| 股票名称 | 代码 002057 | 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 | 中钢天源 | 2024-04-30 二 | 7.97 | 8.02 | 7.79 | 7.99 | 7.77 | -2.87% | 3.26% | 243624 | 19127万 | 58.13 | 59.13 | 21.93 | 2 | 中钢天源 | 2024-04-29 一 | 7.79 | 7.61 | 8.02 | 8.08 | 7.78 | 5.39% | 5.29% | 394934 | 31308万 | 59.84 | 60.88 | 22.58 | 3 | 中钢天源 | 2024-04-26 五 | 7.65 | 7.77 | 7.61 | 7.73 | 7.60 | -2.06% | 3.57% | 266200 | 20382万 | 56.78 | 57.76 | 21.03 | 4 | 中钢天源 | 2024-04-25 四 | 7.66 | 7.77 | 7.77 | 7.94 | 7.56 | 0.00% | 3.62% | 270174 | 21024万 | 57.98 | 58.98 | 21.48 | 5 | 中钢天源 | 2024-04-24 三 | 7.62 | 7.63 | 7.77 | 7.78 | 7.47 | 1.83% | 4.04% | 301781 | 23112万 | 57.98 | 58.98 | 21.48 | 6 | 中钢天源 | 2024-04-23 二 | 7.74 | 7.74 | 7.63 | 7.88 | 7.60 | -1.42% | 3.21% | 239680 | 18492万 | 56.93 | 57.92 | 21.09 | 7 | 中钢天源 | 2024-04-22 一 | 7.85 | 7.99 | 7.74 | 8.05 | 7.70 | -3.13% | 4.76% | 355165 | 27785万 | 57.75 | 58.75 | 21.39 | 8 | 中钢天源 | 2024-04-19 五 | 8.06 | 7.99 | 7.99 | 8.35 | 7.86 | 0.00% | 9.69% | 723171 | 58466万 | 59.62 | 60.65 | 22.08 | 9 | 中钢天源 | 2024-04-18 四 | 7.36 | 7.26 | 7.99 | 7.99 | 7.33 | 10.06% | 5.89% | 439336 | 34469万 | 59.62 | 60.65 | 22.08 | 10 | 中钢天源 | 2024-04-17 三 | 6.99 | 6.82 | 7.26 | 7.28 | 6.98 | 6.45% | 2.37% | 176741 | 12597万 | 54.17 | 55.11 | 20.07 | 11 | 中钢天源 | 2024-04-16 二 | 7.15 | 7.23 | 6.82 | 7.22 | 6.81 | -5.67% | 2.38% | 177829 | 12372万 | 50.89 | 51.77 | 18.85 | 12 | 中钢天源 | 2024-04-15 一 | 7.43 | 7.43 | 7.23 | 7.47 | 7.01 | -2.69% | 3.04% | 226553 | 16434万 | 53.95 | 54.88 | 19.98 | 13 | 中钢天源 | 2024-04-12 五 | 7.57 | 7.60 | 7.43 | 7.66 | 7.39 | -2.24% | 2.10% | 156682 | 11744万 | 55.44 | 56.4 | 20.54 | 14 | 中钢天源 | 2024-04-11 四 | 7.55 | 7.63 | 7.60 | 7.80 | 7.41 | -0.39% | 2.68% | 200211 | 15242万 | 56.71 | 57.69 | 21.01 | 15 | 中钢天源 | 2024-04-10 三 | 7.74 | 7.88 | 7.63 | 7.89 | 7.55 | -3.17% | 3.07% | 229210 | 17632万 | 56.93 | 57.92 | 21.09 | 16 | 中钢天源 | 2024-04-09 二 | 7.47 | 7.56 | 7.88 | 7.94 | 7.47 | 4.23% | 4.49% | 335359 | 26044万 | 58.8 | 59.81 | 21.78 | 17 | 中钢天源 | 2024-04-08 一 | 7.79 | 7.45 | 7.56 | 7.88 | 7.52 | 1.48% | 4.73% | 352669 | 27147万 | 56.41 | 57.38 | 20.9 | 18 | 中钢天源 | 2024-04-03 三 | 7.43 | 7.43 | 7.45 | 7.53 | 7.36 | 0.27% | 2.06% | 153811 | 11444万 | 55.59 | 56.55 | 20.59 | 19 | 中钢天源 | 2024-04-02 二 | 7.10 | 7.18 | 7.43 | 7.64 | 7.09 | 3.48% | 3.17% | 236487 | 17480万 | 55.44 | 56.4 | 20.54 | 20 | 中钢天源 | 2024-04-01 一 | 7.07 | 7.07 | 7.18 | 7.26 | 7.05 | 1.56% | 