| 股票名称 | 代码 002176 | 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 | 江特电机 | 2023-08-22 二 | 9.74 | 9.74 | 9.58 | 9.85 | 9.34 | -1.64% | 2.47% | 421758 | 40254万 | 163.44 | 163.47 | 9.55 | 2 | 江特电机 | 2023-08-23 三 | 9.55 | 9.58 | 9.20 | 9.55 | 9.20 | -3.97% | 1.87% | 318933 | 29728万 | 156.95 | 156.98 | 9.17 | 3 | 江特电机 | 2023-08-25 五 | 9.10 | 9.14 | 8.89 | 9.15 | 8.84 | -2.74% | 2.06% | 351133 | 31522万 | 151.67 | 151.69 | 8.86 | 4 | 江特电机 | 2023-08-28 一 | 9.32 | 8.89 | 8.89 | 9.40 | 8.85 | 0.00% | 2.53% | 431266 | 39375万 | 151.67 | 151.69 | 8.86 | 5 | 江特电机 | 2023-08-29 二 | 8.80 | 8.89 | 9.15 | 9.19 | 8.76 | 2.92% | 2.31% | 394729 | 35799万 | 156.1 | 156.13 | 9.12 | 6 | 江特电机 | 2023-08-30 三 | 9.15 | 9.15 | 9.19 | 9.36 | 9.10 | 0.44% | 1.97% | 335608 | 30907万 | 156.78 | 156.81 | 16.94 | 7 | 江特电机 | 2023-08-31 四 | 9.19 | 9.19 | 9.08 | 9.19 | 9.04 | -1.20% | 1.39% | 236649 | 21504万 | 154.91 | 154.93 | 16.74 | 8 | 江特电机 | 2023-09-01 五 | 9.13 | 9.08 | 9.10 | 9.23 | 9.07 | 0.22% | 1.33% | 226819 | 20721万 | 155.25 | 155.28 | 16.78 | 9 | 江特电机 | 2023-09-04 一 | 9.14 | 9.10 | 9.39 | 9.47 | 9.12 | 3.19% | 2.58% | 440719 | 41059万 | 160.2 | 160.22 | 17.31 | 10 | 江特电机 | 2023-09-05 二 | 9.33 | 9.39 | 9.38 | 9.47 | 9.28 | -0.11% | 1.61% | 274850 | 25784万 | 160.02 | 160.05 | 17.29 | 11 | 江特电机 | 2023-09-06 三 | 9.38 | 9.38 | 9.47 | 9.47 | 9.27 | 0.96% | 1.36% | 232325 | 21820万 | 161.56 | 161.59 | 17.46 | 12 | 江特电机 | 2023-09-07 四 | 9.45 | 9.47 | 9.26 | 9.46 | 9.26 | -2.22% | 1.42% | 242446 | 22616万 | 157.98 | 158.01 | 17.07 | 13 | 江特电机 | 2023-09-08 五 | 9.23 | 9.26 | 9.23 | 9.29 | 9.16 | -0.32% | 0.90% | 154347 | 14239万 | 157.47 | 157.49 | 17.02 | 14 | 江特电机 | 2023-09-11 一 | 9.21 | 9.23 | 9.31 | 9.36 | 9.16 | 0.87% | 1.22% | 207359 | 19253万 | 158.83 | 158.86 | 17.16 | 15 | 江特电机 | 2023-09-12 二 | 9.31 | 9.31 | 9.33 | 9.65 | 9.30 | 0.21% | 2.69% | 459459 | 43354万 | 159.17 | 159.2 | 17.2 | 16 | 江特电机 | 2023-09-13 三 | 9.28 | 9.33 | 9.17 | 9.35 | 9.10 | -1.71% | 1.56% | 265823 | 24469万 | 156.44 | 156.47 | 16.91 | 17 | 江特电机 | 2023-09-14 四 | 9.14 | 9.17 | 9.05 | 9.20 | 9.00 | -1.31% | 1.30% | 222626 | 20190万 | 154.39 | 154.42 | 16.68 | 18 | 江特电机 | 2023-09-15 五 | 9.05 | 9.05 | 9.00 | 9.16 | 8.98 | -0.55% | 1.17% | 198871 | 17982万 | 153.54 | 153.57 | 16.59 | 19 | 江特电机 | 2023-09-18 一 | 8.95 | 9.00 | 9.15 | 9.28 | 8.89 | 1.67% | 1.75% | 297730 | 27211万 | 156.1 | 156.13 | 16.87 | 20 | 江特电机 | 2023-09-19 二 | 9.17 | 9.15 | 8.98 | 9.17 | 8.96 | -1.86% | 1.17% | 200273 | 18059万 | 153.2 | 153.23 | 16.56 | 21 | 江特电机 | 2023-09-20 三 | 8.95 | 8.98 | 8.83 | 9.01 | 8.82 | -1.67% | 