| 股票名称 | 代码 002046 | 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 | 国机精工 | 2024-09-06 五 | 9.49 | 9.48 | 9.28 | 9.50 | 9.28 | -2.11% | 0.94% | 49485 | 4632万 | 48.8 | 49.09 | 20.43 | 2 | 国机精工 | 2024-09-05 四 | 9.43 | 9.43 | 9.48 | 9.53 | 9.41 | 0.53% | 0.86% | 45017 | 4260万 | 49.85 | 50.15 | 20.87 | 3 | 国机精工 | 2024-09-04 三 | 9.46 | 9.51 | 9.43 | 9.54 | 9.36 | -0.84% | 0.98% | 51288 | 4846万 | 49.59 | 49.88 | 20.76 | 4 | 国机精工 | 2024-09-03 二 | 9.43 | 9.38 | 9.51 | 9.53 | 9.36 | 1.39% | 1.04% | 54687 | 5165万 | 50.01 | 50.3 | 20.94 | 5 | 国机精工 | 2024-09-02 一 | 9.65 | 9.67 | 9.38 | 9.67 | 9.38 | -3.00% | 1.47% | 77138 | 7332万 | 49.32 | 49.62 | 20.65 | 6 | 国机精工 | 2024-08-30 五 | 9.57 | 9.60 | 9.67 | 9.86 | 9.45 | 0.73% | 2.57% | 135289 | 13125万 | 50.85 | 51.15 | 21.29 | 7 | 国机精工 | 2024-08-29 四 | 9.36 | 9.39 | 9.60 | 9.68 | 9.30 | 2.24% | 1.74% | 91449 | 8725万 | 50.48 | 50.78 | 21.14 | 8 | 国机精工 | 2024-08-28 三 | 9.26 | 9.27 | 9.39 | 9.46 | 9.21 | 1.29% | 0.97% | 50877 | 4763万 | 49.38 | 49.67 | 18.4 | 9 | 国机精工 | 2024-08-27 二 | 9.49 | 9.56 | 9.27 | 9.50 | 9.24 | -3.03% | 1.33% | 69976 | 6535万 | 48.75 | 49.03 | 18.17 | 10 | 国机精工 | 2024-08-26 一 | 9.45 | 9.51 | 9.56 | 9.59 | 9.42 | 0.53% | 1.16% | 61046 | 5820万 | 50.27 | 50.57 | 18.74 | 11 | 国机精工 | 2024-08-23 五 | 9.58 | 9.61 | 9.51 | 9.58 | 9.39 | -1.04% | 1.39% | 72957 | 6922万 | 50.01 | 50.3 | 18.64 | 12 | 国机精工 | 2024-08-22 四 | 9.73 | 9.72 | 9.61 | 9.80 | 9.58 | -1.13% | 1.24% | 65465 | 6325万 | 50.54 | 50.83 | 18.84 | 13 | 国机精工 | 2024-08-21 三 | 9.84 | 9.85 | 9.72 | 9.93 | 9.67 | -1.32% | 1.50% | 78808 | 7688万 | 51.11 | 51.41 | 19.05 | 14 | 国机精工 | 2024-08-20 二 | 10.12 | 10.11 | 9.85 | 10.14 | 9.80 | -2.57% | 1.83% | 96281 | 9542万 | 51.8 | 52.1 | 19.31 | 15 | 国机精工 | 2024-08-19 一 | 10.10 | 10.20 | 10.11 | 10.25 | 10.02 | -0.88% | 2.09% | 109648 | 11103万 | 53.17 | 53.48 | 19.82 | 16 | 国机精工 | 2024-08-16 五 | 10.55 | 10.33 | 10.20 | 10.74 | 10.17 | -1.26% | 3.17% | 166567 | 17393万 | 53.64 | 53.95 | 19.99 | 17 | 国机精工 | 2024-08-15 四 | 10.36 | 10.38 | 10.33 | 10.44 | 10.12 | -0.48% | 2.32% | 121909 | 12520万 | 54.32 | 54.64 | 20.25 | 18 | 国机精工 | 2024-08-14 三 | 10.48 | 10.51 | 10.38 | 10.57 | 10.37 | -1.24% | 1.45% | 76244 | 7970万 | 54.59 | 54.91 | 20.34 | 19 | 国机精工 | 2024-08-13 二 | 10.52 | 10.49 | 10.51 | 10.58 | 10.32 | 0.19% | 1.82% | 95767 | 9996万 | 55.27 | 55.59 | 20.6 | 20 | 国机精工 | 2024-08-12 一 | 10.64 | 10.61 | 10.49 | 10.70 | 10.44 | -1.13% | 1.70% | 89245 | 9399万 | 55.16 | 55.49 | 20.56 | 21 | 国机精工 | 2024-08-09 五 | 10.85 | 10.84 | 10.61 | 10.96 | 10.61 | -2.12% | 2.90% | 152626 | 16392万 | 55.79 | 56.12 | 20.8 | 22 | 国机精工 | 2024-08-08 四 | 11.20 | 11.20 | 10.84 | 11.30 | 10.78 | -3.21% | 5.40% | 283880 | 31092万 | 57 | 57.34 | 21.25 | 23 | 国机精工 | 2024-08-07 三 | 11.05 | 11.19 | 11.20 | 11.79 | 11.03 | 0.09% | 9.24% | 485827 | 55125万 | 58.9 | 59.24 | 21.95 | 24 | 国机精工 | 2024-08-06 二 | 10.42 | 10.30 | 11.19 | 11.33 | 10.39 | 8.64% | 9.83% | 516685 | 57253万 | 58.84 | 59.19 | 21.93 | 25 | 国机精工 | 2024-08-05 一 | 10.62 | 10.66 | 10.30 | 10.82 | 10.28 | -3.38% | 3.01% | 158381 | 16671万 | 54.16 | 54.48 | 20.19 | 26 | 国机精工 | 2024-08-02 五 | 10.70 | 10.87 | 10.66 | 11.08 | 10.61 | -1.93% | 4.38% | 230295 | 24920万 | 56.06 | 56.39 | 20.89 | 27 | 国机精工 | 2024-08-01 四 | 10.59 | 10.55 | 10.87 | 10.94 | 10.56 | 3.03% | 4.41% | 231926 | 24983万 | 57.16 | 57.5 | 21.3 | 28 | 国机精工 | 2024-07-31 三 | 10.27 | 10.33 | 10.55 | 10.64 | 10.23 | 2.13% | 3.41% | 179383 | 18759万 | 55.48 | 55.81 | 20.68 | 29 | 国机精工 | 2024-07-30 二 | 10.50 | 10.62 | 10.33 | 10.50 | 10.18 | -2.73% | 3.62% | 190120 | 19650万 | 54.32 | 54.64 | 20.25 | 30 | 国机精工 | 2024-07-29 一 | 10.29 | 10.16 | 10.62 | 10.68 | 10.26 | 4.53% | 5.85% | 307758 | 32374万 | 55.85 | 56.18 | 20.81 | 31 | 国机精工 | 2024-07-26 五 | 9.44 | 9.46 | 10.16 | 10.40 | 9.42 | 7.40% | 4.55% | 239039 | 23827万 | 53.43 | 53.74 | 19.91 | 32 | 国机精工 | 2024-07-25 四 | 9.31 | 9.36 | 9.46 | 9.61 | 9.25 | 1.07% | 0.86% | 45170 | 4263万 | 49.75 | 50.04 | 18.54 | 33 | 国机精工 | 2024-07-24 三 | 9.38 | 9.38 | 9.36 | 9.58 | 9.30 | -0.21% | 1.02% | 53441 | 5033万 | 49.22 | 49.51 | 18.35 | 34 | 国机精工 | 2024-07-23 二 | 9.62 | 9.59 | 9.38 | 9.65 | 9.36 | -2.19% | 0.95% | 49939 | 4746万 | 49.33 | 49.62 | 18.38 | 35 | 国机精工 | 2024-07-22 一 | 9.56 | 9.53 | 9.59 | 9.67 | 9.51 | 0.63% | 0.96% | 50254 | 4822万 | 50.43 | 50.73 | 18.8 | 36 | 国机精工 | 2024-07-19 五 | 9.48 | 9.56 | 9.53 | 9.68 | 9.43 | -0.31% | 1.08% | 56741 | 5435万 | 50.12 | 50.41 | 18.68 | 37 | 国机精工 | 2024-07-18 四 | 9.38 | 9.40 | 9.56 | 9.61 | 9.20 | 1.70% | 1.22% | 64113 | 6035万 | 50.27 | 50.57 | 18.74 | 38 | 国机精工 | 2024-07-17 三 | 9.51 | 9.57 | 9.40 | 9.54 | 9.39 | -1.78% | 0.84% | 44329 | 4187万 | 49.43 | 49.72 | 18.42 | 39 | 国机精工 | 2024-07-16 二 | 9.52 | 9.61 | 9.57 | 9.60 | 9.28 | -0.42% | 1.73% | 90719 | 8568万 | 50.33 | 50.62 | 18.76 | 40 | 国机精工 | 2024-07-15 一 | 9.76 | 9.77 | 9.61 | 9.77 | 9.56 | -1.64% | 0.99% | 51878 | 5001万 | 50.54 | 50.83 | 18.84 | 41 | 国机精工 | 2024-07-12 五 | 9.76 | 9.84 | 9.77 | 9.87 | 9.75 | -0.71% | 0.78% | 41262 | 4045万 | 51.38 | 51.68 | 19.15 | 42 | 国机精工 | 2024-07-11 四 | 9.69 | 9.48 | 9.84 | 9.84 | 9.61 | 3.80% | 1.25% | 65814 | 6422万 | 51.75 | 52.05 | 19.29 | 43 | 国机精工 | 2024-07-10 三 | 9.54 | 9.59 | 9.48 | 9.62 | 9.43 | -1.15% | 0.94% | 49431 | 4707万 | 49.85 | 50.15 | 18.58 | 44 | 国机精工 | 2024-07-09 二 | 9.28 | 9.32 | 9.59 | 9.61 | 9.13 | 2.90% | 1.57% | 82668 | 7765万 | 50.43 | 50.73 | 18.8 | 45 | 国机精工 | 2024-07-08 一 | 9.58 | 9.63 | 9.32 | 9.59 | 9.29 | -3.22% | 0.99% | 52056 | 4893万 | 49.01 | 49.3 | 18.27 | 46 | 国机精工 | 2024-07-05 五 | 9.56 | 9.55 | 9.63 | 9.68 | 9.39 | 0.84% | 0.98% | 51633 | 4917万 | 50.64 | 50.94 | 18.87 | 47 | 国机精工 | 2024-07-04 四 | 9.77 | 9.72 | 9.55 | 9.90 | 9.50 | -1.75% | 1.29% | 67625 | 6549万 | 50.22 | 50.52 | 18.72 | 48 | 国机精工 | 2024-07-03 三 | 9.93 | 9.95 | 9.72 | 10.00 | 9.71 | -2.31% | 1.53% | 80234 | 7886万 | 51.11 | 51.41 | 19.05 | 49 | 国机精工 | 2024-07-02 二 | 10.17 | 10.18 | 9.95 | 10.17 | 9.91 | -2.26% | 1.57% | 82672 | 8256万 | 52.32 | 52.63 | 19.5 | 50 | 国机精工 | 2024-07-01 一 | 10.10 | 10.17 | 10.18 | 10.20 | 9.93 | 0.10% | 1.25% | 65700 | 6621万 | 53.53 | 53.85 | 19.95 | 51 | 国机精工 | 2024-06-28 五 | 9.92 | 9.93 | 10.17 | 10.29 | 9.86 | 2.42% | 1.58% | 83179 | 8451万 | 53.48 | 53.8 | 19.93 | 52 | 国机精工 | 2024-06-27 四 | 10.06 | 10.15 | 9.93 | 10.25 | 9.90 | -2.17% | 1.36% | 71358 | 7183万 | 52.22 | 52.53 | 19.46 | 53 | 国机精工 | 2024-06-26 三 | 9.89 | 9.94 | 10.15 | 10.15 | 9.80 | 2.11% | 1.23% | 64681 | 6470万 | 53.38 | 53.69 | 19.89 | 54 | 国机精工 | 2024-06-25 二 | 9.85 | 9.80 | 9.94 | 10.13 | 9.80 | 1.43% | 1.58% | 83210 | 8312万 | 52.27 | 52.58 | 19.48 | 55 | 国机精工 | 2024-06-24 一 | 10.26 | 10.32 | 9.80 | 10.26 | 9.77 | -5.04% | 1.73% | 90769 | 9029万 | 51.54 | 51.84 | 19.21 | 56 | 国机精工 | 2024-06-21 五 | 10.28 | 10.27 | 10.32 | 10.38 | 10.15 | 0.49% | 1.08% | 56944 | 5865万 | 54.27 | 54.59 | 20.23 | 57 | 国机精工 | 2024-06-20 四 | 10.70 | 10.68 | 10.27 | 10.76 | 10.23 | -3.84% | 2.17% | 114280 | 11920万 | 54.01 | 54.32 | 20.13 | 58 | 国机精工 | 2024-06-19 三 | 10.97 | 10.91 | 10.68 | 11.05 | 10.64 | -2.11% | 1.68% | 88292 | 9550万 | 56.16 | 56.49 | 20.93 | 59 | 国机精工 | 2024-06-18 二 | 10.70 | 10.72 | 10.91 | 10.92 | 10.70 | 1.77% | 1.69% | 88847 | 9646万 | 57.37 | 57.71 | 21.38 | 60 | 国机精工 | 2024-06-17 一 | 10.82 | 10.85 | 10.72 | 10.90 | 10.69 | -1.20% | 1.70% | 89543 | 9669万 | 56.37 | 56.7 | 21.01 | 61 | 国机精工 | 2024-06-14 五 | 10.91 | 10.94 | 10.85 | 10.98 | 10.75 | -0.82% | 1.78% | 93760 | 10154万 | 57.06 | 57.39 | 21.27 | 62 | 国机精工 | 2024-06-13 四 | 11.06 | 11.00 | 10.94 | 11.08 | 10.92 | -0.55% | 1.71% | 89801 | 9875万 | 57.53 | 57.87 | 21.44 | 63 | 国机精工 | 2024-06-12 三 | 11.04 | 11.06 | 11.20 | 