| 股票名称 | 代码 000932 | 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 | 华菱钢铁 | 2024-04-30 二 | 5.45 | 5.76 | 5.22 | 5.56 | 5.20 | -9.38% | 3.82% | 2641885 | 141802万 | 360.63 | 360.63 | 7.54 | 2 | 华菱钢铁 | 2024-04-29 一 | 5.76 | 5.78 | 5.76 | 5.82 | 5.67 | -0.35% | 1.14% | 788830 | 45363万 | 397.93 | 397.94 | 7.84 | 3 | 华菱钢铁 | 2024-04-26 五 | 5.72 | 5.74 | 5.78 | 5.83 | 5.67 | 0.70% | 0.92% | 633273 | 36391万 | 399.31 | 399.32 | 7.86 | 4 | 华菱钢铁 | 2024-04-25 四 | 5.61 | 5.64 | 5.74 | 5.76 | 5.57 | 1.77% | 0.87% | 600957 | 34229万 | 396.55 | 396.56 | 7.81 | 5 | 华菱钢铁 | 2024-04-24 三 | 5.58 | 5.56 | 5.64 | 5.66 | 5.51 | 1.44% | 0.94% | 649584 | 36359万 | 389.64 | 389.65 | 7.67 | 6 | 华菱钢铁 | 2024-04-23 二 | 5.68 | 5.69 | 5.56 | 5.70 | 5.53 | -2.28% | 1.30% | 896458 | 50053万 | 384.12 | 384.12 | 7.56 | 7 | 华菱钢铁 | 2024-04-22 一 | 5.87 | 5.91 | 5.69 | 5.98 | 5.66 | -3.72% | 1.77% | 1223949 | 70579万 | 393.1 | 393.1 | 7.74 | 8 | 华菱钢铁 | 2024-04-19 五 | 5.76 | 5.80 | 5.91 | 5.94 | 5.74 | 1.90% | 1.59% | 1098534 | 64645万 | 408.3 | 408.3 | 8.04 | 9 | 华菱钢铁 | 2024-04-18 四 | 5.68 | 5.71 | 5.80 | 5.86 | 5.66 | 1.58% | 2.13% | 1472810 | 85258万 | 400.7 | 400.7 | 7.89 | 10 | 华菱钢铁 | 2024-04-17 三 | 5.45 | 5.45 | 5.71 | 5.73 | 5.38 | 4.77% | 2.37% | 1636953 | 91517万 | 394.48 | 394.48 | 7.77 | 11 | 华菱钢铁 | 2024-04-16 二 | 5.50 | 5.53 | 5.45 | 5.59 | 5.41 | -1.45% | 1.67% | 1150833 | 63248万 | 376.52 | 376.52 | 7.41 | 12 | 华菱钢铁 | 2024-04-15 一 | 5.42 | 5.40 | 5.53 | 5.59 | 5.37 | 2.41% | 1.85% | 1278268 | 70330万 | 382.04 | 382.05 | 7.52 | 13 | 华菱钢铁 | 2024-04-12 五 | 5.32 | 5.34 | 5.40 | 5.44 | 5.31 | 1.12% | 1.79% | 1236632 | 66642万 | 373.06 | 373.07 | 7.35 | 14 | 华菱钢铁 | 2024-04-11 四 | 5.16 | 5.19 | 5.34 | 5.41 | 5.13 | 2.89% | 2.26% | 1564586 | 82609万 | 368.92 | 368.92 | 7.26 | 15 | 华菱钢铁 | 2024-04-10 三 | 5.26 | 5.29 | 5.19 | 5.31 | 5.18 | -1.89% | 1.61% | 1109039 | 57974万 | 358.55 | 358.56 | 7.06 | 16 | 华菱钢铁 | 2024-04-09 二 | 5.31 | 5.31 | 5.29 | 5.37 | 5.22 | -0.38% | 1.49% | 1030420 | 54403万 | 365.46 | 365.47 | 7.2 | 17 | 华菱钢铁 | 2024-04-08 一 | 5.34 | 5.35 | 5.31 | 5.47 | 5.28 | -0.75% | 2.53% | 1751052 | 94170万 | 366.84 | 366.85 | 7.22 | 18 | 华菱钢铁 | 2024-04-03 三 | 5.35 | 5.38 | 5.35 | 5.37 | 5.24 | -0.56% | 2.02% | 1392618 | 73820万 | 369.61 | 369.61 | 7.28 | 19 | 华菱钢铁 | 2024-04-02 二 | 5.29 | 5.24 | 5.38 | 5.41 | 5.29 | 2.67% | 1.94% | 1338814 | 71736万 | 371.68 | 371.68 | 7.32 | 20 | 华菱钢铁 | 2024-04-01 一 | 5.29 | 5.29 | 5.24 | 5.30 | 5.14 | -0.95% | 1.44% | 