| 股票名称 | 代码 001226 | 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 | 拓山重工 | 2024-05-16 四 | 34.48 | 34.59 | 34.30 | 34.70 | 33.80 | -0.84% | 10.11% | 18874 | 6469万 | 6.4 | 25.61 | -136.85 | 2 | 拓山重工 | 2024-05-15 三 | 34.50 | 34.58 | 34.59 | 35.16 | 34.05 | 0.03% | 7.70% | 14379 | 5014万 | 6.46 | 25.83 | -138.01 | 3 | 拓山重工 | 2024-05-14 二 | 34.53 | 35.26 | 34.58 | 35.00 | 33.80 | -1.93% | 6.26% | 11687 | 4026万 | 6.45 | 25.82 | -137.97 | 4 | 拓山重工 | 2024-05-13 一 | 35.80 | 35.90 | 35.26 | 35.99 | 34.01 | -1.78% | 11.95% | 22309 | 7860万 | 6.58 | 26.33 | -140.68 | 5 | 拓山重工 | 2024-05-10 五 | 35.35 | 35.39 | 35.90 | 35.96 | 34.80 | 1.44% | 14.16% | 26437 | 9373万 | 6.7 | 26.81 | -143.24 | 6 | 拓山重工 | 2024-05-09 四 | 35.17 | 35.44 | 35.39 | 36.00 | 35.02 | -0.14% | 12.20% | 22773 | 8099万 | 6.61 | 26.42 | -141.2 | 7 | 拓山重工 | 2024-05-08 三 | 35.19 | 35.20 | 35.44 | 35.55 | 34.81 | 0.68% | 8.73% | 16290 | 5753万 | 6.62 | 26.46 | -141.4 | 8 | 拓山重工 | 2024-05-07 二 | 35.18 | 35.55 | 35.20 | 35.90 | 34.52 | -0.98% | 11.58% | 21613 | 7563万 | 6.57 | 26.28 | -140.44 | 9 | 拓山重工 | 2024-05-06 一 | 35.30 | 35.94 | 35.55 | 35.98 | 34.36 | -1.09% | 19.20% | 35837 | 12701万 | 6.64 | 26.54 | -141.84 | 10 | 拓山重工 | 2024-04-30 二 | 34.03 | 34.24 | 35.94 | 35.94 | 33.61 | 4.96% | 14.25% | 26605 | 9301万 | 6.71 | 26.84 | -143.4 | 11 | 拓山重工 | 2024-04-29 一 | 34.22 | 34.78 | 34.24 | 34.80 | 33.55 | -1.55% | 7.91% | 14771 | 5048万 | 6.39 | 25.57 | -136.61 | 12 | 拓山重工 | 2024-04-26 五 | 34.40 | 34.00 | 34.78 | 36.12 | 33.76 | 2.29% | 15.43% | 28798 | 9949万 | 6.49 | 25.97 | -138.77 | 13 | 拓山重工 | 2024-04-25 四 | 34.85 | 34.85 | 34.00 | 35.45 | 33.44 | -2.44% | 11.50% | 21468 | 7310万 | 6.35 | 25.39 | -202.81 | 14 | 拓山重工 | 2024-04-24 三 | 32.89 | 32.79 | 34.85 | 36.00 | 32.65 | 6.28% | 17.79% | 33208 | 11215万 | 6.51 | 26.02 | -207.88 | 15 | 拓山重工 | 2024-04-23 二 | 32.60 | 32.50 | 32.79 | 33.10 | 32.32 | 0.89% | 5.71% | 10658 | 3482万 | 6.12 | 24.48 | -195.59 | 16 | 拓山重工 | 2024-04-22 一 | 32.21 | 32.48 | 32.50 | 33.18 | 31.85 | 0.06% | 6.74% | 12589 | 4115万 | 6.07 | 24.27 | -193.86 | 17 | 拓山重工 | 2024-04-19 五 | 32.09 | 32.09 | 32.48 | 32.99 | 31.91 | 1.22% | 6.97% | 13006 | 4218万 | 6.06 | 24.25 | -193.74 | 18 | 拓山重工 | 2024-04-18 四 | 32.25 | 31.41 | 32.09 | 32.83 | 30.86 | 2.16% | 11.25% | 21009 | 6678万 | 5.99 | 23.96 | -191.42 | 19 | 拓山重工 | 2024-04-17 三 | 29.78 | 29.78 | 31.41 | 32.76 | 29.78 | 5.47% | 13.35% | 24919 | 7723万 | 5.86 | 23.45 | 349.22 | 20 | 拓山重工 | 2024-04-16 二 | 32.54 | 33.09 | 29.78 | 32.54 | 29.78 | -10.00% | 10.72% | 20013 | 6076万 | 5.56 | 22.24 | 331.1 | 21 | 拓山重工 | 2024-04-15 一 | 35.53 | 35.10 | 33.09 | 35.80 | 31.59 | -5.73% | 14.19% | 26492 | 8735万 | 6.18 | 24.71 | 367.9 | 22 | 拓山重工 | 2024-04-12 五 | 36.48 | 36.57 | 35.10 | 36.95 | 35.02 | -4.02% | 11.65% | 21744 | 7879万 | 6.55 | 26.21 | 390.24 | 23 | 拓山重工 | 2024-04-11 四 | 36.23 | 36.69 | 36.57 | 37.77 | 35.00 | -0.33% | 12.72% | 23750 | 8679万 | 6.83 | 27.31 | 406.59 | 24 | 拓山重工 | 2024-04-10 三 | 37.90 | 37.75 | 36.69 | 38.93 | 36.63 | -2.81% | 15.24% | 28441 | 10763万 | 6.85 | 27.4 | 407.92 | 25 | 拓山重工 | 2024-04-09 二 | 36.30 | 36.69 | 37.75 | 37.76 | 36.30 | 2.89% | 14.26% | 26613 | 9822万 | 7.05 | 28.19 | 419.71 | 26 | 拓山重工 | 2024-04-08 一 | 36.67 | 36.71 | 36.69 | 36.99 | 36.01 | -0.05% | 21.54% | 40202 | 14697万 | 6.85 | 27.4 | 407.92 | 27 | 拓山重工 | 2024-04-03 三 | 34.97 | 35.00 | 36.71 | 37.00 | 34.35 | 4.89% | 18.00% | 33598 | 11980万 | 6.85 | 27.41 | 408.14 | 28 | 拓山重工 | 2024-04-02 二 | 36.00 | 35.84 | 35.00 | 36.29 | 34.60 | -2.34% | 9.14% | 17066 | 6043万 | 6.53 | 26.13 | 389.13 | 29 | 拓山重工 | 2024-04-01 一 | 35.30 | 35.40 | 35.84 | 36.20 | 35.28 | 1.24% | 13.08% | 24423 | 8704万 | 6.69 | 26.76 | 398.47 | 30 | 拓山重工 | 2024-03-29 五 | 35.18 | 35.20 | 35.40 | 36.00 | 34.04 | 0.57% | 15.13% | 28246 | 9879万 | 6.61 | 26.43 | 393.58 | 31 | 拓山重工 | 2024-03-28 四 | 35.70 | 36.39 | 35.20 | 37.26 | 34.08 | -3.27% | 22.03% | 41123 | 14688万 | 6.57 | 26.28 | 391.36 | 32 | 拓山重工 | 2024-03-27 三 | 35.73 | 35.90 | 36.39 | 37.69 | 34.50 | 1.36% | 22.26% | 41559 | 15089万 | 6.79 | 27.17 | 404.59 | 33 | 拓山重工 | 2024-03-26 二 | 33.59 | 33.94 | 35.90 | 36.19 | 33.10 | 5.77% | 28.16% | 52559 | 18338万 | 6.7 | 26.81 | 399.14 | 34 | 拓山重工 | 2024-03-25 一 | 31.93 | 31.98 | 33.94 | 35.18 | 31.93 | 6.13% | 25.78% | 48126 | 16404万 | 6.34 | 25.34 | 377.35 | 35 | 拓山重工 | 2024-03-22 五 | 32.49 | 32.49 | 31.98 | 32.86 | 30.90 | -1.57% | 9.73% | 18162 | 5756万 | 5.97 | 23.88 | 355.56 | 36 | 拓山重工 | 2024-03-21 四 | 31.95 | 31.96 | 32.49 | 32.92 | 31.71 | 1.66% | 9.77% | 18233 | 5911万 | 6.06 | 24.26 | 361.23 | 37 | 拓山重工 | 2024-03-20 三 | 30.82 | 30.91 | 31.96 | 32.00 | 30.54 | 3.40% | 11.63% | 21705 | 6833万 | 5.97 | 23.86 | 355.33 | 38 | 拓山重工 | 2024-03-19 二 | 31.35 | 31.35 | 30.91 | 31.40 | 30.71 | -1.40% | 10.07% | 18794 | 5820万 | 5.77 | 23.08 | 343.66 | 39 | 拓山重工 | 2024-03-18 一 | 31.50 | 31.50 | 31.35 | 32.25 | 31.35 | -0.48% | 20.92% | 39043 | 12361万 | 5.85 | 23.41 | 348.55 | 40 | 拓山重工 | 2024-03-15 五 | 32.00 | 31.57 | 31.50 | 32.26 | 31.02 | -0.22% | 19.14% | 35724 | 11335万 | 5.88 | 23.52 | 350.22 | 41 | 拓山重工 | 2024-03-14 四 | 31.48 | 31.48 | 31.57 | 33.06 | 30.79 | 0.29% | 26.95% | 50315 | 16048万 | 5.89 | 23.57 | 351 | 42 | 拓山重工 | 2024-03-08 五 | 28.36 | 28.36 | 29.35 | 29.94 | 28.24 | 3.49% | 10.98% | 20500 | 5958万 | 5.48 | 21.91 | 326.32 | 43 | 拓山重工 | 2024-03-07 四 | 28.49 | 28.31 | 28.36 | 