| 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 | 2024-11-22 五 | 25.80 | 25.80 | 24.65 | 25.95 | 24.61 | -4.46% | 9.43% | 17598 | 4452万 | 4.6 | 18.41 | 257.47 | 2 | 拓山重工 | 2024-11-21 四 | 25.50 | 25.40 | 25.80 | 26.47 | 25.21 | 1.57% | 10.50% | 19606 | 5076万 | 4.82 | 19.26 | 269.49 | 3 | 拓山重工 | 2024-11-20 三 | 24.48 | 24.49 | 25.40 | 25.85 | 24.40 | 3.72% | 10.86% | 20281 | 5114万 | 4.74 | 18.97 | 265.31 | 4 | 拓山重工 | 2024-11-19 二 | 23.88 | 23.94 | 24.49 | 24.50 | 23.79 | 2.30% | 9.72% | 18137 | 4381万 | 4.57 | 18.29 | 255.8 | 5 | 拓山重工 | 2024-11-18 一 | 24.70 | 24.70 | 23.94 | 25.11 | 23.49 | -3.08% | 13.23% | 24690 | 5918万 | 4.47 | 17.88 | 250.06 | 6 | 拓山重工 | 2024-11-15 五 | 25.01 | 25.18 | 24.70 | 25.45 | 24.68 | -1.91% | 7.00% | 13076 | 3280万 | 4.61 | 18.44 | 258 | 7 | 拓山重工 | 2024-11-14 四 | 25.97 | 25.98 | 25.18 | 25.97 | 25.16 | -3.08% | 6.50% | 12132 | 3099万 | 4.7 | 18.8 | 263.01 | 8 | 拓山重工 | 2024-11-13 三 | 25.37 | 25.75 | 25.98 | 25.99 | 25.15 | 0.89% | 7.99% | 14918 | 3828万 | 4.85 | 19.4 | 271.37 | 9 | 拓山重工 | 2024-11-12 二 | 25.89 | 25.68 | 25.75 | 26.28 | 25.30 | 0.27% | 11.56% | 21575 | 5577万 | 4.81 | 19.23 | 268.96 | 10 | 拓山重工 | 2024-11-11 一 | 25.01 | 24.99 | 25.68 | 25.70 | 24.42 | 2.76% | 10.15% | 18941 | 4801万 | 4.79 | 19.17 | 268.23 | 11 | 拓山重工 | 2024-11-08 五 | 25.29 | 24.99 | 24.99 | 25.40 | 24.77 | 0.00% | 9.38% | 17504 | 4385万 | 4.66 | 18.66 | 261.02 | 12 | 拓山重工 | 2024-11-07 四 | 24.39 | 24.41 | 24.99 | 25.05 | 24.10 | 2.38% | 9.97% | 18609 | 4599万 | 4.66 | 18.66 | 261.02 | 13 | 拓山重工 | 2024-11-06 三 | 24.57 | 24.53 | 24.41 | 24.74 | 24.20 | -0.49% | 8.01% | 14954 | 3658万 | 4.56 | 18.23 | 254.97 | 14 | 拓山重工 | 2024-11-05 二 | 24.30 | 24.29 | 24.53 | 24.61 | 24.23 | 0.99% | 7.49% | 13983 | 3417万 | 4.58 | 18.32 | 256.22 | 15 | 拓山重工 | 2024-11-04 一 | 23.72 | 23.66 | 24.29 | 24.39 | 23.71 | 2.66% | 6.04% | 11279 | 2724万 | 4.53 | 18.14 | 253.71 | 16 | 拓山重工 | 2024-11-01 五 | 24.69 | 24.80 | 23.66 | 24.85 | 23.58 | -4.60% | 9.39% | 17533 | 4217万 | 4.42 | 17.67 | 247.13 | 17 | 拓山重工 | 2024-10-31 四 | 24.30 | 24.27 | 24.80 | 24.85 | 24.20 | 2.18% | 8.05% | 15019 | 3696万 | 4.63 | 18.52 | 259.04 | 18 | 拓山重工 | 2024-10-30 三 | 24.02 | 24.23 | 24.27 | 24.63 | 24.00 | 0.17% | 8.21% | 15317 | 3725万 | 4.53 | 18.12 | 253.5 | 19 | 拓山重工 | 2024-10-29 二 | 25.05 | 24.75 | 24.23 | 25.30 | 24.17 | -2.10% | 