1.13% | 193128 | 17168万 | 150.64 | 150.67 | 16.28 | 22 | 江特电机 | 2023-09-21 四 | 8.83 | 8.83 | 8.75 | 8.90 | 8.71 | -0.91% | 1.16% | 197880 | 17385万 | 149.28 | 149.3 | 16.13 | 23 | 江特电机 | 2023-09-22 五 | 8.75 | 8.75 | 8.91 | 8.91 | 8.72 | 1.83% | 1.39% | 237886 | 21015万 | 152.01 | 152.03 | 16.43 | 24 | 江特电机 | 2023-09-25 一 | 8.90 | 8.91 | 8.74 | 8.93 | 8.64 | -1.91% | 1.38% | 236013 | 20666万 | 149.11 | 149.13 | 16.11 | 25 | 江特电机 | 2023-09-26 二 | 8.73 | 8.74 | 8.56 | 8.73 | 8.56 | -2.06% | 1.12% | 190846 | 16445万 | 146.04 | 146.06 | 15.78 | 26 | 江特电机 | 2023-09-27 三 | 8.55 | 8.56 | 8.74 | 8.88 | 8.52 | 2.10% | 2.14% | 365569 | 31938万 | 149.11 | 149.13 | 16.11 | 27 | 江特电机 | 2023-09-28 四 | 8.73 | 8.74 | 8.88 | 9.05 | 8.73 | 1.60% | 1.94% | 330461 | 29381万 | 151.49 | 151.52 | 16.37 | 28 | 江特电机 | 2023-10-09 一 | 8.88 | 8.88 | 8.92 | 8.98 | 8.79 | 0.45% | 1.48% | 251960 | 22431万 | 152.18 | 152.2 | 16.45 | 29 | 江特电机 | 2023-10-10 二 | 8.92 | 8.92 | 9.00 | 9.24 | 8.92 | 0.90% | 2.32% | 395940 | 35852万 | 153.54 | 153.57 | 16.59 | 30 | 江特电机 | 2023-10-11 三 | 9.05 | 9.00 | 9.08 | 9.20 | 8.98 | 0.89% | 2.08% | 355259 | 32310万 | 154.91 | 154.93 | 16.74 | 31 | 江特电机 | 2023-10-12 四 | 9.12 | 9.08 | 9.99 | 9.99 | 9.12 | 10.02% | 6.00% | 1023106 | 100365万 | 170.43 | 170.46 | 18.42 | 32 | 江特电机 | 2023-10-13 五 | 10.27 | 9.99 | 10.97 | 10.97 | 10.25 | 9.81% | 13.58% | 2317187 | 242984万 | 187.15 | 187.18 | 20.22 | 33 | 江特电机 | 2023-10-16 一 | 10.73 | 10.97 | 11.12 | 11.92 | 10.66 | 1.37% | 13.26% | 2262117 | 254235万 | 189.71 | 189.74 | 20.5 | 34 | 江特电机 | 2023-10-17 二 | 10.91 | 11.12 | 11.41 | 11.85 | 10.75 | 2.61% | 10.91% | 1862088 | 211758万 | 194.66 | 194.69 | 21.04 | 35 | 江特电机 | 2023-10-18 三 | 11.07 | 11.41 | 10.90 | 11.24 | 10.70 | -4.47% | 8.29% | 1413632 | 154385万 | 185.96 | 185.99 | 20.1 | 36 | 江特电机 | 2023-10-19 四 | 10.73 | 10.90 | 11.99 | 11.99 | 10.73 | 10.00% | 16.90% | 2882383 | 337910万 | 204.55 | 204.59 | 22.1 | 37 | 江特电机 | 2023-10-20 五 | 12.09 | 11.99 | 13.19 | 13.19 | 11.69 | 10.01% | 20.16% | 3440036 | 428754万 | 225.02 | 225.06 | 24.32 | 38 | 江特电机 | 2023-10-23 一 | 13.40 | 13.19 | 12.96 | 14.40 | 12.92 | -1.74% | 22.35% | 3812137 | 521105万 | 221.1 | 221.14 | 23.89 | 39 | 江特电机 | 2023-10-24 二 | 12.63 | 12.96 | 12.42 | 13.46 | 12.26 | -4.17% | 17.70% | 3020070 | 386540万 | 211.89 | 211.93 | 22.9 | 40 | 江特电机 | 2023-10-25 三 | 12.00 | 12.42 | 12.22 | 12.92 | 11.76 | -1.61% | 15.00% | 2558881 | 317899万 | 208.48 | 208.51 | 22.53 | 41 | 江特电机 | 2023-10-26 四 | 11.99 | 12.22 | 12.60 | 12.69 | 11.17 | 3.11% | 15.91% | 2714206 | 322611万 | 214.96 | 215 | 