11.28 | 10.95 | 1.27% | 2.03% | 106864 | 11959万 | 58.9 | 59.24 | 21.95 | 64 | 国机精工 | 2024-06-11 二 | 10.87 | 10.97 | 11.06 | 11.07 | 10.71 | 0.82% | 1.82% | 95776 | 10435万 | 58.16 | 58.5 | 21.68 | 65 | 国机精工 | 2024-06-07 五 | 10.73 | 10.66 | 10.97 | 11.08 | 10.73 | 2.91% | 2.22% | 116613 | 12778万 | 57.69 | 58.03 | 21.5 | 66 | 国机精工 | 2024-06-06 四 | 11.02 | 11.00 | 10.66 | 11.06 | 10.58 | -3.09% | 2.78% | 146336 | 15734万 | 56.06 | 56.39 | 20.89 | 67 | 国机精工 | 2024-06-05 三 | 11.15 | 11.30 | 11.00 | 11.35 | 11.00 | -2.65% | 2.42% | 127276 | 14215万 | 57.85 | 58.19 | 21.56 | 68 | 国机精工 | 2024-06-04 二 | 11.26 | 11.27 | 11.30 | 11.32 | 10.99 | 0.27% | 2.40% | 126382 | 14093万 | 59.42 | 59.77 | 22.15 | 69 | 国机精工 | 2024-06-03 一 | 11.66 | 11.46 | 11.27 | 11.75 | 11.15 | -1.66% | 3.58% | 188438 | 21558万 | 59.27 | 59.61 | 22.09 | 70 | 国机精工 | 2024-05-31 五 | 11.18 | 11.11 | 11.46 | 11.58 | 11.07 | 3.15% | 3.91% | 205870 | 23468万 | 60.26 | 60.62 | 22.46 | 71 | 国机精工 | 2024-05-30 四 | 10.88 | 10.96 | 11.11 | 11.34 | 10.80 | 1.37% | 2.40% | 126222 | 14038万 | 58.42 | 58.77 | 21.78 | 72 | 国机精工 | 2024-05-29 三 | 11.01 | 11.01 | 10.96 | 11.25 | 10.91 | -0.45% | 1.61% | 84518 | 9335万 | 57.64 | 57.97 | 21.48 | 73 | 国机精工 | 2024-05-28 二 | 11.07 | 11.08 | 11.01 | 11.20 | 10.95 | -0.63% | 1.33% | 70081 | 7767万 | 57.9 | 58.24 | 21.58 | 74 | 国机精工 | 2024-05-27 一 | 10.83 | 10.90 | 11.08 | 11.09 | 10.65 | 1.65% | 1.75% | 92161 | 10021万 | 58.27 | 58.61 | 21.72 | 75 | 国机精工 | 2024-05-24 五 | 10.92 | 10.95 | 10.90 | 11.10 | 10.87 | -0.46% | 1.67% | 87675 | 9620万 | 57.32 | 57.66 | 21.36 | 76 | 国机精工 | 2024-05-23 四 | 11.22 | 11.21 | 10.95 | 11.23 | 10.92 | -2.32% | 1.78% | 93498 | 10318万 | 57.58 | 57.92 | 21.46 | 77 | 国机精工 | 2024-05-22 三 | 11.12 | 11.21 | 11.21 | 11.39 | 11.07 | 0.00% | 1.92% | 100926 | 11326万 | 58.95 | 59.3 | 21.97 | 78 | 国机精工 | 2024-05-21 二 | 11.16 | 11.21 | 11.21 | 11.33 | 11.02 | 0.00% | 2.01% | 105931 | 11825万 | 58.95 | 59.3 | 21.97 | 79 | 国机精工 | 2024-05-20 一 | 11.12 | 11.16 | 11.21 | 11.34 | 11.11 | 0.45% | 2.05% | 108051 | 12129万 | 58.95 | 59.3 | 21.97 | 80 | 国机精工 | 2024-05-17 五 | 10.96 | 10.99 | 11.16 | 11.16 | 10.91 | 1.55% | 1.69% | 88902 | 9829万 | 58.69 | 59.03 | 21.87 | 81 | 国机精工 | 2024-05-16 四 | 11.07 | 11.02 | 10.99 | 11.21 | 10.93 | -0.27% | 1.85% | 97538 | 10790万 | 57.79 | 58.13 | 21.54 | 82 | 国机精工 | 2024-05-15 三 | 11.22 | 11.22 | 11.02 | 11.28 | 10.98 | -1.78% | 2.37% | 124135 | 13788万 | 57.78 | 58.29 | 21.6 | 83 | 国机精工 | 2024-05-14 二 | 11.20 | 11.21 | 11.22 | 11.44 | 11.19 | 0.09% | 2.54% | 133218 | 15093万 | 