994195 | 51794万 | 362.01 | 362.01 | 7.13 | 21 | 华菱钢铁 | 2024-03-29 五 | 5.12 | 5.14 | 5.29 | 5.29 | 5.11 | 2.92% | 0.84% | 581815 | 30458万 | 365.46 | 365.47 | 6.83 | 22 | 华菱钢铁 | 2024-03-28 四 | 5.20 | 5.20 | 5.14 | 5.24 | 5.12 | -1.15% | 0.91% | 626305 | 32479万 | 355.1 | 355.1 | 6.63 | 23 | 华菱钢铁 | 2024-03-27 三 | 5.25 | 5.24 | 5.20 | 5.30 | 5.20 | -0.76% | 0.61% | 424673 | 22285万 | 359.24 | 359.25 | 6.71 | 24 | 华菱钢铁 | 2024-03-26 二 | 5.31 | 5.29 | 5.24 | 5.34 | 5.21 | -0.95% | 0.88% | 609492 | 32082万 | 362.01 | 362.01 | 6.76 | 25 | 华菱钢铁 | 2024-03-25 一 | 5.29 | 5.30 | 5.29 | 5.37 | 5.25 | -0.19% | 0.97% | 667240 | 35434万 | 365.46 | 365.47 | 6.83 | 26 | 华菱钢铁 | 2024-03-22 五 | 5.42 | 5.42 | 5.30 | 5.44 | 5.24 | -2.21% | 1.25% | 862432 | 45756万 | 366.15 | 366.16 | 6.84 | 27 | 华菱钢铁 | 2024-03-21 四 | 5.45 | 5.45 | 5.42 | 5.47 | 5.41 | -0.55% | 0.54% | 369770 | 20096万 | 374.44 | 374.45 | 7 | 28 | 华菱钢铁 | 2024-03-20 三 | 5.44 | 5.45 | 5.45 | 5.47 | 5.35 | 0.00% | 0.80% | 554618 | 30021万 | 376.52 | 376.52 | 7.03 | 29 | 华菱钢铁 | 2024-03-19 二 | 5.29 | 5.32 | 5.45 | 5.51 | 5.28 | 2.44% | 1.90% | 1313262 | 71308万 | 376.52 | 376.52 | 7.03 | 30 | 华菱钢铁 | 2024-03-18 一 | 5.37 | 5.39 | 5.32 | 5.37 | 5.23 | -1.30% | 1.45% | 1004120 | 52959万 | 367.53 | 367.54 | 6.87 | 31 | 华菱钢铁 | 2024-03-15 五 | 5.31 | 5.32 | 5.39 | 5.40 | 5.24 | 1.32% | 1.45% | 999979 | 53252万 | 372.37 | 372.38 | 6.96 | 32 | 华菱钢铁 | 2024-03-14 四 | 5.35 | 5.34 | 5.32 | 5.40 | 5.28 | -0.37% | 1.40% | 965066 | 51502万 | 367.53 | 367.54 | 6.87 | 33 | 华菱钢铁 | 2024-03-08 五 | 5.76 | 5.77 | 5.92 | 5.93 | 5.76 | 2.60% | 1.46% | 1006805 | 59001万 | 408.99 | 408.99 | 7.64 | 34 | 华菱钢铁 | 2024-03-07 四 | 5.64 | 5.65 | 5.77 | 5.90 | 5.62 | 2.12% | 1.52% | 1050314 | 60981万 | 398.62 | 398.63 | 7.45 | 35 | 华菱钢铁 | 2024-03-06 三 | 5.60 | 5.60 | 5.65 | 5.71 | 5.56 | 0.89% | 0.92% | 634533 | 35751万 | 390.33 | 390.34 | 7.29 | 36 | 华菱钢铁 | 2024-03-05 二 | 5.55 | 5.57 | 5.60 | 5.63 | 5.52 | 0.54% | 0.70% | 485503 | 27074万 | 386.88 | 386.88 | 7.23 | 37 | 华菱钢铁 | 2024-03-04 一 | 5.61 | 5.64 | 5.57 | 5.67 | 5.53 | -1.24% | 0.92% | 635780 | 35507万 | 384.81 | 384.81 | 7.19 | 38 | 华菱钢铁 | 2024-03-01 五 | 5.67 | 5.69 | 5.64 | 5.71 | 5.62 | -0.88% | 0.93% | 642141 | 36347万 | 389.64 | 389.65 | 7.28 | 39 | 华菱钢铁 | 2024-02-29 四 | 5.62 | 5.64 | 5.69 | 5.72 | 5.60 | 0.89% | 1.01% | 698900 | 39570万 | 393.1 | 393.1 | 7.34 | 40 | 华菱钢铁 | 2024-02-28 三 | 5.63 | 5.65 | 5.64 | 5.76 | 5.59 | -0.18% | 1.04% | 721289 | 40844万 | 389.64 | 389.65 | 7.28 | 41 | 华菱钢铁 | 2024-02-27 二 | 5.68 | 5.69 | 5.65 | 5.73 | 5.59 | -0.70% | 1.10% | 762578 | 43170万 | 390.33 | 390.34 | 7.29 | 42 | 华菱钢铁 | 2024-02-26 一 | 5.76 | 5.76 | 5.69 | 5.77 | 5.68 | -1.22% | 0.87% | 597811 | 34238万 | 393.1 | 393.1 | 7.34 | 43 | 华菱钢铁 | 2024-02-23 五 | 5.85 | 5.84 | 5.76 | 5.87 | 5.72 | -1.37% | 0.96% | 662664 | 38192万 | 397.93 | 397.94 | 7.43 | 44 | 华菱钢铁 | 2024-02-22 四 | 5.78 | 5.79 | 5.84 | 5.88 | 5.78 | 0.86% | 0.58% | 403336 | 23511万 | 403.46 | 403.46 | 7.54 | 45 | 华菱钢铁 | 2024-02-21 三 | 5.86 | 5.86 | 5.79 | 5.95 | 5.79 | -1.19% | 1.00% | 690220 | 40585万 | 400 | 400.01 | 7.47 | 46 | 华菱钢铁 | 2024-02-20 二 | 5.76 | 5.79 | 5.86 | 5.89 | 5.70 | 1.21% | 0.83% | 572312 | 33388万 | 404.84 | 404.85 | 7.56 | 47 | 华菱钢铁 | 2024-02-19 一 | 5.80 | 5.72 | 5.79 | 5.82 | 5.69 | 1.22% | 1.18% | 812145 | 46719万 | 400 | 400.01 | 7.47 | 48 | 华菱钢铁 | 2024-02-08 四 | 5.70 | 5.71 | 5.72 | 5.97 | 5.66 | 0.18% | 1.77% | 1219615 | 71150万 | 395.17 | 395.17 | 7.38 | 49 | 华菱钢铁 | 2024-02-07 三 | 5.47 | 5.48 | 5.71 | 5.71 | 5.42 | 4.20% | 1.73% | 1191797 | 67098万 | 394.48 | 394.48 | 7.37 | 50 | 华菱钢铁 | 2024-02-06 二 | 5.37 | 5.41 | 5.48 | 5.53 | 5.35 | 1.29% | 1.53% | 1054221 | 57435万 | 378.59 | 378.59 | 7.07 | 51 | 华菱钢铁 | 2024-02-05 一 | 5.36 | 5.40 | 5.41 | 5.51 | 5.24 | 0.19% | 1.30% | 897643 | 48318万 | 373.75 | 373.76 | 6.98 | 52 | 华菱钢铁 | 2024-02-02 五 | 5.37 | 5.39 | 5.40 | 5.51 | 5.27 | 0.19% | 1.02% | 703410 | 38214万 | 373.06 | 373.07 | 6.97 | 53 | 华菱钢铁 | 2024-02-01 四 | 5.42 | 5.45 | 5.39 | 5.47 | 5.35 | -1.10% | 0.98% | 678174 | 36653万 | 372.37 | 372.38 | 6.96 | 54 | 华菱钢铁 | 2024-01-31 三 | 5.36 | 5.40 | 5.45 | 5.58 | 5.36 | 0.93% | 1.26% | 871586 | 47754万 | 376.52 | 376.52 | 7.03 | 55 | 华菱钢铁 | 2024-01-30 二 | 5.39 | 5.42 | 5.40 | 5.51 | 5.35 | -0.37% | 1.02% | 706896 | 38468万 | 373.06 | 373.07 | 6.97 | 56 | 华菱钢铁 | 2024-01-29 一 | 5.43 | 5.40 | 5.42 | 5.47 | 5.37 | 0.37% | 0.84% | 578054 | 31313万 | 374.44 | 374.45 | 7 | 57 | 华菱钢铁 | 2024-01-26 五 | 5.44 | 5.41 | 5.40 | 5.49 | 5.35 | -0.18% | 0.69% | 475245 | 25753万 | 373.06 | 373.07 | 6.97 | 58 | 华菱钢铁 | 2024-01-25 四 | 5.14 | 5.09 | 5.41 | 5.41 | 5.11 | 6.29% | 1.31% | 901876 | 47624万 | 373.75 | 373.76 | 6.98 | 59 | 华菱钢铁 | 2024-01-24 三 | 4.94 | 4.92 | 5.09 | 5.09 | 4.89 | 3.46% | 0.73% | 507710 | 25392万 | 351.65 | 351.65 | 6.57 | 60 | 华菱钢铁 | 2024-01-23 二 | 4.91 | 4.92 | 4.92 | 4.97 | 4.84 | 0.00% | 0.99% | 686239 | 33631万 | 339.9 | 339.9 | 6.35 | 61 | 华菱钢铁 | 2024-01-22 一 | 5.19 | 5.20 | 4.92 | 5.21 | 4.88 | -5.38% | 0.78% | 535891 | 27037万 | 339.9 | 339.9 | 6.35 | 62 | 华菱钢铁 | 2024-01-19 五 | 5.20 | 5.20 | 5.20 | 5.26 | 5.15 | 0.00% | 0.60% | 413529 | 21560万 | 359.24 | 359.25 | 6.71 | 63 | 华菱钢铁 | 2024-01-18 四 | 5.29 | 5.33 | 5.20 | 5.29 | 5.06 | -2.44% | 1.32% | 909919 | 46873万 | 359.24 | 359.25 | 6.71 | 64 | 华菱钢铁 | 2024-01-17 三 | 5.38 | 5.39 | 5.33 | 5.41 | 5.33 | -1.11% | 0.66% | 456086 | 24512万 | 368.23 | 368.23 | 6.88 | 65 | 华菱钢铁 | 2024-01-16 二 | 5.43 | 5.43 | 5.39 | 5.44 | 5.33 | -0.74% | 0.57% | 396115 | 21304万 | 372.37 | 372.38 | 6.96 | 66 | 华菱钢铁 | 2024-01-15 一 | 5.40 | 5.39 | 5.43 | 5.46 | 5.37 | 0.74% | 0.55% | 377692 | 20493万 | 375.13 | 375.14 | 7.01 | 67 | 华菱钢铁 | 2024-01-12 五 | 5.36 | 5.36 | 5.39 | 5.47 | 5.35 | 0.56% | 0.49% | 341352 | 18515万 | 372.37 | 372.38 | 6.96 | 68 | 华菱钢铁 | 2024-01-11 四 | 5.43 | 5.44 | 5.36 | 5.44 | 5.31 | -1.47% | 0.77% | 530752 | 28462万 | 370.3 | 370.3 | 6.92 | 69 | 华菱钢铁 | 2024-01-10 三 | 5.48 | 5.48 | 5.44 | 5.49 | 5.41 | -0.73% | 0.61% | 421411 | 22971万 | 375.82 | 375.83 | 7.02 | 70 | 华菱钢铁 | 2024-01-09 二 | 5.41 | 5.44 | 5.48 | 5.52 | 5.36 | 0.74% | 0.71% | 492656 | 26849万 | 378.59 | 378.59 | 7.07 | 71 | 华菱钢铁 | 2024-01-08 一 | 5.57 | 5.60 | 5.44 | 5.60 | 5.39 | -2.86% | 0.95% | 658024 | 35947万 | 375.82 | 375.83 | 7.02 | 72 | 华菱钢铁 | 2024-01-05 五 | 5.61 | 5.63 | 5.60 | 5.72 | 5.55 | -0.53% | 1.05% | 728264 | 41058万 | 386.88 | 386.88 | 7.23 | 73 | 华菱钢铁 | 2024-01-04 四 | 5.47 | 5.47 | 5.63 | 5.66 | 5.42 | 2.93% | 1.61% | 1112634 | 61974万 | 388.95 | 388.96 | 7.27 | 74 | 华菱钢铁 | 2024-01-03 三 | 5.28 | 5.29 | 5.47 | 5.53 | 5.27 | 3.40% | 1.37% | 944955 | 51531万 | 377.9 | 377.9 | 7.06 | 75 | 华菱钢铁 | 2024-01-02 二 | 5.13 | 5.15 | 5.29 | 5.37 | 5.13 | 2.72% | 1.16% | 804258 | 42357万 | 365.46 | 365.47 | 6.83 | 76 | 华菱钢铁 | 2023-12-29 五 | 5.15 | 5.16 | 5.15 | 5.21 | 5.14 | -0.19% | 0.65% | 452145 | 23380万 | 355.79 | 355.79 | 6.65 | 77 | 华菱钢铁 | 2023-12-28 四 | 5.19 | 5.19 | 5.16 | 5.26 | 5.15 | -0.58% | 1.23% | 846808 | 44019万 | 356.48 | 356.49 | 6.66 | 78 | 华菱钢铁 | 2023-12-27 三 | 5.17 | 5.14 | 5.19 | 5.21 | 5.11 | 0.97% | 0.56% | 383475 | 19817万 | 358.55 | 358.56 | 6.7 | 79 | 华菱钢铁 | 2023-12-26 二 | 5.13 | 5.13 | 5.14 | 5.18 | 5.10 | 0.19% | 0.63% | 436968 | 22501万 | 355.1 | 355.1 | 6.63 | 80 | 华菱钢铁 | 2023-12-25 一 | 5.11 | 5.10 | 5.13 | 5.14 | 5.09 | 0.59% | 0.53% | 367010 | 18772万 | 354.41 | 354.41 | 6.62 | 81 | 华菱钢铁 | 2023-12-22 五 | 5.13 | 5.13 | 5.10 | 5.17 | 5.07 | -0.58% | 