9.50% | 17732 | 4373万 | 4.52 | 18.09 | 253.09 | 20 | 拓山重工 | 2024-10-28 一 | 24.69 | 24.30 | 24.75 | 24.98 | 24.50 | 1.85% | 11.34% | 21164 | 5226万 | 4.62 | 18.48 | 258.52 | 21 | 拓山重工 | 2024-10-25 五 | 23.84 | 23.72 | 24.30 | 24.30 | 23.72 | 2.45% | 9.04% | 16880 | 4061万 | 4.54 | 18.14 | -509.74 | 22 | 拓山重工 | 2024-10-24 四 | 23.85 | 23.89 | 23.72 | 23.91 | 23.47 | -0.71% | 6.17% | 11524 | 2727万 | 4.43 | 17.71 | -497.57 | 23 | 拓山重工 | 2024-10-23 三 | 23.85 | 23.84 | 23.89 | 24.08 | 23.70 | 0.21% | 8.45% | 15772 | 3770万 | 4.46 | 17.84 | -501.14 | 24 | 拓山重工 | 2024-10-22 二 | 23.39 | 23.40 | 23.84 | 23.95 | 23.26 | 1.88% | 9.97% | 18608 | 4401万 | 4.45 | 17.8 | -500.09 | 25 | 拓山重工 | 2024-10-21 一 | 23.39 | 23.39 | 23.40 | 23.54 | 23.17 | 0.04% | 10.10% | 18857 | 4410万 | 4.37 | 17.47 | -490.86 | 26 | 拓山重工 | 2024-10-18 五 | 23.20 | 22.92 | 23.39 | 23.56 | 22.85 | 2.05% | 10.32% | 19272 | 4473万 | 4.37 | 17.46 | -490.65 | 27 | 拓山重工 | 2024-10-17 四 | 23.15 | 23.11 | 22.92 | 23.44 | 22.85 | -0.82% | 5.91% | 11026 | 2551万 | 4.28 | 17.11 | -480.79 | 28 | 拓山重工 | 2024-10-16 三 | 22.50 | 22.82 | 23.11 | 23.34 | 22.46 | 1.27% | 6.66% | 12426 | 2867万 | 4.31 | 17.26 | -484.78 | 29 | 拓山重工 | 2024-10-15 二 | 23.36 | 23.29 | 22.82 | 23.54 | 22.82 | -2.02% | 7.18% | 13396 | 3108万 | 4.26 | 17.04 | -478.69 | 30 | 拓山重工 | 2024-10-14 一 | 22.75 | 22.57 | 23.29 | 23.32 | 22.65 | 3.19% | 9.58% | 17886 | 4124万 | 4.35 | 17.39 | -488.55 | 31 | 拓山重工 | 2024-10-11 五 | 23.47 | 23.38 | 22.57 | 23.47 | 22.34 | -3.46% | 11.28% | 21052 | 4803万 | 4.21 | 16.85 | -473.45 | 32 | 拓山重工 | 2024-10-10 四 | 23.27 | 23.12 | 23.38 | 23.98 | 23.02 | 1.12% | 13.10% | 24447 | 5750万 | 4.36 | 17.46 | -490.44 | 33 | 拓山重工 | 2024-10-09 三 | 25.00 | 25.69 | 23.12 | 25.00 | 23.12 | -10.00% | 18.52% | 34569 | 8295万 | 4.32 | 17.26 | -484.98 | 34 | 拓山重工 | 2024-10-08 二 | 27.30 | 24.86 | 25.69 | 27.30 | 24.10 | 3.34% | 28.87% | 53897 | 13813万 | 4.8 | 19.18 | -538.9 | 35 | 拓山重工 | 2024-09-30 一 | 23.15 | 22.60 | 24.86 | 24.86 | 23.06 | 10.00% | 28.44% | 53080 | 12785万 | 4.64 | 18.56 | -521.48 | 36 | 拓山重工 | 2024-09-27 五 | 21.78 | 21.79 | 22.60 | 22.84 | 21.78 | 3.72% | 18.87% | 35223 | 7866万 | 4.22 | 16.87 | -474.08 | 37 | 拓山重工 | 2024-09-26 四 | 21.67 | 21.60 | 21.79 | 21.98 | 21.00 | 0.88% | 14.52% | 27108 | 5837万 | 4.07 | 16.27 | -457.09 | 38 | 拓山重工 | 2024-09-25 三 | 