| 股票名称 | 代码 002270 | 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 | 华明装备 | 2024-04-30 二 | 19.85 | 19.81 | 20.34 | 20.55 | 19.85 | 2.68% | 1.47% | 111259 | 22601万 | 154.43 | 182.29 | 33.06 | 2 | 华明装备 | 2024-04-29 一 | 19.68 | 19.65 | 19.81 | 20.17 | 19.68 | 0.81% | 1.41% | 106838 | 21252万 | 150.4 | 177.54 | 32.2 | 3 | 华明装备 | 2024-04-26 五 | 19.66 | 19.66 | 19.65 | 20.04 | 19.52 | -0.05% | 1.10% | 83651 | 16519万 | 149.19 | 176.11 | 31.94 | 4 | 华明装备 | 2024-04-25 四 | 19.61 | 19.65 | 19.66 | 19.75 | 19.22 | 0.05% | 0.78% | 59061 | 11536万 | 149.26 | 176.2 | 31.96 | 5 | 华明装备 | 2024-04-24 三 | 19.20 | 19.16 | 19.65 | 19.68 | 18.82 | 2.56% | 1.28% | 97256 | 18821万 | 149.19 | 176.11 | 31.94 | 6 | 华明装备 | 2024-04-23 二 | 20.23 | 20.36 | 19.16 | 20.23 | 18.92 | -5.89% | 2.82% | 214103 | 41390万 | 145.47 | 171.72 | 31.14 | 7 | 华明装备 | 2024-04-22 一 | 19.98 | 20.15 | 20.36 | 20.59 | 19.84 | 1.04% | 1.50% | 113646 | 23029万 | 154.58 | 182.47 | 33.1 | 8 | 华明装备 | 2024-04-19 五 | 20.01 | 21.32 | 20.15 | 20.41 | 19.20 | -5.49% | 3.86% | 292823 | 58100万 | 152.98 | 180.59 | 32.75 | 9 | 华明装备 | 2024-04-18 四 | 20.91 | 21.04 | 21.32 | 21.47 | 20.74 | 1.33% | 1.89% | 143864 | 30515万 | 161.87 | 191.08 | 35.23 | 10 | 华明装备 | 2024-04-17 三 | 20.50 | 20.70 | 21.04 | 21.04 | 20.21 | 1.64% | 2.51% | 190521 | 39254万 | 159.74 | 188.57 | 34.76 | 11 | 华明装备 | 2024-04-16 二 | 20.86 | 20.91 | 20.70 | 21.65 | 20.41 | -1.00% | 2.71% | 205557 | 43157万 | 157.16 | 185.52 | 34.2 | 12 | 华明装备 | 2024-04-15 一 | 20.50 | 20.41 | 20.91 | 21.13 | 20.08 | 2.45% | 2.69% | 204117 | 42228万 | 158.75 | 187.4 | 34.55 | 13 | 华明装备 | 2024-04-12 五 | 19.55 | 19.62 | 20.41 | 20.97 | 19.43 | 4.03% | 3.83% | 291080 | 59333万 | 154.96 | 182.92 | 33.72 | 14 | 华明装备 | 2024-04-11 四 | 18.54 | 18.28 | 19.62 | 19.95 | 18.40 | 7.33% | 3.15% | 238778 | 46293万 | 148.96 | 175.84 | 32.42 | 15 | 华明装备 | 2024-04-10 三 | 18.11 | 18.12 | 18.28 | 18.53 | 18.06 | 0.88% | 1.05% | 79738 | 14608万 | 138.79 | 163.83 | 30.82 | 16 | 华明装备 | 2024-04-09 二 | 18.45 | 18.45 | 18.12 | 18.58 | 17.86 | -1.79% | 1.40% | 106020 | 19196万 | 137.57 | 162.4 | 30.55 | 17 | 华明装备 | 2024-04-08 一 | 18.17 | 18.17 | 18.45 | 18.70 | 18.10 | 1.54% | 1.52% | 115681 | 21357万 | 140.08 | 165.35 | 31.1 | 18 | 华明装备 | 2024-04-03 三 | 18.01 | 18.06 | 18.17 | 18.23 | 17.76 | 0.61% | 0.82% | 62318 | 11218万 | 137.95 | 162.84 | 30.63 | 19 | 华明装备 | 2024-04-02 二 | 17.86 | 17.82 | 18.06 | 18.42 | 17.82 | 1.35% | 1.56% | 118652 | 21522万 | 137.12 | 161.86 | 30.44 | 20 | 华明装备 | 2024-04-01 一 | 18.21 | 18.15 | 17.82 | 18.28 | 17.55 | -1.82% | 1.44% | 109447 | 19496万 | 135.29 | 159.71 | 30.04 | 21 | 华明装备 | 2024-03-29 五 | 17.51 | 17.62 | 18.15 | 18.18 | 17.51 | 3.01% | 0.93% | 70815 | 12750万 | 137.8 | 162.66 | 30.6 | 22 | 华明装备 | 2024-03-28 四 | 17.34 | 17.24 | 17.62 | 17.97 | 17.11 | 2.20% | 1.23% | 93742 | 16535万 | 133.78 | 157.91 | 29.7 | 23 | 华明装备 | 2024-03-27 三 | 17.73 | 17.73 | 17.24 | 17.84 | 17.20 | -2.76% | 1.25% | 94923 | 16539万 | 130.89 | 154.51 | 29.06 | 24 | 华明装备 | 2024-03-26 二 | 18.06 | 18.16 | 17.73 | 18.17 | 17.55 | -2.37% | 1.42% | 107667 | 19106万 | 134.61 | 158.9 | 29.89 | 25 | 华明装备 | 2024-03-25 一 | 18.01 | 18.12 | 18.16 | 18.48 | 18.01 | 0.22% | 0.83% | 63019 | 11520万 | 137.88 | 162.75 | 30.61 | 26 | 华明装备 | 2024-03-22 五 | 17.91 | 18.00 | 18.12 | 18.23 | 17.90 | 0.67% | 0.85% | 64656 | 11689万 | 137.57 | 162.4 | 30.55 | 27 | 华明装备 | 2024-03-21 四 | 18.39 | 18.18 | 18.00 | 18.45 | 17.89 | -0.99% | 1.08% | 81728 | 14720万 | 136.66 | 161.32 | 30.34 | 28 | 华明装备 | 2024-03-20 三 | 18.23 | 18.21 | 18.18 | 18.33 | 18.05 | -0.16% | 0.81% | 61781 | 11228万 | 138.03 | 162.93 | 30.65 | 29 | 华明装备 | 2024-03-19 二 | 18.79 | 18.91 | 18.21 | 18.79 | 18.17 | -3.70% | 1.66% | 125947 | 23131万 | 138.25 | 163.2 | 30.7 | 30 | 华明装备 | 2024-03-18 一 | 18.86 | 18.86 | 18.91 | 19.35 | 18.60 | 0.27% | 1.35% | 102746 | 19446万 | 143.57 | 169.48 | 31.88 | 31 | 华明装备 | 2024-03-15 五 | 18.69 | 18.56 | 18.86 | 18.98 | 18.35 | 1.62% | 1.06% | 80617 | 15061万 | 143.19 | 169.03 | 31.79 | 32 | 华明装备 | 2024-03-14 四 | 18.38 | 18.38 | 18.56 | 18.61 | 18.26 | 0.98% | 1.08% | 82361 | 15191万 | 140.91 | 166.34 | 31.29 | 33 | 华明装备 | 2024-03-08 五 | 18.04 | 18.10 | 18.44 | 18.45 | 18.04 | 1.88% | 1.10% | 83535 | 15269万 | 140 | 165.26 | 31.09 | 34 | 华明装备 | 2024-03-07 四 | 18.15 | 18.19 | 18.10 | 18.37 | 17.80 | -0.49% | 1.45% | 110011 | 19862万 | 137.42 | 162.22 | 30.51 | 35 | 华明装备 | 2024-03-06 三 | 17.91 | 17.80 | 18.19 | 18.54 | 17.78 | 2.19% | 1.94% | 147126 | 26697万 | 138.1 | 163.02 | 30.66 | 36 | 华明装备 | 2024-03-05 二 | 17.74 | 17.92 | 17.80 | 18.67 | 17.62 | -0.67% | 2.82% | 213945 | 38591万 | 135.14 | 159.53 | 30.01 | 37 | 华明装备 | 2024-03-04 一 | 16.95 | 16.82 | 17.92 | 18.00 | 16.92 | 6.54% | 2.00% | 152014 | 26752万 | 136.05 | 160.6 | 30.21 | 38 | 华明装备 | 2024-03-01 五 | 16.86 | 16.82 | 16.82 | 16.95 | 16.51 | 0.00% | 1.29% | 98201 | 16432万 | 127.7 | 150.75 | 28.35 | 39 | 华明装备 | 2024-02-29 四 | 15.85 | 15.86 | 16.82 | 16.82 | 15.84 | 6.05% | 2.00% | 152193 | 24972万 | 127.7 | 150.75 | 28.35 | 40 | 华明装备 | 2024-02-28 三 | 16.23 | 16.23 | 15.86 | 16.25 | 15.80 | -2.28% | 1.56% | 118670 | 19011万 | 120.41 | 142.14 | 26.74 | 41 | 华明装备 | 