| 股票名称 | 代码 001216 | 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 | 华瓷股份 | 2023-08-22 二 | 13.06 | 13.05 | 12.63 | 13.15 | 12.45 | -3.22% | 3.39% | 21354 | 2706万 | 7.95 | 31.81 | 17.94 | 2 | 华瓷股份 | 2023-08-23 三 | 12.54 | 12.63 | 12.43 | 12.66 | 12.36 | -1.58% | 2.31% | 14573 | 1821万 | 7.83 | 31.31 | 18.86 | 3 | 华瓷股份 | 2023-08-25 五 | 12.10 | 12.17 | 11.82 | 12.21 | 11.78 | -2.88% | 3.14% | 19778 | 2368万 | 7.44 | 29.77 | 17.93 | 4 | 华瓷股份 | 2023-08-28 一 | 12.30 | 11.82 | 12.10 | 12.47 | 12.10 | 2.37% | 4.36% | 27464 | 3385万 | 7.62 | 30.48 | 18.36 | 5 | 华瓷股份 | 2023-08-29 二 | 12.12 | 12.10 | 12.54 | 12.56 | 12.12 | 3.64% | 2.96% | 18662 | 2322万 | 7.9 | 31.58 | 19.02 | 6 | 华瓷股份 | 2023-08-30 三 | 12.65 | 12.54 | 12.79 | 12.85 | 12.57 | 1.99% | 2.53% | 15929 | 2034万 | 8.05 | 32.21 | 19.4 | 7 | 华瓷股份 | 2023-08-31 四 | 12.84 | 12.79 | 12.88 | 13.03 | 12.75 | 0.70% | 3.00% | 18881 | 2437万 | 8.11 | 32.44 | 19.54 | 8 | 华瓷股份 | 2023-09-01 五 | 12.98 | 12.88 | 13.23 | 13.36 | 12.83 | 2.72% | 4.82% | 30320 | 3986万 | 8.33 | 33.32 | 20.07 | 9 | 华瓷股份 | 2023-09-04 一 | 13.23 | 13.23 | 13.38 | 13.49 | 13.12 | 1.13% | 3.64% | 22933 | 3054万 | 8.42 | 33.7 | 20.3 | 10 | 华瓷股份 | 2023-09-05 二 | 13.31 | 13.38 | 13.33 | 13.48 | 13.25 | -0.37% | 3.15% | 19827 | 2644万 | 8.39 | 33.57 | 20.22 | 11 | 华瓷股份 | 2023-09-06 三 | 13.29 | 13.33 | 13.26 | 13.42 | 13.21 | -0.53% | 1.85% | 11638 | 1546万 | 8.35 | 33.4 | 20.12 | 12 | 华瓷股份 | 2023-09-07 四 | 13.23 | 13.26 | 13.20 | 13.34 | 13.13 | -0.45% | 2.25% | 14182 | 1879万 | 8.31 | 33.25 | 20.02 | 13 | 华瓷股份 | 2023-09-08 五 | 13.24 | 13.20 | 13.09 | 13.24 | 13.02 | -0.83% | 2.11% | 13296 | 1743万 | 8.24 | 32.97 | 19.86 | 14 | 华瓷股份 | 2023-09-11 一 | 13.16 | 13.09 | 13.23 | 13.36 | 13.03 | 1.07% | 2.93% | 18459 | 2444万 | 8.33 | 33.32 | 20.07 | 15 | 华瓷股份 | 2023-09-12 二 | 13.25 | 13.23 | 13.22 | 13.27 | 13.08 | -0.08% | 1.59% | 10031 | 1324万 | 8.32 | 33.3 | 20.05 | 16 | 华瓷股份 | 2023-09-13 三 | 13.21 | 13.22 | 13.08 | 13.21 | 12.98 | -1.06% | 1.34% | 8466 | 1107万 | 8.24 | 32.94 | 19.84 | 17 | 华瓷股份 | 2023-09-14 四 | 13.07 | 13.08 | 12.87 | 13.09 | 12.76 | -1.61% | 1.58% | 9924 | 1278万 | 8.1 | 32.42 | 19.52 | 18 | 华瓷股份 | 2023-09-15 五 | 12.91 | 12.87 | 12.94 | 13.05 | 12.81 | 0.54% | 1.78% | 11198 | 1449万 | 8.15 | 32.59 | 19.63 | 19 | 华瓷股份 | 2023-09-18 一 | 12.94 | 12.94 | 13.20 | 13.28 | 12.78 | 2.01% | 2.20% | 13862 | 1821万 | 8.31 | 33.25 | 20.02 | 20 | 华瓷股份 | 2023-09-19 二 | 13.25 | 13.20 | 12.91 | 13.25 | 12.88 | -2.20% | 1.67% | 10492 | 1364万 | 8.13 | 32.52 | 19.58 | 21 | 华瓷股份 | 2023-09-20 三 | 12.95 | 12.91 | 12.90 | 13.08 | 12.85 | -0.08% | 1.52% | 9569 | 1240万 | 8.12 | 32.49 | 19.57 | 22 | 华瓷股份 | 2023-09-21 四 | 12.98 | 12.90 | 12.77 | 12.98 | 12.69 | -1.01% | 1.22% | 7684 | 984万 | 8.04 | 32.16 | 19.37 | 23 | 华瓷股份 | 2023-09-22 五 | 12.77 | 12.77 | 13.02 | 13.03 | 12.65 | 1.96% | 1.55% | 9766 | 1258万 | 8.2 | 32.79 | 19.75 | 24 | 华瓷股份 | 2023-09-25 一 | 13.02 | 13.02 | 12.63 | 13.02 | 12.59 | -3.00% | 2.20% | 13859 | 1764万 | 7.95 | 31.81 | 19.16 | 25 | 华瓷股份 | 2023-09-26 二 | 12.63 | 12.63 | 12.57 | 12.71 | 12.51 | -0.48% | 1.41% | 8864 | 1118万 | 7.91 | 31.66 | 19.07 | 26 | 华瓷股份 | 2023-09-27 三 | 12.57 | 12.57 | 12.53 | 12.72 | 12.45 | -0.32% | 1.65% | 10382 | 1303万 | 7.89 | 31.56 | 19.01 | 27 | 华瓷股份 | 2023-09-28 四 | 12.65 | 12.53 | 12.78 | 12.94 | 12.53 | 2.00% | 2.08% | 13101 | 1668万 | 8.05 | 32.19 | 19.39 | 28 | 华瓷股份 | 2023-10-09 一 | 12.80 | 12.78 | 12.32 | 12.83 | 12.29 | -3.60% | 2.49% | 15686 | 1950万 | 7.76 | 31.03 | 18.69 | 29 | 华瓷股份 | 2023-10-10 二 | 12.40 | 12.32 | 12.31 | 12.49 | 12.23 | -0.08% | 1.86% | 11709 | 1443万 | 7.75 | 31 | 18.67 | 30 | 华瓷股份 | 2023-10-11 三 | 12.37 | 12.31 | 12.23 | 12.39 | 12.15 | -0.65% | 2.46% | 15503 | 1899万 | 7.7 | 30.8 | 18.55 | 31 | 华瓷股份 | 2023-10-12 四 | 12.25 | 12.23 | 12.30 | 12.30 | 12.14 | 0.57% | 1.49% | 9393 | 1149万 | 7.74 | 30.98 | 18.66 | 32 | 华瓷股份 | 2023-10-13 五 | 12.28 | 12.30 | 12.15 | 12.29 | 12.03 | -1.22% | 1.49% | 9374 | 1136万 | 7.65 | 30.6 | 18.43 | 33 | 华瓷股份 | 2023-10-16 一 | 12.16 | 12.15 | 12.20 | 12.30 | 12.10 | 0.41% | 1.86% | 11693 | 1427万 | 7.68 | 30.73 | 18.51 | 34 | 华瓷股份 | 2023-10-17 二 | 12.21 | 12.20 | 12.20 | 12.35 | 12.11 | 0.00% | 1.38% | 8677 | 1061万 | 7.68 | 30.73 | 18.51 | 35 | 华瓷股份 | 2023-10-18 三 | 12.18 | 12.20 | 12.00 | 12.18 | 11.97 | -1.64% | 1.68% | 10591 | 1273万 | 7.56 | 30.22 | 18.2 | 36 | 华瓷股份 | 2023-10-19 四 | 11.87 | 12.00 | 11.92 | 12.20 | 11.87 | -0.67% | 1.53% | 9661 | 1161万 | 7.51 | 30.02 | 18.08 | 37 | 华瓷股份 | 2023-10-20 五 | 11.93 | 11.92 | 11.86 | 12.13 | 11.84 | -0.50% | 1.64% | 10318 | 1234万 | 7.47 | 29.87 | 17.99 | 38 | 华瓷股份 | 2023-10-23 一 | 11.90 | 11.86 | 11.54 | 11.90 | 11.49 | -2.70% | 1.81% | 11406 | 1327万 | 7.27 | 29.07 | 17.51 | 39 | 华瓷股份 | 2023-10-24 二 | 11.59 | 11.54 | 12.04 | 12.04 | 11.56 | 4.33% | 2.39% | 15024 | 1785万 | 7.58 | 30.32 | 18.26 | 40 | 华瓷股份 | 2023-10-25 三 | 12.10 | 12.04 | 12.11 | 12.17 | 12.00 | 0.58% | 1.45% | 9122 | 1105万 | 7.63 | 30.5 | 18.84 | 41 | 华瓷股份 | 2023-10-26 四 | 12.48 | 12.11 | 12.18 | 13.10 | 12.13 | 0.58% | 8.90% | 56058 | 6995万 | 7.67 | 30.68 | 18.95 | 42 | 华瓷股份 | 2023-10-27 五 | 12.23 | 12.18 | 12.69 | 12.74 | 12.22 | 4.19% | 7.25% | 45626 | 5749万 | 7.99 | 31.96 | 19.75 | 43 | 华瓷股份 | 2023-10-30 一 | 12.60 | 12.69 | 12.62 | 12.85 | 12.55 | -0.55% | 3.32% | 20920 | 2651万 | 7.95 | 31.79 | 19.64 | 44 | 华瓷股份 | 2023-10-31 二 | 12.63 | 12.62 | 12.54 | 12.75 | 12.49 | -0.63% | 2.02% | 12702 | 1599万 | 7.9 | 31.58 | 19.51 | 45 | 华瓷股份 | 2023-11-01 三 | 12.58 | 12.54 | 12.75 | 12.83 | 12.45 | 1.67% | 2.56% | 16105 | 2048万 | 8.03 | 32.11 | 19.84 | 46 | 华瓷股份 | 2023-11-02 四 | 12.72 | 12.75 | 12.68 | 12.86 | 12.68 | -0.55% | 1.56% | 9831 | 1253万 | 7.98 | 31.94 | 19.73 | 47 | 华瓷股份 | 2023-11-03 五 | 12.70 | 12.68 | 12.76 | 12.86 | 12.65 | 0.63% | 2.03% | 12806 | 1636万 | 8.03 | 32.14 | 19.86 | 48 | 华瓷股份 | 2023-11-06 一 | 12.87 | 12.76 | 12.93 | 12.95 | 12.78 | 1.33% | 2.39% | 15021 | 1933万 | 8.14 | 32.57 | 20.12 | 49 | 华瓷股份 | 2023-11-07 二 | 12.89 | 12.93 | 12.97 | 13.02 | 12.74 | 0.31% | 2.51% | 15778 | 2040万 | 8.17 | 32.67 | 20.18 | 50 | 华瓷股份 | 2023-11-08 三 | 13.00 | 12.97 | 13.08 | 13.13 | 12.94 | 0.85% | 2.39% | 15073 | 1968万 | 8.24 | 32.94 | 20.35 | 51 | 华瓷股份 | 2023-11-09 四 | 13.08 | 13.08 | 13.02 | 13.20 | 12.98 | -0.46% | 2.11% | 13272 | 1734万 | 8.2 | 32.79 | 20.26 | 52 | 华瓷股份 | 2023-11-10 五 | 13.15 | 13.02 | 12.95 | 13.15 | 12.90 | -0.54% | 1.35% | 8487 | 1101万 | 8.15 | 32.62 | 20.15 | 53 | 华瓷股份 | 2023-11-13 一 | 12.95 | 12.95 | 13.18 | 13.18 | 12.95 | 1.78% | 1.82% | 11455 | 1499万 | 8.3 | 33.2 | 20.51 | 54 | 华瓷股份 | 2023-11-14 二 | 13.17 | 13.18 | 13.15 | 13.22 | 13.08 | -0.23% | 1.41% | 8864 | 1166万 | 8.28 | 33.12 | 20.46 | 55 | 华瓷股份 | 2023-11-15 三 | 13.20 | 13.15 | 13.29 | 13.35 | 13.16 | 1.06% | 1.91% | 12008 | 1593万 | 8.37 | 33.47 | 20.68 | 56 | 华瓷股份 | 2023-11-16 四 | 13.27 | 13.29 | 13.23 | 13.33 | 13.15 | -0.45% | 1.55% | 9785 | 1294万 | 8.33 | 33.32 | 20.59 | 57 | 华瓷股份 | 2023-11-17 五 | 13.23 | 13.23 | 13.28 | 13.32 | 13.10 | 0.38% | 1.63% | 10261 | 1358万 | 8.36 | 33.45 | 20.66 | 58 | 华瓷股份 | 2023-11-20 一 | 13.26 | 13.28 | 13.32 | 13.35 | 13.18 | 0.30% | 1.81% | 11419 | 1515万 | 8.39 | 33.55 | 20.73 | 59 | 华瓷股份 | 2023-11-21 二 | 13.32 | 13.32 | 13.38 | 13.42 | 13.30 | 0.45% | 2.08% | 13088 | 1749万 | 8.42 | 33.7 | 20.82 | 60 | 华瓷股份 | 2023-11-22 三 | 13.38 | 13.38 | 13.31 | 13.41 | 13.21 | -0.52% | 1.94% | 12212 | 1624万 | 8.38 | 33.52 | 20.71 | 61 | 华瓷股份 | 2023-11-23 四 | 13.22 | 13.31 | 13.31 | 13.35 | 13.17 | 0.00% | 1.54% | 9701 | 1289万 | 8.38 | 33.52 | 20.71 | 62 | 华瓷股份 | 2023-11-24 五 | 13.32 | 13.31 | 13.20 | 13.35 | 13.11 | -0.83% | 1.90% | 11967 | 1578万 | 8.31 | 33.25 | 20.54 | 63 | 华瓷股份 | 2023-11-27 一 | 13.20 | 13.20 | 13.11 | 13.28 | 13.04 | -0.68% | 2.21% | 13914 | 1828万 | 8.25 | 33.02 | 20.4 | 64 | 华瓷股份 | 2023-11-28 二 | 13.09 | 13.11 | 13.35 | 13.37 | 13.08 | 1.83% | 2.17% | 13641 | 1809万 | 8.41 | 33.62 | 20.77 | 65 | 华瓷股份 | 2023-11-29 三 | 13.35 | 13.35 | 13.22 | 13.35 | 13.15 | -0.97% | 2.82% | 17761 | 2348万 | 8.32 | 33.3 | 20.57 | 66 | 华瓷股份 | 2023-11-30 四 | 13.23 | 13.22 | 13.16 | 13.27 | 13.00 | -0.45% | 2.23% | 14022 | 1840万 | 8.29 | 33.15 | 20.48 | 67 | 华瓷股份 | 2023-12-01 五 | 13.20 | 13.16 | 13.06 | 13.29 | 13.00 | -0.76% | 4.36% | 27441 | 3604万 | 8.22 | 32.89 | 20.32 | 68 | 华瓷股份 | 2023-12-04 一 | 13.06 | 13.06 | 13.06 | 13.28 | 12.98 | 0.00% | 2.54% | 15980 | 2086万 | 8.22 | 32.89 | 20.32 | 69 | 华瓷股份 | 2023-12-05 二 | 13.09 | 13.06 | 12.89 | 13.15 | 12.89 | -1.30% | 2.15% | 13537 | 1761万 | 8.12 | 32.47 | 20.06 | 70 | 华瓷股份 | 2023-12-06 三 | 13.04 | 12.89 | 13.06 | 13.15 | 12.89 | 1.32% | 2.01% | 12671 | 1657万 | 8.22 | 32.89 | 20.32 | 71 | 华瓷股份 | 2023-12-07 四 | 13.14 | 13.06 | 13.01 | 13.14 | 12.87 | -0.38% | 1.88% | 11867 | 1539万 | 8.19 | 32.77 | 20.24 | 72 | 华瓷股份 | 2023-12-08 五 | 12.96 | 13.01 | 12.57 | 13.08 | 12.57 | -3.38% | 2.50% | 15753 | 2016万 | 7.91 | 31.66 | 19.56 | 73 | 华瓷股份 | 2023-12-11 一 | 12.52 | 12.57 | 12.75 | 12.89 | 12.45 | 1.43% | 3.26% | 20545 | 2609万 | 8.03 | 32.11 | 19.84 | 74 | 华瓷股份 | 2023-12-12 二 | 12.76 | 12.75 | 12.87 | 12.90 | 12.59 | 0.94% | 1.73% | 10910 | 1391万 | 8.1 | 32.42 | 20.03 | 75 | 华瓷股份 | 2023-12-13 三 | 12.86 | 12.87 | 12.83 | 13.00 | 12.76 | -0.31% | 1.96% | 12367 | 1592万 | 8.08 | 32.31 | 19.96 | 76 | 华瓷股份 | 2023-12-14 四 | 12.85 | 12.83 | 12.84 | 13.00 | 12.81 | 0.08% | 1.34% | 8413 | 1085万 | 8.08 | 32.34 | 19.98 | 77 | 华瓷股份 | 2023-12-15 五 | 12.89 | 12.84 | 12.90 | 12.95 | 12.80 | 0.47% | 1.60% | 10049 | 1295万 | 8.12 | 32.49 | 20.07 | 78 | 华瓷股份 | 2023-12-18 一 | 12.89 | 12.90 | 12.81 | 12.98 | 12.70 | -0.70% | 1.53% | 9627 | 1238万 | 8.07 | 32.26 | 19.93 | 79 | 华瓷股份 | 2023-12-19 二 | 12.75 | 12.81 | 12.77 | 12.85 | 12.62 | -0.31% | 2.32% | 14621 | 1862万 | 8.04 | 32.16 | 19.87 | 80 | 华瓷股份 | 2023-12-20 三 | 12.77 | 12.77 | 12.73 | 13.05 | 12.70 | -0.31% | 1.90% | 11933 | 1538万 | 8.02 | 32.06 | 19.81 | 81 | 华瓷股份 | 2023-12-21 四 | 12.65 | 12.73 | 12.94 | 12.95 | 12.55 | 1.65% | 2.38% | 14991 | 1913万 | 8.15 | 32.59 | 20.14 | 82 | 华瓷股份 | 2023-12-22 五 | 12.93 | 12.94 | 12.67 | 13.06 | 12.58 | -2.09% | 2.29% | 14391 | 1840万 | 7.98 | 31.91 | 19.71 | 83 | 华瓷股份 | 2023-12-25 一 | 12.70 | 12.67 | 12.44 | 12.74 | 12.35 | -1.82% | 1.71% | 10743 | 1339万 | 7.83 | 31.33 | 19.36 | 84 | 华瓷股份 | 2023-12-26 二 | 12.44 | 12.44 | 12.35 | 12.55 | 12.32 | -0.72% | 1.77% | 11165 | 1386万 | 7.78 | 31.11 | 19.22 | 85 | 华瓷股份 | 2023-12-27 三 | 12.38 | 12.35 | 12.53 | 12.55 | 12.30 | 1.46% | 1.21% | 7598 | 944万 | 7.89 | 31.56 | 19.5 | 86 | 华瓷股份 | 2023-12-28 四 | 12.55 | 12.53 | 12.72 | 12.79 | 12.28 | 1.52% | 2.35% | 14800 | 1862万 | 8.01 | 32.04 | 19.79 | 87 | 华瓷股份 | 2023-12-29 五 | 12.80 | 12.72 | 13.05 | 13.05 | 12.76 | 2.59% | 2.56% | 16120 | 2088万 | 8.22 | 32.87 | 20.31 | 88 | 华瓷股份 | 2024-01-02 二 | 13.10 | 13.05 | 13.25 | 13.29 | 13.04 | 1.53% | 2.64% | 16620 | 2194万 | 8.34 | 33.37 | 20.62 | 89 | 华瓷股份 | 2024-01-03 三 | 13.25 | 13.25 | 13.25 | 13.31 | 13.06 | 0.00% | 2.34% | 14715 | 1943万 | 8.34 | 33.37 | 20.62 | 90 | 华瓷股份 | 2024-01-04 四 | 13.25 | 13.25 | 13.28 | 13.30 | 13.08 | 0.23% | 1.58% | 9928 | 1313万 | 8.36 | 33.45 | 20.66 | 91 | 华瓷股份 | 2024-01-05 五 | 13.30 | 13.28 | 13.19 | 13.33 | 13.13 | -0.68% | 1.86% | 11694 | 1546万 | 8.31 | 33.22 | 20.52 | 92 | 华瓷股份 | 2024-01-08 一 | 13.18 | 13.19 | 12.93 | 13.23 | 12.93 | -1.97% | 1.99% | 12554 | 1641万 | 8.14 | 32.57 | 20.12 | 93 | 华瓷股份 | 2024-01-09 二 | 12.96 | 12.93 | 13.20 | 13.29 | 12.95 | 2.09% | 3.15% | 19840 | 2597万 | 8.31 | 33.25 | 20.54 | 94 | 华瓷股份 | 2024-01-10 三 | 13.12 | 13.20 | 13.00 | 13.23 | 12.94 | -1.52% | 2.79% | 17585 | 2298万 | 8.19 | 32.74 | 20.23 | 95 | 华瓷股份 | 2024-01-11 四 | 13.00 | 13.00 | 13.13 | 13.16 | 12.91 | 1.00% | 2.51% | 15812 | 2066万 | 8.27 | 33.07 | 20.43 | 96 | 华瓷股份 | 2024-01-12 五 | 13.12 | 13.13 | 13.06 | 13.30 | 12.99 | -0.53% | 2.46% | 15466 | 2031万 | 8.22 | 32.89 | 20.32 | 97 | 华瓷股份 | 2024-01-15 一 | 13.08 | 13.06 | 13.18 | 13.25 | 12.95 | 0.92% | 3.01% | 18958 | 2494万 | 8.3 | 33.2 | 20.51 | 98 | 华瓷股份 | 2024-01-16 二 | 13.18 | 13.18 | 13.09 | 13.31 | 12.95 | -0.68% | 2.51% | 15796 | 2068万 | 8.24 | 32.97 | 20.37 | 99 | 华瓷股份 | 2024-01-17 三 | 13.05 | 13.09 | 14.40 | 14.40 | 13.03 | 10.01% | 7.24% | 45573 | 6389万 | 9.07 | 36.27 | 22.41 | 100 | 华瓷股份 | 2024-01-18 四 | 15.84 | 14.40 | 15.84 | 15.84 | 15.84 | 10.00% | 4.07% | 25651 | 4063万 | 9.97 | 39.9 | 24.65 | 101 | 华瓷股份 | 2024-01-19 五 | 17.42 | 15.84 | 17.42 | 17.42 | 16.65 | 9.97% | 28.69% | 180657 | 31392万 | 10.97 | 43.88 | 27.11 | 102 | 华瓷股份 | 2024-01-22 一 | 18.96 | 17.42 | 19.16 | 19.16 | 18.38 | 9.99% | 49.24% | 310057 | 59148万 | 12.06 | 48.26 | 29.81 | 103 | 华瓷股份 | 2024-01-23 二 | 19.30 | 19.16 | 21.08 | 21.08 | 19.30 | 10.02% | 36.06% | 227065 | 47411万 | 13.27 | 53.09 | 32.8 | 104 | 华瓷股份 | 2024-01-24 三 | 21.70 | 21.08 | 18.97 | 22.76 | 18.97 | -10.01% | 77.25% | 486427 | 100344万 | 11.94 | 47.78 | 29.52 | 105 | 华瓷股份 | 2024-01-25 四 | 17.07 | 18.97 | 17.07 | 17.77 | 17.07 | -10.02% | 43.15% | 271717 | 46593万 | 10.75 | 42.99 | 26.56 | 106 | 华瓷股份 | 2024-01-26 五 | 16.08 | 17.07 | 15.91 | 16.71 | 15.36 | -6.80% | 61.24% | 385628 | 60550万 | 10.02 | 40.07 | 24.76 | 107 | 华瓷股份 | 2024-01-29 一 | 15.29 | 15.91 | 14.32 | 15.34 | 14.32 | -9.99% | 36.83% | 231933 | 34194万 | 9.02 | 36.07 | 22.28 | 108 | 华瓷股份 | 2024-01-30 二 | 13.88 | 14.32 | 13.60 | 14.14 | 13.31 | -5.03% | 33.76% | 212588 | 29009万 | 8.56 | 34.25 | 21.16 | 109 | 华瓷股份 | 2024-01-31 三 | 13.45 | 13.60 | 12.78 | 13.68 | 12.77 | -6.03% | 25.39% | 159843 | 21222万 | 8.05 | 32.19 | 19.89 | 110 | 华瓷股份 | 2024-02-01 四 | 12.59 | 12.78 | 12.36 | 12.86 | 12.30 | -3.29% | 21.51% | 135421 | 16967万 | 7.78 | 31.13 | 19.23 | 111 | 华瓷股份 | 2024-02-02 五 | 12.50 | 12.36 | 11.88 | 12.64 | 11.41 | -3.88% | 25.05% | 157717 | 19062万 | 7.48 | 29.92 | 18.49 | 112 | 华瓷股份 | 2024-02-05 一 | 11.79 | 11.88 | 10.98 | 11.82 | 10.83 | -7.58% | 20.41% | 128504 | 14366万 | 6.91 | 27.65 | 17.09 | 113 | 华瓷股份 | 2024-02-06 二 | 10.77 | 10.98 | 11.20 | 11.28 | 10.10 | 2.00% | 19.30% | 121538 | 13061万 | 7.05 | 28.21 | 17.43 | 114 | 华瓷股份 | 2024-02-07 三 | 11.10 | 11.20 | 10.08 | 11.24 | 10.08 | -10.00% | 20.02% | 126036 | 13448万 | 6.35 | 25.39 | 15.68 | 115 | 华瓷股份 | 2024-02-08 四 | 10.14 | 10.08 | 10.90 | 10.95 | 9.84 | 8.13% | 18.86% | 118726 | 12413万 | 6.86 | 27.45 | 16.96 | 116 | 华瓷股份 | 2024-02-19 一 | 10.81 | 10.90 | 11.35 | 11.40 | 10.71 | 4.13% | 20.93% | 131758 | 14688万 | 7.15 | 28.59 | 17.66 | 117 | 华瓷股份 | 2024-02-20 二 | 11.33 | 11.35 | 11.49 | 11.55 | 11.02 | 1.23% | 15.35% | 96638 | 10946万 | 7.23 | 28.94 | 17.88 | 118 | 华瓷股份 | 2024-02-21 三 | 11.50 | 11.49 | 11.66 | 12.14 | 11.30 | 1.48% | 25.01% | 157460 | 18624万 | 7.34 | 29.37 | 18.14 | 119 | 华瓷股份 | 2024-02-22 四 | 11.59 | 11.66 | 12.10 | 12.10 | 11.58 | 3.77% | 22.77% | 143349 | 17033万 | 7.62 | 30.48 | 18.83 | 120 | 华瓷股份 | 2024-02-23 五 | 12.06 | 12.10 | 12.67 | 12.90 | 11.95 | 4.71% | 30.41% | 191459 | 23662万 | 7.98 | 31.91 | 19.71 | 121 | 华瓷股份 | 2024-02-26 一 | 12.60 | 12.67 | 12.58 | 12.77 | 12.40 | -0.71% | 24.23% | 152557 | 19196万 | 7.92 | 31.68 | 19.57 | 122 | 华瓷股份 | 2024-02-27 二 | 12.59 | 12.58 | 13.55 | 13.79 | 12.47 | 7.71% | 32.06% | 201860 | 26614万 | 8.53 | 34.13 | 21.08 | 123 | 华瓷股份 | 2024-02-28 三 | 13.68 | 13.55 | 13.31 | 14.64 | 13.31 | -1.77% | 45.41% | 285918 | 39759万 | 8.38 | 33.52 | 20.71 | 124 | 华瓷股份 | 2024-02-29 四 | 12.99 | 13.31 | 13.73 | 13.80 | 12.62 | 3.16% | 25.19% | 158605 | 21380万 | 8.65 | 34.58 | 21.36 | 125 | 华瓷股份 | 2024-03-01 五 | 13.62 | 13.73 | 13.30 | 13.64 | 13.03 | -3.13% | 21.76% | 136995 | 18276万 | 8.37 | 33.5 | 20.7 | 126 | 华瓷股份 | 2024-03-04 一 | 13.28 | 13.30 | 13.03 | 13.28 | 12.69 | -2.03% | 18.26% | 114952 | 14877万 | 8.2 | 32.82 | 20.28 | 127 | 华瓷股份 | 2024-03-05 二 | 12.91 | 13.03 | 12.65 | 12.97 | 12.58 | -2.92% | 14.21% | 89498 | 11403万 | 7.97 | 31.86 | 19.68 | 128 | 华瓷股份 | 2024-03-06 三 | 12.57 | 12.65 | 12.74 | 12.85 | 12.51 | 0.71% | 8.34% | 52508 | 6673万 | 8.02 | 32.09 | 19.82 | 129 | 华瓷股份 | 2024-03-07 四 | 12.70 | 12.74 | 12.51 | 12.84 | 12.48 | -1.81% | 9.22% | 58040 | 7355万 | 7.88 | 31.51 | 19.47 | 130 | 华瓷股份 | 2024-03-08 五 | 12.49 | 12.51 | 13.05 | 13.12 | 12.49 | 4.32% | 15.65% | 98549 | 12775万 | 8.22 | 32.87 | 20.31 | 131 | 华瓷股份 | 2024-03-14 四 | 14.45 | 14.41 | 14.45 | 14.72 | 13.88 | 0.28% | 26.66% | 167883 | 24196万 | 9.1 | 36.39 | 22.48 | 132 | 华瓷股份 | 2024-03-15 五 | 14.35 | 14.45 | 14.20 | 14.49 | 13.90 | -1.73% | 19.43% | 122367 | 17336万 | 8.94 | 35.77 | 22.1 | 133 | 华瓷股份 | 2024-03-18 一 | 14.29 | 14.20 | 14.33 | 14.65 | 14.11 | 0.92% | 22.34% | 140674 | 20197万 | 9.02 | 36.09 | 22.3 | 134 | 华瓷股份 | 2024-03-19 二 | 14.28 | 14.33 | 13.89 | 14.30 | 13.79 | -3.07% | 20.60% | 129699 | 18120万 | 8.75 | 34.98 | 21.61 | 135 | 华瓷股份 | 2024-03-20 三 | 13.85 | 13.89 | 13.99 | 14.07 | 13.80 | 0.72% | 9.54% | 60045 | 8382万 | 8.81 | 35.24 | 21.77 | 136 | 华瓷股份 | 2024-03-21 四 | 13.95 | 13.99 | 14.03 | 14.12 | 13.80 | 0.29% | 9.42% | 59341 | 8313万 | 8.83 | 35.34 | 21.83 | 137 | 华瓷股份 | 2024-03-22 五 | 14.03 | 14.03 | 14.03 | 14.29 | 13.87 | 0.00% | 12.38% | 77974 | 10983万 | 8.83 | 35.34 | 21.83 | 138 | 华瓷股份 | 2024-03-25 一 | 13.95 | 14.03 | 14.28 | 14.33 | 13.87 | 1.78% | 18.95% | 119347 | 16958万 | 8.99 | 35.97 | 22.22 | 139 | 华瓷股份 | 2024-03-26 二 | 14.25 | 14.28 | 14.09 | 14.50 | 13.75 | -1.33% | 19.01% | 119707 | 16839万 | 8.87 | 35.49 | 21.92 | 140 | 华瓷股份 | 2024-03-27 三 | 14.09 | 14.09 | 14.72 | 15.09 | 13.93 | 4.47% | 40.03% | 252084 | 36916万 | 9.27 | 37.07 | 22.9 | 141 | 华瓷股份 | 2024-03-28 四 | 14.16 | 14.72 | 15.10 | 15.29 | 13.50 | 2.58% | 34.87% | 219559 | 31745万 | 9.51 | 38.03 | 23.5 | 142 | 华瓷股份 | 2024-03-29 五 | 14.68 | 15.10 | 15.24 | 15.46 | 14.60 | 0.93% | 35.33% | 222457 | 33580万 | 9.6 | 38.38 | 21.38 | 143 | 华瓷股份 | 2024-04-01 一 | 15.08 | 15.24 | 15.61 | 15.95 | 14.93 | 2.43% | 30.87% | 194394 | 30054万 | 9.83 | 39.32 | 21.9 | 144 | 华瓷股份 | 2024-04-02 二 | 15.39 | 15.61 | 14.98 | 15.59 | 14.71 | -4.04% | 27.26% | 171623 | 26041万 | 9.43 | 37.73 | 21.02 | 145 | 华瓷股份 | 2024-04-03 三 | 16.40 | 14.98 | 14.89 | 16.41 | 14.86 | -0.60% | 30.75% | 193648 | 30053万 | 9.38 | 37.5 | 20.89 | 146 | 华瓷股份 | 2024-04-08 一 | 14.60 | 14.89 | 16.38 | 16.38 | 14.42 | 10.01% | 19.26% | 121280 | 19227万 | 10.31 | 41.26 | 22.98 | 147 | 华瓷股份 | 2024-04-09 二 | 16.00 | 16.38 | 15.75 | 16.38 | 15.57 | -3.85% | 31.70% | 199632 | 31616万 | 9.92 | 39.67 | 22.1 | 148 | 华瓷股份 | 2024-04-10 三 | 15.47 | 15.75 | 15.02 | 15.58 | 14.70 | -4.63% | 20.77% | 130761 | 19676万 | 9.46 | 37.83 | 21.07 | 149 | 华瓷股份 | 2024-04-11 四 | 14.89 | 15.02 | 14.41 | 14.89 | 14.20 | -4.06% | 17.09% | 107593 | 15587万 | 9.07 | 36.29 | 20.22 | 150 | 华瓷股份 | 2024-04-12 五 | 14.28 | 14.41 | 13.36 | 14.52 | 13.28 | -7.29% | 22.27% | 140241 | 19328万 | 8.41 | 33.65 | 18.75 | 151 | 华瓷股份 | 2024-04-15 一 | 13.36 | 13.36 | 12.95 | 13.48 | 12.32 | -3.07% | 15.65% | 98534 | 12730万 | 8.15 | 32.62 | 18.17 | 152 | 华瓷股份 | 2024-04-16 二 | 12.79 | 12.95 | 11.98 | 12.86 | 11.88 | -7.49% | 18.35% | 115513 | 14088万 | 7.54 | 30.17 | 16.81 | 153 | 华瓷股份 | 2024-04-17 三 | 12.31 | 11.98 | 12.88 | 