | 294903 | 29133万 | 21.88 | 21.88 | 96.49 | 85 | 冀东装备 | 2023-12-13 三 | 9.10 | 9.09 | 9.52 | 9.90 | 9.10 | 4.73% | 12.31% | 279550 | 26603万 | 21.61 | 21.61 | 95.29 | 86 | 冀东装备 | 2023-12-12 二 | 9.01 | 9.02 | 9.09 | 9.10 | 8.93 | 0.78% | 2.07% | 47028 | 4251万 | 20.63 | 20.63 | 90.99 | 87 | 冀东装备 | 2023-12-11 一 | 8.82 | 8.88 | 9.02 | 9.11 | 8.79 | 1.58% | 3.43% | 77803 | 6983万 | 20.48 | 20.48 | 90.28 | 88 | 冀东装备 | 2023-12-08 五 | 9.23 | 9.23 | 8.88 | 9.31 | 8.87 | -3.79% | 4.50% | 102099 | 9220万 | 20.16 | 20.16 | 88.88 | 89 | 冀东装备 | 2023-12-07 四 | 9.34 | 9.27 | 9.23 | 9.50 | 9.21 | -0.43% | 4.73% | 107268 | 9998万 | 20.95 | 20.95 | 92.39 | 90 | 冀东装备 | 2023-12-06 三 | 9.22 | 9.15 | 9.27 | 9.41 | 9.07 | 1.31% | 5.17% | 117468 | 10895万 | 21.04 | 21.04 | 92.79 | 91 | 冀东装备 | 2023-12-05 二 | 9.14 | 9.15 | 9.15 | 9.38 | 8.99 | 0.00% | 5.43% | 123359 | 11338万 | 20.77 | 20.77 | 91.59 | 92 | 冀东装备 | 2023-12-04 一 | 9.02 | 9.00 | 9.15 | 9.17 | 8.96 | 1.67% | 2.42% | 54869 | 4986万 | 20.77 | 20.77 | 91.59 | 93 | 冀东装备 | 2023-12-01 五 | 8.87 | 8.88 | 9.00 | 9.00 | 8.83 | 1.35% | 1.31% | 29722 | 2655万 | 20.43 | 20.43 | 90.08 | 94 | 冀东装备 | 2023-11-30 四 | 8.97 | 8.96 | 8.88 | 9.03 | 8.80 | -0.89% | 1.53% | 34682 | 3084万 | 20.16 | 20.16 | 88.88 | 95 | 冀东装备 | 2023-11-29 三 | 9.05 | 9.04 | 8.96 | 9.09 | 8.94 | -0.88% | 1.26% | 28666 | 2580万 | 20.34 | 20.34 | 89.68 | 96 | 冀东装备 | 2023-11-28 二 | 8.90 | 8.90 | 9.04 | 9.07 | 8.90 | 1.57% | 1.91% | 43268 | 3906万 | 20.52 | 20.52 | 90.49 | 97 | 冀东装备 | 2023-11-24 五 | 9.03 | 9.01 | 8.89 | 9.03 | 8.85 | -1.33% | 1.29% | 29211 | 2603万 | 20.18 | 20.18 | 88.98 | 98 | 冀东装备 | 2023-11-23 四 | 8.90 | 8.92 | 9.01 | 9.06 | 8.89 | 1.01% | 1.48% | 33661 | 3028万 | 20.45 | 20.45 | 90.18 | 99 | 冀东装备 | 2023-11-22 三 | 8.98 | 8.98 | 8.92 | 9.07 | 8.91 | -0.67% | 1.55% | 35138 | 3156万 | 20.25 | 20.25 | 89.28 | 100 | 冀东装备 | 2023-11-21 二 | 9.10 | 9.10 | 8.98 | 9.10 | 8.96 | -1.32% | 1.30% | 29440 | 2660万 | 20.38 | 20.38 | 89.88 | 101 | 冀东装备 | 2023-11-20 一 | 9.00 | 8.95 | 9.10 | 9.10 | 8.95 | 1.68% | 1.69% | 38374 | 3465万 | 20.66 | 20.66 | 91.09 | 102 | 冀东装备 | 2023-11-17 五 | 8.91 | 8.93 | 8.95 | 8.98 | 8.89 | 0.22% | 1.22% | 27593 | 2470万 | 20.32 | 20.32 | 89.58 | 103 | 冀东装备 | 2023-11-16 四 | 8.94 | 