1.26% | 94024 | 6758万 | 53.58 | 54.5 | 15.27 | 21 | 中钢天源 | 2024-03-29 五 | 6.83 | 6.83 | 7.07 | 7.07 | 6.83 | 3.51% | 1.24% | 92181 | 6447万 | 52.76 | 53.66 | 15.04 | 22 | 中钢天源 | 2024-03-28 四 | 6.75 | 6.77 | 6.83 | 6.94 | 6.73 | 0.89% | 1.25% | 93642 | 6431万 | 50.96 | 51.84 | 14.53 | 23 | 中钢天源 | 2024-03-27 三 | 7.03 | 7.03 | 6.77 | 7.07 | 6.76 | -3.70% | 0.98% | 73405 | 5063万 | 50.52 | 51.39 | 14.4 | 24 | 中钢天源 | 2024-03-26 二 | 7.08 | 7.08 | 7.03 | 7.13 | 6.87 | -0.71% | 1.15% | 85648 | 5995万 | 52.46 | 53.36 | 14.95 | 25 | 中钢天源 | 2024-03-25 一 | 7.20 | 7.28 | 7.08 | 7.32 | 7.07 | -2.75% | 1.14% | 85049 | 6147万 | 52.83 | 53.74 | 15.06 | 26 | 中钢天源 | 2024-03-22 五 | 7.40 | 7.43 | 7.28 | 7.43 | 7.22 | -2.02% | 1.30% | 96862 | 7076万 | 54.32 | 55.26 | 15.48 | 27 | 中钢天源 | 2024-03-21 四 | 7.44 | 7.42 | 7.43 | 7.50 | 7.30 | 0.13% | 1.26% | 94355 | 6979万 | 55.44 | 56.4 | 15.8 | 28 | 中钢天源 | 2024-03-20 三 | 7.38 | 7.40 | 7.42 | 7.45 | 7.33 | 0.27% | 1.05% | 78657 | 5814万 | 55.37 | 56.32 | 15.78 | 29 | 中钢天源 | 2024-03-19 二 | 7.42 | 7.42 | 7.40 | 7.53 | 7.35 | -0.27% | 1.46% | 109100 | 8104万 | 55.22 | 56.17 | 15.74 | 30 | 中钢天源 | 2024-03-18 一 | 7.30 | 7.27 | 7.42 | 7.43 | 7.25 | 2.06% | 1.58% | 117813 | 8660万 | 55.37 | 56.32 | 15.78 | 31 | 中钢天源 | 2024-03-15 五 | 7.11 | 7.14 | 7.27 | 7.27 | 7.07 | 1.82% | 1.64% | 122338 | 8785万 | 54.25 | 55.18 | 15.46 | 32 | 中钢天源 | 2024-03-14 四 | 7.11 | 7.15 | 7.14 | 7.28 | 7.06 | -0.14% | 1.89% | 141071 | 10140万 | 53.28 | 54.2 | 15.19 | 33 | 中钢天源 | 2024-03-08 五 | 6.94 | 6.99 | 7.00 | 7.05 | 6.88 | 0.14% | 0.94% | 70113 | 4878万 | 52.23 | 53.13 | 14.89 | 34 | 中钢天源 | 2024-03-07 四 | 7.02 | 7.01 | 6.99 | 7.22 | 6.98 | -0.29% | 1.62% | 120585 | 8552万 | 52.16 | 53.06 | 14.87 | 35 | 中钢天源 | 2024-03-06 三 | 6.87 | 6.92 | 7.01 | 7.07 | 6.87 | 1.30% | 0.99% | 73743 | 5145万 | 52.31 | 53.21 | 14.91 | 36 | 中钢天源 | 2024-03-05 二 | 7.00 | 7.05 | 6.92 | 7.08 | 6.90 | -1.84% | 1.25% | 93455 | 6507万 | 51.64 | 52.53 | 14.72 | 37 | 中钢天源 | 2024-03-04 一 | 7.11 | 7.13 | 7.05 | 7.16 | 6.98 | -1.12% | 1.10% | 81743 | 5757万 | 52.61 | 53.51 | 14.99 | 38 | 中钢天源 | 2024-03-01 五 | 7.15 | 7.08 | 7.13 | 7.28 | 7.06 | 0.71% | 1.52% | 113614 | 8110万 | 53.2 | 54.12 | 15.16 | 39 | 中钢天源 | 2024-02-29 四 | 6.76 | 6.82 | 7.08 | 7.08 | 6.72 | 3.81% | 1.56% | 116682 | 8117万 | 52.83 | 53.74 | 15.06 | 40 | 中钢天源 | 2024-02-28 三 | 7.18 | 7.16 | 6.82 | 7.37 | 6.82 | -4.75% | 2.38% | 177654 | 12657万 | 50.89 | 51.77 | 14.5 | 41 | 中钢天源 | 2024-02-27 二 | 6.96 | 7.00 | 7.16 | 7.17 | 6.90 | 2.29% | 1.38% | 103256 | 7295万 | 53.43 | 54.35 | 15.23 | 42 | 中钢天源 | 2024-02-26 一 | 7.00 | 6.99 | 7.00 | 7.11 | 6.94 | 0.14% | 1.62% | 120544 | 8455万 | 52.23 | 53.13 | 14.89 | 43 | 中钢天源 | 2024-02-23 五 | 6.92 | 6.92 | 6.99 | 7.00 | 6.82 | 1.01% | 1.51% | 112444 | 7777万 | 52.16 | 53.06 | 14.87 | 44 | 中钢天源 | 2024-02-22 四 | 6.85 | 6.86 | 6.92 | 6.96 | 6.82 | 0.87% | 1.31% | 97681 | 6731万 | 51.64 | 52.53 | 14.72 | 45 | 中钢天源 | 2024-02-21 三 | 6.63 | 6.71 | 6.86 | 7.05 | 6.61 | 2.24% | 2.12% | 157997 | 10869万 | 51.19 | 52.07 | 14.59 | 46 | 中钢天源 | 2024-02-20 二 | 6.71 | 6.76 | 6.71 | 6.74 | 6.60 | -0.74% | 1.41% | 105443 | 7033万 | 50.07 | 50.93 | 14.27 | 47 | 中钢天源 | 2024-02-19 一 | 6.71 | 6.69 | 6.76 | 6.81 | 6.62 | 1.05% | 2.09% | 155847 | 10475万 | 50.44 | 51.31 | 14.38 | 48 | 中钢天源 | 2024-02-08 四 | 6.43 | 6.50 | 6.69 | 6.74 | 6.35 | 2.92% | 3.56% | 265657 | 17409万 | 49.92 | 50.78 | 14.23 | 49 | 中钢天源 | 2024-02-07 三 | 6.08 | 6.08 | 6.50 | 6.69 | 6.02 | 6.91% | 3.79% | 283116 | 18390万 | 48.5 | 49.34 | 13.82 | 50 | 中钢天源 | 2024-02-06 二 | 5.78 | 5.85 | 6.08 | 6.26 | 5.57 | 3.93% | 2.22% | 165292 | 9750万 | 45.37 | 46.15 | 12.93 | 51 | 中钢天源 | 2024-02-05 一 | 6.38 | 6.45 | 5.85 | 6.39 | 5.81 | -9.30% | 2.78% | 207702 | 12439万 | 43.65 | 44.4 | 12.44 | 52 | 中钢天源 | 2024-02-02 五 | 6.88 | 6.89 | 6.45 | 6.97 | 6.20 | -6.39% | 2.81% | 209643 | 13834万 | 48.13 | 48.96 | 13.72 | 53 | 中钢天源 | 2024-02-01 四 | 7.16 | 7.25 | 6.89 | 7.18 | 6.80 | -4.97% | 2.83% | 210864 | 14608万 | 51.41 | 52.3 | 14.65 | 54 | 中钢天源 | 2024-01-31 三 | 7.15 | 7.19 | 7.25 | 7.65 | 6.94 | 0.83% | 3.62% | 269982 | 19631万 | 54.1 | 55.03 | 15.42 | 55 | 中钢天源 | 2024-01-30 二 | 7.28 | 7.52 | 7.19 | 7.48 | 7.11 | -4.39% | 2.82% | 210679 | 15431万 | 53.65 | 54.58 | 15.29 | 56 | 中钢天源 | 2024-01-29 一 | 7.40 | 7.43 | 7.52 | 7.82 | 7.37 | 1.21% | 3.20% | 238980 | 18112万 | 56.11 | 57.08 | 15.99 | 57 | 中钢天源 | 2024-01-26 五 | 7.56 | 7.52 | 7.43 | 7.58 | 7.40 | -1.20% | 2.05% | 152624 | 11439万 | 55.44 | 56.4 | 15.8 | 58 | 中钢天源 | 2024-01-25 四 | 6.92 | 6.93 | 7.52 | 7.54 | 6.90 | 8.51% | 2.65% | 197845 | 14400万 | 56.11 | 57.08 | 15.99 | 59 | 中钢天源 | 2024-01-24 三 | 6.70 | 6.67 | 6.93 | 6.96 | 6.55 | 3.90% | 1.68% | 124993 | 8412万 | 51.71 | 52.6 | 14.74 | 60 | 中钢天源 | 2024-01-23 二 | 6.61 | 6.62 | 6.67 | 6.71 | 6.50 | 0.76% | 1.20% | 89244 | 5907万 | 49.77 | 50.63 | 14.19 | 61 | 中钢天源 | 2024-01-22 一 | 7.10 | 