| 股票名称 | 代码 002248 | 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 | 华东数控 | 2024-04-26 五 | 6.22 | 6.21 | 6.35 | 6.36 | 6.11 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | | 2 | 华东数控 | 2024-04-25 四 | 6.14 | 6.08 | 6.21 | 6.37 | 6.11 | 2.14% | 4.50% | 138512 | 8648万 | 19.1 | 19.1 | -122.45 | | 3 | 华东数控 | 2024-04-24 三 | 5.90 | 5.90 | 6.08 | 6.09 | 5.89 | 3.05% | 2.94% | 90301 | 5420万 | 18.7 | 18.7 | 185.1 | | 4 | 华东数控 | 2024-04-23 二 | 5.87 | 5.84 | 5.90 | 5.97 | 5.85 | 1.03% | 2.22% | 68317 | 4034万 | 18.14 | 18.14 | 179.62 | | 5 | 华东数控 | 2024-04-22 一 | 5.90 | 6.03 | 5.84 | 6.00 | 5.76 | -3.15% | 2.95% | 90707 | 5314万 | 17.96 | 17.96 | 177.79 | | 6 | 华东数控 | 2024-04-19 五 | 5.99 | 6.06 | 6.03 | 6.26 | 5.86 | -0.50% | 5.12% | 157337 | 9459万 | 18.54 | 18.54 | 183.58 | | 7 | 华东数控 | 2024-04-18 四 | 6.22 | 6.28 | 6.06 | 6.23 | 5.91 | -3.50% | 5.81% | 178702 | 10872万 | 18.63 | 18.63 | 184.49 | | 8 | 华东数控 | 2024-04-17 三 | 5.70 | 6.06 | 6.28 | 6.39 | 5.70 | 3.63% | 6.60% | 202943 | 12619万 | 19.31 | 19.31 | 191.19 | | 9 | 华东数控 | 2024-04-16 二 | 6.35 | 6.73 | 6.06 | 6.45 | 6.06 | -9.96% | 3.81% | 117031 | 7149万 | 18.63 | 18.63 | 184.49 | | 10 | 华东数控 | 2024-04-15 一 | 6.96 | 7.48 | 6.73 | 7.22 | 6.73 | -10.03% | 8.93% | 274535 | 18887万 | 20.69 | 20.69 | 204.89 | | 11 | 华东数控 | 2024-04-12 五 | 7.60 | 7.90 | 7.48 | 7.72 | 7.20 | -5.32% | 11.69% | 359474 | 26852万 | 23 | 23 | 227.72 | | 12 | 华东数控 | 2024-04-11 四 | 7.60 | 7.60 | 7.90 | 8.22 | 7.37 | 3.95% | 19.41% | 597002 | 46949万 | 24.29 | 24.29 | 240.51 | | 13 | 华东数控 | 2024-04-10 三 | 7.60 | 6.91 | 7.60 | 7.60 | 7.60 | 9.99% | 5.48% | 168649 | 12817万 | 23.37 | 23.37 | 231.38 | | 14 | 华东数控 | 2024-04-09 二 | 6.80 | 6.82 | 6.91 | 6.95 | 6.80 | 1.32% | 1.26% | 38665 | 2663万 | 21.25 | 21.25 | 210.37 | | 15 | 华东数控 | 2024-04-08 一 | 7.03 | 7.02 | 6.82 | 7.08 | 6.82 | -2.85% | 2.16% | 66494 | 4590万 | 20.97 | 20.97 | 207.63 | | 16 | 华东数控 | 2024-04-03 三 | 7.16 | 7.11 | 7.02 | 7.16 | 6.94 | -1.27% | 1.80% | 55449 | 3890万 | 21.59 | 21.59 | 213.72 | | 17 | 华东数控 | 2024-04-02 二 | 7.23 | 7.24 | 7.11 | 7.23 | 7.05 | -1.80% | 2.28% | 70162 | 4999万 | 21.86 | 21.86 | 216.46 | | 18 | 华东数控 | 2024-04-01 一 | 7.19 | 7.17 | 7.24 | 7.24 | 7.17 | 0.98% | 2.40% | 73897 | 5325万 | 22.26 | 22.26 | 220.42 | | 19 | 华东数控 | 2024-03-29 五 | 7.17 | 7.11 | 7.17 | 7.25 | 7.06 | 0.84% | 1.98% | 60834 | 4353万 | 22.05 | 22.05 | 218.28 | | 20 | 华东数控 | 2024-03-28 四 | 6.87 | 6.87 | 7.11 | 7.22 | 6.87 | 3.49% | 3.39% | 104247 | 7389万 | 21.86 | 21.86 | 216.46 | | 21 | 华东数控 | 2024-03-27 三 | 7.31 | 7.39 | 6.87 | 7.32 | 6.86 | -7.04% | 4.31% | 132642 | 9382万 | 21.12 | 21.12 | 209.15 | | 22 | 华东数控 | 2024-03-26 二 | 7.47 | 7.26 | 7.39 | 7.60 | 7.23 | 1.79% | 3.55% | 109077 | 8059万 | 22.72 | 22.72 | 224.98 | | 23 | 华东数控 | 2024-03-25 一 | 7.40 | 7.50 | 7.26 | 7.55 | 7.23 | -3.20% | 3.62% | 111431 | 8262万 | 22.32 | 22.32 | 221.02 | | 24 | 华东数控 | 2024-03-22 五 | 7.73 | 7.74 | 7.50 | 7.73 | 7.46 | -3.10% | 4.16% | 127983 | 9676万 | 23.06 | 23.06 | 228.33 | | 25 | 华东数控 | 2024-03-21 四 | 7.71 | 7.71 | 7.74 | 7.79 | 7.63 | 0.39% | 4.35% | 133763 | 10331万 | 23.8 | 23.8 | 235.64 | | 26 | 华东数控 | 2024-03-20 三 | 7.71 | 7.71 | 7.71 | 7.75 | 7.61 | 0.00% | 3.77% | 115823 | 8882万 | 23.71 | 23.71 | 234.72 | | 27 | 华东数控 | 2024-03-19 二 | 7.76 | 7.82 | 7.71 | 7.92 | 7.68 | -1.41% | 6.02% | 184976 | 14410万 | 23.71 | 23.71 | 234.72 | | 28 | 华东数控 | 2024-03-18 一 | 7.65 | 7.69 | 7.82 | 7.88 | 7.64 | 1.69% | 7.51% | 230971 | 17933万 | 24.05 | 24.05 | 238.07 | | 29 | 华东数控 | 2024-03-15 五 | 7.45 | 7.47 | 7.69 | 7.75 | 7.32 | 2.95% | 5.95% | 182939 | 13888万 | 23.65 | 23.65 | 234.12 | | 30 | 华东数控 | 2024-03-14 四 | 7.68 | 7.55 | 7.47 | 7.78 | 7.38 | -1.06% | 5.21% | 160106 | 12160万 | 22.97 | 22.97 | 227.42 | | 31 | 华东数控 | 2024-03-08 五 | 7.80 | 7.96 | 7.83 | 7.86 | 7.62 | -1.63% | 7.83% | 240704 | 18630万 | 24.08 | 24.08 | 238.38 | | 32 | 华东数控 | 2024-03-07 四 | 8.24 | 7.93 | 7.96 | 8.60 | 7.80 | 0.38% | 15.20% | 467324 | 38063万 | 24.48 | 24.48 | 242.34 | | 33 | 华东数控 | 2024-03-06 三 | 7.69 | 7.68 | 7.93 | 8.18 | 7.62 | 3.26% | 11.70% | 359907 | 28704万 | 24.38 | 24.38 | 241.42 | | 34 | 华东数控 | 2024-03-05 二 | 7.75 | 7.89 | 7.68 | 8.18 | 7.62 | -2.66% | 11.41% | 350924 | 27544万 | 23.62 | 23.62 | 233.81 | | 35 | 华东数控 | 2024-03-04 一 | 7.75 | 8.06 | 7.89 | 7.96 | 7.55 | -2.11% | 14.43% | 443600 | 34403万 | 24.26 | 24.26 | 240.2 | | 36 | 华东数控 | 2024-03-01 五 | 7.65 | 7.50 | 8.06 | 8.25 | 7.36 | 7.47% | 21.70% | 667282 | 52849万 | 24.78 | 24.78 | 245.38 | | 37 | 华东数控 | 2024-02-29 四 | 6.49 | 6.82 | 7.50 | 7.50 | 6.49 | 9.97% | 13.43% | 412897 | 29526万 | 23.06 | 23.06 | 228.33 | | 38 | 华东数控 | 2024-02-28 三 | 7.73 | 7.57 | 6.82 | 7.98 | 6.81 | -9.91% | 17.56% | 540100 | 40296万 | 20.97 | 20.97 | 207.63 | | 39 | 华东数控 | 2024-02-27 二 | 7.57 | 6.88 | 7.57 | 7.57 | 7.29 | 10.03% | 8.03% | 246947 | 18605万 | 23.28 | 23.28 | 230.46 | | 40 | 华东数控 | 2024-02-26 一 | 6.88 | 6.25 | 6.88 | 6.88 | 6.88 | 10.08% | 1.04% | 32052 | 