12.92 | 12.30 | 7.51% | 15.33% | 96551 | 12275万 | 8.11 | 32.44 | 18.07 | 154 | 华瓷股份 | 2024-04-18 四 | 12.85 | 12.88 | 13.74 | 13.92 | 12.71 | 6.68% | 19.46% | 122558 | 16489万 | 8.65 | 34.61 | 19.28 | 155 | 华瓷股份 | 2024-04-19 五 | 13.55 | 13.74 | 13.80 | 13.86 | 13.52 | 0.44% | 11.93% | 75097 | 10292万 | 8.69 | 34.76 | 19.36 | 156 | 华瓷股份 | 2024-04-22 一 | 13.68 | 13.80 | 14.00 | 14.11 | 13.50 | 1.45% | 11.48% | 72286 | 10039万 | 8.82 | 35.26 | 19.64 | 157 | 华瓷股份 | 2024-04-23 二 | 13.98 | 14.00 | 14.77 | 14.92 | 13.98 | 5.50% | 21.34% | 134348 | 19398万 | 9.3 | 37.2 | 20.72 | 158 | 华瓷股份 | 2024-04-24 三 | 14.75 | 14.77 | 14.86 | 15.24 | 14.45 | 0.61% | 17.26% | 108672 | 16202万 | 9.36 | 37.43 | 20.85 | 159 | 华瓷股份 | 2024-04-25 四 | 14.75 | 14.86 | 14.31 | 14.79 | 14.12 | -3.70% | 14.90% | 93834 | 13507万 | 9.01 | 36.04 | 19.61 | 160 | 华瓷股份 | 2024-04-26 五 | 14.30 | 14.31 | 13.99 | 14.47 | 13.95 | -2.24% | 14.49% | 91252 | 12996万 | 8.81 | 35.24 | 19.18 | 161 | 华瓷股份 | 2024-04-29 一 | 13.95 | 13.99 | 14.40 | 14.65 | 13.92 | 2.93% | 11.65% | 73375 | 10554万 | 9.07 | 36.27 | 19.74 | 162 | 华瓷股份 | 2024-04-30 二 | 14.36 | 14.40 | 14.34 | 14.65 | 14.31 | -0.42% | 9.27% | 58350 | 8436万 | 9.03 | 36.12 | 19.66 | 163 | 华瓷股份 | 2024-05-06 一 | 14.66 | 14.34 | 14.62 | 14.73 | 14.43 | 1.95% | 8.87% | 55833 | 8137万 | 9.21 | 36.82 | 20.04 | 164 | 华瓷股份 | 2024-05-07 二 | 14.66 | 14.62 | 14.70 | 14.78 | 14.54 | 0.55% | 7.93% | 49959 | 7337万 | 9.26 | 37.02 | 20.15 | 165 | 华瓷股份 | 2024-05-08 三 | 14.71 | 14.70 | 14.39 | 14.86 | 14.36 | -2.11% | 8.55% | 53824 | 7848万 | 9.06 | 36.24 | 19.72 | 166 | 华瓷股份 | 2024-05-09 四 | 14.44 | 14.39 | 14.56 | 14.59 | 14.34 | 1.18% | 5.73% | 36076 | 5236万 | 9.17 | 36.67 | 19.96 | 167 | 华瓷股份 | 2024-05-10 五 | 14.51 | 14.56 | 14.33 | 14.61 | 14.22 | -1.58% | 6.43% | 40460 | 5817万 | 9.02 | 36.09 | 19.64 | 168 | 华瓷股份 | 2024-05-13 一 | 14.20 | 14.33 | 14.10 | 14.35 | 13.83 | -1.61% | 5.88% | 37002 | 5199万 | 8.88 | 35.51 | 19.33 | 169 | 华瓷股份 | 2024-05-14 二 | 14.24 | 14.10 | 14.41 | 14.41 | 14.11 | 2.20% | 5.37% | 33793 | 4834万 | 9.07 | 36.29 | 19.75 | 170 | 华瓷股份 | 2024-05-15 三 | 14.38 | 14.41 | 14.46 | 14.60 | 14.27 | 0.35% | 6.65% | 41855 | 6067万 | 9.1 | 36.42 | 19.82 | 171 | 华瓷股份 | 2024-05-16 四 | 14.46 | 14.46 | 14.68 | 14.89 | 14.46 | 1.52% | 11.11% | 69925 | 10247万 | 9.24 | 36.97 | 20.12 | 172 | 华瓷股份 | 2024-05-17 五 | 14.64 | 14.68 | 14.66 | 14.90 | 14.46 | -0.14% | 10.39% | 65393 | 9585万 | 9.23 | 36.92 | 20.09 | 173 | 华瓷股份 | 2024-05-20 一 | 14.70 | 14.66 | 14.43 | 14.82 | 14.40 | -1.57% | 8.65% | 54487 | 7918万 | 9.09 | 36.34 | 19.78 | 174 | 华瓷股份 | 2024-05-21 二 | 14.39 | 14.43 | 14.14 | 14.42 | 14.08 | -2.01% | 7.54% | 47493 | 6737万 | 8.9 | 35.61 | 19.38 |
|
行情刷新 | 流通股东
|