2024-02-27 二 | 16.25 | 16.36 | 16.23 | 16.25 | 15.69 | -0.79% | 1.67% | 126574 | 20250万 | 123.22 | 145.46 | 27.36 | 42 | 华明装备 | 2024-02-26 一 | 15.70 | 15.74 | 16.36 | 16.36 | 15.69 | 3.94% | 1.91% | 145220 | 23412万 | 124.21 | 146.62 | 27.58 | 43 | 华明装备 | 2024-02-23 五 | 15.98 | 15.95 | 15.74 | 16.05 | 15.54 | -1.32% | 1.24% | 94360 | 14826万 | 119.5 | 141.07 | 26.53 | 44 | 华明装备 | 2024-02-22 四 | 15.80 | 15.78 | 15.95 | 16.05 | 15.64 | 1.08% | 0.80% | 61081 | 9691万 | 121.1 | 142.95 | 26.89 | 45 | 华明装备 | 2024-02-21 三 | 16.19 | 16.26 | 15.78 | 16.19 | 15.69 | -2.95% | 1.43% | 108402 | 17287万 | 119.81 | 141.42 | 26.6 | 46 | 华明装备 | 2024-02-20 二 | 16.11 | 16.26 | 16.26 | 16.45 | 15.87 | 0.00% | 1.04% | 79309 | 12792万 | 123.45 | 145.73 | 27.41 | 47 | 华明装备 | 2024-02-19 一 | 15.93 | 15.93 | 16.26 | 16.96 | 15.81 | 2.07% | 1.55% | 117417 | 19177万 | 123.45 | 145.73 | 27.41 | 48 | 华明装备 | 2024-02-08 四 | 15.49 | 15.48 | 15.93 | 16.18 | 15.00 | 2.91% | 1.51% | 114534 | 18123万 | 120.94 | 142.77 | 26.85 | 49 | 华明装备 | 2024-02-07 三 | 15.41 | 15.35 | 15.48 | 15.93 | 15.15 | 0.85% | 1.63% | 123873 | 19298万 | 117.53 | 138.74 | 26.1 | 50 | 华明装备 | 2024-02-06 二 | 14.01 | 14.34 | 15.35 | 15.59 | 13.75 | 7.04% | 1.77% | 134189 | 20029万 | 116.54 | 137.57 | 25.88 | 51 | 华明装备 | 2024-02-05 一 | 13.99 | 14.02 | 14.34 | 14.44 | 13.31 | 2.28% | 1.92% | 145483 | 20268万 | 108.87 | 128.52 | 24.17 | 52 | 华明装备 | 2024-02-02 五 | 14.16 | 14.25 | 14.02 | 14.27 | 13.70 | -1.61% | 1.05% | 80090 | 11198万 | 106.44 | 125.65 | 23.63 | 53 | 华明装备 | 2024-02-01 四 | 14.44 | 14.46 | 14.25 | 14.59 | 14.12 | -1.45% | 1.07% | 81131 | 11593万 | 108.19 | 127.71 | 24.02 | 54 | 华明装备 | 2024-01-31 三 | 14.28 | 14.28 | 14.46 | 14.93 | 14.21 | 1.26% | 1.39% | 105505 | 15459万 | 109.78 | 129.59 | 24.38 | 55 | 华明装备 | 2024-01-30 二 | 13.90 | 13.94 | 14.28 | 14.70 | 13.77 | 2.44% | 1.38% | 104727 | 15068万 | 108.42 | 127.98 | 24.07 | 56 | 华明装备 | 2024-01-29 一 | 14.41 | 14.46 | 13.94 | 14.45 | 13.72 | -3.60% | 1.68% | 127762 | 17945万 | 105.84 | 124.93 | 23.5 | 57 | 华明装备 | 2024-01-26 五 | 14.75 | 14.91 | 14.46 | 14.82 | 14.04 | -3.02% | 2.38% | 180440 | 25975万 | 109.78 | 129.59 | 24.38 | 58 | 华明装备 | 2024-01-25 四 | 14.00 | 14.26 | 14.91 | 14.99 | 13.58 | 4.56% | 3.27% | 248560 | 35789万 | 113.2 | 133.63 | 25.13 | 59 | 华明装备 | 2024-01-24 三 | 14.85 | 14.91 | 14.26 | 14.96 | 13.83 | -4.36% | 2.48% | 188214 | 26770万 | 108.27 | 127.8 | 24.04 | 60 | 华明装备 | 2024-01-23 二 | 14.58 | 14.63 | 14.91 | 15.04 | 14.13 | 1.91% | 1.51% | 114700 | 16859万 | 113.2 | 133.63 | 25.13 | 61 | 华明装备 | 2024-01-22 一 | 14.83 | 14.87 | 