23.23 | 42 | 江特电机 | 2023-10-27 五 | 12.19 | 12.60 | 12.64 | 13.20 | 11.86 | 0.32% | 15.91% | 2714679 | 339430万 | 215.64 | 215.68 | 79.59 | 43 | 江特电机 | 2023-10-30 一 | 12.39 | 12.64 | 12.31 | 12.80 | 12.15 | -2.61% | 10.02% | 1709235 | 211997万 | 210.01 | 210.05 | 77.52 | 44 | 江特电机 | 2023-10-31 二 | 12.11 | 12.31 | 11.96 | 12.46 | 11.51 | -2.84% | 10.16% | 1733123 | 205823万 | 204.04 | 204.08 | 75.31 | 45 | 江特电机 | 2023-11-01 三 | 11.90 | 11.96 | 11.85 | 12.17 | 11.61 | -0.92% | 6.93% | 1181624 | 140268万 | 202.16 | 202.2 | 74.62 | 46 | 江特电机 | 2023-11-02 四 | 11.78 | 11.85 | 11.48 | 11.91 | 11.46 | -3.12% | 5.03% | 857421 | 99772万 | 195.85 | 195.89 | 72.29 | 47 | 江特电机 | 2023-11-03 五 | 11.41 | 11.48 | 11.49 | 11.58 | 11.41 | 0.09% | 3.97% | 676626 | 77763万 | 196.02 | 196.06 | 72.35 | 48 | 江特电机 | 2023-11-06 一 | 11.54 | 11.49 | 12.21 | 12.48 | 11.50 | 6.27% | 9.63% | 1643576 | 196882万 | 208.3 | 208.34 | 76.89 | 49 | 江特电机 | 2023-11-07 二 | 12.00 | 12.21 | 12.44 | 12.65 | 12.00 | 1.88% | 9.42% | 1606981 | 199184万 | 212.23 | 212.27 | 78.33 | 50 | 江特电机 | 2023-11-08 三 | 12.37 | 12.44 | 12.28 | 12.48 | 12.18 | -1.29% | 5.83% | 993884 | 122468万 | 209.5 | 209.54 | 77.33 | 51 | 江特电机 | 2023-11-09 四 | 12.29 | 12.28 | 12.08 | 12.64 | 11.80 | -1.63% | 7.11% | 1212470 | 148178万 | 206.09 | 206.12 | 76.07 | 52 | 江特电机 | 2023-11-10 五 | 11.84 | 12.08 | 11.64 | 12.10 | 11.63 | -3.64% | 5.06% | 863713 | 101847万 | 198.58 | 198.62 | 73.3 | 53 | 江特电机 | 2023-11-13 一 | 11.60 | 11.64 | 11.77 | 11.80 | 11.60 | 1.12% | 2.79% | 475464 | 55693万 | 200.8 | 200.83 | 74.12 | 54 | 江特电机 | 2023-11-14 二 | 11.71 | 11.77 | 11.63 | 11.76 | 11.51 | -1.19% | 3.62% | 617308 | 71568万 | 198.41 | 198.45 | 73.23 | 55 | 江特电机 | 2023-11-15 三 | 11.80 | 11.63 | 12.25 | 12.54 | 11.71 | 5.33% | 9.39% | 1602051 | 194470万 | 208.99 | 209.02 | 77.14 | 56 | 江特电机 | 2023-11-16 四 | 12.00 | 12.25 | 11.76 | 12.15 | 11.76 | -4.00% | 5.63% | 960645 | 114437万 | 200.63 | 200.66 | 74.05 | 57 | 江特电机 | 2023-11-17 五 | 11.65 | 11.76 | 11.88 | 11.89 | 11.65 | 1.02% | 2.93% | 500677 | 59050万 | 202.68 | 202.71 | 74.81 | 58 | 江特电机 | 2023-11-20 一 | 11.83 | 11.88 | 12.04 | 12.12 | 11.69 | 1.35% | 3.95% | 673385 | 80314万 | 205.4 | 205.44 | 75.82 | 59 | 江特电机 | 2023-11-21 二 | 12.06 | 12.04 | 11.85 | 12.27 | 11.83 | -1.58% | 4.33% | 739445 | 88916万 | 202.16 | 202.2 | 74.62 | 60 | 江特电机 | 2023-11-22 三 | 11.70 | 11.85 | 11.25 | 11.82 | 11.25 | -5.06% | 5.29% | 902985 | 103591万 | 191.93 | 191.96 | 70.84 | 61 | 江特电机 | 2023-11-23 四 | 11.15 | 11.25 | 11.27 | 11.35 | 11.04 | 0.18% | 3.42% | 583822 | 65206万 | 192.27 | 192.3 | 70.97 | 62 | 江特电机 | 2023-11-24 五 | 11.27 | 11.27 | 10.94 | 11.30 | 10.91 | -2.93% | 3.09% | 527108 | 58181万 | 186.64 | 186.67 | 68.89 | 63 | 江特电机 | 2023-11-27 一 | 10.80 | 10.94 | 10.59 | 10.98 | 10.55 | -3.20% | 3.07% | 523012 | 55833万 | 180.67 | 180.7 | 66.69 | 64 | 江特电机 | 2023-11-28 二 | 10.52 | 10.59 | 10.79 | 10.82 | 10.47 | 1.89% | 2.69% | 458407 | 49033万 | 184.08 | 184.11 | 67.94 | 65 | 江特电机 | 2023-11-29 三 | 10.70 | 10.79 | 10.52 | 10.82 | 10.51 | -2.50% | 2.03% | 345903 | 36757万 | 179.47 | 179.51 | 66.24 | 66 | 江特电机 | 2023-11-30 四 | 10.52 | 10.52 | 10.38 | 10.58 | 10.31 | -1.33% | 2.08% | 354884 | 37021万 | 177.08 | 177.12 | 65.36 | 67 | 江特电机 | 2023-12-01 五 | 10.40 | 10.38 | 10.63 | 10.85 | 10.29 | 2.41% | 3.76% | 640685 | 67733万 | 181.35 | 181.38 | 66.94 | 68 | 江特电机 | 2023-12-04 一 | 10.60 | 10.63 | 11.69 | 11.69 | 10.54 | 9.97% | 10.58% | 1805790 | 205280万 | 199.43 | 199.47 | 73.61 | 69 | 江特电机 | 2023-12-05 二 | 11.68 | 11.69 | 11.92 | 12.28 | 11.51 | 1.97% | 12.65% | 2157316 | 258963万 | 203.36 | 203.39 | 75.06 | 70 | 江特电机 | 2023-12-06 三 | 12.00 | 11.92 | 12.32 | 12.73 | 12.00 | 3.36% | 13.25% | 2261249 | 280072万 | 210.18 | 210.22 | 77.58 | 71 | 江特电机 | 2023-12-07 四 | 12.00 | 12.32 | 12.01 | 12.23 | 11.84 | -2.52% | 7.47% | 1274570 | 153456万 | 204.89 | 204.93 | 75.63 | 72 | 江特电机 | 2023-12-08 五 | 12.23 | 12.01 | 11.75 | 12.36 | 11.60 | -2.16% | 6.22% | 1061370 | 125516万 | 200.46 | 200.49 | 73.99 | 73 | 江特电机 | 2023-12-11 一 | 11.77 | 11.75 | 11.65 | 11.89 | 11.31 | -0.85% | 4.53% | 773135 | 89107万 | 198.75 | 198.79 | 73.36 | 74 | 江特电机 | 2023-12-12 二 | 11.56 | 11.65 | 11.60 | 11.73 | 11.51 | -0.43% | 3.06% | 521825 | 60541万 | 197.9 | 197.93 | 73.05 | 75 | 江特电机 | 2023-12-13 三 | 11.60 | 11.60 | 11.16 | 11.62 | 11.13 | -3.79% | 3.92% | 668982 | 75419万 | 190.39 | 190.43 | 70.27 | 76 | 江特电机 | 2023-12-14 四 | 11.40 | 11.16 | 11.01 | 11.51 | 10.96 | -1.34% | 3.40% | 579336 | 64720万 | 187.83 | 187.87 | 69.33 | 77 | 江特电机 | 2023-12-15 五 | 11.02 | 11.01 | 12.11 | 12.11 | 11.02 | 9.99% | 6.76% | 1153341 | 137330万 | 206.6 | 206.64 | 76.26 | 78 | 江特电机 | 2023-12-18 一 | 12.12 | 12.11 | 11.87 | 12.40 | 11.86 | -1.98% | 9.37% | 1598813 | 193732万 | 202.5 | 202.54 | 74.75 | 79 | 江特电机 | 2023-12-19 二 | 11.76 | 11.87 | 12.20 | 12.20 | 11.68 | 2.78% | 7.14% | 1218322 | 145379万 | 208.13 | 208.17 | 76.82 | 80 | 江特电机 | 2023-12-20 三 | 12.20 | 12.20 | 12.37 | 12.68 | 12.01 | 1.39% | 9.73% | 1659164 | 205036万 | 211.03 | 211.07 | 77.89 | 81 | 江特电机 | 2023-12-21 四 | 12.10 | 12.37 | 12.10 | 12.48 | 11.92 | -2.18% | 8.37% | 1428686 | 174415万 | 206.43 | 206.47 | 76.19 | 82 | 江特电机 | 2023-12-22 五 | 11.88 | 12.10 | 13.05 | 13.31 | 11.85 | 7.85% | 17.09% | 2915531 | 377368万 | 222.64 | 222.68 | 82.18 | 83 | 江特电机 | 2023-12-25 一 | 13.05 | 13.05 | 12.90 | 13.26 | 12.78 | -1.15% | 11.96% | 2040530 | 265597万 | 220.08 | 220.12 | 81.23 | 84 | 江特电机 | 2023-12-26 二 | 12.89 | 12.90 | 13.21 | 13.72 | 12.83 | 2.40% | 12.68% | 2162485 | 286323万 | 225.37 | 225.41 | 83.18 | 85 | 江特电机 | 2023-12-27 三 | 13.01 | 13.21 | 12.69 | 13.14 | 12.60 | -3.94% | 8.94% | 1524689 | 195368万 | 216.49 | 216.53 | 79.91 | 86 | 江特电机 | 2023-12-28 四 | 12.62 | 12.69 | 13.55 | 13.90 | 12.62 | 6.78% | 14.07% | 2401062 | 320275万 | 231.17 | 231.21 | 85.32 | 87 | 江特电机 | 2023-12-29 五 | 13.40 | 13.55 | 13.50 | 13.72 | 13.31 | -0.37% | 9.28% | 1583132 | 213645万 | 230.31 | 230.35 | 85.01 | 88 | 江特电机 | 2024-01-02 二 | 13.39 | 13.50 | 13.55 | 13.78 | 13.33 | 0.37% | 8.22% | 1402016 | 190051万 | 231.17 | 231.21 | 85.32 | 89 | 江特电机 | 2024-01-03 三 | 13.41 | 13.55 | 13.56 | 14.22 | 13.36 | 0.07% | 8.48% | 1447304 | 198941万 | 231.34 | 231.38 | 85.39 | 90 | 江特电机 | 2024-01-04 四 | 13.44 | 13.56 | 12.62 | 13.50 | 12.57 | -6.93% | 9.06% | 1545045 | 199635万 | 215.3 | 215.34 | 79.47 | 91 | 江特电机 | 2024-01-05 五 | 12.53 | 12.62 | 12.53 | 13.14 | 12.32 | -0.71% | 6.91% | 1178520 | 149965万 | 213.76 | 213.8 | 78.9 | 92 | 江特电机 | 2024-01-08 一 | 12.22 | 12.53 | 12.81 | 12.96 | 12.22 | 2.23% | 5.39% | 919600 | 115888万 | 218.54 | 218.58 | 80.66 | 93 | 江特电机 | 2024-01-09 二 | 12.62 | 12.81 | 12.74 | 12.99 | 12.45 | -0.55% | 5.27% | 898730 | 114510万 | 217.35 | 217.39 | 80.22 | 94 | 江特电机 | 2024-01-10 三 | 12.69 | 12.74 | 12.92 | 13.14 | 12.37 | 1.41% | 6.62% | 1129451 | 145452万 | 220.42 | 220.46 | 81.36 | 95 | 江特电机 | 2024-01-11 四 | 12.77 | 12.92 | 13.38 | 13.90 | 12.72 | 3.56% | 9.35% | 1595893 | 211808万 | 228.27 | 228.31 | 84.25 | 96 | 江特电机 | 2024-01-12 五 | 13.25 | 13.38 | 13.32 | 13.46 | 13.00 | -0.45% | 6.52% | 1112389 | 147152万 | 227.24 | 227.28 | 83.88 | 97 | 江特电机 | 2024-01-15 一 | 13.18 | 13.32 | 13.23 | 13.31 | 13.07 | -0.68% | 3.25% | 554674 | 73137万 | 225.71 | 225.75 | 83.31 | 98 | 江特电机 | 2024-01-16 二 | 13.35 | 13.23 | 13.43 | 13.64 | 13.08 | 1.51% | 5.58% | 951390 | 127357万 | 229.12 | 229.16 | 84.57 | 99 | 江特电机 | 2024-01-17 三 | 13.33 | 13.43 | 12.30 | 13.36 | 12.28 | -8.41% | 6.50% | 1109096 | 141649万 | 209.84 | 209.88 | 77.45 | 100 | 江特电机 | 2024-01-18 四 | 12.13 | 12.30 | 12.53 | 12.63 | 11.70 | 1.87% | 5.42% | 924975 | 112561万 | 213.76 | 213.8 | 78.9 | 101 | 江特电机 | 2024-01-19 五 | 12.37 | 12.53 | 11.78 | 12.75 | 11.75 | -5.99% | 4.88% | 832337 | 101564万 | 200.97 | 