28.87 | 28.22 | 0.18% | 6.96% | 12994 | 3710万 | 5.29 | 21.18 | 315.31 | 44 | 拓山重工 | 2024-03-06 三 | 28.09 | 28.31 | 28.31 | 28.58 | 27.99 | 0.00% | 5.19% | 9686 | 2744万 | 5.28 | 21.14 | 314.75 | 45 | 拓山重工 | 2024-03-05 二 | 29.32 | 29.37 | 28.31 | 29.32 | 28.16 | -3.61% | 9.07% | 16937 | 4845万 | 5.28 | 21.14 | 314.75 | 46 | 拓山重工 | 2024-03-04 一 | 29.10 | 29.11 | 29.37 | 29.88 | 28.83 | 0.89% | 16.87% | 31498 | 9272万 | 5.48 | 21.93 | 326.54 | 47 | 拓山重工 | 2024-03-01 五 | 28.27 | 28.28 | 29.11 | 29.52 | 27.86 | 2.93% | 13.76% | 25681 | 7364万 | 5.43 | 21.74 | 323.65 | 48 | 拓山重工 | 2024-02-29 四 | 26.82 | 27.98 | 28.28 | 28.87 | 26.82 | 1.07% | 13.85% | 25859 | 7278万 | 5.28 | 21.12 | 314.42 | 49 | 拓山重工 | 2024-02-28 三 | 30.15 | 29.99 | 27.98 | 30.49 | 27.34 | -6.70% | 19.17% | 35784 | 10385万 | 5.22 | 20.89 | 311.08 | 50 | 拓山重工 | 2024-02-27 二 | 29.80 | 29.80 | 29.99 | 30.18 | 29.28 | 0.64% | 16.55% | 30902 | 9204万 | 5.6 | 22.39 | 333.43 | 51 | 拓山重工 | 2024-02-26 一 | 29.26 | 28.78 | 29.80 | 30.14 | 28.78 | 3.54% | 19.32% | 36072 | 10619万 | 5.56 | 22.25 | 331.32 | 52 | 拓山重工 | 2024-02-23 五 | 28.43 | 28.33 | 28.78 | 28.82 | 27.90 | 1.59% | 11.82% | 22065 | 6259万 | 5.37 | 21.49 | 319.98 | 53 | 拓山重工 | 2024-02-22 四 | 27.87 | 28.00 | 28.33 | 28.50 | 27.35 | 1.18% | 12.05% | 22497 | 6334万 | 5.29 | 21.15 | 314.98 | 54 | 拓山重工 | 2024-02-21 三 | 26.60 | 26.72 | 28.00 | 28.30 | 26.25 | 4.79% | 14.47% | 27019 | 7438万 | 5.23 | 20.91 | 311.31 | 55 | 拓山重工 | 2024-02-20 二 | 26.88 | 27.30 | 26.72 | 27.23 | 26.30 | -2.12% | 10.72% | 20020 | 5350万 | 4.99 | 19.95 | 297.08 | 56 | 拓山重工 | 2024-02-19 一 | 25.57 | 25.80 | 27.30 | 28.00 | 24.30 | 5.81% | 16.80% | 31369 | 8159万 | 5.1 | 20.38 | 303.52 | 57 | 拓山重工 | 2024-02-08 四 | 24.30 | 27.00 | 25.80 | 26.90 | 24.30 | -4.44% | 16.43% | 30671 | 7662万 | 4.82 | 19.26 | 286.85 | 58 | 拓山重工 | 2024-02-07 三 | 30.00 | 30.00 | 27.00 | 30.10 | 27.00 | -10.00% | 8.69% | 16218 | 4417万 | 5.04 | 20.16 | 300.19 | 59 | 拓山重工 | 2024-02-06 二 | 30.02 | 31.99 | 30.00 | 30.42 | 28.79 | -6.22% | 22.17% | 41384 | 12085万 | 5.6 | 22.4 | 333.54 | 60 | 拓山重工 | 2024-02-05 一 | 32.62 | 35.12 | 31.99 | 35.88 | 31.61 | -8.91% | 22.94% | 42822 | 14152万 | 5.97 | 23.89 | 355.67 | 61 | 拓山重工 | 2024-02-02 五 | 34.71 | 34.00 | 35.12 | 37.40 | 31.52 | 3.29% | 37.09% | 69228 | 24164万 | 6.56 | 26.22 | 390.47 | 62 | 拓山重工 | 2024-02-01 四 | 33.90 | 33.98 | 34.00 | 35.56 | 33.05 | 0.06% | 14.03% | 26189 | 8938万 | 6.35 | 25.39 | 378.01 | 63 | 拓山重工 | 2024-01-31 三 | 34.31 | 37.76 | 33.98 | 37.67 | 33.98 | -10.01% | 17.18% | 32062 | 11294万 | 6.34 | 25.37 | 377.79 | 64 | 拓山重工 | 2024-01-30 二 | 40.20 | 41.95 | 37.76 | 40.91 | 37.76 | -9.99% | 19.58% | 36542 | 14399万 | 7.05 | 28.19 | 419.82 | 65 | 拓山重工 | 2024-01-29 一 | 38.88 | 39.68 | 41.95 | 43.33 | 38.42 | 5.72% | 41.00% | 76539 | 31297万 | 7.83 | 31.32 | 466.4 | 66 | 拓山重工 | 2024-01-26 五 | 38.66 | 36.32 | 39.68 | 39.95 | 35.66 | 9.25% | 43.72% | 81604 | 31730万 | 7.41 | 29.63 | 441.17 | 67 | 拓山重工 | 2024-01-25 四 | 34.97 | 33.02 | 36.32 | 36.32 | 34.97 | 9.99% | 7.98% | 14901 | 5344万 | 6.78 | 27.12 | 403.81 | 68 | 拓山重工 | 2024-01-24 三 | 29.15 | 30.02 | 33.02 | 33.02 | 29.15 | 9.99% | 22.53% | 42062 | 13595万 | 6.16 | 24.65 | 367.12 | 69 | 拓山重工 | 2024-01-23 二 | 33.26 | 33.36 | 30.02 | 34.13 | 30.02 | -10.01% | 13.62% | 25433 | 8185万 | 5.6 | 22.41 | 333.76 | 70 | 拓山重工 | 2024-01-22 一 | 35.45 | 35.26 | 33.36 | 35.45 | 32.96 | -5.39% | 11.34% | 21173 | 7202万 | 6.23 | 24.91 | 370.9 | 71 | 拓山重工 | 2024-01-19 五 | 37.14 | 36.60 | 35.26 | 37.14 | 34.82 | -3.66% | 14.12% | 26358 | 9396万 | 6.58 | 26.33 | 392.02 | 72 | 拓山重工 | 2024-01-18 四 | 35.40 | 35.45 | 36.60 | 37.68 | 35.25 | 3.24% | 33.45% | 62445 | 22580万 | 6.83 | 27.33 | 406.92 | 73 | 拓山重工 | 2024-01-17 三 | 34.83 | 35.25 | 35.45 | 35.87 | 34.57 | 0.57% | 16.41% | 30624 | 10844万 | 6.62 | 26.47 | 394.14 | 74 | 拓山重工 | 2024-01-16 二 | 36.02 | 36.35 | 35.25 | 36.41 | 34.38 | -3.03% | 13.77% | 25712 | 9041万 | 6.58 | 26.32 | 391.91 | 75 | 拓山重工 | 2024-01-15 一 | 36.22 | 37.89 | 36.35 | 36.93 | 36.01 | -4.06% | 26.31% | 49107 | 17908万 | 6.79 | 27.14 | 404.14 | 76 | 拓山重工 | 2024-01-12 五 | 38.39 | 38.91 | 37.89 | 38.39 | 35.14 | -2.62% | 44.36% | 82810 | 30225万 | 7.07 | 28.29 | 421.26 | 77 | 拓山重工 | 2024-01-11 四 | 35.62 | 35.62 | 38.91 | 39.18 | 35.62 | 9.24% | 50.12% | 93555 | 35856万 | 7.26 | 29.05 | 432.6 | 78 | 拓山重工 | 2024-01-10 三 | 36.03 | 36.68 | 35.62 | 36.45 | 35.38 | -2.89% | 10.48% | 19554 | 6981万 | 6.65 | 26.6 | 396.03 | 79 | 拓山重工 | 2024-01-09 二 | 36.67 | 36.61 | 36.68 | 37.00 | 35.54 | 0.19% | 21.27% | 39708 | 14412万 | 6.85 | 27.39 | 407.81 | 80 | 拓山重工 | 2024-01-08 一 | 34.66 | 34.65 | 36.61 | 36.80 | 33.98 | 5.66% | 26.07% | 48673 | 17443万 | 6.83 | 27.34 | 407.03 | 81 | 拓山重工 | 2024-01-05 五 | 35.32 | 35.00 | 34.65 | 36.12 | 34.36 | -1.00% | 28.94% | 54026 | 19161万 | 6.47 | 25.87 | 385.24 | 82 | 拓山重工 | 2024-01-04 四 | 35.14 | 35.14 | 35.00 | 35.73 | 34.51 | -0.40% | 13.40% | 25014 | 8822万 | 6.53 | 26.13 | 389.13 | 83 | 拓山重工 | 2024-01-03 三 | 34.63 | 34.70 | 35.14 | 35.30 | 33.90 | 1.27% | 11.70% | 21838 | 7560万 | 6.56 | 26.24 | 390.69 | 84 | 拓山重工 | 2024-01-02 二 | 36.03 | 35.58 | 34.70 | 36.11 | 33.73 | -2.47% | 15.00% | 27998 | 9752万 | 6.48 | 25.91 | 385.8 | 85 | 拓山重工 | 2023-12-29 五 | 35.01 | 35.00 | 35.58 | 36.15 | 34.99 | 1.66% | 27.89% | 52067 | 18522万 | 6.64 | 26.57 | 395.58 | 86 | 拓山重工 | 2023-12-28 四 | 35.36 | 35.37 | 