7.11 | 6.62 | 7.11 | 6.60 | -6.89% | 1.17% | 87380 | 5993万 | 49.4 | 50.25 | 14.08 | 62 | 中钢天源 | 2024-01-19 五 | 7.09 | 7.10 | 7.11 | 7.32 | 7.08 | 0.14% | 1.26% | 93828 | 6726万 | 53.05 | 53.97 | 15.12 | 63 | 中钢天源 | 2024-01-18 四 | 7.26 | 7.28 | 7.10 | 7.26 | 6.87 | -2.47% | 1.44% | 107189 | 7544万 | 52.98 | 53.89 | 15.1 | 64 | 中钢天源 | 2024-01-17 三 | 7.49 | 7.50 | 7.28 | 7.51 | 7.27 | -2.93% | 0.77% | 57233 | 4225万 | 54.32 | 55.26 | 15.48 | 65 | 中钢天源 | 2024-01-16 二 | 7.59 | 7.56 | 7.50 | 7.62 | 7.40 | -0.79% | 0.88% | 65634 | 4923万 | 55.96 | 56.93 | 15.95 | 66 | 中钢天源 | 2024-01-15 一 | 7.62 | 7.65 | 7.56 | 7.65 | 7.50 | -1.18% | 0.81% | 60085 | 4541万 | 56.41 | 57.38 | 16.08 | 67 | 中钢天源 | 2024-01-12 五 | 7.67 | 7.66 | 7.65 | 7.80 | 7.60 | -0.13% | 0.81% | 60332 | 4647万 | 57.08 | 58.07 | 16.27 | 68 | 中钢天源 | 2024-01-11 四 | 7.50 | 7.49 | 7.66 | 7.69 | 7.46 | 2.27% | 0.87% | 65050 | 4929万 | 57.16 | 58.14 | 16.29 | 69 | 中钢天源 | 2024-01-10 三 | 7.54 | 7.52 | 7.49 | 7.62 | 7.39 | -0.40% | 0.65% | 48577 | 3652万 | 55.89 | 56.85 | 15.93 | 70 | 中钢天源 | 2024-01-09 二 | 7.50 | 7.49 | 7.52 | 7.63 | 7.45 | 0.40% | 0.76% | 56645 | 4261万 | 56.11 | 57.08 | 15.99 | 71 | 中钢天源 | 2024-01-08 一 | 7.69 | 7.73 | 7.49 | 7.72 | 7.48 | -3.10% | 1.07% | 79613 | 6041万 | 55.89 | 56.85 | 15.93 | 72 | 中钢天源 | 2024-01-05 五 | 7.85 | 7.85 | 7.73 | 7.92 | 7.69 | -1.53% | 0.79% | 59285 | 4618万 | 57.68 | 58.67 | 16.44 | 73 | 中钢天源 | 2024-01-04 四 | 7.96 | 8.01 | 7.85 | 7.99 | 7.77 | -2.00% | 0.97% | 72038 | 5669万 | 58.58 | 59.59 | 16.7 | 74 | 中钢天源 | 2024-01-03 三 | 8.07 | 8.04 | 8.01 | 8.07 | 7.95 | -0.37% | 0.63% | 46671 | 3737万 | 59.77 | 60.8 | 17.04 | 75 | 中钢天源 | 2024-01-02 二 | 8.04 | 8.04 | 8.04 | 8.10 | 7.95 | 0.00% | 0.85% | 63578 | 5113万 | 59.99 | 61.03 | 17.1 | 76 | 中钢天源 | 2023-12-29 五 | 7.96 | 7.97 | 8.04 | 8.05 | 7.92 | 0.88% | 0.67% | 50189 | 4018万 | 59.99 | 61.03 | 17.1 | 77 | 中钢天源 | 2023-12-28 四 | 7.72 | 7.69 | 7.97 | 7.98 | 7.62 | 3.64% | 1.17% | 87416 | 6889万 | 59.47 | 60.5 | 16.95 | 78 | 中钢天源 | 2023-12-27 三 | 7.65 | 7.66 | 7.69 | 7.74 | 7.59 | 0.39% | 0.55% | 40827 | 3125万 | 57.38 | 58.37 | 16.35 | 79 | 中钢天源 | 2023-12-26 二 | 7.74 | 7.79 | 7.66 | 7.76 | 7.64 | -1.67% | 0.54% | 40655 | 3126万 | 57.16 | 58.14 | 16.29 | 80 | 中钢天源 | 2023-12-25 一 | 7.78 | 7.82 | 7.79 | 7.84 | 7.73 | -0.38% | 0.61% | 45249 | 3517万 | 58.13 | 59.13 | 16.57 | 81 | 中钢天源 | 2023-12-22 五 | 7.80 | 7.78 | 7.82 | 7.93 | 7.71 | 0.51% | 0.98% | 73209 | 5727万 | 58.35 | 59.36 | 16.63 | 82 | 中钢天源 | 2023-12-21 四 | 7.71 | 7.74 | 7.78 | 7.82 | 7.60 | 0.52% | 0.84% | 62954 | 4852万 | 58.05 | 59.05 | 16.55 | 83 | 中钢天源 | 2023-12-20 三 | 7.83 | 7.83 | 7.74 | 7.87 | 7.73 | -1.15% | 0.57% | 42288 | 3295万 | 57.75 | 58.75 | 16.46 | 84 | 中钢天源 | 2023-12-19 二 | 7.86 | 7.87 | 7.83 | 7.88 | 7.77 | -0.51% | 0.55% | 40888 | 3200万 | 58.43 | 59.43 | 16.65 | 85 | 中钢天源 | 2023-12-18 一 | 7.91 | 7.96 | 7.87 | 7.99 | 7.84 | -1.13% | 0.75% | 55948 | 4425万 | 58.72 | 59.74 | 16.74 | 86 | 中钢天源 | 2023-12-15 五 | 7.98 | 7.96 | 7.96 | 8.07 | 7.93 | 0.00% | 0.65% | 48377 | 3867万 | 59.4 | 60.42 | 16.93 | 87 | 中钢天源 | 2023-12-14 四 | 8.02 | 8.01 | 7.96 | 8.08 | 7.96 | -0.62% | 0.68% | 50889 | 4076万 | 59.4 | 60.42 | 16.93 | 88 | 中钢天源 | 2023-12-13 三 | 8.03 | 8.04 | 8.01 | 8.11 | 7.98 | -0.37% | 0.64% | 47995 | 3858万 | 59.77 | 60.8 | 17.04 | 89 | 中钢天源 | 2023-12-12 二 | 8.04 | 8.04 | 8.04 | 8.06 | 7.98 | 0.00% | 0.49% | 36439 | 2922万 | 59.99 | 61.03 | 17.1 | 90 | 中钢天源 | 2023-12-11 一 | 7.92 | 7.95 | 8.04 | 8.06 | 7.82 | 1.13% | 1.02% | 76453 | 6069万 | 59.99 | 61.03 | 17.1 | 91 | 中钢天源 | 2023-12-08 五 | 8.03 | 8.06 | 7.95 | 8.12 | 7.95 | -1.36% | 1.07% | 80059 | 6408万 | 59.32 | 60.34 | 16.91 | 92 | 中钢天源 | 2023-12-07 四 | 8.18 | 8.12 | 8.06 | 8.18 | 7.97 | -0.74% | 1.01% | 75130 | 6037万 | 60.14 | 61.18 | 17.14 | 93 | 中钢天源 | 2023-12-06 三 | 7.94 | 7.96 | 8.12 | 8.22 | 7.92 | 2.01% | 1.38% | 103280 | 8399万 | 60.59 | 61.63 | 17.27 | 94 | 中钢天源 | 2023-12-05 二 | 8.20 | 8.20 | 7.96 | 8.23 | 7.94 | -2.93% | 1.44% | 107266 | 8642万 | 59.4 | 60.42 | 16.93 | 95 | 中钢天源 | 2023-12-04 一 | 8.24 | 8.24 | 8.20 | 8.34 | 8.19 | -0.49% | 1.10% | 82007 | 6769万 | 61.19 | 62.24 | 17.44 | 96 | 中钢天源 | 2023-12-01 五 | 8.30 | 8.27 | 8.24 | 8.33 | 8.16 | -0.36% | 1.07% | 79877 | 6580万 | 61.49 | 62.55 | 17.52 | 97 | 中钢天源 | 2023-11-30 四 | 8.38 | 8.38 | 8.27 | 8.39 | 8.20 | -1.31% | 0.79% | 59208 | 4909万 | 61.71 | 62.77 | 17.59 | 98 | 中钢天源 | 2023-11-29 三 | 8.43 | 8.43 | 8.38 | 8.50 | 8.34 | -0.59% | 0.88% | 65578 | 5524万 | 62.53 | 63.61 | 17.82 | 99 | 中钢天源 | 2023-11-28 二 | 8.39 | 8.39 | 8.43 | 8.44 | 8.30 | 0.48% | 0.63% | 47157 | 3956万 | 62.9 | 63.99 | 17.93 | 100 | 中钢天源 | 2023-11-27 一 | 8.35 | 8.36 | 8.39 | 8.46 | 8.32 | 0.36% | 0.77% | 57117 | 4795万 | 62.61 | 63.68 | 17.84 | 101 | 中钢天源 | 2023-11-24 五 | 8.57 | 8.59 | 8.36 | 8.57 | 8.34 | -2.68% | 1.37% | 101909 | 8595万 | 62.38 | 63.46 | 17.78 | 102 | 中钢天源 | 2023-11-23 