201.01 | 74.18 | 102 | 江特电机 | 2024-01-22 一 | 11.67 | 11.78 | 10.70 | 11.67 | 10.66 | -9.17% | 6.14% | 1048074 | 115535万 | 182.54 | 182.58 | 67.38 | 103 | 江特电机 | 2024-01-23 二 | 10.60 | 10.70 | 10.94 | 11.18 | 10.36 | 2.24% | 4.44% | 757489 | 82630万 | 186.64 | 186.67 | 68.89 | 104 | 江特电机 | 2024-01-24 三 | 11.05 | 10.94 | 10.85 | 11.18 | 10.54 | -0.82% | 4.18% | 713380 | 76973万 | 185.1 | 185.14 | 68.32 | 105 | 江特电机 | 2024-01-25 四 | 10.85 | 10.85 | 11.01 | 11.07 | 10.55 | 1.47% | 4.38% | 746659 | 81123万 | 187.83 | 187.87 | 69.33 | 106 | 江特电机 | 2024-01-26 五 | 10.88 | 11.01 | 10.85 | 11.21 | 10.80 | -1.45% | 3.88% | 661729 | 72799万 | 185.1 | 185.14 | 68.32 | 107 | 江特电机 | 2024-01-29 一 | 10.78 | 10.85 | 10.11 | 10.87 | 10.11 | -6.82% | 4.74% | 808868 | 83819万 | 172.48 | 172.51 | 63.66 | 108 | 江特电机 | 2024-01-30 二 | 9.95 | 10.11 | 9.83 | 10.22 | 9.78 | -2.77% | 3.22% | 549791 | 54914万 | 167.7 | 167.73 | 61.9 | 109 | 江特电机 | 2024-01-31 三 | 9.50 | 9.83 | 9.04 | 9.80 | 9.00 | -8.04% | 5.33% | 909173 | 84689万 | 154.22 | 154.25 | 56.92 | 110 | 江特电机 | 2024-02-01 四 | 8.98 | 9.04 | 9.36 | 9.70 | 8.90 | 3.54% | 4.93% | 841317 | 79074万 | 159.68 | 159.71 | 58.94 | 111 | 江特电机 | 2024-02-02 五 | 9.39 | 9.36 | 8.86 | 9.45 | 8.55 | -5.34% | 4.38% | 746590 | 67433万 | 151.15 | 151.18 | 55.79 | 112 | 江特电机 | 2024-02-05 一 | 8.83 | 8.86 | 7.97 | 8.85 | 7.97 | -10.05% | 4.96% | 846969 | 69923万 | 135.97 | 135.99 | 50.19 | 113 | 江特电机 | 2024-02-06 二 | 7.80 | 7.97 | 8.50 | 8.65 | 7.74 | 6.65% | 4.41% | 751764 | 62180万 | 145.01 | 145.04 | 53.52 | 114 | 江特电机 | 2024-02-07 三 | 8.60 | 8.50 | 8.97 | 9.24 | 8.53 | 5.53% | 4.97% | 848522 | 76445万 | 153.03 | 153.06 | 56.48 | 115 | 江特电机 | 2024-02-08 四 | 9.12 | 8.97 | 9.21 | 9.48 | 9.12 | 2.68% | 4.15% | 707240 | 65814万 | 157.12 | 157.15 | 58 | 116 | 江特电机 | 2024-02-19 一 | 9.39 | 9.21 | 9.30 | 9.41 | 9.12 | 0.98% | 3.49% | 596233 | 55230万 | 158.66 | 158.69 | 58.56 | 117 | 江特电机 | 2024-02-20 二 | 9.21 | 9.30 | 9.48 | 9.54 | 9.06 | 1.94% | 3.67% | 626624 | 58451万 | 161.73 | 161.76 | 59.7 | 118 | 江特电机 | 2024-02-21 三 | 9.40 | 9.48 | 9.68 | 9.98 | 9.30 | 2.11% | 5.31% | 905828 | 87931万 | 165.14 | 165.17 | 60.95 | 119 | 江特电机 | 2024-02-22 四 | 9.53 | 9.68 | 9.70 | 9.85 | 9.50 | 0.21% | 3.32% | 565667 | 54684万 | 165.48 | 165.51 | 61.08 | 120 | 江特电机 | 2024-02-23 五 | 9.74 | 9.70 | 9.97 | 9.98 | 9.62 | 2.78% | 4.37% | 745752 | 73230万 | 170.09 | 170.12 | 62.78 | 121 | 江特电机 | 2024-02-26 一 | 10.07 | 9.97 | 9.98 | 10.25 | 9.90 | 0.10% | 4.21% | 717956 | 72114万 | 170.26 | 170.29 | 62.84 | 122 | 江特电机 | 2024-02-27 二 | 9.85 | 9.98 | 10.24 | 10.25 | 