14.63 | 15.11 | 14.60 | -1.61% | 1.76% | 133320 | 19842万 | 111.07 | 131.12 | 24.66 | 62 | 华明装备 | 2024-01-19 五 | 15.27 | 15.25 | 14.87 | 15.33 | 14.75 | -2.49% | 1.57% | 119111 | 17788万 | 112.9 | 133.27 | 25.07 | 63 | 华明装备 | 2024-01-18 四 | 15.50 | 15.81 | 15.25 | 15.65 | 14.78 | -3.54% | 3.52% | 267549 | 40557万 | 115.78 | 136.67 | 25.71 | 64 | 华明装备 | 2024-01-17 三 | 16.00 | 16.03 | 15.81 | 16.33 | 15.77 | -1.37% | 2.33% | 176876 | 28331万 | 120.03 | 141.69 | 26.65 | 65 | 华明装备 | 2024-01-16 二 | 15.31 | 15.48 | 16.03 | 16.03 | 15.21 | 3.55% | 2.41% | 183128 | 28914万 | 121.7 | 143.66 | 27.02 | 66 | 华明装备 | 2024-01-15 一 | 15.18 | 15.30 | 15.48 | 15.50 | 15.15 | 1.18% | 1.70% | 128899 | 19808万 | 117.53 | 138.74 | 26.1 | 67 | 华明装备 | 2024-01-12 五 | 14.70 | 14.75 | 15.30 | 15.38 | 14.66 | 3.73% | 1.97% | 149943 | 22751万 | 116.16 | 137.12 | 25.79 | 68 | 华明装备 | 2024-01-11 四 | 14.53 | 14.57 | 14.75 | 14.75 | 14.46 | 1.24% | 0.98% | 74680 | 10929万 | 111.99 | 132.19 | 24.87 | 69 | 华明装备 | 2024-01-10 三 | 14.60 | 14.67 | 14.57 | 14.75 | 14.33 | -0.68% | 0.96% | 72604 | 10588万 | 110.62 | 130.58 | 24.56 | 70 | 华明装备 | 2024-01-09 二 | 14.30 | 14.25 | 14.67 | 14.69 | 14.22 | 2.95% | 1.20% | 91074 | 13225万 | 111.38 | 131.48 | 24.73 | 71 | 华明装备 | 2024-01-08 一 | 14.38 | 14.35 | 14.25 | 14.50 | 14.16 | -0.70% | 0.98% | 74625 | 10672万 | 108.19 | 127.71 | 24.02 | 72 | 华明装备 | 2024-01-05 五 | 14.55 | 14.61 | 14.35 | 14.99 | 14.23 | -1.78% | 1.94% | 147238 | 21502万 | 108.95 | 128.61 | 24.19 | 73 | 华明装备 | 2024-01-04 四 | 14.55 | 14.54 | 14.61 | 14.83 | 14.51 | 0.48% | 1.54% | 116847 | 17117万 | 110.92 | 130.94 | 24.63 | 74 | 华明装备 | 2024-01-03 三 | 14.20 | 14.27 | 14.54 | 14.57 | 14.20 | 1.89% | 1.32% | 99856 | 14440万 | 110.39 | 130.31 | 24.51 | 75 | 华明装备 | 2024-01-02 二 | 14.19 | 14.12 | 14.27 | 14.69 | 14.17 | 1.06% | 1.50% | 114115 | 16460万 | 108.34 | 127.89 | 24.06 | 76 | 华明装备 | 2023-12-29 五 | 13.77 | 13.72 | 14.12 | 14.14 | 13.76 | 2.92% | 1.18% | 89389 | 12515万 | 107.2 | 126.55 | 23.8 | 77 | 华明装备 | 2023-12-28 四 | 14.04 | 14.01 | 13.72 | 14.04 | 13.58 | -2.07% | 1.58% | 120136 | 16512万 | 104.17 | 122.96 | 23.13 | 78 | 华明装备 | 2023-12-27 三 | 13.90 | 13.91 | 14.01 | 14.09 | 13.85 | 0.72% | 0.66% | 49904 | 6972万 | 106.37 | 125.56 | 23.62 | 79 | 华明装备 | 2023-12-26 二 | 14.16 | 14.17 | 13.91 | 14.17 | 13.81 | -1.83% | 0.55% | 41976 | 5853万 | 105.61 | 124.66 | 23.45 | 80 | 华明装备 | 2023-12-25 一 | 14.12 | 14.19 | 14.17 | 14.19 | 13.96 | -0.14% | 0.44% | 33366 | 4699万 | 107.58 | 127 | 23.89 | 81 | 华明装备 | 2023-12-22 五 | 14.17 | 14.22 | 14.19 | 14.37 | 14.09 | -0.21% | 0.79% | 