21.17 | 21.03 | 21.60 | 21.64 | 21.12 | 2.71% | 10.84% | 20235 | 4343万 | 4.03 | 16.13 | -453.1 | 39 | 拓山重工 | 2024-09-24 二 | 20.52 | 20.40 | 21.03 | 21.11 | 20.35 | 3.09% | 6.50% | 12132 | 2520万 | 3.93 | 15.7 | -441.14 | 40 | 拓山重工 | 2024-09-23 一 | 20.43 | 20.38 | 20.40 | 20.65 | 20.25 | 0.10% | 2.81% | 5244 | 1072万 | 3.81 | 15.23 | -427.93 | 41 | 拓山重工 | 2024-09-20 五 | 20.60 | 20.56 | 20.38 | 20.62 | 20.22 | -0.88% | 3.44% | 6422 | 1311万 | 3.8 | 15.22 | -427.51 | 42 | 拓山重工 | 2024-09-19 四 | 19.95 | 19.93 | 20.56 | 20.58 | 19.95 | 3.16% | 5.28% | 9858 | 2004万 | 3.84 | 15.35 | -431.28 | 43 | 拓山重工 | 2024-09-18 三 | 20.01 | 20.06 | 19.93 | 20.10 | 19.43 | -0.65% | 5.22% | 9752 | 1923万 | 3.72 | 14.88 | -418.07 | 44 | 拓山重工 | 2024-09-13 五 | 20.42 | 20.42 | 20.06 | 20.55 | 20.06 | -1.76% | 4.98% | 9302 | 1881万 | 3.74 | 14.98 | -420.8 | 45 | 拓山重工 | 2024-09-12 四 | 20.61 | 20.75 | 20.42 | 20.99 | 20.40 | -1.59% | 4.33% | 8085 | 1675万 | 3.81 | 15.25 | -428.35 | 46 | 拓山重工 | 2024-09-11 三 | 21.10 | 20.93 | 20.75 | 21.10 | 20.61 | -0.86% | 3.18% | 5943 | 1236万 | 3.87 | 15.49 | -435.27 | 47 | 拓山重工 | 2024-09-10 二 | 20.69 | 20.69 | 20.93 | 21.00 | 20.46 | 1.16% | 4.72% | 8806 | 1826万 | 3.91 | 15.63 | -439.05 | 48 | 拓山重工 | 2024-09-09 一 | 20.80 | 20.64 | 20.69 | 20.89 | 20.42 | 0.24% | 5.33% | 9951 | 2055万 | 3.86 | 15.45 | -434.01 | 49 | 拓山重工 | 2024-09-06 五 | 21.11 | 21.11 | 20.64 | 21.22 | 20.62 | -2.23% | 4.82% | 9002 | 1880万 | 3.85 | 15.41 | -432.96 | 50 | 拓山重工 | 2024-09-05 四 | 20.94 | 20.94 | 21.11 | 21.20 | 20.94 | 0.81% | 3.89% | 7260 | 1527万 | 3.94 | 15.76 | -442.82 | 51 | 拓山重工 | 2024-09-04 三 | 20.96 | 21.03 | 20.94 | 21.08 | 20.67 | -0.43% | 4.62% | 8619 | 1800万 | 3.91 | 15.64 | -439.26 | 52 | 拓山重工 | 2024-09-03 二 | 20.93 | 20.87 | 21.03 | 21.26 | 20.82 | 0.77% | 4.48% | 8365 | 1760万 | 3.93 | 15.7 | -441.14 | 53 | 拓山重工 | 2024-09-02 一 | 21.21 | 21.18 | 20.87 | 21.32 | 20.86 | -1.46% | 6.55% | 12229 | 2580万 | 3.9 | 15.58 | -437.79 | 54 | 拓山重工 | 2024-08-30 五 | 21.01 | 21.02 | 21.18 | 21.51 | 20.92 | 0.76% | 7.66% | 14298 | 3042万 | 3.95 | 15.81 | -444.29 | 55 | 拓山重工 | 2024-08-29 四 | 20.90 | 20.88 | 21.02 | 21.12 | 20.37 | 0.67% | 7.14% | 13321 | 2774万 | 3.92 | 15.69 | -440.93 | 56 | 拓山重工 | 2024-08-28 三 | 20.46 | 20.45 | 20.88 | 21.09 | 20.35 | 2.10% | 7.15% | 13346 | 2775万 | 3.9 | 15.59 | -438 | 57 | 拓山重工 | 