9.81 | 2.61% | 3.86% | 657847 | 66441万 | 174.7 | 174.73 | 64.48 | 123 | 江特电机 | 2024-02-28 三 | 10.40 | 10.24 | 9.81 | 10.76 | 9.80 | -4.20% | 6.86% | 1170711 | 121647万 | 167.36 | 167.39 | 61.77 | 124 | 江特电机 | 2024-02-29 四 | 9.71 | 9.81 | 10.44 | 10.56 | 9.71 | 6.42% | 6.37% | 1087427 | 111401万 | 178.11 | 178.14 | 65.74 | 125 | 江特电机 | 2024-03-01 五 | 10.46 | 10.44 | 10.41 | 10.55 | 10.30 | -0.29% | 3.98% | 679368 | 70653万 | 177.6 | 177.63 | 65.55 | 126 | 江特电机 | 2024-03-04 一 | 10.49 | 10.41 | 10.35 | 10.58 | 10.22 | -0.58% | 3.43% | 585659 | 60805万 | 176.57 | 176.6 | 65.17 | 127 | 江特电机 | 2024-03-05 二 | 10.20 | 10.35 | 10.09 | 10.22 | 10.00 | -2.51% | 3.22% | 550104 | 55568万 | 172.14 | 172.17 | 63.54 | 128 | 江特电机 | 2024-03-06 三 | 9.99 | 10.09 | 10.17 | 10.29 | 9.88 | 0.79% | 3.27% | 557861 | 56243万 | 173.5 | 173.53 | 64.04 | 129 | 江特电机 | 2024-03-07 四 | 10.22 | 10.17 | 9.99 | 10.39 | 9.99 | -1.77% | 2.91% | 496444 | 50580万 | 170.43 | 170.46 | 62.91 | 130 | 江特电机 | 2024-03-08 五 | 10.00 | 9.99 | 10.05 | 10.15 | 9.90 | 0.60% | 2.06% | 352169 | 35259万 | 171.45 | 171.49 | 63.28 | 131 | 江特电机 | 2024-03-14 四 | 10.36 | 10.35 | 10.27 | 10.53 | 10.15 | -0.77% | 2.74% | 467440 | 48340万 | 175.21 | 175.24 | 64.67 | 132 | 江特电机 | 2024-03-15 五 | 10.20 | 10.27 | 10.39 | 10.45 | 10.14 | 1.17% | 2.73% | 465718 | 47982万 | 177.26 | 177.29 | 65.43 | 133 | 江特电机 | 2024-03-18 一 | 10.45 | 10.39 | 10.50 | 10.52 | 10.34 | 1.06% | 2.68% | 456828 | 47677万 | 179.13 | 179.16 | 66.12 | 134 | 江特电机 | 2024-03-19 二 | 10.44 | 10.50 | 10.36 | 10.63 | 10.35 | -1.33% | 2.58% | 440745 | 46169万 | 176.74 | 176.78 | 65.24 | 135 | 江特电机 | 2024-03-20 三 | 10.32 | 10.36 | 10.51 | 10.60 | 10.29 | 1.45% | 3.24% | 553171 | 58051万 | 179.3 | 179.33 | 66.18 | 136 | 江特电机 | 2024-03-21 四 | 10.57 | 10.51 | 10.37 | 10.60 | 10.32 | -1.33% | 2.27% | 386425 | 40257万 | 176.91 | 176.95 | 65.3 | 137 | 江特电机 | 2024-03-22 五 | 10.31 | 10.37 | 10.02 | 10.37 | 9.98 | -3.38% | 2.93% | 499724 | 50424万 | 170.94 | 170.97 | 63.1 | 138 | 江特电机 | 2024-03-25 一 | 9.92 | 10.02 | 9.71 | 10.09 | 9.70 | -3.09% | 2.56% | 437122 | 43169万 | 165.65 | 165.68 | 61.14 | 139 | 江特电机 | 2024-03-26 二 | 9.71 | 9.71 | 9.85 | 9.98 | 9.58 | 1.44% | 2.31% | 394822 | 38594万 | 168.04 | 168.07 | 62.03 | 140 | 江特电机 | 2024-03-27 三 | 9.86 | 9.85 | 9.29 | 9.91 | 9.27 | -5.69% | 2.16% | 368209 | 35147万 | 158.49 | 158.52 | 58.5 | 141 | 江特电机 | 2024-03-28 四 | 9.22 | 9.29 | 9.43 | 9.56 | 9.22 | 1.51% | 1.62% | 276288 | 26059万 | 160.88 | 160.91 | 59.38 | 142 | 江特电机 | 2024-03-29 五 | 9.37 | 9.43 | 9.48 | 9.63 | 9.37 | 0.53% | 1.33% | 226311 | 21484万 | 161.73 | 161.76 | 59.7 | 143 | 江特电机 | 2024-04-01 一 | 9.48 | 9.48 | 9.82 | 9.85 | 9.48 | 3.59% | 2.34% | 399785 | 39078万 | 167.53 | 167.56 | 61.84 | 144 | 江特电机 | 2024-04-02 二 | 9.95 | 9.82 | 10.80 | 10.80 | 9.85 | 9.98% | 7.12% | 1215457 | 126514万 | 184.25 | 184.28 | 68.01 | 145 | 江特电机 | 2024-04-03 三 | 11.11 | 10.80 | 11.29 | 11.76 | 11.02 | 4.54% | 13.45% | 2294145 | 259907万 | 192.61 | 192.64 | 71.09 | 146 | 江特电机 | 2024-04-08 一 | 11.14 | 11.29 | 11.27 | 11.89 | 11.08 | -0.18% | 9.52% | 1623648 | 185755万 | 192.27 | 192.3 | 70.97 | 147 | 江特电机 | 2024-04-09 二 | 11.28 | 11.27 | 12.00 | 12.18 | 11.14 | 6.48% | 10.51% | 1792435 | 210015万 | 204.72 | 204.76 | 75.56 | 148 | 江特电机 | 2024-04-10 三 | 11.89 | 12.00 | 11.45 | 11.89 | 11.36 | -4.58% | 7.09% | 1209482 | 139404万 | 195.34 | 195.37 | 72.1 | 149 | 江特电机 | 2024-04-11 四 | 11.30 | 11.45 | 11.13 | 11.48 | 11.04 | -2.79% | 5.81% | 990433 | 110778万 | 189.88 | 189.91 | 70.09 | 150 | 江特电机 | 2024-04-12 五 | 11.06 | 11.13 | 10.59 | 11.12 | 10.56 | -4.85% | 5.34% | 910217 | 98142万 | 180.67 | 180.7 | 66.69 | 151 | 江特电机 | 2024-04-15 一 | 10.50 | 10.59 | 10.11 | 10.77 | 9.80 | -4.53% | 5.06% | 863449 | 88055万 | 172.48 | 172.51 | 63.66 | 152 | 江特电机 | 2024-04-16 二 | 10.20 | 10.11 | 9.16 | 10.27 | 9.10 | -9.40% | 5.59% | 953859 | 90236万 | 156.27 | 156.3 | 57.68 | 153 | 江特电机 | 2024-04-17 三 | 9.25 | 9.16 | 9.71 | 9.72 | 9.25 | 6.00% | 4.01% | 684720 | 65799万 | 165.65 | 165.68 | 61.14 | 154 | 江特电机 | 2024-04-18 四 | 9.61 | 9.71 | 9.81 | 10.01 | 9.46 | 1.03% | 3.57% | 609248 | 59819万 | 167.36 | 167.39 | 61.77 | 155 | 江特电机 | 2024-04-19 五 | 9.73 | 9.81 | 9.39 | 9.78 | 9.36 | -4.28% | 3.07% | 524250 | 49881万 | 160.2 | 160.22 | 59.13 | 156 | 江特电机 | 2024-04-22 一 | 9.27 | 9.39 | 9.12 | 9.51 | 9.00 | -2.88% | 2.67% | 455210 | 41759万 | 155.59 | 155.62 | 57.43 | 157 | 江特电机 | 2024-04-23 二 | 9.11 | 9.12 | 9.06 | 9.16 | 8.95 | -0.66% | 2.20% | 375641 | 33998万 | 154.57 | 154.59 | 57.05 | 158 | 江特电机 | 2024-04-24 三 | 8.88 | 9.06 | 9.08 | 9.09 | 8.60 | 0.22% | 2.83% | 483515 | 43130万 | 154.91 | 154.93 | 57.18 | 159 | 江特电机 | 2024-04-25 四 | 8.96 | 9.08 | 9.04 | 9.27 | 8.92 | -0.44% | 2.59% | 441193 | 40247万 | 154.22 | 154.25 | 56.92 | 160 | 江特电机 | 2024-04-26 五 | 9.04 | 9.04 | 9.18 | 9.22 | 8.96 | 1.55% | 2.65% | 452838 | 41309万 | 156.61 | 156.64 | 57.81 | 161 | 江特电机 | 2024-04-29 一 | 9.18 | 9.18 | 10.10 | 10.10 | 9.18 | 10.02% | 8.09% | 1379364 | 136420万 | 172.31 | 172.34 | -36.07 | 162 | 江特电机 | 2024-04-30 二 | 10.02 | 10.10 | 9.72 | 10.10 | 9.72 | -3.76% | 4.89% | 834371 | 82320万 | 165.83 | 165.85 | -34.71 |
|
行情刷新 | 流通股东
|