58.83 | 59.35 | 21.99 | 84 | 国机精工 | 2024-05-13 一 | 11.46 | 11.57 | 11.21 | 11.50 | 11.15 | -3.11% | 3.86% | 202283 | 22832万 | 58.78 | 59.3 | 21.97 | 85 | 国机精工 | 2024-05-10 五 | 11.90 | 11.83 | 11.57 | 12.18 | 11.47 | -2.20% | 5.35% | 280359 | 33009万 | 60.67 | 61.2 | 22.68 | 86 | 国机精工 | 2024-05-09 四 | 11.70 | 11.82 | 11.83 | 11.95 | 11.53 | 0.08% | 7.57% | 397149 | 46789万 | 62.03 | 62.58 | 23.19 | 87 | 国机精工 | 2024-05-08 三 | 11.20 | 10.99 | 11.82 | 12.09 | 11.11 | 7.55% | 9.66% | 506648 | 59401万 | 61.98 | 62.52 | 23.17 | 88 | 国机精工 | 2024-05-06 一 | 10.93 | 10.80 | 10.84 | 10.97 | 10.70 | 0.37% | 2.64% | 138174 | 14946万 | 56.84 | 57.34 | 21.25 | 89 | 国机精工 | 2024-04-30 二 | 10.43 | 10.54 | 10.80 | 10.97 | 10.40 | 2.47% | 4.10% | 215223 | 23037万 | 56.63 | 57.13 | 21.17 | 90 | 国机精工 | 2024-04-29 一 | 10.32 | 10.14 | 10.54 | 10.62 | 10.32 | 3.94% | 2.92% | 153131 | 16046万 | 55.27 | 55.75 | 20.66 | 91 | 国机精工 | 2024-04-26 五 | 9.84 | 9.85 | 10.14 | 10.23 | 9.81 | 2.94% | 2.64% | 138246 | 13850万 | 53.17 | 53.64 | 20.72 | 92 | 国机精工 | 2024-04-25 四 | 10.04 | 10.00 | 9.85 | 10.04 | 9.82 | -1.50% | 1.24% | 65138 | 6446万 | 51.65 | 52.1 | 20.13 | 93 | 国机精工 | 2024-04-24 三 | 9.74 | 9.73 | 10.00 | 10.00 | 9.71 | 2.77% | 1.50% | 78769 | 7764万 | 52.43 | 52.9 | 20.44 | 94 | 国机精工 | 2024-04-23 二 | 9.75 | 9.71 | 9.73 | 9.83 | 9.69 | 0.21% | 1.25% | 65662 | 6405万 | 51.02 | 51.47 | 19.89 | 95 | 国机精工 | 2024-04-22 一 | 9.59 | 9.64 | 9.71 | 9.75 | 9.42 | 0.73% | 1.26% | 66327 | 6407万 | 50.91 | 51.36 | 19.85 | 96 | 国机精工 | 2024-04-19 五 | 9.71 | 9.80 | 9.64 | 9.85 | 9.56 | -1.63% | 1.61% | 84257 | 8146万 | 50.55 | 50.99 | 19.7 | 97 | 国机精工 | 2024-04-18 四 | 9.71 | 9.73 | 9.80 | 9.93 | 9.63 | 0.72% | 1.58% | 82777 | 8110万 | 51.39 | 51.84 | 20.03 | 98 | 国机精工 | 2024-04-17 三 | 9.25 | 9.16 | 9.73 | 9.78 | 9.25 | 6.22% | 2.00% | 104776 | 10061万 | 51.02 | 51.47 | 19.89 | 99 | 国机精工 | 2024-04-16 二 | 9.86 | 9.91 | 9.16 | 9.86 | 9.10 | -7.57% | 2.76% | 144760 | 13633万 | 48.03 | 48.45 | 18.72 | 100 | 国机精工 | 2024-04-15 一 | 9.85 | 9.81 | 9.91 | 10.05 | 9.48 | 1.02% | 2.42% | 126874 | 12477万 | 51.96 | 52.42 | 20.25 | 101 | 国机精工 | 2024-04-12 五 | 9.79 | 9.79 | 9.81 | 10.06 | 9.79 | 0.20% | 1.73% | 90764 | 9001万 | 51.44 | 51.89 | 18.79 | 102 | 国机精工 | 2024-04-11 四 | 9.66 | 9.90 | 9.79 | 9.93 | 9.60 | -1.11% | 1.98% | 103704 | 10152万 | 51.33 | 51.78 | 18.75 | 103 | 国机精工 | 2024-04-10 三 | 10.00 | 9.93 | 9.90 | 10.20 | 9.83 | -0.30% | 2.66% | 139500 | 13992万 | 51.91 | 52.37 | 18.96 | 104 | 国机精工 | 2024-04-09 二 | 9.90 | 9.84 | 9.93 | 10.05 | 9.87 | 0.91% | 1.22% | 