35.00 | 35.45 | 34.90 | -1.05% | 10.77% | 20105 | 7080万 | 6.53 | 26.13 | 389.13 | 87 | 拓山重工 | 2023-12-27 三 | 35.45 | 35.10 | 35.37 | 35.53 | 34.80 | 0.77% | 13.93% | 26010 | 9146万 | 6.6 | 26.41 | 393.25 | 88 | 拓山重工 | 2023-12-26 二 | 35.89 | 35.85 | 35.10 | 36.19 | 34.80 | -2.09% | 27.90% | 52085 | 18313万 | 6.55 | 26.21 | 390.24 | 89 | 拓山重工 | 2023-12-25 一 | 35.30 | 35.44 | 35.85 | 36.49 | 34.72 | 1.16% | 19.91% | 37164 | 13285万 | 6.69 | 26.77 | 398.58 | 90 | 拓山重工 | 2023-12-22 五 | 35.50 | 35.40 | 35.44 | 35.85 | 34.00 | 0.11% | 15.49% | 28910 | 10203万 | 6.62 | 26.46 | 394.02 | 91 | 拓山重工 | 2023-12-21 四 | 35.00 | 34.49 | 35.40 | 35.40 | 34.00 | 2.64% | 19.93% | 37202 | 12924万 | 6.61 | 26.43 | 393.58 | 92 | 拓山重工 | 2023-12-20 三 | 35.45 | 35.46 | 34.49 | 36.19 | 34.21 | -2.74% | 21.94% | 40954 | 14520万 | 6.44 | 25.75 | 383.46 | 93 | 拓山重工 | 2023-12-19 二 | 35.10 | 35.14 | 35.46 | 35.76 | 34.28 | 0.91% | 23.60% | 44055 | 15585万 | 6.62 | 26.48 | 394.25 | 94 | 拓山重工 | 2023-12-18 一 | 33.40 | 33.60 | 35.14 | 35.99 | 33.40 | 4.58% | 22.22% | 41481 | 14598万 | 6.56 | 26.24 | 390.69 | 95 | 拓山重工 | 2023-12-15 五 | 32.60 | 32.60 | 33.60 | 33.65 | 32.36 | 3.07% | 7.43% | 13873 | 4591万 | 6.27 | 25.09 | 373.57 | 96 | 拓山重工 | 2023-12-14 四 | 32.73 | 32.60 | 32.60 | 32.80 | 32.10 | 0.00% | 7.71% | 14400 | 4673万 | 6.09 | 24.34 | 362.45 | 97 | 拓山重工 | 2023-12-13 三 | 33.07 | 32.92 | 32.60 | 33.07 | 32.54 | -0.97% | 2.93% | 5475 | 1794万 | 6.09 | 24.34 | 362.45 | 98 | 拓山重工 | 2023-12-12 二 | 32.70 | 32.69 | 32.92 | 33.21 | 32.53 | 0.70% | 5.32% | 9940 | 3274万 | 6.15 | 24.58 | 366.01 | 99 | 拓山重工 | 2023-12-11 一 | 32.30 | 32.69 | 32.69 | 32.72 | 31.64 | 0.00% | 3.76% | 7018 | 2263万 | 6.1 | 24.41 | 363.45 | 100 | 拓山重工 | 2023-12-08 五 | 33.28 | 33.10 | 32.69 | 33.28 | 32.11 | -1.24% | 4.57% | 8531 | 2789万 | 6.1 | 24.41 | 363.45 | 101 | 拓山重工 | 2023-12-07 四 | 33.23 | 33.15 | 33.10 | 33.30 | 32.70 | -0.15% | 2.86% | 5332 | 1755万 | 6.18 | 24.71 | 368.01 | 102 | 拓山重工 | 2023-12-06 三 | 33.31 | 32.94 | 33.15 | 33.62 | 32.81 | 0.64% | 4.49% | 8385 | 2778万 | 6.19 | 24.75 | 368.56 | 103 | 拓山重工 | 2023-12-05 二 | 32.89 | 32.93 | 32.94 | 33.19 | 32.73 | 0.03% | 2.34% | 4371 | 1441万 | 6.15 | 24.6 | 366.23 | 104 | 拓山重工 | 2023-12-04 一 | 33.47 | 33.28 | 32.93 | 33.63 | 32.72 | -1.05% | 2.88% | 5384 | 1778万 | 6.15 | 24.59 | 366.12 | 105 | 拓山重工 | 2023-12-01 五 | 32.84 | 32.85 | 33.28 | 34.08 | 32.41 | 1.31% | 5.76% | 10746 | 3577万 | 6.21 | 24.85 | 370.01 | 106 | 拓山重工 | 2023-11-30 四 | 33.19 | 33.07 | 32.85 | 33.47 | 32.35 | -0.67% | 6.57% | 12266 | 4011万 | 6.13 | 24.53 | 365.23 | 107 | 拓山重工 | 2023-11-29 三 | 35.04 | 34.60 | 33.47 | 35.38 | 33.40 | -3.27% | 19.86% | 37073 | 12880万 | 6.25 | 24.99 | 