0.48% | 332611 | 17020万 | 352.34 | 352.34 | 6.58 | 82 | 华菱钢铁 | 2023-12-21 四 | 5.09 | 5.11 | 5.13 | 5.13 | 5.01 | 0.39% | 0.61% | 422501 | 21471万 | 354.41 | 354.41 | 6.62 | 83 | 华菱钢铁 | 2023-12-20 三 | 5.19 | 5.19 | 5.11 | 5.25 | 5.10 | -1.54% | 0.79% | 544811 | 28000万 | 353.03 | 353.03 | 6.6 | 84 | 华菱钢铁 | 2023-12-19 二 | 5.22 | 5.19 | 5.19 | 5.22 | 5.15 | 0.00% | 0.45% | 312959 | 16197万 | 358.55 | 358.56 | 6.7 | 85 | 华菱钢铁 | 2023-12-18 一 | 5.26 | 5.27 | 5.19 | 5.27 | 5.18 | -1.52% | 0.64% | 442868 | 23131万 | 358.55 | 358.56 | 6.7 | 86 | 华菱钢铁 | 2023-12-15 五 | 5.33 | 5.31 | 5.27 | 5.38 | 5.27 | -0.75% | 0.53% | 365369 | 19417万 | 364.08 | 364.08 | 6.8 | 87 | 华菱钢铁 | 2023-12-14 四 | 5.36 | 5.34 | 5.31 | 5.37 | 5.30 | -0.56% | 0.38% | 263356 | 14040万 | 366.84 | 366.85 | 6.85 | 88 | 华菱钢铁 | 2023-12-13 三 | 5.41 | 5.41 | 5.34 | 5.43 | 5.33 | -1.29% | 0.36% | 245538 | 13181万 | 368.92 | 368.92 | 6.89 | 89 | 华菱钢铁 | 2023-12-12 二 | 5.45 | 5.47 | 5.41 | 5.47 | 5.37 | -1.10% | 0.60% | 417475 | 22548万 | 373.75 | 373.76 | 6.98 | 90 | 华菱钢铁 | 2023-12-11 一 | 5.49 | 5.52 | 5.47 | 5.52 | 5.28 | -0.91% | 0.90% | 620769 | 33543万 | 377.9 | 377.9 | 7.06 | 91 | 华菱钢铁 | 2023-12-08 五 | 5.39 | 5.37 | 5.52 | 5.55 | 5.35 | 2.79% | 0.83% | 574610 | 31497万 | 381.35 | 381.36 | 7.12 | 92 | 华菱钢铁 | 2023-12-07 四 | 5.38 | 5.37 | 5.37 | 5.40 | 5.33 | 0.00% | 0.39% | 268328 | 14399万 | 370.99 | 370.99 | 6.93 | 93 | 华菱钢铁 | 2023-12-06 三 | 5.33 | 5.36 | 5.37 | 5.39 | 5.32 | 0.19% | 0.39% | 266238 | 14292万 | 370.99 | 370.99 | 6.93 | 94 | 华菱钢铁 | 2023-12-05 二 | 5.47 | 5.49 | 5.36 | 5.48 | 5.35 | -2.37% | 0.46% | 315961 | 17077万 | 370.3 | 370.3 | 6.92 | 95 | 华菱钢铁 | 2023-12-04 一 | 5.51 | 5.52 | 5.49 | 5.58 | 5.42 | -0.54% | 0.63% | 438526 | 24063万 | 379.28 | 379.28 | 7.09 | 96 | 华菱钢铁 | 2023-12-01 五 | 5.52 | 5.53 | 5.52 | 5.58 | 5.50 | -0.18% | 0.45% | 314327 | 17405万 | 381.35 | 381.36 | 7.12 | 97 | 华菱钢铁 | 2023-11-30 四 | 5.53 | 5.52 | 5.53 | 5.56 | 5.46 | 0.18% | 0.59% | 406823 | 22428万 | 382.04 | 382.05 | 7.14 | 98 | 华菱钢铁 | 2023-11-29 三 | 5.63 | 5.64 | 5.52 | 5.64 | 5.50 | -2.13% | 0.76% | 521778 | 28929万 | 381.35 | 381.36 | 7.12 | 99 | 华菱钢铁 | 2023-11-28 二 | 5.67 | 5.69 | 5.64 | 5.71 | 5.58 | -0.88% | 0.59% | 407539 | 22934万 | 389.64 | 389.65 | 7.28 | 100 | 华菱钢铁 | 2023-11-24 五 | 5.69 | 5.68 | 5.70 | 5.75 | 5.67 | 0.35% | 0.55% | 379304 | 21641万 | 393.79 | 393.79 | 7.36 | 101 | 华菱钢铁 | 2023-11-23 四 | 5.57 | 5.59 | 5.68 | 5.70 | 5.56 | 1.61% | 0.58% | 397545 | 22488万 | 392.41 | 392.41 | 7.33 | 102 | 华菱钢铁 | 2023-11-22 三 | 5.64 | 5.66 | 5.59 | 5.67 | 5.59 | -1.24% | 0.34% | 232453 | 13079万 | 386.19 | 386.19 | 7.22 | 103 | 华菱钢铁 | 2023-11-21 二 | 5.70 | 5.68 | 5.66 | 5.78 | 5.64 | -0.35% | 0.71% | 492611 | 28157万 | 391.02 | 391.03 | 7.31 | 104 | 华菱钢铁 | 2023-11-20 一 | 5.68 | 5.65 | 5.68 | 5.75 | 5.63 | 0.53% | 0.58% | 402496 | 22909万 | 392.41 | 392.41 | 7.33 | 105 | 华菱钢铁 | 2023-11-17 五 | 5.67 | 5.68 | 5.65 | 5.69 | 5.60 | -0.53% | 0.42% | 291453 | 16438万 | 390.33 | 390.34 | 7.29 | 106 | 华菱钢铁 | 2023-11-16 四 | 5.70 | 5.70 | 5.68 | 5.72 | 5.65 | -0.35% | 0.31% | 211866 | 12045万 | 392.41 | 392.41 | 7.33 | 107 | 华菱钢铁 | 2023-11-15 三 | 5.64 | 5.60 | 5.70 | 5.77 | 5.61 | 1.79% | 0.55% | 382749 | 21737万 | 393.79 | 393.79 | 7.36 | 108 | 华菱钢铁 | 2023-11-14 二 | 5.66 | 5.67 | 5.60 | 5.67 | 5.47 | -1.23% | 0.87% | 603317 | 33558万 | 386.88 | 386.88 | 7.23 | 109 | 华菱钢铁 | 2023-11-13 一 | 5.52 | 5.49 | 5.67 | 5.68 | 5.50 | 3.28% | 0.87% | 602434 | 33751万 | 391.71 | 391.72 | 7.32 | 110 | 华菱钢铁 | 2023-11-10 五 | 5.55 | 5.53 | 5.49 | 5.58 | 5.48 | -0.72% | 0.43% | 298392 | 16448万 | 379.28 | 379.28 | 7.09 | 111 | 华菱钢铁 | 2023-11-09 四 | 5.37 | 5.39 | 5.53 | 5.56 | 5.37 | 2.60% | 1.01% | 698609 | 38403万 | 382.04 | 382.05 | 7.14 | 112 | 华菱钢铁 | 2023-11-08 三 | 5.49 | 5.50 | 5.39 | 5.51 | 5.37 | -2.00% | 0.76% | 527170 | 28546万 | 372.37 | 372.38 | 6.96 | 113 | 华菱钢铁 | 2023-11-07 二 | 5.51 | 5.51 | 5.50 | 5.54 | 5.41 | -0.18% | 0.96% | 666139 | 36534万 | 379.97 | 379.97 | 7.1 | 114 | 华菱钢铁 | 2023-11-06 一 | 5.70 | 5.66 | 5.51 | 5.71 | 5.47 | -2.65% | 1.54% | 1065162 | 58955万 | 380.66 | 380.67 | 7.11 | 115 | 华菱钢铁 | 2023-11-03 五 | 5.71 | 5.69 | 5.66 | 5.79 | 5.66 | -0.53% | 0.67% | 463540 | 26465万 | 391.02 | 391.03 | 7.31 | 116 | 华菱钢铁 | 2023-11-02 四 | 5.83 | 5.83 | 5.69 | 5.85 | 5.69 | -2.40% | 0.77% | 531245 | 30442万 | 393.1 | 393.1 | 7.34 | 117 | 华菱钢铁 | 2023-11-01 三 | 5.87 | 5.83 | 5.83 | 5.88 | 5.72 | 0.00% | 0.73% | 502948 | 29250万 | 402.77 | 402.77 | 7.52 | 118 | 华菱钢铁 | 2023-10-31 二 | 5.91 | 5.91 | 5.83 | 6.02 | 5.81 | -1.35% | 0.79% | 543826 | 32042万 | 402.77 | 402.77 | 7.52 | 119 | 华菱钢铁 | 2023-10-30 一 | 5.93 | 5.97 | 5.91 | 6.02 | 5.90 | -1.01% | 0.63% | 437577 | 26063万 | 408.3 | 408.3 | 7.97 | 120 | 华菱钢铁 | 2023-10-27 五 | 5.97 | 5.98 | 5.97 | 6.10 | 5.93 | -0.17% | 0.92% | 635281 | 38117万 | 412.44 | 412.45 | 8.05 | 121 | 华菱钢铁 | 2023-10-26 四 | 5.95 | 5.96 | 5.98 | 6.07 | 5.91 | 0.34% | 0.70% | 484025 | 28908万 | 413.13 | 413.14 | 8.06 | 122 | 华菱钢铁 | 2023-10-25 三 | 5.81 | 5.70 | 5.96 | 6.01 | 5.80 | 4.56% | 0.87% | 597893 | 35564万 | 411.75 | 411.75 | 8.03 | 123 | 华菱钢铁 | 2023-10-24 二 | 5.74 | 5.69 | 5.70 | 5.85 | 5.67 | 0.18% | 0.55% | 382360 | 21862万 | 393.79 | 393.79 | 7.68 | 124 | 华菱钢铁 | 2023-10-23 一 | 5.81 | 5.84 | 5.69 | 5.82 | 5.66 | -2.57% | 0.56% | 390303 | 22348万 | 393.1 | 393.1 | 7.67 | 125 | 华菱钢铁 | 2023-10-20 五 | 5.82 | 5.85 | 5.84 | 5.90 | 5.81 | -0.17% | 0.46% | 319930 | 18736万 | 403.46 | 403.46 | 7.87 | 126 | 华菱钢铁 | 2023-10-19 四 | 5.96 | 6.00 | 5.85 | 5.99 | 5.83 | -2.50% | 0.64% | 440412 | 25943万 | 404.15 | 404.16 | 7.89 | 127 | 华菱钢铁 | 2023-10-18 三 | 6.01 | 6.01 | 6.00 | 6.07 | 5.98 | -0.17% | 0.64% | 441373 | 26581万 | 414.51 | 414.52 | 8.09 | 128 | 华菱钢铁 | 2023-10-17 二 | 5.97 | 5.98 | 6.01 | 6.07 | 5.95 | 0.50% | 0.47% | 326928 | 19628万 | 415.2 | 415.21 | 8.1 | 129 | 华菱钢铁 | 2023-10-16 一 | 5.94 | 5.94 | 5.98 | 6.02 | 5.90 | 0.67% | 0.63% | 434887 | 25948万 | 413.13 | 413.14 | 8.06 | 130 | 华菱钢铁 | 2023-10-13 五 | 5.91 | 5.94 | 5.94 | 5.99 | 5.86 | 0.00% | 0.57% | 396916 | 23538万 | 410.37 | 410.37 | 8.01 | 131 | 华菱钢铁 | 2023-10-12 四 | 5.89 | 5.87 | 5.94 | 6.01 | 5.88 | 1.19% | 0.73% | 502684 | 29878万 | 410.37 | 410.37 | 8.01 | 132 | 华菱钢铁 | 2023-10-11 三 | 5.94 | 5.94 | 5.87 | 5.96 | 5.85 | -1.18% | 0.78% | 539729 | 31826万 | 405.53 | 405.54 | 7.91 | 133 | 华菱钢铁 | 2023-10-10 二 | 5.95 | 5.93 | 5.94 | 5.97 | 5.84 | 0.17% | 0.74% | 513256 | 30345万 | 410.37 | 410.37 | 8.01 | 134 | 华菱钢铁 | 2023-10-09 一 | 5.96 | 5.98 | 5.93 | 5.98 | 5.86 | -0.84% | 0.60% | 411476 | 24425万 | 409.68 | 409.68 | 7.99 | 135 | 华菱钢铁 | 2023-09-28 四 | 5.98 | 5.96 | 5.98 | 6.06 | 5.97 | 0.34% | 0.92% | 633840 | 38142万 | 413.13 | 413.14 | 8.06 | 136 | 华菱钢铁 | 2023-09-27 三 | 6.14 | 6.12 | 5.96 | 6.15 | 5.95 | -2.61% | 1.34% | 923128 | 55301万 | 411.75 | 411.75 | 8.03 | 137 | 华菱钢铁 | 2023-09-26 二 | 6.15 | 6.15 | 6.12 | 6.18 | 6.09 | -0.49% | 0.56% | 389505 | 23866万 | 422.8 | 422.81 | 8.25 | 138 | 华菱钢铁 | 2023-09-25 一 | 6.16 | 6.16 | 6.15 | 6.23 | 6.12 | -0.16% | 0.52% | 359027 | 22156万 | 424.88 | 424.88 | 8.29 | 139 | 华菱钢铁 | 2023-09-22 五 | 6.22 | 6.24 | 6.16 | 6.28 | 6.10 | -1.28% | 1.03% | 589100 | 36241万 | 352.23 | 425.57 | 8.3 | 140 | 华菱钢铁 | 2023-09-21 四 | 6.36 | 6.40 | 6.24 | 6.39 | 6.22 | -2.50% | 0.95% | 542385 | 33973万 | 356.81 | 431.1 | 8.41 | 141 | 华菱钢铁 | 2023-09-20 三 | 6.37 | 6.36 | 6.40 | 6.43 | 6.31 | 0.63% | 0.76% | 433766 | 27714万 | 365.95 | 442.15 | 8.63 | 142 | 华菱钢铁 | 2023-09-19 二 | 6.28 | 6.27 | 6.36 | 6.38 | 6.23 | 1.44% | 1.08% | 619702 | 39227万 | 363.67 | 439.39 | 8.57 | 143 | 华菱钢铁 | 2023-09-18 一 | 6.24 | 6.25 | 6.27 | 6.29 | 6.16 | 0.32% | 0.80% | 459569 | 28607万 | 358.52 | 433.17 | 8.45 | 144 | 华菱钢铁 | 2023-09-15 五 | 6.20 | 6.18 | 6.25 | 6.30 | 6.16 | 1.13% | 1.05% | 598651 | 37374万 | 357.38 | 431.79 | 8.42 | 145 | 华菱钢铁 | 2023-09-14 四 | 6.08 | 6.11 | 6.18 | 6.21 | 6.03 | 1.15% | 0.71% | 406080 | 24960万 | 353.37 | 426.95 | 8.33 | 146 | 华菱钢铁 | 2023-09-13 三 | 5.99 | 5.99 | 6.11 | 6.17 | 5.98 | 2.00% | 0.99% | 563235 | 34377万 | 349.37 | 422.12 | 8.24 | 147 | 华菱钢铁 | 2023-09-12 二 | 6.00 | 6.01 | 5.99 | 6.06 | 5.98 | -0.33% | 0.64% | 367780 | 22097万 | 342.51 | 413.83 | 8.07 | 148 | 华菱钢铁 | 2023-09-11 一 | 6.01 | 5.98 | 6.01 | 6.07 | 5.96 | 0.50% | 0.63% | 357450 | 21495万 | 343.65 | 415.21 | 8.1 | 149 | 华菱钢铁 | 2023-09-08 五 | 6.07 | 6.08 | 5.98 | 6.07 | 5.97 | -1.64% | 0.62% | 355032 | 21330万 | 341.94 | 413.14 | 8.06 | 150 | 华菱钢铁 | 2023-09-07 四 | 6.20 | 6.22 | 6.08 | 6.21 | 6.02 | -2.25% | 1.04% | 593075 | 36260万 | 347.65 | 420.04 | 8.2 | 151 | 华菱钢铁 | 2023-09-06 三 | 6.27 | 6.30 | 6.22 | 6.31 | 6.18 | -1.27% | 0.72% | 412610 | 25677万 | 355.66 | 429.72 | 8.38 | 152 | 华菱钢铁 | 2023-09-05 二 | 6.32 | 6.32 | 6.30 | 6.34 | 6.24 | -0.32% | 0.82% | 469470 | 29512万 | 360.23 | 435.24 | 8.49 | 153 | 华菱钢铁 | 2023-09-04 一 | 6.17 | 6.13 | 6.32 | 6.42 | 6.16 | 3.10% | 2.37% | 1354981 | 85473万 | 361.38 | 436.63 | 8.52 | 154 | 华菱钢铁 | 2023-09-01 五 | 5.92 | 5.92 | 6.13 | 6.16 | 5.90 | 3.55% | 1.54% | 882008 | 53866万 | 350.51 | 423.5 | 8.26 | 155 | 华菱钢铁 | 2023-08-31 四 | 5.86 | 5.88 | 5.92 | 5.98 | 5.85 | 0.68% | 0.94% | 535652 | 31813万 | 338.51 | 408.99 | 7.98 | 156 | 华菱钢铁 | 2023-08-30 三 | 5.85 | 5.89 | 5.88 | 5.99 | 5.85 | -0.17% | 0.55% | 311697 | 18411万 | 336.22 | 406.23 | 7.93 | 157 | 华菱钢铁 | 2023-08-29 二 | 5.92 | 5.92 | 5.89 | 6.03 | 5.83 | -0.51% | 1.16% | 660756 | 39079万 | 336.79 | 406.92 | 7.94 | 158 | 华菱钢铁 | 2023-08-28 一 | 6.10 | 5.87 | 5.92 | 6.17 | 5.78 | 0.85% | 1.67% | 954267 | 56807万 | 338.51 | 408.99 | 7.98 | 159 | 华菱钢铁 | 2023-08-25 五 | 5.93 | 5.88 | 5.87 | 5.96 | 5.81 | -0.17% | 0.93% | 534156 | 31418万 | 335.65 | 405.54 | 7.91 | 160 | 华菱钢铁 | 2023-08-23 三 | 5.91 | 5.92 | 5.86 | 5.93 | 5.84 | -1.01% | 0.87% | 496986 | 29214万 | 335.08 | 404.85 | 8.17 | 161 | 华菱钢铁 | 2023-08-22 二 | 5.80 | 5.80 | 5.92 | 5.96 | 5.79 | 2.07% | 1.19% | 680022 | 40042万 | 338.51 | 408.99 | 8.25 |
|
行情刷新 | 流通股东
|