8.97 | 8.93 | 8.99 | 8.91 | -0.45% | 1.00% | 22722 | 2031万 | 20.27 | 20.27 | 89.38 | 104 | 冀东装备 | 2023-11-15 三 | 9.00 | 8.97 | 8.97 | 9.06 | 8.93 | 0.00% | 1.23% | 27957 | 2511万 | 20.36 | 20.36 | 89.78 | 105 | 冀东装备 | 2023-11-14 二 | 8.99 | 8.99 | 8.97 | 9.04 | 8.92 | -0.22% | 1.18% | 26696 | 2392万 | 20.36 | 20.36 | 89.78 | 106 | 冀东装备 | 2023-11-13 一 | 8.87 | 8.87 | 8.99 | 8.99 | 8.86 | 1.35% | 1.56% | 35440 | 3170万 | 20.41 | 20.41 | 89.98 | 107 | 冀东装备 | 2023-11-10 五 | 8.86 | 8.88 | 8.87 | 8.91 | 8.77 | -0.11% | 1.45% | 32987 | 2921万 | 20.13 | 20.13 | 88.78 | 108 | 冀东装备 | 2023-11-09 四 | 8.86 | 8.88 | 8.88 | 8.95 | 8.84 | 0.00% | 1.95% | 44281 | 3941万 | 20.16 | 20.16 | 88.88 | 109 | 冀东装备 | 2023-11-08 三 | 8.81 | 8.90 | 8.88 | 8.94 | 8.80 | -0.22% | 1.95% | 44244 | 3926万 | 20.16 | 20.16 | 88.88 | 110 | 冀东装备 | 2023-11-07 二 | 8.73 | 8.76 | 8.90 | 8.90 | 8.70 | 1.60% | 2.31% | 52432 | 4628万 | 20.2 | 20.2 | 89.08 | 111 | 冀东装备 | 2023-11-06 一 | 8.78 | 8.73 | 8.76 | 8.83 | 8.73 | 0.34% | 2.23% | 50590 | 4438万 | 19.89 | 19.89 | 87.68 | 112 | 冀东装备 | 2023-11-03 五 | 8.52 | 8.52 | 8.73 | 8.84 | 8.52 | 2.46% | 3.65% | 82871 | 7248万 | 19.82 | 19.82 | 87.38 | 113 | 冀东装备 | 2023-11-02 四 | 8.61 | 8.61 | 8.52 | 8.69 | 8.51 | -1.05% | 1.86% | 42281 | 3624万 | 19.34 | 19.34 | 85.28 | 114 | 冀东装备 | 2023-11-01 三 | 8.60 | 8.58 | 8.61 | 8.64 | 8.49 | 0.35% | 2.65% | 60263 | 5180万 | 19.54 | 19.54 | 86.18 | 115 | 冀东装备 | 2023-10-31 二 | 8.53 | 8.56 | 8.58 | 8.68 | 8.48 | 0.23% | 3.59% | 81590 | 6995万 | 19.48 | 19.48 | 85.88 | 116 | 冀东装备 | 2023-10-30 一 | 8.50 | 8.53 | 8.56 | 8.60 | 8.45 | 0.35% | 3.13% | 70946 | 6060万 | 19.43 | 19.43 | 85.68 | 117 | 冀东装备 | 2023-10-27 五 | 8.67 | 8.68 | 8.53 | 8.69 | 8.36 | -1.73% | 4.76% | 108068 | 9162万 | 19.36 | 19.36 | 85.38 | 118 | 冀东装备 | 2023-10-26 四 | 9.04 | 9.05 | 8.68 | 9.08 | 8.50 | -4.09% | 6.79% | 154082 | 13362万 | 19.7 | 19.7 | 86.88 | 119 | 冀东装备 | 2023-10-25 三 | 8.75 | 8.47 | 9.05 | 9.28 | 8.75 | 6.85% | 8.26% | 187479 | 17051万 | 20.54 | 20.54 | 90.59 | 120 | 冀东装备 | 2023-10-24 二 | 8.16 | 8.13 | 8.47 | 8.50 | 8.13 | 4.18% | 2.10% | 47648 | 3987万 | 19.23 | 19.23 | 68.05 | 121 | 冀东装备 | 2023-10-23 一 | 8.35 | 8.34 | 8.13 | 8.35 | 8.08 | -2.52% | 1.72% | 39074 | 3198万 | 18.46 | 