372.12 | 108 | 拓山重工 | 2023-11-28 二 | 34.42 | 34.41 | 34.60 | 35.36 | 34.00 | 0.55% | 15.22% | 28408 | 9916万 | 6.46 | 25.83 | 384.69 | 109 | 拓山重工 | 2023-11-27 一 | 34.15 | 34.61 | 34.41 | 34.86 | 32.99 | -0.58% | 13.32% | 24861 | 8503万 | 6.42 | 25.69 | 382.57 | 110 | 拓山重工 | 2023-11-24 五 | 33.37 | 33.46 | 34.61 | 34.95 | 33.20 | 3.44% | 13.46% | 25130 | 8641万 | 6.46 | 25.84 | 384.8 | 111 | 拓山重工 | 2023-11-23 四 | 33.25 | 33.30 | 33.46 | 33.80 | 33.18 | 0.48% | 4.14% | 7722 | 2588万 | 6.25 | 24.98 | 372.01 | 112 | 拓山重工 | 2023-11-22 三 | 33.56 | 33.53 | 33.30 | 33.56 | 32.70 | -0.69% | 6.59% | 12304 | 4060万 | 6.22 | 24.86 | 370.23 | 113 | 拓山重工 | 2023-11-21 二 | 34.20 | 34.10 | 33.53 | 34.60 | 33.33 | -1.67% | 7.25% | 13533 | 4591万 | 6.26 | 25.04 | 372.79 | 114 | 拓山重工 | 2023-11-20 一 | 34.57 | 34.48 | 34.10 | 34.79 | 34.01 | -1.10% | 4.12% | 7693 | 2633万 | 6.37 | 25.46 | 379.13 | 115 | 拓山重工 | 2023-11-17 五 | 34.43 | 34.64 | 34.48 | 34.85 | 34.30 | -0.46% | 2.99% | 5590 | 1930万 | 6.44 | 25.75 | 383.35 | 116 | 拓山重工 | 2023-11-16 四 | 34.95 | 34.95 | 34.64 | 35.24 | 34.61 | -0.89% | 3.34% | 6241 | 2174万 | 6.47 | 25.86 | 385.13 | 117 | 拓山重工 | 2023-11-15 三 | 34.74 | 34.76 | 34.95 | 35.06 | 34.40 | 0.55% | 6.35% | 11849 | 4122万 | 6.52 | 26.1 | 388.58 | 118 | 拓山重工 | 2023-11-14 二 | 36.36 | 36.03 | 34.76 | 36.45 | 34.36 | -3.52% | 11.61% | 21668 | 7570万 | 6.49 | 25.95 | 386.46 | 119 | 拓山重工 | 2023-11-13 一 | 35.49 | 35.51 | 36.03 | 36.60 | 35.31 | 1.46% | 13.36% | 24947 | 8990万 | 6.73 | 26.9 | 400.58 | 120 | 拓山重工 | 2023-11-10 五 | 35.94 | 35.77 | 35.51 | 35.96 | 35.10 | -0.73% | 6.13% | 11435 | 4073万 | 6.63 | 26.51 | 394.8 | 121 | 拓山重工 | 2023-11-09 四 | 35.82 | 36.09 | 35.77 | 36.52 | 35.36 | -0.89% | 6.29% | 11733 | 4220万 | 6.68 | 26.71 | 397.69 | 122 | 拓山重工 | 2023-11-08 三 | 35.69 | 35.70 | 36.09 | 36.80 | 35.44 | 1.09% | 11.62% | 21694 | 7859万 | 6.74 | 26.95 | 401.25 | 123 | 拓山重工 | 2023-11-07 二 | 35.19 | 35.19 | 35.70 | 35.94 | 34.60 | 1.45% | 8.76% | 16351 | 5792万 | 6.66 | 26.66 | 396.92 | 124 | 拓山重工 | 2023-11-06 一 | 34.80 | 34.90 | 35.19 | 36.49 | 34.43 | 0.83% | 10.29% | 19211 | 6749万 | 6.57 | 26.28 | 391.25 | 125 | 拓山重工 | 2023-11-03 五 | 34.86 | 34.90 | 34.90 | 35.17 | 34.41 | 0.00% | 8.73% | 16288 | 5679万 | 6.51 | 26.06 | 388.02 | 126 | 拓山重工 | 2023-11-02 四 | 34.45 | 34.80 | 34.90 | 35.57 | 34.31 | 0.29% | 14.82% | 27663 | 9685万 | 6.51 | 26.06 | 388.02 | 127 | 拓山重工 | 2023-11-01 三 | 35.01 | 35.01 | 34.80 | 35.10 | 34.08 | -0.60% | 9.33% | 17407 | 6022万 | 6.5 | 25.98 | 386.91 | 128 | 拓山重工 | 2023-10-31 二 | 34.70 | 34.88 | 35.01 | 35.44 | 34.20 | 0.37% | 11.77% | 21974 | 7651万 | 6.54 | 26.14 | 389.24 | 129 | 拓山重工 | 2023-10-30 一 | 34.65 | 34.82 | 34.88 | 