| 股票名称 | 代码 002274 | 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 | 华昌化工 | 2025-04-02 三 | 7.93 | 7.93 | 7.89 | 7.97 | 7.85 | -0.50% | 1.14% | 106589 | 8426万 | 74 | 75.14 | 9.51 | | 2 | 华昌化工 | 2025-04-01 二 | 7.94 | 7.94 | 7.93 | 8.02 | 7.90 | -0.13% | 1.65% | 154905 | 12321万 | 74.37 | 75.52 | 9.56 | | 3 | 华昌化工 | 2025-03-31 一 | 8.03 | 8.13 | 7.94 | 8.14 | 7.84 | -2.34% | 2.68% | 251036 | 20002万 | 74.47 | 75.62 | 9.57 | | 4 | 华昌化工 | 2025-03-28 五 | 8.46 | 8.57 | 8.13 | 8.49 | 8.10 | -5.13% | 5.14% | 482011 | 39655万 | 76.25 | 77.43 | 9.8 | | 5 | 华昌化工 | 2025-03-27 四 | 8.27 | 8.30 | 8.57 | 8.60 | 8.12 | 3.25% | 6.79% | 637191 | 53697万 | 80.37 | 81.62 | 10.33 | | 6 | 华昌化工 | 2025-03-26 三 | 8.35 | 8.29 | 8.30 | 8.39 | 8.23 | 0.12% | 2.98% | 279918 | 23256万 | 77.84 | 79.05 | 10 | | 7 | 华昌化工 | 2025-03-25 二 | 8.17 | 8.17 | 8.29 | 8.36 | 8.14 | 1.47% | 3.87% | 362922 | 30030万 | 77.75 | 78.95 | 9.99 | | 8 | 华昌化工 | 2025-03-24 一 | 7.98 | 8.00 | 8.17 | 8.24 | 7.98 | 2.13% | 3.13% | 294000 | 23883万 | 76.62 | 77.81 | 9.85 | | 9 | 华昌化工 | 2025-03-21 五 | 7.97 | 7.99 | 8.00 | 8.05 | 7.92 | 0.13% | 1.46% | 137086 | 10944万 | 75.03 | 76.19 | 9.64 | | 10 | 华昌化工 | 2025-03-20 四 | 8.02 | 7.99 | 7.99 | 8.06 | 7.97 | 0.00% | 0.83% | 78171 | 6259万 | 74.93 | 76.09 | 9.63 | | 11 | 华昌化工 | 2025-03-19 三 | 8.05 | 8.06 | 7.99 | 8.06 | 7.98 | -0.87% | 0.85% | 79426 | 6359万 | 74.93 | 76.09 | 9.63 | | 12 | 华昌化工 | 2025-03-18 二 | 8.13 | 8.10 | 8.06 | 8.14 | 8.03 | -0.49% | 1.06% | 99484 | 8021万 | 75.59 | 76.76 | 9.71 | | 13 | 华昌化工 | 2025-03-17 一 | 8.17 | 8.17 | 8.10 | 8.21 | 8.08 | -0.86% | 1.46% | 137315 | 11156万 | 75.97 | 77.14 | 9.76 | | 14 | 华昌化工 | 2025-03-14 五 | 8.02 | 8.01 | 8.17 | 8.24 | 7.96 | 2.00% | 2.65% | 248809 | 20217万 | 76.62 | 77.81 | 9.85 | | 15 | 华昌化工 | 2025-03-13 四 | 8.00 | 8.00 | 8.01 | 8.04 | 7.90 | 0.13% | 1.40% | 131035 | 10426万 | 75.12 | 76.28 | 9.65 | | 16 | 华昌化工 | 2025-03-12 三 | 8.07 | 8.06 | 8.00 | 8.10 | 7.97 | -0.74% | 1.18% | 110938 | 8888万 | 75.03 | 76.19 | 9.64 | | 17 | 华昌化工 | 2025-03-11 二 | 7.99 | 8.05 | 8.06 | 8.07 | 7.94 | 0.12% | 1.11% | 104203 | 8362万 | 75.59 | 76.76 | 9.71 | | 18 | 华昌化工 | 2025-03-10 一 | 7.98 | 8.01 | 8.05 | 8.13 | 7.96 | 0.50% | 1.68% | 157283 | 12637万 | 75.5 | 76.67 | 9.7 | | 19 | 华昌化工 | 2025-03-07 五 | 7.79 | 7.81 | 8.01 | 8.06 | 7.78 | 2.56% | 2.86% | 268269 | 21288万 | 75.12 | 76.28 | 9.65 | | 20 | 华昌化工 | 2025-03-06 四 | 7.82 | 7.80 | 7.81 | 7.85 | 7.76 | 0.13% | 1.12% | 104864 | 8176万 | 73.25 | 74.38 | 9.41 | | 21 | 华昌化工 | 2025-03-05 三 | 7.79 | 7.80 | 7.80 | 7.83 | 7.74 | 0.00% | 1.06% | 99363 | 7726万 | 73.15 | 74.28 | 9.4 | | 22 | 华昌化工 | 2025-03-04 二 | 7.71 | 7.72 | 7.80 | 7.83 | 7.63 | 1.04% | 1.81% | 169417 | 13077万 | 73.15 | 74.28 | 9.4 | | 23 | 华昌化工 | 2025-03-03 一 | 7.75 | 7.73 | 7.72 | 7.85 | 7.71 | -0.13% | 1.29% | 120778 | 9389万 | 72.4 | 73.52 | 9.3 | | 24 | 华昌化工 | 2025-02-28 五 | 7.74 | 7.78 | 7.73 | 7.81 | 7.70 | -0.64% | 1.21% | 113335 | 8783万 | 72.5 | 73.62 | 9.32 | | 25 | 华昌化工 | 2025-02-27 四 | 7.79 | 7.78 | 7.78 | 7.81 | 7.69 | 0.00% | 1.25% | 116907 | 9051万 | 72.96 | 74.09 | 9.38 | | 26 | 华昌化工 | 2025-02-26 三 | 7.74 | 7.70 | 7.78 | 7.80 | 7.71 | 1.04% | 1.02% | 96013 | 7463万 | 72.96 | 74.09 | 9.38 | | 27 | 华昌化工 | 2025-02-25 二 | 7.83 | 7.85 | 7.70 | 7.83 | 7.70 | -1.91% | 1.76% | 164744 | 12742万 | 72.21 | 73.33 | 9.28 | | 28 | 华昌化工 | 2025-02-24 一 | 7.89 | 7.82 | 7.85 | 7.95 | 7.84 | 0.38% | 1.48% | 138468 | 10923万 | 73.62 | 74.76 | 9.46 | | 29 | 华昌化工 | 2025-02-21 五 | 7.94 | 7.92 | 7.82 | 7.94 | 7.81 | -1.26% | 1.60% | 149941 | 11774万 | 73.34 | 74.47 | 9.42 | | 30 | 华昌化工 | 2025-02-20 四 | 7.86 | 7.88 | 7.92 | 7.94 | 7.83 | 0.51% | 1.08% | 101459 | 8015万 | 74.28 | 75.43 | 9.54 | | 31 | 华昌化工 | 2025-02-19 三 | 7.80 | 7.81 | 7.88 | 7.94 | 7.78 | 0.90% | 1.31% | 122998 | 9668万 | 73.9 | 75.05 | 9.5 | | 32 | 华昌化工 | 2025-02-18 二 | 7.85 | 7.85 | 7.81 | 7.96 | 7.77 | -0.51% | 1.68% | 158013 | 12424万 | 73.25 | 74.38 | 9.41 | | 33 | 华昌化工 | 2025-02-17 一 | 7.93 | 7.92 | 7.85 | 7.98 | 7.80 | -0.88% | 1.43% | 134558 | 10558万 | 73.62 | 74.76 | 9.46 | | 34 | 华昌化工 | 2025-02-14 五 | 