18.46 | 65.32 | 122 | 冀东装备 | 2023-10-20 五 | 8.33 | 8.42 | 8.34 | 8.47 | 8.33 | -0.95% | 1.08% | 24541 | 2056万 | 18.93 | 18.93 | 67.01 | 123 | 冀东装备 | 2023-10-19 四 | 8.45 | 8.49 | 8.42 | 8.58 | 8.36 | -0.82% | 1.37% | 31180 | 2637万 | 19.11 | 19.11 | 67.65 | 124 | 冀东装备 | 2023-10-18 三 | 8.56 | 8.59 | 8.49 | 8.64 | 8.48 | -1.16% | 1.46% | 33143 | 2830万 | 19.27 | 19.27 | 68.22 | 125 | 冀东装备 | 2023-10-17 二 | 8.60 | 8.53 | 8.59 | 8.68 | 8.56 | 0.70% | 1.62% | 36864 | 3171万 | 19.5 | 19.5 | 69.02 | 126 | 冀东装备 | 2023-10-16 一 | 8.57 | 8.58 | 8.53 | 8.65 | 8.48 | -0.58% | 1.67% | 37850 | 3236万 | 19.36 | 19.36 | 68.54 | 127 | 冀东装备 | 2023-10-13 五 | 8.83 | 8.87 | 8.58 | 8.84 | 8.55 | -3.27% | 2.42% | 54895 | 4741万 | 19.48 | 19.48 | 68.94 | 128 | 冀东装备 | 2023-10-12 四 | 8.82 | 8.82 | 8.87 | 8.89 | 8.75 | 0.57% | 1.52% | 34513 | 3046万 | 20.13 | 20.13 | 71.27 | 129 | 冀东装备 | 2023-10-11 三 | 8.88 | 8.85 | 8.82 | 8.90 | 8.78 | -0.34% | 1.70% | 38609 | 3410万 | 20.02 | 20.02 | 70.87 | 130 | 冀东装备 | 2023-10-10 二 | 8.91 | 8.91 | 8.85 | 9.03 | 8.81 | -0.67% | 2.27% | 51428 | 4569万 | 20.09 | 20.09 | 71.11 | 131 | 冀东装备 | 2023-10-09 一 | 9.07 | 9.13 | 8.91 | 9.13 | 8.86 | -2.41% | 3.20% | 72687 | 6504万 | 20.23 | 20.23 | 71.59 | 132 | 冀东装备 | 2023-09-28 四 | 9.16 | 9.18 | 9.13 | 9.20 | 9.07 | -0.54% | 2.69% | 61172 | 5579万 | 20.73 | 20.73 | 73.36 | 133 | 冀东装备 | 2023-09-27 三 | 9.13 | 9.14 | 9.18 | 9.26 | 9.07 | 0.44% | 3.98% | 90338 | 8312万 | 20.84 | 20.84 | 73.76 | 134 | 冀东装备 | 2023-09-26 二 | 8.99 | 8.96 | 9.14 | 9.14 | 8.91 | 2.01% | 2.55% | 57775 | 5232万 | 20.75 | 20.75 | 73.44 | 135 | 冀东装备 | 2023-09-25 一 | 9.01 | 9.01 | 8.96 | 9.06 | 8.87 | -0.55% | 1.39% | 31470 | 2821万 | 20.34 | 20.34 | 71.99 | 136 | 冀东装备 | 2023-09-22 五 | 8.90 | 8.89 | 9.01 | 9.01 | 8.79 | 1.35% | 1.90% | 43050 | 3840万 | 20.45 | 20.45 | 72.39 | 137 | 冀东装备 | 2023-09-21 四 | 8.96 | 8.99 | 8.89 | 9.16 | 8.88 | -1.11% | 2.36% | 53645 | 4832万 | 20.18 | 20.18 | 71.43 | 138 | 冀东装备 | 2023-09-20 三 | 8.97 | 8.92 | 8.99 | 9.16 | 8.85 | 0.78% | 2.90% | 65920 | 5956万 | 20.41 | 20.41 | 72.23 | 139 | 冀东装备 | 2023-09-19 二 | 8.85 | 8.88 | 8.92 | 9.18 | 8.85 | 0.45% | 3.54% | 80269 | 7230万 | 20.25 | 20.25 | 71.67 | 140 | 冀东装备 | 2023-09-18 一 | 8.76 | 8.74 | 8.88 | 8.88 | 