2024-08-27 二 | 20.79 | 20.84 | 20.45 | 20.88 | 20.30 | -1.87% | 5.15% | 9612 | 1977万 | 3.82 | 15.27 | -428.98 | 58 | 拓山重工 | 2024-08-26 一 | 20.28 | 20.43 | 20.84 | 20.89 | 20.28 | 2.01% | 4.72% | 8804 | 1825万 | 3.89 | 15.56 | -83.15 | 59 | 拓山重工 | 2024-08-23 五 | 20.57 | 20.57 | 20.43 | 20.68 | 20.16 | -0.68% | 6.09% | 11363 | 2320万 | 3.81 | 15.25 | -81.51 | 60 | 拓山重工 | 2024-08-22 四 | 21.29 | 21.37 | 20.57 | 21.47 | 20.56 | -3.74% | 8.53% | 15924 | 3340万 | 3.84 | 15.36 | -82.07 | 61 | 拓山重工 | 2024-08-21 三 | 20.72 | 20.80 | 21.37 | 22.16 | 20.64 | 2.74% | 11.50% | 21470 | 4612万 | 3.99 | 15.96 | -85.26 | 62 | 拓山重工 | 2024-08-20 二 | 21.12 | 21.10 | 20.80 | 21.31 | 20.69 | -1.42% | 5.93% | 11077 | 2315万 | 3.88 | 15.53 | -82.99 | 63 | 拓山重工 | 2024-08-19 一 | 21.58 | 21.64 | 21.10 | 21.72 | 21.10 | -2.50% | 7.55% | 14095 | 3018万 | 3.94 | 15.75 | -84.19 | 64 | 拓山重工 | 2024-08-16 五 | 21.94 | 21.88 | 21.64 | 22.20 | 21.60 | -1.10% | 6.79% | 12668 | 2759万 | 4.04 | 16.16 | -86.34 | 65 | 拓山重工 | 2024-08-15 四 | 22.00 | 22.00 | 21.88 | 22.19 | 21.68 | -0.55% | 8.54% | 15940 | 3494万 | 4.08 | 16.34 | -87.3 | 66 | 拓山重工 | 2024-08-14 三 | 22.45 | 22.24 | 22.00 | 22.60 | 22.00 | -1.08% | 6.80% | 12695 | 2829万 | 4.11 | 16.43 | -87.78 | 67 | 拓山重工 | 2024-08-13 二 | 22.09 | 22.03 | 22.24 | 22.30 | 21.69 | 0.95% | 7.73% | 14438 | 3187万 | 4.15 | 16.61 | -88.73 | 68 | 拓山重工 | 2024-08-12 一 | 22.41 | 22.40 | 22.03 | 22.41 | 21.91 | -1.65% | 6.76% | 12611 | 2786万 | 4.11 | 16.45 | -87.9 | 69 | 拓山重工 | 2024-08-09 五 | 22.45 | 22.43 | 22.40 | 22.92 | 22.40 | -0.13% | 7.10% | 13254 | 3002万 | 4.18 | 16.73 | -89.37 | 70 | 拓山重工 | 2024-08-08 四 | 22.69 | 22.71 | 22.43 | 22.70 | 22.11 | -1.23% | 7.37% | 13751 | 3086万 | 4.19 | 16.75 | -89.49 | 71 | 拓山重工 | 2024-08-07 三 | 22.54 | 22.65 | 22.71 | 22.94 | 22.45 | 0.26% | 8.08% | 15074 | 3418万 | 4.24 | 16.96 | -90.61 | 72 | 拓山重工 | 2024-08-06 二 | 22.00 | 21.94 | 22.65 | 22.66 | 22.00 | 3.24% | 9.70% | 18115 | 4054万 | 4.23 | 16.91 | -90.37 | 73 | 拓山重工 | 2024-08-05 一 | 22.40 | 22.52 | 21.94 | 22.95 | 21.90 | -2.58% | 11.97% | 22341 | 5004万 | 4.1 | 16.38 | -87.54 | 74 | 拓山重工 | 2024-08-02 五 | 22.96 | 23.07 | 22.52 | 23.32 | 22.52 | -2.38% | 12.34% | 23035 | 5280万 | 4.2 | 16.81 | -89.85 | 75 | 拓山重工 | 2024-08-01 四 | 22.88 | 22.82 | 23.07 | 23.68 | 22.83 | 1.10% | 17.41% | 32490 | 7536万 | 4.31 | 17.23 | -92.05 | 76 | 拓山重工 | 2024-07-31 三 | 22.10 | 22.16 | 22.82 | 22.99 | 22.05 | 2.98% | 22.89% | 42734 | 9661万 | 4.26 | 17.04 | -91.05 | 77 | 拓山重工 | 2024-07-30 二 | 22.84 | 22.20 | 22.16 | 22.85 | 22.01 | -0.18% | 16.98% | 31696 | 7069万 | 4.14 | 16.55 | -88.42 | 78 | 拓山重工 | 2024-07-29 一 | 22.68 | 22.94 | 22.20 | 22.90 | 22.00 | -3.23% | 29.13% | 54385 | 12115万 | 4.14 | 16.58 | -88.58 | 79 | 拓山重工 | 2024-07-26 五 | 25.49 | 25.49 | 22.94 | 26.25 | 22.94 | -10.00% | 44.91% | 83831 | 20308万 | 4.28 | 17.13 | -91.53 | 80 | 拓山重工 | 2024-07-25 四 | 25.58 | 25.87 | 25.49 | 26.13 | 24.84 | -1.47% | 14.81% | 27638 | 7063万 | 4.76 | 19.03 | -101.7 | 81 | 拓山重工 | 2024-07-24 三 | 24.60 | 24.70 | 25.87 | 26.19 | 24.40 | 4.74% | 21.74% | 40584 | 10302万 | 4.83 | 19.32 | -103.22 | 82 | 拓山重工 | 2024-07-23 二 | 24.40 | 24.56 | 24.70 | 25.38 | 24.26 | 0.57% | 20.35% | 37980 | 9419万 | 4.61 | 18.44 | -98.55 | 83 | 拓山重工 | 2024-07-22 一 | 22.96 | 23.25 | 24.56 | 24.78 | 22.96 | 5.63% | 17.82% | 33261 | 7963万 | 4.58 | 18.34 | -97.99 | 84 | 拓山重工 | 2024-07-19 五 | 22.05 | 22.26 | 23.25 | 23.49 | 21.98 | 4.45% | 13.61% | 25405 | 5790万 | 4.34 | 17.36 | -92.76 | 85 | 拓山重工 | 2024-07-18 四 | 22.33 | 22.56 | 22.26 | 22.48 | 21.68 | -1.33% | 8.53% | 15918 | 3504万 | 4.16 | 16.62 | -88.81 | 86 | 拓山重工 | 2024-07-17 三 | 23.40 | 23.09 | 22.56 | 23.40 | 22.52 | -2.30% | 8.66% | 16163 | 3679万 | 4.21 | 16.84 | -90.01 | 87 | 拓山重工 | 2024-07-16 二 | 23.68 | 23.83 | 23.09 | 23.95 | 22.82 | -3.11% | 11.70% | 21848 | 5098万 | 4.31 | 17.24 | -92.13 | 88 | 拓山重工 | 2024-07-15 一 | 24.78 | 23.74 | 23.83 | 24.97 | 23.10 | 0.38% | 15.03% | 28060 | 6729万 | 4.45 | 17.79 | -95.08 | 89 | 拓山重工 | 2024-07-12 五 | 23.98 | 23.34 | 23.74 | 24.29 | 23.15 | 1.71% | 13.72% | 25612 | 6051万 | 4.43 | 17.73 | -94.72 | 90 | 拓山重工 | 2024-07-11 四 | 22.46 | 21.76 | 23.34 | 23.50 | 21.90 | 7.26% | 18.77% | 35035 | 7973万 | 4.36 | 17.43 | -93.12 | 91 | 拓山重工 | 2024-07-10 三 | 23.00 | 22.93 | 21.76 | 23.04 | 21.55 | -5.10% | 16.56% | 30903 | 6768万 | 4.06 | 16.25 | -86.82 | 92 | 拓山重工 | 2024-07-09 二 | 23.40 | 23.36 | 22.93 | 23.55 | 22.10 | -1.84% | 18.52% | 34567 | 7862万 | 4.28 | 17.12 | -91.49 | 93 | 拓山重工 | 2024-07-08 一 | 25.65 | 25.58 | 23.36 | 25.75 | 23.16 | -8.68% | 14.67% | 27390 | 6652万 | 4.36 | 17.44 | -93.2 | 94 | 拓山重工 | 2024-07-05 五 | 25.95 | 25.55 | 25.58 | 26.11 | 24.66 | 0.12% | 