7.98 | 7.99 | 7.92 | 8.02 | 7.92 | -0.88% | 1.19% | 111818 | 8892万 | 74.28 | 75.43 | 9.54 | | 35 | 华昌化工 | 2025-02-13 四 | 8.08 | 8.08 | 7.99 | 8.10 | 7.98 | -1.11% | 1.61% | 151317 | 12157万 | 74.93 | 76.09 | 9.63 | | 36 | 华昌化工 | 2025-02-12 三 | 8.10 | 8.10 | 8.08 | 8.22 | 8.03 | -0.25% | 1.59% | 148775 | 12047万 | 75.78 | 76.95 | 9.74 | | 37 | 华昌化工 | 2025-02-11 二 | 8.04 | 8.05 | 8.10 | 8.13 | 8.01 | 0.62% | 1.66% | 155583 | 12573万 | 75.97 | 77.14 | 9.76 | | 38 | 华昌化工 | 2025-02-10 一 | 8.12 | 8.11 | 8.05 | 8.15 | 8.03 | -0.74% | 1.51% | 141385 | 11396万 | 75.5 | 76.67 | 9.7 | | 39 | 华昌化工 | 2025-02-07 五 | 8.08 | 8.06 | 8.11 | 8.14 | 8.02 | 0.62% | 2.11% | 198196 | 16031万 | 76.06 | 77.24 | 9.77 | | 40 | 华昌化工 | 2025-02-06 四 | 8.08 | 8.10 | 8.06 | 8.11 | 7.96 | -0.49% | 1.88% | 176084 | 14123万 | 75.59 | 76.76 | 9.71 | | 41 | 华昌化工 | 2025-02-05 三 | 8.22 | 8.18 | 8.10 | 8.23 | 8.03 | -0.98% | 1.37% | 128539 | 10429万 | 75.97 | 77.14 | 9.76 | | 42 | 华昌化工 | 2025-01-27 一 | 8.21 | 8.23 | 8.18 | 8.31 | 8.17 | -0.61% | 1.34% | 126008 | 10389万 | 76.72 | 77.9 | 9.86 | | 43 | 华昌化工 | 2025-01-24 五 | 8.21 | 8.23 | 8.23 | 8.28 | 8.08 | 0.00% | 1.92% | 180465 | 14736万 | 77.18 | 78.38 | 9.92 | | 44 | 华昌化工 | 2025-01-23 四 | 8.17 | 8.17 | 8.23 | 8.32 | 8.15 | 0.73% | 3.00% | 281729 | 23200万 | 77.18 | 78.38 | 9.92 | | 45 | 华昌化工 | 2025-01-22 三 | 8.00 | 7.97 | 8.17 | 8.23 | 7.96 | 2.51% | 3.06% | 287134 | 23319万 | 76.62 | 77.81 | 9.85 | | 46 | 华昌化工 | 2025-01-21 二 | 8.06 | 8.05 | 7.97 | 8.11 | 7.96 | -0.99% | 1.36% | 127519 | 10236万 | 74.75 | 75.9 | 9.61 | | 47 | 华昌化工 | 2025-01-20 一 | 8.10 | 8.07 | 8.05 | 8.12 | 8.00 | -0.25% | 1.25% | 117670 | 9480万 | 75.5 | 76.67 | 9.7 | | 48 | 华昌化工 | 2025-01-17 五 | 8.03 | 8.07 | 8.07 | 8.11 | 8.01 | 0.00% | 1.37% | 128210 | 10348万 | 75.68 | 76.86 | 9.73 | | 49 | 华昌化工 | 2025-01-16 四 | 7.95 | 7.95 | 8.07 | 8.10 | 7.88 | 1.51% | 1.92% | 180007 | 14388万 | 75.68 | 76.86 | 9.73 | | 50 | 华昌化工 | 2025-01-15 三 | 8.00 | 8.02 | 7.95 | 8.02 | 7.92 | -0.87% | 1.07% | 100573 | 7998万 | 74.56 | 75.71 | 9.58 | | 51 | 