64086 | 6369万 | 52.07 | 52.53 | 19.02 | 105 | 国机精工 | 2024-04-08 一 | 10.11 | 10.11 | 9.84 | 10.12 | 9.82 | -2.67% | 1.56% | 81606 | 8123万 | 51.6 | 52.05 | 18.85 | 106 | 国机精工 | 2024-04-03 三 | 10.25 | 10.34 | 10.11 | 10.29 | 10.04 | -2.22% | 1.28% | 67135 | 6810万 | 53.01 | 53.48 | 19.37 | 107 | 国机精工 | 2024-04-02 二 | 10.45 | 10.48 | 10.34 | 10.47 | 10.23 | -1.34% | 1.39% | 73102 | 7567万 | 54.22 | 54.69 | 19.81 | 108 | 国机精工 | 2024-04-01 一 | 10.28 | 10.26 | 10.48 | 10.54 | 10.27 | 2.14% | 1.57% | 82420 | 8605万 | 54.95 | 55.43 | 20.07 | 109 | 国机精工 | 2024-03-29 五 | 10.21 | 10.15 | 10.26 | 10.26 | 9.97 | 1.08% | 1.42% | 74428 | 7531万 | 53.8 | 54.27 | 19.65 | 110 | 国机精工 | 2024-03-28 四 | 9.84 | 9.84 | 10.15 | 10.34 | 9.84 | 3.15% | 2.05% | 107719 | 10929万 | 53.22 | 53.69 | 19.44 | 111 | 国机精工 | 2024-03-27 三 | 10.38 | 10.38 | 9.84 | 10.40 | 9.84 | -5.20% | 2.32% | 121465 | 12201万 | 51.6 | 52.05 | 18.85 | 112 | 国机精工 | 2024-03-26 二 | 10.65 | 10.68 | 10.38 | 10.72 | 10.15 | -2.81% | 3.35% | 175449 | 18259万 | 54.43 | 54.91 | 19.88 | 113 | 国机精工 | 2024-03-25 一 | 10.77 | 10.87 | 10.68 | 10.93 | 10.66 | -1.75% | 1.76% | 92436 | 9998万 | 56 | 56.49 | 20.46 | 114 | 国机精工 | 2024-03-22 五 | 11.17 | 11.20 | 10.87 | 11.18 | 10.71 | -2.95% | 3.12% | 163622 | 17800万 | 57 | 57.5 | 20.82 | 115 | 国机精工 | 2024-03-21 四 | 10.89 | 10.89 | 11.20 | 11.30 | 10.79 | 2.85% | 4.01% | 210451 | 23271万 | 58.73 | 59.24 | 21.45 | 116 | 国机精工 | 2024-03-20 三 | 10.86 | 10.91 | 10.89 | 10.93 | 10.78 | -0.18% | 2.41% | 126449 | 13708万 | 57.1 | 57.6 | 20.86 | 117 | 国机精工 | 2024-03-19 二 | 11.00 | 11.14 | 10.91 | 11.11 | 10.89 | -2.06% | 2.93% | 153393 | 16838万 | 57.21 | 57.71 | 20.9 | 118 | 国机精工 | 2024-03-18 一 | 10.89 | 11.00 | 11.14 | 11.24 | 10.78 | 1.27% | 4.81% | 252426 | 27847万 | 58.41 | 58.93 | 21.34 | 119 | 国机精工 | 2024-03-15 五 | 10.68 | 10.73 | 11.00 | 11.25 | 10.58 | 2.52% | 4.44% | 233000 | 25568万 | 57.68 | 58.19 | 21.07 | 120 | 国机精工 | 2024-03-14 四 | 10.82 | 10.70 | 10.73 | 11.06 | 10.51 | 0.28% | 4.24% | 222085 | 23964万 | 56.26 | 56.76 | 20.55 | 121 | 国机精工 | 2024-03-08 五 | 10.41 | 10.38 | 10.30 | 10.50 | 10.15 | -0.77% | 2.30% | 120845 | 12421万 | 54.01 | 54.48 | 19.73 | 122 | 国机精工 | 2024-03-07 四 | 10.29 | 10.16 | 10.38 | 10.65 | 10.23 | 2.17% | 4.09% | 214548 | 22390万 | 54.43 | 54.91 | 19.88 | 123 | 国机精工 | 2024-03-06 三 | 9.97 | 10.02 | 10.16 | 10.25 | 9.92 | 1.40% | 1.98% | 103745 | 10506万 | 53.27 | 53.74 | 19.46 | 124 | 国机精工 | 2024-03-05 二 | 10.15 | 10.25 | 10.02 | 10.15 | 9.96 | -2.24% | 1.77% | 92759 | 9323万 | 52.54 | 53 | 19.19 | 125 | 国机精工 | 2024-03-04 一 | 10.29 | 10.24 | 10.25 | 10.34 | 10.07 | 0.10% | 2.63% | 138042 | 14077万 | 53.75 | 54.22 | 19.63 | 126 | 国机精工 | 2024-03-01 五 | 10.10 | 10.05 | 10.24 | 10.26 | 10.00 | 1.89% | 2.45% | 128341 | 13036万 | 53.69 | 54.17 | 19.62 | 127 | 国机精工 | 2024-02-29 四 | 9.42 | 9.53 | 10.05 | 10.05 | 9.40 | 5.46% | 2.93% | 153651 | 15119万 | 52.7 | 53.16 | 19.25 | 128 | 国机精工 | 2024-02-28 三 | 10.39 | 10.40 | 9.53 | 10.48 | 9.51 | -8.37% | 4.95% | 259597 | 26091万 | 49.97 | 50.41 | 18.26 | 129 | 国机精工 | 2024-02-27 二 | 10.06 | 10.13 | 10.40 | 10.41 | 9.93 | 2.67% | 4.14% | 217190 | 22271万 | 54.53 | 55.01 | 19.92 | 130 | 国机精工 | 2024-02-26 一 | 10.09 | 9.70 | 10.13 | 10.36 | 9.85 | 4.43% | 5.07% | 265705 | 26856万 | 53.12 | 53.58 | 19.4 | 131 | 国机精工 | 2024-02-23 五 | 9.33 | 9.35 | 9.70 | 9.73 | 9.30 | 3.74% | 2.62% | 137608 | 13079万 | 50.86 | 51.31 | 18.58 | 132 | 国机精工 | 2024-02-22 四 | 9.13 | 9.19 | 9.35 | 9.37 | 9.12 | 1.74% | 1.85% | 97206 | 9021万 | 49.03 | 49.46 | 17.91 | 133 | 国机精工 | 2024-02-21 三 | 8.92 | 9.04 | 9.19 | 9.55 | 8.85 | 1.66% | 2.90% | 152086 | 14096万 | 48.19 | 48.61 | 17.6 | 134 | 国机精工 | 2024-02-20 二 | 9.04 | 9.12 | 9.04 | 9.06 | 8.83 | -0.88% | 1.91% | 100116 | 8969万 | 47.4 | 47.82 | 17.32 | 135 | 国机精工 | 2024-02-19 一 | 9.06 | 8.98 | 9.12 | 9.23 | 8.82 | 1.56% | 3.27% | 171401 | 15514万 | 47.82 | 48.24 | 17.47 | 136 | 国机精工 | 2024-02-08 四 | 8.38 | 8.20 | 8.98 | 9.02 | 8.10 | 9.51% | 4.83% | 253319 | 21728万 | 47.09 | 47.5 | 17.2 | 137 | 国机精工 | 2024-02-07 三 | 8.20 | 8.13 | 8.20 | 8.65 | 7.96 | 0.86% | 3.84% | 201535 | 16728万 | 43 | 43.37 | 15.71 | 138 | 国机精工 | 2024-02-06 二 | 7.59 | 7.81 | 8.13 | 8.35 | 7.19 | 4.10% | 3.43% | 179604 | 13980万 | 42.63 | 43 | 15.57 | 139 | 国机精工 | 2024-02-05 一 | 8.62 | 8.68 | 7.81 | 8.62 | 7.81 | -10.02% | 3.11% | 162986 | 13106万 | 40.95 | 41.31 | 14.96 | 140 | 国机精工 | 2024-02-02 五 | 9.32 | 9.36 | 8.68 | 9.44 | 8.42 | -7.26% | 3.91% | 204974 | 18093万 | 45.51 | 45.91 | 16.63 | 141 | 国机精工 | 2024-02-01 四 | 9.30 | 9.40 | 9.36 | 9.52 | 9.10 | -0.43% | 1.79% | 93835 | 8749万 | 49.08 | 49.51 | 17.93 | 142 | 国机精工 | 2024-01-31 三 | 9.77 | 9.89 | 9.40 | 9.99 | 9.31 | -4.95% | 1.74% | 91285 | 8736万 | 49.29 | 49.72 | 18.01 | 143 | 国机精工 | 2024-01-30 二 | 9.96 | 9.98 | 9.89 | 10.42 | 9.80 | -0.90% | 1.71% | 89650 | 9048万 | 51.86 | 52.33 | 18.95 | 144 | 国机精工 | 2024-01-29 一 | 10.30 | 10.29 | 9.98 | 10.40 | 9.98 | -3.01% | 1.36% | 71068 | 7200万 | 52.33 | 52.81 | 19.12 | 145 | 国机精工 | 2024-01-26 五 | 10.36 | 10.36 | 10.29 | 10.52 | 10.24 | -0.68% | 1.78% | 93441 | 9705万 | 53.96 | 54.45 | 19.72 | 146 | 国机精工 | 2024-01-25 四 | 9.57 | 9.59 | 10.36 | 10.42 | 9.50 | 8.03% | 3.04% | 159380 | 16055万 | 54.32 | 54.82 | 19.85 | 147 | 国机精工 | 2024-01-24 三 | 9.33 | 9.28 | 9.59 | 9.59 | 9.06 | 3.34% | 1.91% | 100143 | 9339万 | 50.29 | 50.74 | 18.38 | 148 | 国机精工 | 2024-01-23 二 | 9.34 | 9.42 | 9.28 | 9.42 | 9.16 | -1.49% | 1.89% | 99347 | 9215万 | 48.66 | 49.1 | 17.78 | 149 | 国机精工 | 2024-01-22 一 | 9.98 | 10.02 | 9.42 | 10.02 | 9.29 | -5.99% | 1.96% | 102576 | 9907万 | 49.39 | 49.84 | 18.05 | 150 | 国机精工 | 2024-01-19 五 | 10.18 | 10.21 | 10.02 | 10.28 | 10.01 | -1.86% | 1.02% | 53562 | 5421万 | 52.54 | 53.02 | 19.2 | 151 | 国机精工 | 2024-01-18 四 | 10.22 | 10.29 | 10.21 | 10.30 | 9.89 | -0.78% | 1.45% | 76246 | 7690万 | 53.54 | 54.02 | 19.56 | 152 | 国机精工 | 2024-01-17 三 | 10.60 | 10.56 | 10.29 | 10.60 | 10.28 | -2.56% | 0.95% | 50051 | 5221万 | 53.96 | 54.45 | 19.72 | 153 | 国机精工 | 2024-01-16 二 | 10.73 | 10.75 | 10.56 | 10.80 | 10.44 | -1.77% | 1.33% | 69872 | 7389万 | 55.37 | 55.88 | 20.23 | 154 | 国机精工 | 2024-01-15 一 | 10.76 | 10.80 | 10.75 | 10.84 | 10.64 | -0.46% | 0.93% | 48830 | 5250万 | 56.37 | 56.88 | 20.6 | 155 | 国机精工 | 2024-01-12 五 | 10.92 | 10.96 | 10.80 | 11.08 | 10.79 | -1.46% | 0.95% | 49812 | 5441万 | 56.63 | 57.15 | 20.69 | 156 | 国机精工 | 2024-01-11 四 | 10.82 | 10.84 | 10.96 | 11.03 | 10.77 | 1.11% | 0.82% | 43244 | 4718万 | 57.47 | 57.99 | 21 | 157 | 国机精工 | 2024-01-10 三 | 10.94 | 10.97 | 10.84 | 11.04 | 10.73 | -1.19% | 0.88% | 45976 | 5001万 | 56.84 | 57.36 | 20.77 | 158 | 国机精工 | 2024-01-09 二 | 10.74 | 10.74 | 10.97 | 11.10 | 10.73 | 2.14% | 1.06% | 55366 | 6070万 | 57.52 | 58.05 | 21.02 | 159 | 国机精工 | 2024-01-08 一 | 11.00 | 11.05 | 10.74 | 11.05 | 10.73 | -2.81% | 1.35% | 70738 | 7671万 | 56.32 | 56.83 | 20.58 | 160 | 国机精工 | 2024-01-05 五 | 11.34 | 11.35 | 11.05 | 11.43 | 10.98 | -2.64% | 1.28% | 67054 | 7493万 | 57.94 | 58.47 | 21.17 | 161 | 国机精工 | 2024-01-04 四 | 11.36 | 11.41 | 11.35 | 11.49 | 11.31 | -0.53% | 1.15% | 60051 | 6840万 | 59.51 | 60.06 | 21.75 | 162 | 国机精工 | 2024-01-03 三 | 11.58 | 11.67 | 11.41 | 11.70 | 11.23 | -2.23% | 1.76% | 92289 | 10511万 | 59.83 | 60.37 | 21.86 | 163 | 国机精工 | 2024-01-02 二 | 11.55 | 11.55 | 11.67 | 11.78 | 11.51 | 1.04% | 1.55% | 81210 | 9490万 | 61.19 | 61.75 | 22.36 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz002046.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz002046.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz002046.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz002046.gif)
![](http://f9.eastmoney.com/ct/002046/sz002046_F10_TZPJ.png) |