12.24% | 22856 | 5818万 | 4.77 | 19.1 | -102.06 | 95 | 拓山重工 | 2024-07-04 四 | 26.84 | 26.84 | 25.55 | 26.97 | 25.36 | -4.81% | 14.06% | 26247 | 6792万 | 4.77 | 19.08 | -101.94 | 96 | 拓山重工 | 2024-07-03 三 | 27.30 | 27.30 | 26.84 | 27.48 | 26.55 | -1.68% | 10.54% | 19684 | 5312万 | 5.01 | 20.04 | -107.09 | 97 | 拓山重工 | 2024-07-02 二 | 27.88 | 27.45 | 27.30 | 27.95 | 26.75 | -0.55% | 13.54% | 25274 | 6870万 | 5.1 | 20.38 | -108.92 | 98 | 拓山重工 | 2024-07-01 一 | 27.06 | 27.29 | 27.45 | 28.00 | 26.45 | 0.59% | 17.06% | 31852 | 8725万 | 5.12 | 20.5 | -109.52 | 99 | 拓山重工 | 2024-06-28 五 | 28.86 | 28.43 | 27.29 | 28.99 | 26.86 | -4.01% | 21.88% | 40850 | 11324万 | 5.09 | 20.38 | -108.88 | 100 | 拓山重工 | 2024-06-27 四 | 28.66 | 28.45 | 28.43 | 29.87 | 28.43 | -0.07% | 26.45% | 49368 | 14292万 | 5.31 | 21.23 | -113.43 | 101 | 拓山重工 | 2024-06-26 三 | 25.20 | 25.86 | 28.45 | 28.45 | 25.20 | 10.02% | 24.71% | 46134 | 12585万 | 5.31 | 21.24 | -113.51 | 102 | 拓山重工 | 2024-06-25 二 | 25.65 | 25.47 | 25.86 | 27.13 | 25.27 | 1.53% | 14.86% | 27741 | 7193万 | 4.83 | 19.31 | -103.18 | 103 | 拓山重工 | 2024-06-24 一 | 26.20 | 26.86 | 25.47 | 26.30 | 25.34 | -5.17% | 22.40% | 41819 | 10739万 | 4.75 | 19.02 | -101.62 | 104 | 拓山重工 | 2024-06-21 五 | 24.11 | 24.60 | 26.86 | 27.06 | 24.11 | 9.19% | 35.20% | 65708 | 17368万 | 5.01 | 20.06 | -107.17 | 105 | 拓山重工 | 2024-06-20 四 | 25.60 | 26.00 | 24.60 | 26.08 | 24.34 | -5.38% | 18.56% | 34651 | 8751万 | 4.59 | 18.37 | -98.15 | 106 | 拓山重工 | 2024-06-19 三 | 26.81 | 26.66 | 26.00 | 26.99 | 26.00 | -2.48% | 12.39% | 23136 | 6145万 | 4.85 | 19.41 | -103.74 | 107 | 拓山重工 | 2024-06-18 二 | 26.56 | 26.04 | 26.66 | 26.66 | 25.66 | 2.38% | 13.05% | 24367 | 6375万 | 4.98 | 19.91 | -106.37 | 108 | 拓山重工 | 2024-06-17 一 | 26.98 | 27.14 | 26.04 | 27.44 | 25.52 | -4.05% | 16.77% | 31296 | 8234万 | 4.86 | 19.44 | -103.9 | 109 | 拓山重工 | 2024-06-14 五 | 26.35 | 26.16 | 27.14 | 27.29 | 25.83 | 3.75% | 18.37% | 34287 | 9105万 | 5.07 | 20.26 | -108.28 | 110 | 拓山重工 | 2024-06-13 四 | 26.70 | 26.31 | 26.16 | 26.83 | 26.05 | -0.57% | 9.87% | 18417 | 4843万 | 4.88 | 19.53 | -104.37 | 111 | 拓山重工 | 2024-06-12 三 | 26.81 | 26.21 | 26.31 | 26.87 | 25.80 | 0.38% | 12.76% | 23816 | 6238万 | 4.91 | 19.64 | -104.97 | 112 | 拓山重工 | 2024-06-11 二 | 25.79 | 26.36 | 26.21 | 26.48 | 25.06 | -0.57% | 9.39% | 17537 | 4569万 | 4.89 | 19.57 | -104.57 | 