四 | 8.50 | 8.53 | 8.59 | 8.61 | 8.49 | 0.70% | 0.66% | 49497 | 4239万 | 64.1 | 65.2 | 18.27 | 103 | 中钢天源 | 2023-11-22 三 | 8.69 | 8.72 | 8.53 | 8.73 | 8.53 | -2.18% | 0.92% | 68487 | 5893万 | 63.65 | 64.75 | 18.14 | 104 | 中钢天源 | 2023-11-21 二 | 8.75 | 8.79 | 8.72 | 8.86 | 8.70 | -0.80% | 1.32% | 98433 | 8621万 | 65.07 | 66.19 | 18.55 | 105 | 中钢天源 | 2023-11-20 一 | 8.60 | 8.59 | 8.79 | 8.96 | 8.50 | 2.33% | 2.00% | 149540 | 13117万 | 65.59 | 66.72 | 18.69 | 106 | 中钢天源 | 2023-11-17 五 | 8.49 | 8.53 | 8.59 | 8.61 | 8.48 | 0.70% | 0.78% | 58318 | 4991万 | 64.1 | 65.2 | 18.27 | 107 | 中钢天源 | 2023-11-16 四 | 8.65 | 8.64 | 8.53 | 8.68 | 8.50 | -1.27% | 0.76% | 56509 | 4846万 | 63.65 | 64.75 | 18.14 | 108 | 中钢天源 | 2023-11-15 三 | 8.60 | 8.51 | 8.64 | 8.67 | 8.56 | 1.53% | 1.21% | 90625 | 7809万 | 64.47 | 65.58 | 18.38 | 109 | 中钢天源 | 2023-11-14 二 | 8.58 | 8.58 | 8.51 | 8.60 | 8.48 | -0.82% | 0.99% | 73731 | 6280万 | 63.5 | 64.59 | 18.1 | 110 | 中钢天源 | 2023-11-13 一 | 8.53 | 8.46 | 8.58 | 8.59 | 8.44 | 1.42% | 0.93% | 69755 | 5945万 | 64.02 | 65.13 | 18.25 | 111 | 中钢天源 | 2023-11-10 五 | 8.47 | 8.59 | 8.46 | 8.57 | 8.33 | -1.51% | 1.64% | 122612 | 10362万 | 63.13 | 64.22 | 17.99 | 112 | 中钢天源 | 2023-11-09 四 | 8.48 | 8.48 | 8.59 | 8.80 | 8.42 | 1.30% | 1.81% | 134861 | 11625万 | 64.1 | 65.2 | 18.27 | 113 | 中钢天源 | 2023-11-08 三 | 8.66 | 8.62 | 8.48 | 8.67 | 8.41 | -1.62% | 1.27% | 94760 | 8038万 | 63.28 | 64.37 | 18.03 | 114 | 中钢天源 | 2023-11-07 二 | 8.61 | 8.64 | 8.62 | 8.68 | 8.57 | -0.23% | 0.90% | 67168 | 5792万 | 64.32 | 65.43 | 18.33 | 115 | 中钢天源 | 2023-11-06 一 | 8.52 | 8.43 | 8.64 | 8.68 | 8.50 | 2.49% | 0.74% | 54856 | 4716万 | 64.47 | 65.58 | 18.38 | 116 | 中钢天源 | 2023-11-03 五 | 8.28 | 8.28 | 8.43 | 8.47 | 8.28 | 1.81% | 0.64% | 47676 | 4008万 | 62.9 | 63.99 | 17.93 | 117 | 中钢天源 | 2023-11-02 四 | 8.48 | 8.45 | 8.28 | 8.51 | 8.27 | -2.01% | 0.56% | 41657 | 3477万 | 61.78 | 62.85 | 17.61 | 118 | 中钢天源 | 2023-11-01 三 | 8.46 | 8.45 | 8.45 | 8.52 | 8.40 | 0.00% | 0.54% | 39998 | 3379万 | 63.05 | 64.14 | 17.97 | 119 | 中钢天源 | 2023-10-31 二 | 8.43 | 8.43 | 8.45 | 8.70 | 8.39 | 0.24% | 1.02% | 76214 | 6498万 | 63.05 | 64.14 | 17.97 | 120 | 中钢天源 | 2023-10-30 一 | 8.29 | 8.31 | 8.43 | 8.46 | 8.25 | 1.44% | 0.79% | 59190 | 4954万 | 62.9 | 63.99 | 17.93 | 121 | 中钢天源 | 2023-10-27 五 | 8.04 | 8.12 | 8.31 | 8.35 | 8.04 | 2.34% | 0.95% | 70559 | 5815万 | 62.01 | 63.08 | 17.41 | 122 | 中钢天源 | 2023-10-26 四 | 8.16 | 8.19 | 8.12 | 8.19 | 7.98 | -0.85% | 1.06% | 79029 | 6372万 | 60.59 | 61.63 | 17.02 | 123 | 中钢天源 | 2023-10-25 三 | 8.18 | 8.10 | 8.19 | 8.31 | 8.15 | 1.11% | 0.71% | 52734 | 4348万 | 61.11 | 62.17 | 17.16 | 124 | 中钢天源 | 2023-10-24 二 | 7.97 | 7.93 | 8.10 | 8.12 | 7.92 | 2.14% | 0.69% | 51563 | 4147万 | 60.44 | 61.48 | 16.97 | 125 | 中钢天源 | 2023-10-23 一 | 8.11 | 8.16 | 7.93 | 8.15 | 7.86 | -2.82% | 0.80% | 59561 | 4751万 | 59.17 | 60.19 | 16.62 | 126 | 中钢天源 | 2023-10-20 五 | 8.25 | 8.30 | 8.16 | 8.35 | 8.15 | -1.69% | 0.61% | 45634 | 3757万 | 60.89 | 61.94 | 17.1 | 127 | 中钢天源 | 2023-10-19 四 | 8.30 | 8.37 | 8.30 | 8.47 | 8.24 | -0.84% | 0.54% | 40330 | 3369万 | 61.93 | 63 | 17.39 | 128 | 中钢天源 | 2023-10-18 三 | 8.55 | 8.61 | 8.37 | 8.57 | 8.30 | -2.79% | 0.83% | 62216 | 5228万 | 62.46 | 63.53 | 17.54 | 129 | 中钢天源 | 2023-10-17 二 | 8.54 | 8.57 | 8.61 | 8.62 | 8.50 | 0.47% | 0.51% | 37994 | 3257万 | 64.25 | 65.35 | 18.04 | 130 | 中钢天源 | 2023-10-16 一 | 8.58 | 8.68 | 8.57 | 8.67 | 8.51 | -1.27% | 0.67% | 49718 | 4255万 | 63.95 | 65.05 | 17.96 | 131 | 中钢天源 | 2023-10-13 五 | 8.97 | 8.97 | 8.68 | 8.97 | 8.64 | -3.23% | 1.32% | 98530 | 8585万 | 64.77 | 65.89 | 18.19 | 132 | 中钢天源 | 2023-10-12 四 | 8.90 | 8.84 | 8.97 | 9.03 | 8.79 | 1.47% | 0.69% | 51210 | 4562万 | 66.93 | 68.09 | 18.8 | 133 | 中钢天源 | 2023-10-11 三 | 8.79 | 8.76 | 8.84 | 8.90 | 8.73 | 0.91% | 0.57% | 42367 | 3747万 | 65.96 | 67.1 | 18.52 | 134 | 中钢天源 | 2023-10-10 二 | 8.84 | 8.84 | 8.76 | 8.90 | 8.73 | -0.90% | 0.62% | 46087 | 4053万 | 65.37 | 66.49 | 18.36 | 135 | 中钢天源 | 2023-10-09 一 | 8.80 | 8.81 | 8.84 | 8.87 | 8.71 | 0.34% | 0.62% | 46509 | 4101万 | 65.96 | 67.1 | 18.52 | 136 | 中钢天源 | 2023-09-28 四 | 8.73 | 8.72 | 8.81 | 8.84 | 8.73 | 1.03% | 0.44% | 32645 | 2871万 | 65.74 | 66.87 | 18.46 | 137 | 中钢天源 | 2023-09-27 三 | 8.63 | 8.66 | 8.72 | 8.85 | 8.59 | 0.69% | 0.50% | 37642 | 3292万 | 65.07 | 66.19 | 18.27 | 138 | 中钢天源 | 2023-09-26 二 | 8.70 | 8.75 | 8.66 | 8.75 | 8.63 | -1.03% | 0.43% | 32421 | 2812万 | 64.62 | 65.73 | 18.15 | 139 | 中钢天源 | 2023-09-25 一 | 8.88 | 8.87 | 8.75 | 8.89 | 8.73 | -1.35% | 0.49% | 36377 | 3195万 | 65.29 | 66.42 | 18.34 | 140 | 中钢天源 | 2023-09-22 五 | 8.67 | 8.68 | 8.87 | 8.88 | 8.61 | 2.19% | 0.58% | 43482 | 3806万 | 66.19 | 67.33 | 18.59 | 141 | 中钢天源 | 2023-09-21 四 | 8.73 | 8.76 | 8.68 | 8.84 | 8.65 | -0.91% | 0.53% | 39600 | 3453万 | 64.77 | 65.89 | 18.19 | 142 | 中钢天源 | 2023-09-20 三 | 8.90 | 8.91 | 8.76 | 8.93 | 8.75 | -1.68% | 0.56% | 42135 | 3714万 | 65.37 | 66.49 | 18.36 | 143 | 中钢天源 | 2023-09-19 二 | 9.05 | 9.04 | 8.91 | 9.05 | 8.88 | -1.44% | 0.56% | 42151 | 3767万 | 66.49 | 67.63 | 18.67 | 144 | 中钢天源 | 2023-09-18 一 | 8.95 | 9.00 | 9.04 | 9.13 | 8.92 | 0.44% | 0.64% | 47387 | 4297万 | 67.46 | 68.62 | 18.94 | 145 | 中钢天源 | 2023-09-15 五 | 9.02 | 9.02 | 9.00 | 9.08 | 8.98 | -0.22% | 0.36% | 26782 | 2416万 | 67.16 | 68.31 | 18.86 | 146 | 中钢天源 | 2023-09-14 四 | 9.02 | 9.07 | 9.02 | 9.06 | 8.95 | -0.55% | 0.48% | 36053 | 3246万 | 67.31 | 68.47 | 18.9 | 147 | 中钢天源 | 2023-09-13 三 | 9.09 | 9.14 | 9.07 | 9.21 | 8.99 | -0.77% | 0.63% | 47040 | 4265万 | 67.68 | 68.85 | 19.01 | 148 | 中钢天源 | 2023-09-12 二 | 9.12 | 9.17 | 9.14 | 9.25 | 9.12 | -0.33% | 0.48% | 35742 | 3283万 | 68.2 | 69.38 | 19.15 | 149 | 中钢天源 | 2023-09-11 一 | 9.07 | 9.08 | 9.17 | 9.20 | 8.97 | 0.99% | 0.50% | 37480 | 3418万 | 68.43 | 69.6 | 19.22 | 150 | 中钢天源 | 2023-09-08 五 | 9.00 | 9.06 | 9.08 | 9.16 | 8.98 | 0.22% | 0.48% | 36075 | 3280万 | 67.75 | 68.92 | 19.03 | 151 | 中钢天源 | 2023-09-07 四 | 9.21 | 9.20 | 9.06 | 9.24 | 9.06 | -1.52% | 0.46% | 34494 | 3151万 | 67.6 | 68.77 | 18.99 | 152 | 中钢天源 | 2023-09-06 三 | 9.15 | 9.20 | 9.20 | 9.23 | 9.12 | 0.00% | 0.36% | 26582 | 2442万 | 68.65 | 69.83 | 19.28 | 153 | 中钢天源 | 2023-09-05 二 | 9.22 | 9.24 | 9.20 | 9.22 | 9.10 | -0.43% | 0.64% | 47768 | 4377万 | 68.65 | 69.83 | 19.28 | 154 | 中钢天源 | 2023-09-04 一 | 8.92 | 8.93 | 9.24 | 9.25 | 8.92 | 3.47% | 0.94% | 70134 | 6390万 | 68.95 | 70.14 | 19.36 | 155 | 中钢天源 | 2023-09-01 五 | 9.03 | 9.01 | 8.93 | 9.09 | 8.86 | -0.89% | 0.50% | 37283 | 3334万 | 66.63 | 67.78 | 18.71 | 156 | 中钢天源 | 2023-08-31 四 | 8.95 | 8.95 | 9.01 | 9.05 | 8.84 | 0.67% | 0.79% | 58730 | 5257万 | 67.23 | 68.39 | 18.88 | 157 | 中钢天源 | 2023-08-30 三 | 8.85 | 8.87 | 8.95 | 9.07 | 8.81 | 0.90% | 0.81% | 60648 | 5438万 | 66.78 | 67.93 | 18.76 | 158 | 中钢天源 | 2023-08-29 二 | 8.60 | 8.55 | 8.87 | 8.88 | 8.52 | 3.74% | 0.93% | 69391 | 6083万 | 66.19 | 67.33 | 17.51 | 159 | 中钢天源 | 2023-08-28 一 | 8.82 | 8.40 | 8.55 | 8.90 | 8.52 | 1.79% | 1.09% | 81616 | 7119万 | 63.8 | 64.9 | 16.88 | 160 | 中钢天源 | 2023-08-25 五 | 8.58 | 8.57 | 8.40 | 8.60 | 8.29 | -1.98% | 0.93% | 69610 | 5873万 | 62.68 | 63.76 | 16.58 | 161 | 中钢天源 | 2023-08-23 三 | 8.97 | 8.98 | 8.57 | 8.97 | 8.54 | -4.57% | 0.93% | 69121 | 6039万 | 63.95 | 65.05 | 16.92 | 162 | 中钢天源 | 2023-08-22 二 | 9.16 | 9.16 | 8.98 | 9.28 | 8.78 | -1.97% | 1.37% | 102527 | 9181万 | 67.01 | 68.16 | 17.73 |
|
行情刷新 | 流通股东
|