华昌化工 | 2025-01-14 二 | 7.91 | 7.93 | 8.02 | 8.05 | 7.89 | 1.13% | 2.49% | 233908 | 18734万 | 75.22 | 76.38 | 9.67 | | 52 | 华昌化工 | 2025-01-13 一 | 7.61 | 7.66 | 7.93 | 7.98 | 7.53 | 3.52% | 2.65% | 248747 | 19535万 | 74.37 | 75.52 | 9.56 | | 53 | 华昌化工 | 2025-01-10 五 | 7.63 | 7.64 | 7.66 | 7.75 | 7.57 | 0.26% | 1.12% | 105243 | 8066万 | 71.84 | 72.95 | 9.23 | | 54 | 华昌化工 | 2025-01-09 四 | 7.58 | 7.62 | 7.64 | 7.66 | 7.52 | 0.26% | 0.89% | 83297 | 6344万 | 71.65 | 72.76 | 9.21 | | 55 | 华昌化工 | 2025-01-08 三 | 7.77 | 7.79 | 7.62 | 7.78 | 7.49 | -2.18% | 1.56% | 146699 | 11150万 | 71.46 | 72.57 | 9.18 | | 56 | 华昌化工 | 2025-01-07 二 | 7.72 | 7.71 | 7.79 | 7.81 | 7.59 | 1.04% | 1.46% | 136564 | 10541万 | 73.06 | 74.19 | 9.39 | | 57 | 华昌化工 | 2025-01-06 一 | 7.60 | 7.56 | 7.71 | 7.76 | 7.47 | 1.98% | 1.49% | 139439 | 10681万 | 72.31 | 73.43 | 9.29 | | 58 | 华昌化工 | 2025-01-03 五 | 7.63 | 7.62 | 7.56 | 7.78 | 7.54 | -0.79% | 1.70% | 159618 | 12199万 | 70.9 | 72 | 9.11 | | 59 | 华昌化工 | 2025-01-02 四 | 7.78 | 7.77 | 7.62 | 7.89 | 7.57 | -1.93% | 2.02% | 189297 | 14642万 | 71.46 | 72.57 | 9.18 | | 60 | 华昌化工 | 2024-12-31 二 | 8.00 | 7.96 | 7.77 | 8.04 | 7.76 | -2.39% | 1.56% | 146617 | 11543万 | 72.87 | 74 | 9.36 | | 61 | 华昌化工 | 2024-12-30 一 | 7.90 | 7.90 | 7.96 | 8.05 | 7.86 | 0.76% | 1.62% | 151908 | 12117万 | 74.65 | 75.81 | 9.59 | | 62 | 华昌化工 | 2024-12-27 五 | 7.79 | 7.78 | 7.90 | 7.92 | 7.74 | 1.54% | 1.07% | 100674 | 7910万 | 74.09 | 75.24 | 9.52 | | 63 | 华昌化工 | 2024-12-26 四 | 7.78 | 7.77 | 7.78 | 7.85 | 7.77 | 0.13% | 0.67% | 62607 | 4887万 | 72.96 | 74.09 | 9.38 | | 64 | 华昌化工 | 2024-12-25 三 | 7.88 | 7.89 | 7.77 | 7.89 | 7.70 | -1.52% | 1.15% | 108015 | 8391万 | 72.87 | 74 | 9.36 | | 65 | 华昌化工 | 2024-12-24 二 | 7.79 | 7.81 | 7.89 | 7.95 | 7.79 | 1.02% | 0.93% | 87647 | 6902万 | 74 | 75.14 | 9.51 | | 66 | 华昌化工 | 2024-12-23 一 | 7.91 | 7.90 | 7.81 | 7.98 | 7.80 | -1.14% | 1.38% | 129620 | 10230万 | 73.25 | 74.38 | 9.41 | | 67 | 华昌化工 | 2024-12-20 五 | 7.96 | 7.94 | 7.90 | 7.97 | 7.88 | -0.50% | 0.98% | 91526 | 7247万 | 74.09 | 75.24 | 9.52 | | 68 | 华昌化工 | 2024-12-19 四 | 7.90 | 7.96 | 7.94 | 7.95 | 7.84 | -0.25% | 1.16% | 108888 | 8589万 | 74.47 | 75.62 | 9.57 | | 69 | 华昌化工 | 2024-12-18 三 | 7.99 | 7.96 | 7.96 | 8.03 | 7.93 | 0.00% | 1.30% | 121874 | 9735万 | 74.65 | 75.81 | 9.59 | | 70 | 华昌化工 | 2024-12-17 二 | 8.00 | 8.02 | 7.96 | 8.05 | 7.87 | -0.75% | 1.70% | 159063 | 12657万 | 74.65 | 75.81 | 9.59 | | 71 | 华昌化工 | 2024-12-16 一 | 8.05 | 8.04 | 8.02 | 8.10 | 7.98 | -0.25% | 1.34% | 125386 | 10088万 | 75.22 | 76.38 | 9.67 | | 72 | 华昌化工 | 2024-12-13 五 | 8.15 | 8.18 | 8.04 | 8.15 | 8.01 | -1.71% | 2.01% | 188721 | 15204万 | 75.4 | 76.57 | 9.69 | | 73 | 华昌化工 | 2024-12-12 四 | 8.19 | 8.16 | 8.18 | 8.22 | 8.08 | 0.25% | 1.77% | 166184 | 13553万 | 76.72 | 77.9 | 9.86 | | 74 | 华昌化工 | 2024-12-11 三 | 8.17 | 8.18 | 8.16 | 8.23 | 8.12 | -0.24% | 1.86% | 174089 | 14213万 | 76.53 | 77.71 | 9.83 | | 75 | 华昌化工 | 2024-12-10 二 | 8.42 | 8.26 | 8.18 | 8.46 | 8.15 | -0.97% | 3.10% | 290614 | 24029万 | 76.72 | 77.9 | 9.86 | | 76 | 华昌化工 | 2024-12-09 一 | 8.18 | 8.18 | 8.26 | 8.39 | 8.15 | 0.98% | 3.00% | 281316 | 23292万 | 77.47 | 78.67 | 9.95 | | 77 | 华昌化工 | 2024-12-06 五 | 8.25 | 8.27 | 8.18 | 8.38 | 8.16 | -1.09% | 3.89% | 364576 | 30073万 | 76.72 | 77.9 | 9.86 | | 78 | 华昌化工 | 2024-12-05 四 | 7.95 | 7.93 | 8.27 | 8.47 | 7.92 | 4.29% | 5.08% | 476787 | 39217万 | 77.56 | 78.76 | 9.97 | | 79 | 华昌化工 | 2024-12-04 三 | 8.11 | 8.12 | 7.93 | 8.11 | 7.90 | -2.34% | 1.85% | 173051 | 13859万 | 74.37 | 75.52 | 9.56 | | 80 | 华昌化工 | 2024-12-03 二 | 8.16 | 8.16 | 8.12 | 8.20 | 8.06 | -0.49% | 1.66% | 155388 | 12612万 | 76.15 | 77.33 | 9.79 | | 81 | 华昌化工 | 2024-12-02 一 | 8.04 | 8.04 | 8.16 | 8.17 | 8.02 | 1.49% | 2.84% | 266656 | 21600万 | 76.53 | 77.71 | 9.83 | | 82 | 华昌化工 | 2024-11-29 五 | 7.99 | 7.99 | 8.04 | 8.10 | 7.96 | 0.63% | 2.66% | 249119 | 20063万 | 75.4 | 76.57 | 9.69 | | 83 | 华昌化工 | 2024-11-28 四 | 7.79 | 7.82 | 7.99 | 8.10 | 7.77 | 2.17% | 3.61% | 338204 | 26958万 | 74.93 | 76.09 | 9.63 | | 84 | 华昌化工 | 2024-11-27 三 | 7.68 | 7.71 | 7.82 | 7.82 | 7.52 | 1.43% | 1.62% | 152111 | 11625万 | 73.34 | 74.47 | 9.42 | | 85 | 华昌化工 | 2024-11-26 二 | 7.83 | 7.82 | 7.71 | 7.84 | 7.67 | -1.41% | 1.13% | 105942 | 8217万 | 72.31 | 73.43 | 9.29 | | 86 | 华昌化工 | 2024-11-25 一 | 7.71 | 7.74 | 7.82 | 7.86 | 7.68 | 1.03% | 1.27% | 119249 | 9273万 | 73.34 | 74.47 | 9.42 | | 87 | 华昌化工 | 2024-11-22 五 | 8.00 | 8.01 | 7.74 | 8.04 | 7.72 | -3.37% | 2.40% | 225089 | 17711万 | 72.59 | 73.71 | 9.33 | | 88 | 华昌化工 | 2024-11-21 四 | 8.01 | 8.01 | 8.01 | 8.05 | 7.95 | 0.00% | 1.95% | 182477 | 14579万 | 75.12 | 76.28 | 9.65 | | 89 | 华昌化工 | 2024-11-20 三 | 7.77 | 7.76 | 8.01 | 8.03 | 7.74 | 3.22% | 3.29% | 308793 | 24547万 | 75.12 | 76.28 | 9.65 | | 90 | 华昌化工 | 2024-11-19 二 | 7.63 | 7.62 | 7.76 | 7.77 | 7.59 | 1.84% | 1.49% | 139886 | 10727万 | 72.78 | 73.9 | 9.35 | | 91 | 华昌化工 | 2024-11-18 一 | 7.66 | 7.62 | 7.62 | 7.80 | 7.56 | 0.00% | 2.00% | 187817 | 14450万 | 71.46 | 72.57 | 9.18 | | 92 | 华昌化工 | 2024-11-15 五 | 7.72 | 7.74 | 7.62 | 7.85 | 7.61 | -1.55% | 1.72% | 161696 | 12513万 | 71.46 | 72.57 | 9.18 | | 93 | 华昌化工 | 2024-11-14 四 | 7.94 | 7.96 | 7.74 | 8.04 | 7.70 | -2.76% | 2.60% | 243871 | 19205万 | 72.59 | 73.71 | 9.33 | | 94 | 华昌化工 | 2024-11-13 三 | 7.85 | 7.90 | 7.96 | 7.99 | 7.81 | 0.76% | 1.70% | 158972 | 12567万 | 74.65 | 75.81 | 9.59 | | 95 | 华昌化工 | 2024-11-12 二 | 7.96 | 7.97 | 7.90 | 8.10 | 7.83 | -0.88% | 2.57% | 240559 | 19208万 | 74.09 | 75.24 | 9.52 | | 96 | 华昌化工 | 2024-11-11 一 | 7.91 | 7.98 | 7.97 | 7.98 | 7.82 | -0.13% | 2.18% | 204633 | 16166万 | 74.75 | 75.9 | 9.61 | | 97 | 华昌化工 | 2024-11-08 五 | 8.14 | 8.08 | 7.98 | 8.17 | 7.91 | -1.24% | 3.02% | 282912 | 22677万 | 74.84 | 76 | 9.62 | | 98 | 华昌化工 | 2024-11-07 四 | 7.98 | 7.97 | 8.08 | 8.09 | 7.91 | 1.38% | 3.25% | 304786 | 24428万 | 75.78 | 76.95 | 9.74 | | 99 | 华昌化工 | 2024-11-06 三 | 7.87 | 7.86 | 7.97 | 8.03 | 7.80 | 1.40% | 4.01% | 376414 | 29789万 | 74.75 | 75.9 | 9.61 | | 100 | 华昌化工 | 2024-11-05 二 | 7.68 | 7.69 | 7.86 | 7.91 | 7.65 | 2.21% | 3.45% | 323558 | 25189万 | 73.71 | 74.86 | 9.47 | | 101 | 华昌化工 | 2024-11-04 一 | 7.65 | 7.60 | 7.69 | 7.69 | 7.55 | 1.18% | 