2205万 | 21.16 | 21.16 | 209.46 | | 41 | 华东数控 | 2024-02-23 五 | 5.99 | 5.95 | 6.25 | 6.27 | 5.93 | 5.04% | 4.32% | 132801 | 8088万 | 19.22 | 19.22 | 190.28 | | 42 | 华东数控 | 2024-02-22 四 | 5.75 | 5.72 | 5.95 | 5.95 | 5.73 | 4.02% | 3.58% | 110094 | 6458万 | 18.3 | 18.3 | 181.14 | | 43 | 华东数控 | 2024-02-21 三 | 5.59 | 5.65 | 5.72 | 5.91 | 5.53 | 1.24% | 3.61% | 111011 | 6444万 | 17.59 | 17.59 | 174.14 | | 44 | 华东数控 | 2024-02-20 二 | 5.48 | 5.52 | 5.65 | 5.65 | 5.39 | 2.36% | 3.22% | 98889 | 5506万 | 17.37 | 17.37 | 172.01 | | 45 | 华东数控 | 2024-02-19 一 | 5.45 | 5.33 | 5.52 | 5.59 | 5.35 | 3.56% | 3.97% | 121974 | 6683万 | 16.97 | 16.97 | 168.05 | | 46 | 华东数控 | 2024-02-08 四 | 4.95 | 4.89 | 5.33 | 5.38 | 4.80 | 9.00% | 4.92% | 151154 | 7742万 | 16.39 | 16.39 | 162.27 | | 47 | 华东数控 | 2024-02-07 三 | 5.09 | 5.07 | 4.89 | 5.22 | 4.86 | -3.55% | 4.29% | 131875 | 6633万 | 15.04 | 15.04 | 148.87 | | 48 | 华东数控 | 2024-02-06 二 | 4.75 | 5.11 | 5.07 | 5.30 | 4.60 | -0.78% | 4.77% | 146824 | 7163万 | 15.59 | 15.59 | 154.35 | | 49 | 华东数控 | 2024-02-05 一 | 5.60 | 5.68 | 5.11 | 5.62 | 5.11 | -10.04% | 3.71% | 114054 | 5930万 | 15.71 | 15.71 | 155.57 | | 50 | 华东数控 | 2024-02-02 五 | 6.02 | 5.99 | 5.68 | 6.20 | 5.44 | -5.18% | 3.08% | 94702 | 5516万 | 17.47 | 17.47 | 172.92 | | 51 | 华东数控 | 2024-02-01 四 | 6.01 | 6.02 | 5.99 | 6.10 | 5.77 | -0.50% | 2.82% | 86641 | 5161万 | 18.42 | 18.42 | 182.36 | | 52 | 华东数控 | 2024-01-31 三 | 6.56 | 6.63 | 6.02 | 6.56 | 6.01 | -9.20% | 3.96% | 121689 | 7578万 | 18.51 | 18.51 | 183.27 | | 53 | 华东数控 | 2024-01-30 二 | 6.82 | 6.88 | 6.63 | 6.91 | 6.63 | -3.63% | 1.56% | 47852 | 3236万 | 20.39 | 20.39 | 201.84 | | 54 | 华东数控 | 2024-01-29 一 | 7.14 | 7.12 | 6.88 | 7.20 | 6.85 | -3.37% | 2.09% | 64144 | 4469万 | 21.16 | 21.16 | 209.46 | | 55 | 华东数控 | 2024-01-26 五 | 7.13 | 7.15 | 7.12 | 7.22 | 7.10 | -0.42% | 2.01% | 61914 | 4431万 | 21.89 | 21.89 | 216.76 | | 56 | 华东数控 | 2024-01-25 四 | 6.99 | 7.00 | 7.15 | 7.17 | 6.93 | 2.14% | 2.67% | 82137 | 5807万 | 21.99 | 21.99 | 217.68 | | 57 | 华东数控 | 2024-01-24 三 | 7.05 | 6.93 | 7.00 | 7.27 | 6.74 | 1.01% | 2.62% | 80621 | 5637万 | 21.52 | 21.52 | 213.11 | | 58 | 华东数控 | 2024-01-23 二 | 6.98 | 7.01 | 6.93 | 7.02 | 6.82 | -1.14% | 2.78% | 85370 | 5892万 | 21.31 | 21.31 | 210.98 | | 59 | 华东数控 | 2024-01-22 一 | 7.36 | 7.52 | 7.01 | 7.58 | 6.96 | -6.78% | 4.09% | 125870 | 9144万 | 21.56 | 21.56 | 213.41 | | 60 | 华东数控 | 2024-01-19 五 | 7.45 | 7.50 | 7.52 | 7.92 | 7.39 | 0.27% | 5.46% | 167910 | 12833万 | 23.12 | 23.12 | 228.94 | | 61 | 华东数控 | 2024-01-18 四 | 7.32 | 7.37 | 7.50 | 7.50 | 7.14 | 1.76% | 2.68% | 82497 | 6040万 | 23.06 | 23.06 | 228.33 | | 62 | 华东数控 | 2024-01-17 三 | 7.60 | 7.57 | 7.37 | 7.60 | 7.36 | -2.64% | 1.39% | 42597 | 3175万 | 22.66 | 22.66 | 224.37 | | 63 | 华东数控 | 2024-01-16 二 | 7.66 | 7.64 | 7.57 | 7.70 | 7.46 | -0.92% | 1.81% | 55570 | 4202万 | 23.28 | 23.28 | 230.46 | | 64 | 华东数控 | 2024-01-15 一 | 7.72 | 7.75 | 7.64 | 7.75 | 7.52 | -1.42% | 1.99% | 61341 | 4673万 | 23.49 | 23.49 | 232.59 | | 65 | 华东数控 | 2024-01-12 五 | 7.82 | 7.85 | 7.75 | 7.90 | 7.72 | -1.27% | 1.87% | 57614 | 4495万 | 23.83 | 23.83 | 235.94 | | 66 | 华东数控 | 2024-01-11 四 | 7.68 | 7.69 | 7.85 | 7.85 | 7.65 | 2.08% | 2.24% | 69026 | 5346万 | 24.14 | 24.14 | 238.99 | | 67 | 华东数控 | 2024-01-10 三 | 7.82 | 7.87 | 7.69 | 7.85 | 7.68 | -2.29% | 1.81% | 55515 | 4294万 | 23.65 | 23.65 | 234.12 | | 68 | 华东数控 | 2024-01-09 二 | 7.67 | 7.68 | 7.87 | 8.01 | 7.65 | 2.47% | 2.72% | 83552 | 6587万 | 24.2 | 24.2 | 239.6 | | 69 | 华东数控 | 2024-01-08 一 | 7.89 | 7.90 | 7.68 | 7.91 | 7.68 | -2.78% | 1.81% | 55772 | 4339万 | 23.62 | 23.62 | 233.81 | | 70 | 华东数控 | 2024-01-05 五 | 8.05 | 8.08 | 7.90 | 8.14 | 7.87 | -2.23% | 1.96% | 60214 | 4811万 | 24.29 | 24.29 | 240.51 | | 71 | 华东数控 | 2024-01-04 四 | 8.05 | 8.09 | 8.08 | 8.13 | 8.00 | -0.12% | 1.68% | 51568 | 4166万 | 24.85 | 24.85 | 245.99 | | 72 | 华东数控 | 2024-01-03 三 | 8.18 | 8.18 | 8.09 | 8.18 | 8.01 | -1.10% | 1.83% | 56293 | 4548万 | 24.88 | 24.88 | 246.29 | | 73 | 华东数控 | 2024-01-02 二 | 8.13 | 8.15 | 8.18 | 8.24 | 8.12 | 0.37% | 1.74% | 53425 | 4376万 | 25.15 | 25.15 | 249.03 | | 74 | 华东数控 | 2023-12-29 五 | 8.09 | 8.06 | 8.15 | 8.15 | 8.03 | 1.12% | 2.11% | 64815 | 5258万 | 25.06 | 25.06 | 248.12 | | 75 | 华东数控 | 2023-12-28 四 | 7.81 | 7.82 | 8.06 | 8.10 | 7.76 | 3.07% | 3.36% | 103169 | 8245万 | 24.78 | 24.78 | 245.38 | | 76 | 华东数控 | 2023-12-27 三 | 7.85 | 7.87 | 7.82 | 7.92 | 7.78 | -0.64% | 1.96% | 60134 | 4722万 | 24.05 | 24.05 | 238.07 | | 77 | 华东数控 | 2023-12-26 二 | 8.10 | 8.12 | 7.87 | 8.13 | 7.83 | -3.08% | 2.91% | 89378 | 7089万 | 24.2 | 24.2 | 239.6 | | 78 | 华东数控 | 2023-12-25 一 | 7.95 | 7.95 | 8.12 | 8.31 | 7.80 | 2.14% | 3.97% | 122009 | 9866万 | 24.97 | 24.97 | 247.21 | | 79 | 华东数控 | 2023-12-22 五 | 8.08 | 8.07 | 7.95 | 8.10 | 7.92 | -1.49% | 1.81% | 55592 | 4457万 | 24.45 | 24.45 | 242.03 | | 80 | 华东数控 | 2023-12-21 四 | 7.99 | 8.00 | 8.07 | 8.10 | 7.85 | 0.88% | 2.01% | 61661 | 4914万 | 24.81 | 24.81 | 245.68 | | 81 | 华东数控 | 2023-12-20 三 | 8.11 | 8.11 | 8.00 | 8.19 | 7.99 | -1.36% | 1.65% | 50865 | 4118万 | 24.6 | 24.6 | 243.55 | | 82 | 华东数控 | 2023-12-19 二 | 8.05 | 8.03 | 8.11 | 8.13 | 7.91 | 1.00% | 1.76% | 54085 | 4353万 | 24.94 | 24.94 | 246.9 | | 83 | 华东数控 | 2023-12-18 一 | 8.12 | 8.15 | 8.03 | 8.16 | 8.01 | -1.47% | 2.05% | 63024 | 5089万 | 24.69 | 24.69 | 244.47 | | 84 | 华东数控 | 2023-12-15 五 | 8.17 | 8.16 | 8.15 | 8.22 | 8.11 | -0.12% | 1.60% | 49288 | 4021万 | 25.06 | 25.06 | 248.12 | | 85 | 华东数控 | 2023-12-14 四 | 8.27 | 8.29 | 8.16 | 8.33 | 8.16 | -1.57% | 2.89% | 88786 | 7298万 | 25.09 | 25.09 | 248.42 | | 86 | 华东数控 | 2023-12-13 三 | 8.24 | 8.21 | 8.29 | 8.44 | 8.21 | 0.97% | 4.43% | 136072 | 11334万 | 25.49 | 25.49 | 252.38 | | 87 | 华东数控 | 2023-12-12 二 | 8.23 | 8.26 | 8.21 | 8.24 | 8.15 | -0.61% | 1.82% | 56065 | 4591万 | 25.25 | 25.25 | 249.95 | | 88 | 华东数控 | 2023-12-11 一 | 8.15 | 8.21 | 8.26 | 8.27 | 8.07 | 0.61% | 3.26% | 100374 | 8221万 | 25.4 | 25.4 | 251.47 | | 89 | 华东数控 | 2023-12-08 五 | 8.22 | 8.23 | 8.21 | 8.33 | 8.11 | -0.24% | 2.93% | 89949 | 7357万 | 25.25 | 25.25 | 249.95 | | 90 | 华东数控 | 2023-12-07 四 | 8.30 | 8.30 | 8.23 | 8.31 | 8.16 | -0.84% | 2.01% | 61949 | 5096万 | 25.31 | 25.31 | 250.56 | | 91 | 华东数控 | 2023-12-06 三 | 8.26 | 8.30 | 8.30 | 8.43 | 8.26 | 0.00% | 1.66% | 51017 | 4265万 | 25.52 | 25.52 | 252.69 | | 92 | 华东数控 | 2023-12-05 二 | 8.52 | 8.55 | 8.30 | 8.55 | 8.30 | -2.92% | 2.58% | 79301 | 6650万 | 25.52 | 25.52 | 252.69 | | 93 | 华东数控 | 2023-12-04 一 | 8.52 | 8.54 | 8.55 | 8.59 | 8.52 | 0.12% | 2.00% | 61614 | 5270万 | 26.29 | 26.29 | 260.3 | | 94 | 华东数控 | 2023-12-01 五 | 8.55 | 8.58 | 8.54 | 8.58 | 8.43 | -0.47% | 2.56% | 78818 | 6694万 | 26.26 | 26.26 | 259.99 | | 95 | 华东数控 | 2023-11-30 四 | 8.72 | 8.76 | 8.58 | 8.82 | 8.47 | -2.05% | 3.75% | 115442 | 9922万 | 26.38 | 26.38 | 261.21 | | 96 | 华东数控 | 2023-11-29 三 | 8.78 | 8.79 | 8.76 | 8.95 | 8.74 | -0.34% | 3.50% | 107678 | 9517万 | 26.94 | 26.94 | 266.69 | | 97 | 华东数控 | 2023-11-28 二 | 8.70 | 8.69 | 8.79 | 8.81 | 8.57 | 1.15% | 2.61% | 80207 | 7020万 | 27.03 | 27.03 | 267.6 | | 98 | 华东数控 | 2023-11-27 一 | 8.66 | 8.77 | 8.69 | 8.82 | 8.60 | -0.91% | 3.36% | 103344 | 8991万 | 26.72 | 26.72 | 264.56 | | 99 | 华东数控 | 2023-11-24 五 | 8.82 | 8.82 | 8.77 | 9.10 | 8.75 | -0.57% | 6.33% | 194710 | 17324万 | 26.97 | 26.97 | 267 | | 100 | 华东数控 | 2023-11-23 四 | 8.69 | 8.70 | 8.82 | 8.83 | 8.66 | 1.38% | 2.60% | 79967 | 7013万 | 27.12 | 27.12 | 268.52 | | 101 | 华东数控 | 2023-11-22 三 | 8.83 | 8.87 | 8.70 | 8.90 | 8.69 | -1.92% | 3.20% | 98405 | 8635万 | 26.75 | 26.75 | 264.86 | | 102 | 华东数控 | 2023-11-21 二 | 9.06 | 9.04 | 8.87 | 9.07 | 8.83 | -1.88% | 5.62% | 172674 | 15404万 | 27.27 | 27.27 | 270.04 | | 103 | 华东数控 | 2023-11-20 一 | 8.92 | 8.87 | 9.04 | 9.06 | 8.88 | 1.92% | 6.70% | 206044 | 18536万 | 27.8 | 27.8 | 275.22 | | 104 | 华东数控 | 2023-11-17 五 | 8.69 | 8.70 | 8.87 | 8.95 | 8.64 | 1.95% | 6.80% | 208997 | 18504万 | 27.27 | 27.27 | 270.04 | | 105 | 华东数控 | 2023-11-16 四 | 8.77 | 8.77 | 8.70 | 8.78 | 8.69 | -0.80% | 2.60% | 79996 | 6985万 | 26.75 | 26.75 | 264.86 | | 106 | 华东数控 | 2023-11-15 三 | 8.78 | 8.74 | 8.77 | 8.80 | 8.69 | 0.34% | 3.40% | 104534 | 9150万 | 26.97 | 26.97 | 267 | | 107 | 华东数控 | 2023-11-14 二 | 8.82 | 8.81 | 8.74 | 8.84 | 8.71 | -0.79% | 3.81% | 117284 | 10256万 | 26.88 | 26.88 | 266.08 | | 108 | 华东数控 | 2023-11-13 一 | 8.66 | 8.60 | 8.81 | 8.95 | 8.62 | 2.44% | 6.69% | 205676 | 18078万 | 27.09 | 27.09 | 268.21 | | 109 | 华东数控 | 2023-11-10 五 | 8.55 | 8.57 | 8.60 | 8.65 | 8.49 | 0.35% | 3.35% | 102915 | 8824万 | 26.44 | 26.44 | 261.82 | | 110 | 华东数控 | 2023-11-09 四 | 8.63 | 8.65 | 8.57 | 8.71 | 8.55 | -0.92% | 4.44% | 136623 | 11768万 | 26.35 | 26.35 | 260.91 | | 111 | 华东数控 | 2023-11-08 三 | 8.64 | 8.63 | 8.65 | 8.68 | 8.55 | 0.23% | 4.24% | 130278 | 11221万 | 26.6 | 26.6 | 263.34 | | 112 | 华东数控 | 2023-11-07 二 | 8.60 | 8.63 | 8.63 | 8.65 | 8.54 | 0.00% | 4.00% | 123014 | 10590万 | 26.54 | 26.54 | 262.73 | | 113 | 华东数控 | 2023-11-06 一 | 8.50 | 8.48 | 8.63 | 8.66 | 8.48 | 1.77% | 5.05% | 155400 | 13346万 | 26.54 | 26.54 | 262.73 | | 114 | 华东数控 | 2023-11-03 五 | 8.32 | 8.27 | 8.48 | 8.55 | 8.32 | 2.54% | 5.36% | 164807 | 13970万 | 26.08 | 26.08 | 258.17 | | 115 | 华东数控 | 2023-11-02 四 | 8.39 | 8.38 | 8.27 | 8.44 | 8.26 | -1.31% | 2.73% | 83975 | 7000万 | 25.43 | 25.43 | 251.77 | | 116 | 华东数控 | 2023-11-01 三 | 8.39 | 8.40 | 8.38 | 8.46 | 8.36 | -0.24% | 2.79% | 85903 | 7224万 | 25.77 | 25.77 | 255.12 | | 117 | 华东数控 | 2023-10-31 二 | 8.48 | 8.51 | 8.40 | 8.54 | 8.31 | -1.29% | 4.18% | 128527 | 10803万 | 25.83 | 25.83 | 255.73 | | 118 | 华东数控 | 2023-10-30 一 | 8.36 | 8.38 | 8.51 | 8.54 | 8.31 | 1.55% | 5.36% | 164777 | 13948万 | 26.17 | 26.17 | 259.08 | | 119 | 华东数控 | 2023-10-27 五 | 8.33 | 8.39 | 8.38 | 8.43 | 8.18 | -0.12% | 4.77% | 146749 | 12186万 | 25.77 | 25.77 | 255.12 | | 120 | 华东数控 | 2023-10-26 四 | 8.30 | 8.42 | 8.39 | 8.39 | 8.18 | -0.36% | 4.31% | 132622 | 10969万 | 25.8 | 25.8 | 255.43 | | 121 | 华东数控 | 2023-10-25 三 | 8.31 | 8.30 | 8.42 | 8.50 | 8.30 | 