35.12 | 34.04 | 0.17% | 5.74% | 10723 | 3716万 | 6.51 | 26.04 | 139.41 | 130 | 拓山重工 | 2023-10-27 五 | 35.60 | 35.70 | 34.82 | 36.49 | 34.60 | -2.46% | 10.91% | 20361 | 7245万 | 6.5 | 26 | 139.17 | 131 | 拓山重工 | 2023-10-26 四 | 36.11 | 36.57 | 35.70 | 36.60 | 35.60 | -2.38% | 16.15% | 30156 | 10899万 | 6.66 | 26.66 | 142.68 | 132 | 拓山重工 | 2023-10-25 三 | 36.00 | 35.08 | 36.57 | 37.91 | 35.20 | 4.25% | 25.96% | 48457 | 17753万 | 6.83 | 27.31 | 146.16 | 133 | 拓山重工 | 2023-10-24 二 | 35.04 | 35.04 | 35.08 | 35.60 | 34.06 | 0.11% | 13.53% | 25257 | 8825万 | 6.55 | 26.19 | 140.21 | 134 | 拓山重工 | 2023-10-23 一 | 35.08 | 35.51 | 35.04 | 36.00 | 34.22 | -1.32% | 11.72% | 21872 | 7719万 | 6.54 | 26.16 | 140.05 | 135 | 拓山重工 | 2023-10-20 五 | 36.18 | 36.10 | 35.51 | 36.80 | 34.68 | -1.63% | 13.76% | 25686 | 9178万 | 6.63 | 26.51 | 141.93 | 136 | 拓山重工 | 2023-10-19 四 | 37.56 | 37.50 | 36.10 | 37.69 | 35.43 | -3.73% | 30.37% | 56698 | 20732万 | 6.74 | 26.95 | 144.28 | 137 | 拓山重工 | 2023-10-18 三 | 35.00 | 35.67 | 37.50 | 38.38 | 34.35 | 5.13% | 39.01% | 72826 | 26371万 | 7 | 28 | 149.88 | 138 | 拓山重工 | 2023-10-17 二 | 37.85 | 37.09 | 35.67 | 37.85 | 35.67 | -3.83% | 26.23% | 48962 | 17792万 | 6.66 | 26.63 | 142.56 | 139 | 拓山重工 | 2023-10-16 一 | 35.54 | 35.31 | 37.09 | 37.50 | 33.05 | 5.04% | 40.73% | 76033 | 27066万 | 6.92 | 27.69 | 148.24 | 140 | 拓山重工 | 2023-10-13 五 | 33.08 | 34.80 | 35.31 | 36.08 | 33.08 | 1.47% | 35.07% | 65455 | 22719万 | 6.59 | 26.36 | 141.13 | 141 | 拓山重工 | 2023-10-12 四 | 35.82 | 36.10 | 34.80 | 35.82 | 32.49 | -3.60% | 43.93% | 82008 | 27657万 | 6.5 | 25.98 | 139.09 | 142 | 拓山重工 | 2023-10-11 三 | 32.80 | 32.82 | 36.10 | 36.10 | 32.11 | 9.99% | 44.07% | 82265 | 28900万 | 6.74 | 26.95 | 144.28 | 143 | 拓山重工 | 2023-10-10 二 | 32.42 | 32.34 | 32.82 | 32.99 | 31.90 | 1.48% | 17.18% | 32076 | 10444万 | 6.13 | 24.51 | 131.17 | 144 | 拓山重工 | 2023-10-09 一 | 32.17 | 31.73 | 32.34 | 32.75 | 31.50 | 1.92% | 19.19% | 35828 | 11516万 | 6.04 | 24.15 | 129.26 | 145 | 拓山重工 | 2023-09-28 四 | 34.05 | 34.16 | 31.73 | 34.39 | 31.51 | -7.11% | 14.97% | 27942 | 9175万 | 5.92 | 23.69 | 126.82 | 146 | 拓山重工 | 2023-09-27 三 | 34.30 | 34.23 | 34.16 | 34.87 | 33.90 | -0.20% | 17.86% | 33336 | 11440万 | 6.38 | 25.51 | 136.53 | 147 | 拓山重工 | 2023-09-26 二 | 34.51 | 34.07 | 34.23 | 34.70 | 33.33 | 0.47% | 18.51% | 34547 | 11851万 | 6.39 | 25.56 | 136.81 | 148 | 拓山重工 | 2023-09-25 一 | 33.67 | 33.00 | 34.07 | 34.19 | 32.50 | 3.24% | 13.94% | 26018 | 8687万 | 6.36 | 25.44 | 136.17 | 149 | 拓山重工 | 2023-09-22 五 | 32.71 | 32.06 | 33.00 | 33.87 | 32.00 | 2.93% | 19.87% | 37100 | 12197万 | 6.16 | 24.64 | 131.89 | 150 | 拓山重工 | 2023-09-21 四 | 32.50 | 32.50 | 32.06 | 33.48 | 31.75 | -1.35% | 16.60% | 30994 | 10109万 | 5.98 | 23.94 | 128.14 | 151 | 拓山重工 | 2023-09-20 三 | 31.40 | 31.35 | 32.50 | 32.67 | 30.80 | 3.67% | 15.34% | 28628 | 9244万 | 6.07 | 24.27 | 129.9 | 152 | 拓山重工 | 2023-09-19 二 | 31.55 | 31.69 | 31.35 | 31.75 | 31.15 | -1.07% | 6.65% | 12417 | 3895万 | 5.85 | 23.41 | 125.3 | 153 | 拓山重工 | 2023-09-18 一 | 32.30 | 32.25 | 31.69 | 32.78 | 31.33 | -1.74% | 8.14% | 15190 | 4822万 | 5.92 | 23.66 | 126.66 | 154 | 拓山重工 | 2023-09-15 五 | 31.92 | 31.98 | 32.25 | 32.46 | 31.69 | 0.84% | 9.68% | 18069 | 5810万 | 6.02 | 24.08 | 128.9 | 155 | 拓山重工 | 2023-09-14 四 | 33.28 | 33.27 | 31.98 | 33.41 | 31.97 | -3.88% | 9.74% | 18174 | 5942万 | 5.97 | 23.88 | 127.82 | 156 | 拓山重工 | 2023-09-13 三 | 33.45 | 33.50 | 33.27 | 33.85 | 33.00 | -0.69% | 14.80% | 27624 | 9235万 | 6.21 | 24.84 | 132.97 | 157 | 拓山重工 | 2023-09-12 二 | 33.45 | 33.35 | 33.50 | 33.87 | 32.73 | 0.45% | 12.32% | 23003 | 7685万 | 6.25 | 25.01 | 133.89 | 158 | 拓山重工 | 2023-09-11 一 | 33.30 | 33.34 | 33.35 | 33.98 | 32.32 | 0.03% | 14.94% | 27885 | 9240万 | 6.23 | 24.9 | 133.29 | 159 | 拓山重工 | 2023-09-08 五 | 33.30 | 33.36 | 33.34 | 33.97 | 32.90 | -0.06% | 15.70% | 29298 | 9799万 | 6.22 | 24.89 | 133.25 | 160 | 拓山重工 | 2023-09-07 四 | 34.35 | 33.58 | 33.36 | 35.00 | 32.72 | -0.66% | 13.00% | 24266 | 8091万 | 6.23 | 24.91 | 133.33 | 161 | 拓山重工 | 2023-09-06 三 | 35.21 | 34.29 | 33.58 | 35.34 | 33.11 | -2.07% | 21.31% | 39772 | 13417万 | 6.27 | 25.07 | 134.21 | 162 | 拓山重工 | 2023-09-05 二 | 34.86 | 34.77 | 34.29 | 35.29 | 34.07 | -1.38% | 28.09% | 52443 | 18194万 | 6.4 | 25.6 | 137.05 | 163 | 拓山重工 | 2023-09-04 一 | 33.72 | 33.52 | 34.77 | 35.00 | 33.51 | 3.73% | 19.17% | 35782 | 12318万 | 6.49 | 25.96 | 138.97 | 164 | 拓山重工 | 2023-09-01 五 | 32.95 | 33.06 | 33.52 | 33.55 | 32.52 | 1.39% | 13.79% | 25735 | 8527万 | 6.26 | 25.03 | 133.97 | 165 | 拓山重工 | 2023-08-31 四 | 33.05 | 32.81 | 33.06 | 33.30 | 32.62 | 0.76% | 21.19% | 39564 | 13071万 | 6.17 | 24.68 | 132.13 | 166 | 拓山重工 | 2023-08-30 三 | 33.11 | 33.00 | 32.81 | 33.57 | 32.20 | -0.58% | 24.89% | 46457 | 15313万 | 6.12 | 24.5 | 131.13 | 167 | 拓山重工 | 2023-08-29 二 | 31.50 | 30.68 | 33.00 | 33.74 | 30.28 | 7.56% | 31.40% | 58608 | 18902万 | 6.16 | 24.64 | 55.07 | 168 | 拓山重工 | 2023-08-28 一 | 29.54 | 27.89 | 30.68 | 30.68 | 28.10 | 10.00% | 14.82% | 27659 | 8218万 | 5.73 | 22.91 | 51.2 | 169 | 拓山重工 | 2023-08-25 五 | 28.58 | 28.49 | 27.89 | 28.79 | 27.30 | -2.11% | 9.88% | 18440 | 5128万 | 5.21 | 20.82 | 46.54 | 170 | 拓山重工 | 2023-08-23 三 | 31.44 | 31.35 | 30.51 | 31.75 | 30.40 | -2.68% | 12.19% | 22759 | 7089万 | 5.7 | 22.78 | 50.91 | 171 | 拓山重工 | 2023-08-22 二 | 31.98 | 31.61 | 31.35 | 32.24 | 31.08 | -0.82% | 11.85% | 22120 | 7001万 | 5.85 | 23.41 | 52.32 |
|
行情刷新 | 流通股东
|