8.65 | 1.60% | 1.53% | 34837 | 3061万 | 20.16 | 20.16 | 71.35 | 141 | 冀东装备 | 2023-09-15 五 | 8.73 | 8.73 | 8.74 | 8.78 | 8.68 | 0.11% | 1.22% | 27783 | 2427万 | 19.84 | 19.84 | 70.22 | 142 | 冀东装备 | 2023-09-14 四 | 8.82 | 8.86 | 8.73 | 8.86 | 8.66 | -1.47% | 1.34% | 30337 | 2651万 | 19.82 | 19.82 | 70.14 | 143 | 冀东装备 | 2023-09-13 三 | 8.88 | 8.90 | 8.86 | 8.95 | 8.79 | -0.45% | 1.21% | 27484 | 2434万 | 20.11 | 20.11 | 71.19 | 144 | 冀东装备 | 2023-09-12 二 | 8.94 | 8.94 | 8.90 | 8.95 | 8.84 | -0.45% | 1.19% | 27097 | 2407万 | 20.2 | 20.2 | 71.51 | 145 | 冀东装备 | 2023-09-11 一 | 9.02 | 9.03 | 8.94 | 9.03 | 8.90 | -1.00% | 1.90% | 43148 | 3867万 | 20.29 | 20.29 | 71.83 | 146 | 冀东装备 | 2023-09-08 五 | 9.01 | 8.97 | 9.03 | 9.08 | 8.93 | 0.67% | 1.49% | 33845 | 3053万 | 20.5 | 20.5 | 72.55 | 147 | 冀东装备 | 2023-09-07 四 | 9.11 | 9.14 | 8.97 | 9.17 | 8.97 | -1.86% | 1.74% | 39508 | 3572万 | 20.36 | 20.36 | 72.07 | 148 | 冀东装备 | 2023-09-06 三 | 9.11 | 9.10 | 9.14 | 9.17 | 9.06 | 0.44% | 1.66% | 37758 | 3443万 | 20.75 | 20.75 | 73.44 | 149 | 冀东装备 | 2023-09-05 二 | 9.27 | 9.26 | 9.10 | 9.28 | 9.05 | -1.73% | 2.53% | 57438 | 5243万 | 20.66 | 20.66 | 73.12 | 150 | 冀东装备 | 2023-09-04 一 | 9.18 | 9.19 | 9.26 | 9.35 | 9.12 | 0.76% | 2.93% | 66445 | 6151万 | 21.02 | 21.02 | 74.4 | 151 | 冀东装备 | 2023-09-01 五 | 9.10 | 9.10 | 9.19 | 9.22 | 9.04 | 0.99% | 2.28% | 51852 | 4752万 | 20.86 | 20.86 | 73.84 | 152 | 冀东装备 | 2023-08-31 四 | 9.09 | 9.07 | 9.10 | 9.13 | 9.02 | 0.33% | 2.04% | 46289 | 4203万 | 20.66 | 20.66 | 73.12 | 153 | 冀东装备 | 2023-08-30 三 | 9.08 | 9.12 | 9.07 | 9.22 | 9.02 | -0.55% | 2.65% | 60250 | 5493万 | 20.59 | 20.59 | 72.88 | 154 | 冀东装备 | 2023-08-29 二 | 8.90 | 8.77 | 9.12 | 9.12 | 8.83 | 3.99% | 3.42% | 77604 | 7017万 | 20.7 | 20.7 | 73.28 | 155 | 冀东装备 | 2023-08-28 一 | 9.03 | 8.70 | 8.77 | 9.14 | 8.75 | 0.80% | 3.02% | 68540 | 6127万 | 19.91 | 19.91 | 70.46 | 156 | 冀东装备 | 2023-08-25 五 | 8.81 | 8.84 | 8.70 | 8.91 | 8.67 | -1.58% | 2.10% | 47573 | 4167万 | 19.75 | 19.75 | 69.9 | 157 | 冀东装备 | 2023-08-23 三 | 8.92 | 8.88 | 8.82 | 9.13 | 8.81 | -0.68% | 3.72% | 84408 | 7538万 | 20.02 | 20.02 | 70.87 | 158 | 冀东装备 | 2023-08-22 二 | 8.90 | 8.90 | 8.88 | 9.01 | 8.70 | -0.22% | 1.56% | 35436 | 3130万 | 20.16 | 20.16 | 130.32 |
|
行情刷新 | 流通股东
|