1.66% | 155968 | 11874万 | 72.12 | 73.24 | 9.27 | | 102 | 华昌化工 | 2024-11-01 五 | 7.63 | 7.68 | 7.60 | 7.78 | 7.60 | -1.04% | 2.08% | 194953 | 14950万 | 71.28 | 72.38 | 9.16 | | 103 | 华昌化工 | 2024-10-31 四 | 7.63 | 7.65 | 7.68 | 7.69 | 7.58 | 0.39% | 1.75% | 164057 | 12550万 | 72.03 | 73.14 | 9.26 | | 104 | 华昌化工 | 2024-10-30 三 | 7.65 | 7.67 | 7.65 | 7.74 | 7.57 | -0.26% | 1.46% | 136837 | 10456万 | 71.75 | 72.86 | 9.22 | | 105 | 华昌化工 | 2024-10-29 二 | 7.88 | 7.88 | 7.67 | 7.91 | 7.64 | -2.66% | 2.49% | 233136 | 18057万 | 71.93 | 73.05 | 9.24 | | 106 | 华昌化工 | 2024-10-28 一 | 7.83 | 7.82 | 7.88 | 7.88 | 7.73 | 0.77% | 2.33% | 218448 | 17056万 | 73.9 | 75.05 | 9.5 | | 107 | 华昌化工 | 2024-10-25 五 | 7.71 | 7.97 | 7.82 | 7.87 | 7.54 | -1.88% | 3.55% | 333283 | 25839万 | 73.34 | 74.47 | 9.42 | | 108 | 华昌化工 | 2024-10-24 四 | 7.89 | 7.91 | 7.97 | 8.03 | 7.85 | 0.76% | 2.08% | 194855 | 15459万 | 74.75 | 75.9 | 9.01 | | 109 | 华昌化工 | 2024-10-23 三 | 7.83 | 7.84 | 7.91 | 8.00 | 7.77 | 0.89% | 2.72% | 255129 | 20115万 | 74.18 | 75.33 | 8.94 | | 110 | 华昌化工 | 2024-10-22 二 | 7.54 | 7.56 | 7.84 | 7.84 | 7.53 | 3.70% | 2.47% | 231869 | 17819万 | 73.53 | 74.67 | 8.86 | | 111 | 华昌化工 | 2024-10-21 一 | 7.61 | 7.58 | 7.56 | 7.67 | 7.48 | -0.26% | 2.22% | 208669 | 15769万 | 70.9 | 72 | 8.55 | | 112 | 华昌化工 | 2024-10-18 五 | 7.45 | 7.47 | 7.58 | 7.67 | 7.41 | 1.47% | 2.19% | 204950 | 15454万 | 71.09 | 72.19 | 8.57 | | 113 | 华昌化工 | 2024-10-17 四 | 7.63 | 7.61 | 7.47 | 7.70 | 7.46 | -1.84% | 1.55% | 145194 | 10989万 | 70.06 | 71.14 | 8.45 | | 114 | 华昌化工 | 2024-10-16 三 | 7.52 | 7.58 | 7.61 | 7.71 | 7.47 | 0.40% | 1.23% | 115478 | 8796万 | 71.37 | 72.47 | 8.6 | | 115 | 华昌化工 | 2024-10-15 二 | 7.72 | 7.72 | 7.58 | 7.79 | 7.58 | -1.81% | 1.35% | 126385 | 9700万 | 71.09 | 72.19 | 8.57 | | 116 | 华昌化工 | 2024-10-14 一 | 7.63 | 7.62 | 7.72 | 7.77 | 7.52 | 1.31% | 1.67% | 156772 | 12022万 | 72.4 | 73.52 | 8.73 | | 117 | 华昌化工 | 2024-10-11 五 | 7.84 | 7.84 | 7.62 | 7.89 | 7.55 | -2.81% | 1.80% | 168528 | 12978万 | 71.46 | 72.57 | 8.62 | | 118 | 华昌化工 | 2024-10-10 四 | 7.85 | 7.75 | 7.84 | 8.07 | 7.70 | 1.16% | 2.28% | 214275 | 16942万 | 73.53 | 74.67 | 8.86 | | 119 | 华昌化工 | 2024-10-09 三 | 8.19 | 8.43 | 7.75 | 8.30 | 7.71 | -8.07% | 3.76% | 352616 | 28180万 | 72.68 | 73.81 | 8.76 | | 120 | 华昌化工 | 2024-10-08 二 | 9.00 | 8.19 | 8.43 | 9.01 | 8.08 | 2.93% | 5.67% | 531310 | 45125万 | 79.06 | 80.28 | 9.53 | | 121 | 华昌化工 | 2024-09-30 一 | 7.80 | 7.57 | 8.19 | 8.27 | 7.78 | 8.19% | 3.97% | 372488 | 29839万 | 76.81 | 78 | 9.26 | | 122 | 华昌化工 | 2024-09-27 五 | 7.47 | 7.35 | 7.57 | 7.70 | 7.43 | 2.99% | 2.31% | 216702 | 16344万 | 71 | 72.09 | 8.56 | | 123 | 华昌化工 | 2024-09-26 四 | 7.20 | 7.21 | 7.35 | 7.35 | 7.18 | 1.94% | 1.17% | 109507 | 7965万 | 68.93 | 70 | 8.31 | | 124 | 华昌化工 | 2024-09-25 三 | 7.28 | 7.19 | 7.21 | 7.37 | 7.18 | 0.28% | 1.34% | 125515 | 9143万 | 67.62 | 68.67 | 8.15 | | 125 | 华昌化工 | 2024-09-24 二 | 6.89 | 6.88 | 7.19 | 7.19 | 6.89 | 4.51% | 1.53% | 143086 | 10114万 | 67.43 | 68.48 | 8.13 | | 126 | 华昌化工 | 2024-09-23 一 | 6.87 | 6.84 | 6.88 | 6.89 | 6.80 | 0.58% | 0.55% | 51265 | 3514万 | 64.52 | 65.52 | 7.78 | | 127 | 华昌化工 | 2024-09-20 五 | 6.87 | 6.87 | 6.84 | 6.88 | 6.79 | -0.44% | 0.59% | 54865 | 3749万 | 64.15 | 65.14 | 7.73 | | 128 | 华昌化工 | 2024-09-19 四 | 6.67 | 6.67 | 6.87 | 6.91 | 6.66 | 3.00% | 0.89% | 83707 | 5705万 | 64.43 | 65.43 | 7.77 | | 129 | 华昌化工 | 2024-09-18 三 | 6.70 | 6.67 | 6.67 | 6.72 | 6.54 | 0.00% | 0.69% | 64964 | 4301万 | 62.55 | 63.52 | 7.54 | | 130 | 华昌化工 | 2024-09-13 五 | 6.75 | 6.75 | 6.67 | 6.77 | 6.66 | -1.19% | 0.55% | 51131 | 3426万 | 62.55 | 63.52 | 7.54 | | 131 | 华昌化工 | 2024-09-12 四 | 6.80 | 6.73 | 6.75 | 6.84 | 6.71 | 0.30% | 0.67% | 63288 | 4279万 | 63.3 | 64.28 | 7.63 | | 132 | 华昌化工 | 2024-09-11 三 | 6.75 | 6.80 | 6.73 | 6.78 | 6.69 | -1.03% | 0.54% | 50524 | 3401万 | 63.12 | 64.09 | 7.61 | | 133 | 华昌化工 | 2024-09-10 二 | 6.84 | 6.85 | 6.80 | 6.87 | 6.66 | -0.73% | 0.85% | 79469 | 5373万 | 63.77 | 64.76 | 7.69 | | 134 | 华昌化工 | 2024-09-09 一 | 6.90 | 6.93 | 6.85 | 6.94 | 6.81 | -1.15% | 0.60% | 55920 | 3845万 | 64.24 | 65.24 | 7.75 |
|
行情刷新 | 流通股东
 |