59892 | 8517万 | 107.73 | 127.17 | 23.92 | 82 | 华明装备 | 2023-12-21 四 | 13.92 | 13.93 | 14.22 | 14.31 | 13.76 | 2.08% | 0.99% | 75042 | 10571万 | 107.96 | 127.44 | 23.97 | 83 | 华明装备 | 2023-12-20 三 | 14.11 | 14.11 | 13.93 | 14.23 | 13.90 | -1.28% | 0.62% | 47257 | 6646万 | 105.76 | 124.84 | 23.48 | 84 | 华明装备 | 2023-12-19 二 | 13.81 | 13.88 | 14.11 | 14.12 | 13.76 | 1.66% | 0.95% | 72221 | 10116万 | 107.13 | 126.46 | 23.79 | 85 | 华明装备 | 2023-12-18 一 | 13.94 | 13.99 | 13.88 | 14.06 | 13.84 | -0.79% | 0.62% | 47272 | 6583万 | 105.38 | 124.4 | 23.4 | 86 | 华明装备 | 2023-12-15 五 | 14.25 | 14.30 | 13.99 | 14.29 | 13.95 | -2.17% | 1.10% | 83478 | 11756万 | 106.22 | 125.38 | 23.58 | 87 | 华明装备 | 2023-12-14 四 | 13.92 | 13.94 | 14.30 | 14.39 | 13.82 | 2.58% | 1.80% | 136796 | 19432万 | 108.57 | 128.16 | 24.11 | 88 | 华明装备 | 2023-12-13 三 | 13.35 | 13.36 | 13.94 | 14.15 | 13.31 | 4.34% | 1.99% | 151021 | 20902万 | 105.84 | 124.93 | 23.5 | 89 | 华明装备 | 2023-12-12 二 | 13.42 | 13.40 | 13.36 | 13.45 | 13.28 | -0.30% | 0.56% | 42523 | 5683万 | 101.43 | 119.74 | 22.52 | 90 | 华明装备 | 2023-12-11 一 | 13.00 | 12.94 | 13.40 | 13.42 | 12.87 | 3.55% | 1.21% | 92131 | 12196万 | 101.74 | 120.09 | 22.59 | 91 | 华明装备 | 2023-12-08 五 | 13.06 | 13.03 | 12.94 | 13.24 | 12.93 | -0.69% | 0.66% | 49772 | 6488万 | 98.24 | 115.97 | 21.81 | 92 | 华明装备 | 2023-12-07 四 | 13.10 | 13.10 | 13.03 | 13.13 | 12.90 | -0.53% | 0.62% | 46990 | 6122万 | 98.93 | 116.78 | 21.97 | 93 | 华明装备 | 2023-12-06 三 | 13.20 | 13.25 | 13.10 | 13.35 | 13.05 | -1.13% | 0.65% | 49492 | 6513万 | 99.46 | 117.41 | 22.08 | 94 | 华明装备 | 2023-12-05 二 | 13.50 | 13.52 | 13.25 | 13.51 | 13.25 | -2.00% | 0.83% | 62791 | 8384万 | 100.6 | 118.75 | 22.34 | 95 | 华明装备 | 2023-12-04 一 | 13.53 | 13.49 | 13.52 | 13.62 | 13.40 | 0.22% | 0.98% | 74272 | 10044万 | 102.65 | 121.17 | 22.79 | 96 | 华明装备 | 2023-12-01 五 | 13.43 | 13.46 | 13.49 | 13.55 | 13.20 | 0.22% | 1.10% | 83174 | 11149万 | 102.42 | 120.9 | 22.74 | 97 | 华明装备 | 2023-11-30 四 | 13.40 | 13.39 | 13.46 | 13.50 | 13.25 | 0.52% | 0.89% | 67900 | 9093万 | 102.19 | 120.63 | 22.69 | 98 | 华明装备 | 2023-11-29 三 | 13.24 | 13.27 | 13.39 | 13.56 | 13.12 | 0.90% | 1.39% | 105556 | 14136万 | 101.66 | 120 | 22.57 | 99 | 华明装备 | 2023-11-28 二 | 13.31 | 13.32 | 13.27 | 13.40 | 13.12 | -0.38% | 1.34% | 101384 | 13414万 | 100.75 | 118.93 | 22.37 | 100 | 华明装备 | 2023-11-27 一 | 12.97 | 12.58 | 13.32 | 13.42 | 12.86 | 5.88% | 3.24% | 246104 | 32556万 | 101.13 | 119.38 | 22.45 | 101 | 华明装备 | 2023-11-24 五 | 12.88 | 12.87 | 12.58 | 12.91 | 12.53 | -2.25% | 0.85% | 64414 | 8146万 | 95.51 | 112.75 | 21.21 | 102 | 