113 | 拓山重工 | 2024-06-07 五 | 29.14 | 29.21 | 26.36 | 29.21 | 26.29 | -9.76% | 21.75% | 40605 | 10970万 | 4.92 | 19.68 | -105.17 | 114 | 拓山重工 | 2024-06-06 四 | 32.46 | 32.46 | 29.21 | 32.47 | 29.21 | -10.01% | 15.04% | 28073 | 8370万 | 5.45 | 21.81 | -116.54 | 115 | 拓山重工 | 2024-06-05 三 | 32.50 | 32.45 | 32.46 | 33.89 | 32.35 | 0.03% | 10.60% | 19782 | 6533万 | 6.06 | 24.24 | -129.51 | 116 | 拓山重工 | 2024-06-04 二 | 31.99 | 32.41 | 32.45 | 32.59 | 31.28 | 0.12% | 7.69% | 14351 | 4621万 | 6.06 | 24.23 | -129.47 | 117 | 拓山重工 | 2024-06-03 一 | 32.90 | 32.96 | 32.41 | 33.29 | 31.80 | -1.67% | 9.85% | 18390 | 6006万 | 6.05 | 24.2 | -129.31 | 118 | 拓山重工 | 2024-05-31 五 | 32.57 | 32.71 | 32.96 | 33.02 | 32.15 | 0.76% | 6.73% | 12568 | 4119万 | 6.15 | 24.61 | -131.51 | 119 | 拓山重工 | 2024-05-30 四 | 32.90 | 32.90 | 32.71 | 33.28 | 32.43 | -0.58% | 6.04% | 11272 | 3708万 | 6.11 | 24.42 | -130.51 | 120 | 拓山重工 | 2024-05-29 三 | 32.81 | 32.68 | 32.90 | 33.08 | 32.14 | 0.67% | 7.36% | 13742 | 4507万 | 6.14 | 24.57 | -131.27 | 121 | 拓山重工 | 2024-05-28 二 | 33.45 | 33.80 | 32.68 | 33.90 | 32.47 | -3.31% | 6.66% | 12430 | 4139万 | 6.1 | 24.4 | -130.39 | 122 | 拓山重工 | 2024-05-27 一 | 34.30 | 34.01 | 33.80 | 34.35 | 33.33 | -0.62% | 6.70% | 12508 | 4227万 | 6.31 | 25.24 | -134.86 | 123 | 拓山重工 | 2024-05-24 五 | 33.65 | 33.70 | 34.01 | 34.19 | 33.38 | 0.92% | 5.69% | 10613 | 3596万 | 6.35 | 25.39 | -135.7 | 124 | 拓山重工 | 2024-05-23 四 | 34.42 | 34.47 | 33.70 | 34.65 | 33.41 | -2.23% | 6.37% | 11891 | 4053万 | 6.29 | 25.16 | -134.46 | 125 | 拓山重工 | 2024-05-22 三 | 34.08 | 34.40 | 34.47 | 34.64 | 33.81 | 0.20% | 5.67% | 10579 | 3631万 | 6.43 | 25.74 | -137.53 | 126 | 拓山重工 | 2024-05-21 二 | 34.08 | 33.95 | 34.40 | 34.49 | 33.60 | 1.33% | 7.36% | 13730 | 4693万 | 6.42 | 25.69 | -137.25 | 127 | 拓山重工 | 2024-05-20 一 | 34.35 | 34.32 | 33.95 | 34.73 | 33.88 | -1.08% | 10.08% | 18819 | 6475万 | 6.34 | 25.35 | -135.46 | 128 | 拓山重工 | 2024-05-17 五 | 34.29 | 34.30 | 34.32 | 34.39 | 33.63 | 0.06% | 8.01% | 14955 | 5091万 | 6.41 | 25.63 | -136.93 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 | 145 | 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 | 146 | 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 | 147 | 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 | 148 | 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 |
|
行情刷新 | 流通股东
|