1.45% | 4.37% | 134425 | 11305万 | 25.89 | 25.89 | 256.34 | | 122 | 华东数控 | 2023-10-24 二 | 8.20 | 8.19 | 8.30 | 8.38 | 8.20 | 1.34% | 4.05% | 124411 | 10317万 | 25.52 | 25.52 | 213.37 | | 123 | 华东数控 | 2023-10-23 一 | 8.37 | 8.46 | 8.19 | 8.50 | 8.14 | -3.19% | 4.32% | 132942 | 10960万 | 25.18 | 25.18 | 210.54 | | 124 | 华东数控 | 2023-10-20 五 | 8.60 | 8.65 | 8.46 | 8.73 | 8.44 | -2.20% | 4.01% | 123241 | 10529万 | 26.01 | 26.01 | 217.48 | | 125 | 华东数控 | 2023-10-19 四 | 8.80 | 8.81 | 8.65 | 8.87 | 8.62 | -1.82% | 5.16% | 158577 | 13861万 | 26.6 | 26.6 | 222.37 | | 126 | 华东数控 | 2023-10-18 三 | 8.96 | 9.05 | 8.81 | 9.04 | 8.80 | -2.65% | 5.83% | 179176 | 15891万 | 27.09 | 27.09 | 226.48 | | 127 | 华东数控 | 2023-10-17 二 | 9.20 | 9.23 | 9.05 | 9.22 | 8.98 | -1.95% | 6.64% | 204197 | 18509万 | 27.83 | 27.83 | 232.65 | | 128 | 华东数控 | 2023-10-16 一 | 9.20 | 9.21 | 9.23 | 9.32 | 9.13 | 0.22% | 6.68% | 205278 | 18925万 | 28.38 | 28.38 | 237.28 | | 129 | 华东数控 | 2023-10-13 五 | 9.62 | 9.68 | 9.21 | 9.62 | 9.20 | -4.86% | 11.01% | 338632 | 31564万 | 28.32 | 28.32 | 236.76 | | 130 | 华东数控 | 2023-10-12 四 | 9.53 | 9.60 | 9.68 | 9.77 | 9.53 | 0.83% | 8.93% | 274592 | 26501万 | 29.77 | 29.77 | 248.85 | | 131 | 华东数控 | 2023-10-11 三 | 9.74 | 10.01 | 9.60 | 9.77 | 9.57 | -4.10% | 12.37% | 380428 | 36715万 | 29.52 | 29.52 | 246.79 | | 132 | 华东数控 | 2023-10-10 二 | 9.60 | 9.69 | 10.01 | 10.16 | 9.36 | 3.30% | 21.37% | 657226 | 64161万 | 30.78 | 30.78 | 257.33 | | 133 | 华东数控 | 2023-10-09 一 | 10.11 | 10.30 | 9.69 | 10.11 | 9.68 | -5.92% | 17.02% | 523299 | 51620万 | 29.8 | 29.8 | 249.1 | | 134 | 华东数控 | 2023-09-28 四 | 10.26 | 10.60 | 10.30 | 10.39 | 10.00 | -2.83% | 20.70% | 636570 | 64843万 | 31.67 | 31.67 | 264.78 | | 135 | 华东数控 | 2023-09-27 三 | 10.81 | 10.97 | 10.60 | 11.02 | 10.36 | -3.37% | 36.76% | 1130288 | 120213万 | 32.59 | 32.59 | 272.5 | | 136 | 华东数控 | 2023-09-26 二 | 9.81 | 9.97 | 10.97 | 10.97 | 9.80 | 10.03% | 34.44% | 1059141 | 113837万 | 33.73 | 33.73 | 282.01 | | 137 | 华东数控 | 2023-09-25 一 | 10.00 | 9.81 | 9.97 | 10.29 | 9.73 | 1.63% | 22.69% | 697599 | 69664万 | 30.66 | 30.66 | 256.3 | | 138 | 华东数控 | 2023-09-22 五 | 9.90 | 10.16 | 9.81 | 10.53 | 9.78 | -3.44% | 24.54% | 754533 | 76325万 | 30.17 | 30.17 | 252.19 | | 139 | 华东数控 | 2023-09-21 四 | 9.61 | 9.89 | 10.16 | 10.35 | 9.32 | 2.73% | 28.46% | 875128 | 87049万 | 31.24 | 31.24 | 261.19 | | 140 | 华东数控 | 2023-09-20 三 | 9.51 | 10.26 | 9.89 | 10.56 | 9.51 | -3.61% | 32.00% | 983903 | 97903万 | 30.41 | 30.41 | 254.24 | | 141 | 华东数控 | 2023-09-19 二 | 9.00 | 9.33 | 10.26 | 10.26 | 8.88 | 9.97% | 38.47% | 1182918 | 117727万 | 31.55 | 31.55 | 263.76 | | 142 | 华东数控 | 2023-09-18 一 | 8.49 | 9.04 | 9.33 | 9.77 | 8.20 | 3.21% | 17.55% | 539711 | 46959万 | 28.69 | 28.69 | 239.85 | | 143 | 华东数控 | 2023-09-15 五 | 9.77 | 8.88 | 9.04 | 9.77 | 8.91 | 1.80% | 20.89% | 642470 | 60307万 | 27.8 | 27.8 | 232.39 | | 144 | 华东数控 | 2023-09-14 四 | 8.43 | 8.42 | 8.88 | 9.26 | 8.31 | 5.46% | 15.33% | 471354 | 42221万 | 27.31 | 27.31 | 228.28 | | 145 | 华东数控 | 2023-09-13 三 | 8.46 | 8.47 | 8.42 | 8.47 | 8.28 | -0.59% | 1.86% | 57343 | 4792万 | 25.89 | 25.89 | 216.45 | | 146 | 华东数控 | 2023-09-12 二 | 8.43 | 8.46 | 8.47 | 8.49 | 8.35 | 0.12% | 1.72% | 52833 | 4454万 | 26.04 | 26.04 | 217.74 | | 147 | 华东数控 | 2023-09-11 一 | 8.38 | 8.39 | 8.46 | 8.47 | 8.30 | 0.83% | 1.60% | 49345 | 4145万 | 26.01 | 26.01 | 217.48 | | 148 | 华东数控 | 2023-09-08 五 | 8.29 | 8.29 | 8.39 | 8.45 | 8.28 | 1.21% | 1.28% | 39402 | 3307万 | 25.8 | 25.8 | 215.68 | | 149 | 华东数控 | 2023-09-07 四 | 8.41 | 8.47 | 8.29 | 8.46 | 8.29 | -2.13% | 1.39% | 42601 | 3557万 | 25.49 | 25.49 | 213.11 | | 150 | 华东数控 | 2023-09-06 三 | 8.35 | 8.40 | 8.47 | 8.47 | 8.31 | 0.83% | 1.81% | 55673 | 4686万 | 26.04 | 26.04 | 217.74 | | 151 | 华东数控 | 2023-09-05 二 | 8.37 | 8.41 | 8.40 | 8.56 | 8.33 | -0.12% | 2.40% | 73750 | 6231万 | 25.83 | 25.83 | 215.94 | | 152 | 华东数控 | 2023-09-04 一 | 8.33 | 8.23 | 8.41 | 8.44 | 8.22 | 2.19% | 2.47% | 75870 | 6336万 | 25.86 | 25.86 | 216.2 | | 153 | 华东数控 | 2023-09-01 五 | 8.26 | 8.27 | 8.23 | 8.30 | 8.15 | -0.48% | 0.97% | 29849 | 2451万 | 25.31 | 25.31 | 211.57 | | 154 | 华东数控 | 2023-08-31 四 | 8.19 | 8.23 | 8.27 | 8.31 | 8.17 | 0.49% | 1.19% | 36676 | 3021万 | 25.43 | 25.43 | 212.6 | | 155 | 华东数控 | 2023-08-30 三 | 8.17 | 8.15 | 8.23 | 8.36 | 8.16 | 0.98% | 1.94% | 59610 | 4924万 | 25.31 | 25.31 | 211.57 | | 156 | 华东数控 | 2023-08-29 二 | 7.80 | 7.76 | 8.15 | 8.18 | 7.74 | 5.03% | 2.95% | 90595 | 7312万 | 25.06 | 25.06 | 209.51 | | 157 | 华东数控 | 2023-08-28 一 | 8.13 | 7.72 | 7.76 | 8.16 | 7.73 | 0.52% | 1.60% | 49138 | 3901万 | 23.86 | 23.86 | 193.73 | | 158 | 华东数控 | 2023-08-25 五 | 7.94 | 7.94 | 7.72 | 7.94 | 7.67 | -2.77% | 1.45% | 44693 | 3480万 | 23.74 | 23.74 | 192.73 | | 159 | 华东数控 | 2023-08-23 三 | 8.12 | 8.12 | 8.00 | 8.12 | 7.96 | -1.48% | 0.80% | 24448 | 1965万 | 24.6 | 24.6 | 199.72 | | 160 | 华东数控 | 2023-08-22 二 | 8.07 | 8.06 | 8.12 | 8.13 | 7.88 | 0.74% | 1.41% | 43413 | 3478万 | 24.97 | 24.97 | 202.72 |
|
行情刷新 | 流通股东
 |