华明装备 | 2023-11-23 四 | 12.62 | 12.68 | 12.87 | 12.95 | 12.57 | 1.50% | 0.97% | 74020 | 9473万 | 97.71 | 115.34 | 21.7 | 103 | 华明装备 | 2023-11-22 三 | 12.90 | 12.96 | 12.68 | 12.92 | 12.64 | -2.16% | 0.91% | 68739 | 8760万 | 96.27 | 113.64 | 21.38 | 104 | 华明装备 | 2023-11-21 二 | 13.09 | 13.00 | 12.96 | 13.15 | 12.80 | -0.31% | 1.31% | 99764 | 12913万 | 98.4 | 116.15 | 21.85 | 105 | 华明装备 | 2023-11-20 一 | 12.74 | 12.71 | 13.00 | 13.03 | 12.73 | 2.28% | 1.20% | 91202 | 11787万 | 98.7 | 116.51 | 21.91 | 106 | 华明装备 | 2023-11-17 五 | 12.55 | 12.59 | 12.71 | 12.74 | 12.53 | 0.95% | 0.84% | 64107 | 8128万 | 96.5 | 113.91 | 21.43 | 107 | 华明装备 | 2023-11-16 四 | 12.65 | 12.66 | 12.59 | 12.76 | 12.54 | -0.55% | 0.78% | 58907 | 7445万 | 95.59 | 112.83 | 21.22 | 108 | 华明装备 | 2023-11-15 三 | 12.49 | 12.50 | 12.66 | 12.75 | 12.44 | 1.28% | 1.27% | 96646 | 12189万 | 96.12 | 113.46 | 21.34 | 109 | 华明装备 | 2023-11-14 二 | 13.02 | 12.97 | 12.50 | 13.02 | 12.27 | -3.62% | 2.59% | 196287 | 24557万 | 94.9 | 112.03 | 21.07 | 110 | 华明装备 | 2023-11-13 一 | 12.70 | 12.61 | 12.97 | 13.06 | 12.59 | 2.85% | 1.71% | 129717 | 16714万 | 98.47 | 116.24 | 21.86 | 111 | 华明装备 | 2023-11-10 五 | 12.56 | 12.61 | 12.61 | 12.67 | 12.43 | 0.00% | 0.75% | 56681 | 7110万 | 95.74 | 113.01 | 21.26 | 112 | 华明装备 | 2023-11-09 四 | 12.53 | 12.53 | 12.61 | 12.74 | 12.46 | 0.64% | 0.99% | 75148 | 9476万 | 95.74 | 113.01 | 21.26 | 113 | 华明装备 | 2023-11-08 三 | 12.57 | 12.55 | 12.53 | 12.66 | 12.40 | -0.16% | 1.06% | 80442 | 10078万 | 95.13 | 112.3 | 21.12 | 114 | 华明装备 | 2023-11-07 二 | 12.46 | 12.45 | 12.55 | 12.64 | 12.16 | 0.80% | 2.03% | 154022 | 19186万 | 95.28 | 112.48 | 21.16 | 115 | 华明装备 | 2023-11-06 一 | 12.63 | 12.58 | 12.45 | 12.68 | 12.05 | -1.03% | 2.91% | 220921 | 27187万 | 94.52 | 111.58 | 20.99 | 116 | 华明装备 | 2023-11-03 五 | 12.55 | 12.54 | 12.58 | 12.69 | 12.50 | 0.32% | 1.16% | 87802 | 11059万 | 95.51 | 112.75 | 21.21 | 117 | 华明装备 | 2023-11-02 四 | 12.48 | 12.46 | 12.54 | 12.61 | 12.43 | 0.64% | 1.18% | 89390 | 11203万 | 95.21 | 112.39 | 21.14 | 118 | 华明装备 | 2023-11-01 三 | 12.40 | 12.39 | 12.46 | 12.56 | 12.39 | 0.56% | 0.80% | 60856 | 7589万 | 94.6 | 111.67 | 21 | 119 | 华明装备 | 2023-10-31 二 | 12.77 | 12.70 | 12.39 | 12.82 | 12.33 | -2.44% | 1.21% | 92152 | 11478万 | 94.07 | 111.04 | 20.89 | 120 | 华明装备 | 2023-10-30 一 | 12.58 | 12.50 | 12.70 | 12.74 | 12.38 | 1.60% | 1.44% | 109019 | 13717万 | 96.42 | 113.82 | 21.41 | 121 | 华明装备 | 2023-10-27 五 | 12.64 | 12.56 | 12.50 | 12.69 | 12.42 | -0.48% | 1.43% | 108426 | 13635万 | 94.9 | 112.03 | 21.07 | 122 | 华明装备 | 2023-10-26 四 | 12.63 | 12.72 | 12.56 | 12.70 | 12.45 | -1.26% | 1.77% | 134680 | 16926万 | 95.36 | 112.57 | 21.17 | 123 | 华明装备 | 2023-10-25 三 | 13.15 | 13.08 | 12.72 | 13.29 | 12.57 | -2.75% | 3.23% | 245402 | 31305万 | 96.57 | 114 | 21.44 | 124 | 华明装备 | 2023-10-24 二 | 12.97 | 13.09 | 13.08 | 13.13 | 12.74 | -0.08% | 1.62% | 122843 | 15940万 | 99.31 | 117.23 | 22.05 | 125 | 华明装备 | 2023-10-23 一 | 12.93 | 13.09 | 13.09 | 13.20 | 12.91 | 0.00% | 1.28% | 97161 | 12690万 | 99.38 | 117.32 | 22.07 | 126 | 华明装备 | 2023-10-20 五 | 13.06 | 13.41 | 13.09 | 13.46 | 12.98 | -2.39% | 1.30% | 98486 | 12992万 | 99.38 | 117.32 | 25.47 | 127 | 华明装备 | 2023-10-19 四 | 13.51 | 13.51 | 13.41 | 13.73 | 13.38 | -0.74% | 1.11% | 84523 | 11440万 | 101.81 | 120.18 | 26.09 | 128 | 华明装备 | 2023-10-18 三 | 13.56 | 13.61 | 13.51 | 13.65 | 13.40 | -0.73% | 1.18% | 89401 | 12063万 | 102.57 | 121.08 | 26.29 | 129 | 华明装备 | 2023-10-17 二 | 13.58 | 13.57 | 13.61 | 13.79 | 13.40 | 0.29% | 1.26% | 95342 | 12921万 | 103.33 | 121.98 | 26.48 | 130 | 华明装备 | 2023-10-16 一 | 13.45 | 13.38 | 13.57 | 13.84 | 13.37 | 1.42% | 2.30% | 174703 | 23877万 | 103.03 | 121.62 | 26.41 | 131 | 华明装备 | 2023-10-13 五 | 13.37 | 13.37 | 13.38 | 13.54 | 13.28 | 0.07% | 1.15% | 87353 | 11724万 | 101.58 | 119.91 | 26.04 | 132 | 华明装备 | 2023-10-12 四 | 13.65 | 13.59 | 13.37 | 13.74 | 13.26 | -1.62% | 1.47% | 111834 | 15034万 | 101.51 | 119.83 | 26.02 | 133 | 华明装备 | 2023-10-11 三 | 13.56 | 13.55 | 13.59 | 13.69 | 13.47 | 0.30% | 1.15% | 87658 | 11913万 | 103.18 | 121.8 | 26.45 | 134 | 华明装备 | 2023-10-10 二 | 13.97 | 13.97 | 13.55 | 13.97 | 13.47 | -3.01% | 2.55% | 193291 | 26293万 | 102.87 | 121.44 | 26.37 | 135 | 华明装备 | 2023-10-09 一 | 14.03 | 13.99 | 13.97 | 14.26 | 13.78 | -0.14% | 3.05% | 231929 | 32383万 | 106.06 | 125.2 | 27.18 | 136 | 华明装备 | 2023-09-28 四 | 13.60 | 13.57 | 13.99 | 14.16 | 13.42 | 3.10% | 4.58% | 347486 | 48055万 | 106.22 | 125.38 | 27.22 | 137 | 华明装备 | 2023-09-27 三 | 12.67 | 12.34 | 13.57 | 13.57 | 12.57 | 9.97% | 5.34% | 405092 | 54027万 | 103.03 | 121.62 | 26.41 | 138 | 华明装备 | 2023-09-26 二 | 12.20 | 12.25 | 12.34 | 12.44 | 12.20 | 0.73% | 0.73% | 55290 | 6821万 | 93.69 | 110.59 | 24.01 | 139 | 华明装备 | 2023-09-25 一 | 12.30 | 12.26 | 12.25 | 12.41 | 12.22 | -0.08% | 0.73% | 55648 | 6848万 | 93.01 | 109.79 | 23.84 | 140 | 华明装备 | 2023-09-22 五 | 11.97 | 11.87 | 12.26 | 12.34 | 11.83 | 3.29% | 0.95% | 71814 | 8706万 | 93.08 | 109.88 | 23.86 | 141 | 华明装备 | 2023-09-21 四 | 11.91 | 11.96 | 11.87 | 12.06 | 11.79 | -0.75% | 0.55% | 41950 | 4987万 | 90.12 | 106.38 | 23.1 | 142 | 华明装备 | 2023-09-20 三 | 12.12 | 12.12 | 11.96 | 12.16 | 11.91 | -1.32% | 0.68% | 51342 | 6167万 | 90.8 | 107.19 | 23.27 | 143 | 华明装备 | 2023-09-19 二 | 12.08 | 12.09 | 12.12 | 12.22 | 12.05 | 0.25% | 0.64% | 48823 | 5915万 | 92.02 | 108.62 | 23.58 | 144 | 华明装备 | 2023-09-18 一 | 12.08 | 12.11 | 12.09 | 12.23 | 12.02 | -0.17% | 0.51% | 38837 | 4711万 | 91.79 | 108.35 | 23.53 | 145 | 华明装备 | 2023-09-15 五 | 12.25 | 12.19 | 12.11 | 12.26 | 12.03 | -0.66% | 0.84% | 63736 | 7736万 | 91.94 | 108.53 | 23.57 | 146 | 华明装备 | 2023-09-14 四 | 12.25 | 12.28 | 12.19 | 12.31 | 12.10 | -0.73% | 0.60% | 45371 | 5534万 | 92.55 | 109.25 | 23.72 | 147 | 华明装备 | 2023-09-13 三 | 12.34 | 12.39 | 12.28 | 12.44 | 12.10 | -0.89% | 0.80% | 60452 | 7417万 | 93.23 | 110.06 | 23.9 | 148 | 华明装备 | 2023-09-12 二 | 12.38 | 12.39 | 12.39 | 12.55 | 12.29 | 0.00% | 0.83% | 62831 | 7801万 | 94.07 | 111.04 | 24.11 | 149 | 华明装备 | 2023-09-11 一 | 12.16 | 12.20 | 12.39 | 12.40 | 12.10 | 1.56% | 0.99% | 75099 | 9238万 | 94.07 | 111.04 | 24.11 | 150 | 华明装备 | 2023-09-08 五 | 12.03 | 11.97 | 12.20 | 12.27 | 11.93 | 1.92% | 0.86% | 65453 | 7953万 | 92.63 | 109.34 | 23.74 | 151 | 华明装备 | 2023-09-07 四 | 12.08 | 12.11 | 11.97 | 12.17 | 11.95 | -1.16% | 0.63% | 47859 | 5756万 | 90.88 | 107.28 | 23.29 | 152 | 华明装备 | 2023-09-06 三 | 11.88 | 11.89 | 12.11 | 12.15 | 11.77 | 1.85% | 1.19% | 90281 | 10816万 | 91.94 | 108.53 | 23.57 | 153 | 华明装备 | 2023-09-05 二 | 12.11 | 12.14 | 12.16 | 12.22 | 12.08 | 0.16% | 0.88% | 66949 | 8137万 | 92.32 | 108.98 | 23.66 | 154 | 华明装备 | 2023-09-04 一 | 12.20 | 12.19 | 12.14 | 12.23 | 11.97 | -0.41% | 0.89% | 67246 | 8142万 | 92.17 | 108.8 | 23.62 | 155 | 华明装备 | 2023-09-01 五 | 12.30 | 12.27 | 12.19 | 12.33 | 12.14 | -0.65% | 0.68% | 51746 | 6309万 | 92.55 | 109.25 | 23.72 | 156 | 华明装备 | 2023-08-31 四 | 12.23 | 12.25 | 12.27 | 12.33 | 12.16 | 0.16% | 0.79% | 59605 | 7289万 | 93.16 | 109.97 | 23.88 | 157 | 华明装备 | 2023-08-30 三 | 12.17 | 12.19 | 12.25 | 12.44 | 12.13 | 0.49% | 1.31% | 99680 | 12222万 | 93.01 | 109.79 | 23.84 | 158 | 华明装备 | 2023-08-29 二 | 11.46 | 11.47 | 12.19 | 12.20 | 11.38 | 6.28% | 1.78% | 134997 | 16131万 | 92.55 | 109.25 | 23.72 | 159 | 华明装备 | 2023-08-28 一 | 11.86 | 11.37 | 11.47 | 11.89 | 11.43 | 0.88% | 1.07% | 81557 | 9453万 | 87.08 | 102.8 | 22.32 | 160 | 华明装备 | 2023-08-25 五 | 11.72 | 11.76 | 11.37 | 11.77 | 11.30 | -3.32% | 1.35% | 102280 | 11722万 | 86.32 | 101.9 | 22.13 | 161 | 华明装备 | 2023-08-23 三 | 11.64 | 11.69 | 11.73 | 11.90 | 11.51 | 0.34% | 1.06% | 80527 | 9477万 | 89.06 | 105.13 | 22.83 | 162 | 华明装备 | 2023-08-22 二 | 11.48 | 11.53 | 11.69 | 11.73 | 11.42 | 1.39% | 0.85% | 64530 | 7468万 | 88.75 | 104.77 | 22.75 |
|
行情刷新 | 流通股东
|