| 股票名称 | 代码 002342 | 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 | 巨力索具 | 2025-04-02 三 | 5.01 | 5.39 | 5.02 | 5.22 | 4.85 | -6.86% | 23.51% | 2244140 | 111388万 | 47.93 | 48.19 | -205.64 | | 2 | 巨力索具 | 2025-04-01 二 | 5.49 | 5.99 | 5.39 | 5.88 | 5.39 | -10.02% | 28.81% | 2750837 | 151815万 | 51.46 | 51.74 | -220.79 | | 3 | 巨力索具 | 2025-03-31 一 | 6.32 | 6.65 | 5.99 | 6.35 | 5.99 | -9.92% | 6.45% | 615936 | 37632万 | 57.19 | 57.5 | -245.37 | | 4 | 巨力索具 | 2025-03-28 五 | 6.20 | 6.28 | 6.65 | 6.84 | 5.97 | 5.89% | 34.48% | 3291788 | 214750万 | 63.49 | 63.84 | -272.41 | | 5 | 巨力索具 | 2025-03-27 四 | 6.40 | 6.55 | 6.28 | 6.55 | 5.91 | -4.12% | 30.02% | 2865838 | 177751万 | 59.95 | 60.29 | -257.25 | | 6 | 巨力索具 | 2025-03-26 三 | 5.95 | 5.95 | 6.55 | 6.55 | 5.91 | 10.08% | 20.94% | 1999381 | 129652万 | 62.53 | 62.88 | -268.31 | | 7 | 巨力索具 | 2025-03-25 二 | 5.78 | 6.29 | 5.95 | 6.05 | 5.66 | -5.41% | 25.31% | 2416437 | 139525万 | 56.8 | 57.12 | -243.73 | | 8 | 巨力索具 | 2025-03-24 一 | 6.39 | 6.39 | 6.29 | 6.66 | 5.75 | -1.56% | 32.13% | 3067677 | 189909万 | 60.05 | 60.38 | -257.66 | | 9 | 巨力索具 | 2025-03-21 五 | 6.54 | 5.95 | 6.39 | 6.55 | 6.07 | 7.39% | 38.10% | 3637474 | 233425万 | 61 | 61.34 | -261.76 | | 10 | 巨力索具 | 2025-03-20 四 | 5.39 | 5.41 | 5.95 | 5.95 | 5.35 | 9.98% | 13.44% | 1283194 | 73449万 | 56.8 | 57.12 | -243.73 | | 11 | 巨力索具 | 2025-03-19 三 | 5.00 | 4.92 | 5.41 | 5.41 | 4.99 | 9.96% | 34.58% | 3301521 | 174688万 | 51.65 | 51.94 | -221.61 | | 12 | 巨力索具 | 2025-03-18 二 | 4.92 | 4.47 | 4.92 | 4.92 | 4.92 | 10.07% | 3.07% | 292847 | 14408万 | 46.97 | 47.23 | -201.54 | | 13 | 巨力索具 | 2025-03-17 一 | 4.47 | 4.06 | 4.47 | 4.47 | 4.47 | 10.10% | 1.15% | 109813 | 4909万 | 42.67 | 42.91 | -183.11 | | 14 | 巨力索具 | 2025-03-14 五 | 4.06 | 3.69 | 4.06 | 4.06 | 4.06 | 10.03% | 5.74% | 547952 | 22247万 | 38.76 | 38.98 | -166.31 | | 15 | 巨力索具 | 2025-03-13 四 | 3.34 | 3.35 | 3.69 | 3.69 | 3.25 | 10.15% | 6.97% | 665065 | 23479万 | 35.23 | 35.42 | -151.16 | | 16 | 巨力索具 | 2025-03-12 三 | 3.32 | 3.28 | 3.35 | 3.44 | 3.32 | 2.13% | 3.54% | 338021 | 11416万 | 31.98 | 32.16 | -137.23 | | 17 | 巨力索具 | 2025-03-11 二 | 3.25 | 3.28 | 3.28 | 3.28 | 3.23 | 0.00% | 1.32% | 126145 | 4103万 | 31.31 | 31.49 | -134.36 | | 18 | 巨力索具 | 2025-03-10 一 | 3.27 | 3.22 | 3.28 | 3.30 | 3.25 | 1.86% | 2.26% | 215720 | 7065万 | 31.31 | 31.49 | -134.36 | | 19 | 巨力索具 | 2025-03-07 五 | 3.18 | 3.18 | 3.22 | 3.28 | 3.16 | 1.26% | 3.05% | 290722 | 9391万 | 30.74 | 30.91 | -131.9 | | 20 | 巨力索具 | 2025-03-06 四 | 3.15 | 3.15 | 3.18 | 3.19 | 3.12 | 0.95% | 1.50% | 142974 | 4523万 | 30.36 | 30.53 | -130.26 | | 21 | 巨力索具 | 2025-03-05 三 | 3.18 | 3.18 | 3.15 | 3.18 | 3.10 | -0.94% | 1.40% | 133586 | 4185万 | 30.07 | 30.24 | -129.04 | | 22 | 巨力索具 | 2025-03-04 二 | 3.14 | 3.15 | 3.18 | 3.18 | 3.12 | 0.95% | 1.19% | 114028 | 3610万 | 30.36 | 30.53 | -130.26 | | 23 | 巨力索具 | 2025-03-03 一 | 3.14 | 3.14 | 3.15 | 3.18 | 3.13 | 0.32% | 1.41% | 134311 | 4239万 | 30.07 | 30.24 | -129.04 | | 24 | 巨力索具 | 2025-02-28 五 | 3.21 | 3.23 | 3.14 | 3.22 | 3.13 | -2.79% | 1.63% | 156036 | 4958万 | 29.98 | 30.14 | -128.63 | | 25 | 巨力索具 | 2025-02-27 四 | 3.24 | 3.23 | 3.23 | 3.27 | 3.18 | 0.00% | 1.50% | 143020 | 4604万 | 30.84 | 31.01 | -132.31 | | 26 | 巨力索具 | 2025-02-26 三 | 3.18 | 3.18 | 3.23 | 3.24 | 3.18 | 1.57% | 1.80% | 172055 | 5548万 | 30.84 | 31.01 | -132.31 | | 27 | 巨力索具 | 2025-02-25 二 | 3.20 | 3.21 | 3.18 | 3.21 | 3.16 | -0.93% | 1.17% | 111996 | 3566万 | 30.36 | 30.53 | -130.26 | | 28 | 巨力索具 | 2025-02-24 一 | 3.18 | 3.18 | 3.21 | 3.23 | 3.17 | 0.94% | 1.37% | 131010 | 4199万 | 30.65 | 30.82 | -131.49 | | 29 | 巨力索具 | 2025-02-21 五 | 3.21 | 3.21 | 3.18 | 3.23 | 3.17 | -0.93% | 1.42% | 135267 | 4312万 | 30.36 | 30.53 | -130.26 | | 30 | 巨力索具 | 2025-02-20 四 | 3.19 | 3.20 | 3.21 | 3.22 | 3.17 | 0.31% | 1.29% | 123405 | 3949万 | 30.65 | 30.82 | -131.49 | | 31 | 巨力索具 | 2025-02-19 三 | 3.17 | 3.17 | 3.20 | 3.20 | 3.15 | 0.95% | 1.11% | 106058 | 3377万 | 30.55 | 30.72 | -131.08 | | 32 | 巨力索具 | 2025-02-18 二 | 3.27 | 3.26 | 3.17 | 3.27 | 3.16 | -2.76% | 1.60% | 153207 | 4924万 | 30.26 | 30.43 | -129.86 | | 33 | 巨力索具 | 2025-02-17 一 | 3.17 | 3.17 | 3.26 | 3.30 | 3.16 | 2.84% | 2.36% | 225046 | 7288万 | 31.12 | 31.3 | -133.54 | | 34 | 巨力索具 | 2025-02-14 五 | 3.21 | 3.21 | 3.17 | 3.21 | 3.16 | -1.25% | 1.36% | 130227 | 4142万 | 30.26 | 30.43 | -129.86 | | 35 | 巨力索具 | 2025-02-13 四 | 3.22 | 3.22 | 3.21 | 3.26 | 3.20 | -0.31% | 1.41% | 135007 | 4356万 | 30.65 | 30.82 | -131.49 | | 36 | 巨力索具 | 2025-02-12 三 | 3.23 | 3.23 | 3.22 | 3.24 | 3.18 | -0.31% | 1.48% | 140932 | 4527万 | 30.74 | 30.91 | -131.9 | | 37 | 巨力索具 | 2025-02-11 二 | 3.26 | 3.27 | 3.23 | 3.28 | 3.21 | -1.22% | 1.38% | 131497 | 4250万 | 30.84 | 31.01 | -132.31 | | 38 | 巨力索具 | 2025-02-10 一 | 3.23 | 3.22 | 3.27 | 3.28 | 3.21 | 1.55% | 1.60% | 152512 | 4948万 | 31.22 | 31.39 | -133.95 | | 39 | 巨力索具 | 2025-02-07 五 | 3.16 | 3.17 | 3.22 | 3.24 | 3.15 | 1.58% | 2.20% | 210392 | 6753万 | 30.74 | 30.91 | -131.9 | | 40 | 巨力索具 | 2025-02-06 四 | 3.12 | 3.13 | 3.17 | 3.18 | 3.09 | 1.28% | 1.52% | 145469 | 4562万 | 30.26 | 30.43 | -129.86 | | 41 | 巨力索具 | 2025-02-05 三 | 3.14 | 3.10 | 3.13 | 3.14 | 3.09 | 0.97% | 1.15% | 109534 | 3420万 | 29.88 | 30.05 | -128.22 | | 42 | 巨力索具 | 2025-01-27 一 | 3.11 | 3.11 | 3.10 | 3.19 | 3.10 | -0.32% | 1.57% | 149743 | 4694万 | 29.6 | 29.76 | -126.99 | | 43 | 巨力索具 | 2025-01-24 五 | 3.10 | 3.13 | 3.11 | 3.12 | 3.06 | -0.64% | 2.07% | 197696 | 6107万 | 29.69 | 29.86 | -127.4 | | 44 | 巨力索具 | 2025-01-23 四 | 3.22 | 3.20 | 3.13 | 3.26 | 3.13 | -2.19% | 2.83% | 270297 | 8653万 | 29.88 | 30.05 | -128.22 | | 45 | 巨力索具 | 2025-01-22 三 | 3.19 | 3.39 | 3.20 | 3.29 | 3.15 | -5.60% | 3.30% | 314789 | 10087万 | 30.55 | 30.72 | -131.08 | | 46 | 巨力索具 | 2025-01-21 二 | 3.40 | 3.39 | 3.39 | 3.42 | 3.34 | 0.00% | 1.33% | 127349 | 4300万 | 32.36 | 32.54 | -138.87 | | 47 | 巨力索具 | 2025-01-20 一 | 3.37 | 3.35 | 3.39 | 3.42 | 3.32 | 1.19% | 1.94% | 185522 | 6275万 | 32.36 | 32.54 | -138.87 | | 48 | 巨力索具 | 2025-01-17 五 | 3.34 | 3.37 | 3.35 | 3.38 | 3.32 | -0.59% | 1.52% | 145183 | 4862万 | 31.98 | 32.16 | -137.23 | | 49 | 巨力索具 | 2025-01-16 四 | 3.41 | 3.39 | 3.37 | 3.44 | 3.33 | -0.59% | 2.52% | 240471 | 8137万 | 32.17 | 32.35 | -138.05 | | 50 | 巨力索具 | 2025-01-15 三 | 3.35 | 3.33 | 3.39 | 3.48 | 3.33 | 1.80% | 3.52% | 336441 | 11415万 | 32.36 | 32.54 | -138.87 | | 51 | 巨力索具 | 2025-01-14 二 | 3.23 | 3.22 | 3.33 | 3.34 | 3.23 | 3.42% | 3.25% | 310230 | 10263万 | 31.79 | 31.97 | -136.41 | | 52 | 巨力索具 | 2025-01-13 一 | 3.17 | 3.25 | 3.22 | 3.34 | 3.12 | -0.92% | 3.29% | 314484 | 10164万 | 30.74 | 30.91 | -131.9 | | 53 | 巨力索具 | 2025-01-10 五 | 3.20 | 3.15 | 3.25 | 3.47 | 3.20 | 3.17% | 5.48% | 523440 | 17341万 | 31.03 | 31.2 | -133.13 | | 54 | 巨力索具 | 2025-01-09 四 | 3.17 | 3.19 | 3.15 | 3.20 | 3.15 | -1.25% | 1.04% | 98891 | 3139万 | 30.07 | 30.24 | -129.04 | | 55 | 巨力索具 | 2025-01-08 三 | 3.21 | 3.21 | 3.19 | 3.23 | 3.10 | -0.62% | 1.43% | 136967 | 4337万 | 30.45 | 30.62 | -130.67 | | 56 | 巨力索具 | 2025-01-07 二 | 3.16 | 3.15 | 3.21 | 3.21 | 3.13 | 1.90% | 1.48% | 141115 | 4478万 | 30.65 | 30.82 | -131.49 | | 57 | 巨力索具 | 2025-01-06 一 | 3.12 | 3.10 | 3.15 | 3.16 | 3.00 | 1.61% | 1.72% | 163880 | 5084万 | 30.07 | 30.24 | -129.04 | | 58 | 巨力索具 | 2025-01-03 五 | 3.24 | 3.20 | 3.10 | 3.24 | 3.08 | -3.13% | 1.93% | 183824 | 5799万 | 29.6 | 29.76 | -126.99 | | 59 | 巨力索具 | 2025-01-02 四 | 3.24 | 3.23 | 3.20 | 3.29 | 3.18 | -0.93% | 1.90% | 181104 | 5860万 | 30.55 | 30.72 | -131.08 | | 60 | 巨力索具 | 2024-12-31 二 | 3.30 | 3.29 | 3.23 | 3.32 | 3.22 | -1.82% | 1.42% | 135336 | 4414万 | 30.84 | 31.01 | -132.31 | | 61 | 巨力索具 | 2024-12-30 一 | 3.34 | 3.34 | 3.29 | 3.36 | 3.25 | -1.50% | 1.49% | 142482 | 4679万 | 31.41 | 31.58 | -134.77 | | 62 | 巨力索具 | 2024-12-27 五 | 3.25 | 3.25 | 3.34 | 3.37 | 3.24 | 2.77% | 1.79% | 170474 | 5665万 | 31.89 | 32.06 | -136.82 | | 63 | 巨力索具 | 2024-12-26 四 | 3.26 | 3.26 | 3.25 | 3.31 | 3.23 | -0.31% | 2.22% | 212211 | 6930万 | 31.03 | 31.2 | -133.13 | | 64 | 巨力索具 | 2024-12-25 三 | 3.38 | 3.38 | 3.26 | 3.38 | 3.21 | -3.55% | 2.25% | 215101 | 7020万 | 31.12 | 31.3 | -133.54 | | 65 | 巨力索具 | 2024-12-24 二 | 3.37 | 3.36 | 3.38 | 3.44 | 3.33 | 0.60% | 1.88% | 179634 | 6063万 | 32.27 | 32.45 | -138.46 | | 66 | 巨力索具 | 2024-12-23 一 | 3.66 | 3.65 | 3.36 | 3.67 | 3.36 | -7.95% | 3.09% | 295077 | 10218万 | 32.08 | 32.26 | -137.64 | | 67 | 巨力索具 | 2024-12-20 五 | 3.64 | 3.64 | 3.65 | 3.69 | 3.61 | 0.27% | 1.46% | 139523 | 5099万 | 34.85 | 35.04 | -149.52 | | 68 | 巨力索具 | 2024-12-19 四 | 3.64 | 3.66 | 3.64 | 3.68 | 3.58 | -0.55% | 1.77% | 169413 | 6152万 | 34.75 | 34.94 | -149.11 | | 69 | 巨力索具 | 2024-12-18 三 | 3.66 | 3.66 | 3.66 | 3.72 | 3.59 | 0.00% | 1.59% | 151857 | 5572万 | 34.94 | 35.14 | -149.93 | | 70 | 巨力索具 | 2024-12-17 二 | 3.85 | 3.85 | 3.66 | 3.85 | 3.64 | -4.94% | 2.30% | 219652 | 8169万 | 34.94 | 35.14 | -149.93 | | 71 | 巨力索具 | 2024-12-16 一 | 3.84 | 3.84 | 3.85 | 3.92 | 3.82 | 0.26% | 1.74% | 165952 | 6412万 | 36.76 | 36.96 | -157.71 | | 72 | 巨力索具 | 2024-12-13 五 | 3.91 | 3.92 | 3.84 | 3.92 | 3.83 | -2.04% | 2.13% | 203811 | 7886万 | 36.66 | 36.86 | -157.3 | | 73 | 巨力索具 | 2024-12-12 四 | 3.90 | 3.92 | 3.92 | 3.94 | 3.87 | 0.00% | 2.00% | 190914 | 7466万 | 37.42 | 37.63 | -160.58 | | 74 | 巨力索具 | 2024-12-11 三 | 3.83 | 3.83 | 3.92 | 3.94 | 3.82 | 2.35% | 2.46% | 234972 | 9157万 | 37.42 | 37.63 | -160.58 | | 75 | 巨力索具 | 2024-12-10 二 | 3.93 | 3.85 | 3.83 | 3.94 | 3.81 | -0.52% | 2.11% | 201804 | 7817万 | 36.56 | 36.77 | -156.89 | | 76 | 巨力索具 | 2024-12-09 一 | 3.93 | 3.90 | 3.85 | 3.94 | 3.80 | -1.28% | 2.12% | 202372 | 7819万 | 36.76 | 36.96 | -157.71 | | 77 | 巨力索具 | 2024-12-06 五 | 3.79 | 3.79 | 3.90 | 3.94 | 3.78 | 2.90% | 3.16% | 301756 | 11679万 | 37.23 | 37.44 | -159.76 | | 78 | 巨力索具 | 2024-12-05 四 | 3.76 | 3.78 | 3.79 | 3.81 | 3.75 | 0.26% | 1.37% | 131222 | 4966万 | 36.18 | 36.38 | -155.25 | | 79 | 巨力索具 | 2024-12-04 三 | 3.82 | 3.83 | 3.78 | 3.86 | 3.76 | -1.31% | 2.19% | 209319 | 7976万 | 36.09 | 36.29 | -154.84 | | 80 | 巨力索具 | 2024-12-03 二 | 3.82 | 3.80 | 3.83 | 3.87 | 3.78 | 0.79% | 2.44% | 233211 | 8906万 | 36.56 | 36.77 | -156.89 | | 81 | 巨力索具 | 2024-12-02 一 | 3.70 | 3.69 | 3.80 | 3.81 | 3.70 | 2.98% | 2.54% | 242249 | 9147万 | 36.28 | 36.48 | -155.66 | | 82 | 巨力索具 | 2024-11-29 五 | 3.64 | 3.66 | 3.69 | 3.72 | 3.61 | 0.82% | 1.89% | 180896 | 6647万 | 35.23 | 35.42 | -151.16 | | 83 | 巨力索具 | 2024-11-28 四 | 3.59 | 3.59 | 3.66 | 3.69 | 3.58 | 1.95% | 2.31% | 220678 | 8051万 | 34.94 | 35.14 | -149.93 | | 84 | 巨力索具 | 2024-11-27 三 | 3.59 | 3.60 | 3.59 | 3.60 | 3.48 | -0.28% | 1.53% | 146541 | 5171万 | 34.27 | 34.46 | -147.06 | | 85 | 巨力索具 | 2024-11-26 二 | 3.61 | 3.61 | 3.60 | 3.67 | 3.58 | -0.28% | 1.71% | 163430 | 5921万 | 34.37 | 34.56 | -147.47 | | 86 | 巨力索具 | 2024-11-25 一 | 3.53 | 3.52 | 3.61 | 3.63 | 3.50 | 2.56% | 1.86% | 177329 | 6330万 | 34.46 | 34.66 | -147.88 | | 87 | 巨力索具 | 2024-11-22 五 | 3.63 | 3.64 | 3.52 | 3.65 | 3.50 | -3.30% | 1.72% | 164134 | 5892万 | 33.61 | 33.79 | -144.19 | | 88 | 巨力索具 | 2024-11-21 四 | 3.61 | 3.61 | 3.64 | 3.66 | 3.56 | 0.83% | 1.68% | 160061 | 5788万 | 34.75 | 34.94 | -149.11 | | 89 | 巨力索具 | 2024-11-20 三 | 3.51 | 3.51 | 3.61 | 3.61 | 3.49 | 2.85% | 1.83% | 174931 | 6242万 | 34.46 | 34.66 | -147.88 | | 90 | 巨力索具 | 2024-11-19 二 | 3.45 | 3.45 | 3.51 | 3.51 | 3.42 | 1.74% | 1.49% | 142587 | 4934万 | 33.51 | 33.7 | -143.78 | | 91 | 巨力索具 | 2024-11-18 一 | 3.52 | 3.51 | 3.45 | 3.57 | 3.43 | -1.71% | 2.18% | 207771 | 7259万 | 32.94 | 33.12 | -141.33 | | 92 | 巨力索具 | 2024-11-15 五 | 3.57 | 3.62 | 3.51 | 3.66 | 3.50 | -3.04% | 3.04% | 290069 | 10405万 | 33.51 | 33.7 | -143.78 | | 93 | 巨力索具 | 2024-11-14 四 | 3.65 | 3.66 | 3.62 | 3.82 | 3.61 | -1.09% | 5.27% | 503253 | 18664万 | 34.56 | 34.75 | -148.29 | | 94 | 巨力索具 | 2024-11-13 三 | 3.61 | 3.62 | 3.66 | 3.66 | 3.57 | 1.10% | 2.06% | 196269 | 7095万 | 34.94 | 35.14 | -149.93 | | 95 | 巨力索具 | 2024-11-12 二 | 3.67 | 3.67 | 3.62 | 3.68 | 3.58 | -1.36% | 2.33% | 222630 | 8094万 | 34.56 | 34.75 | -148.29 | | 96 | 巨力索具 | 2024-11-11 一 | 3.65 | 3.64 | 3.67 | 3.68 | 3.59 | 0.82% | 2.14% | 203864 | 7410万 | 35.04 | 35.23 | -150.34 | | 97 | 巨力索具 | 2024-11-08 五 | 3.70 | 3.69 | 3.64 | 3.71 | 3.60 | -1.36% | 3.31% | 316244 | 11519万 | 34.75 | 34.94 | -149.11 | | 98 | 巨力索具 | 2024-11-07 四 | 3.54 | 3.58 | 3.69 | 3.71 | 3.53 | 3.07% | 3.18% | 303474 | 11113万 | 35.23 | 35.42 | -151.16 | | 99 | 巨力索具 | 2024-11-06 三 | 3.50 | 3.51 | 3.58 | 3.64 | 3.46 | 1.99% | 3.69% | 352677 | 12542万 | 34.18 | 34.37 | -146.65 | | 100 | 巨力索具 | 2024-11-05 二 | 3.40 | 3.42 | 3.51 | 3.55 | 3.40 | 2.63% | 2.64% | 252311 | 8812万 | 33.51 | 33.7 | -143.78 | | 101 | 巨力索具 | 2024-11-04 一 | 3.37 | 3.38 | 3.42 | 3.43 | 3.37 | 1.18% | 1.28% | 122557 | 4170万 | 32.65 | 32.83 | -140.1 | | 102 | 巨力索具 | 2024-11-01 五 | 3.48 | 3.48 | 3.38 | 3.51 | 3.37 | -2.87% | 1.98% | 189252 | 6474万 | 32.27 | 32.45 | -138.46 | | 103 | 巨力索具 | 2024-10-31 四 | 3.42 | 3.43 | 3.48 | 3.51 | 3.41 | 1.46% | 1.99% | 190010 | 6593万 | 33.22 | 33.41 | -142.55 | | 104 | 巨力索具 | 2024-10-30 三 | 3.40 | 3.45 | 3.43 | 3.48 | 3.39 | -0.58% | 1.73% | 164783 | 5653万 | 32.75 | 32.93 | -140.51 | | 105 | 巨力索具 | 2024-10-29 二 | 3.55 | 3.54 | 3.45 | 3.57 | 3.44 | -2.54% | 2.03% | 194099 | 6769万 | 32.94 | 33.12 | -277.45 | | 106 | 巨力索具 | 2024-10-28 一 | 3.45 | 3.44 | 3.54 | 3.54 | 3.44 | 2.91% | 2.13% | 203556 | 7131万 | 33.8 | 33.98 | -284.69 | | 107 | 巨力索具 | 2024-10-25 五 | 3.40 | 3.39 | 3.44 | 3.45 | 3.39 | 1.47% | 1.74% | 166507 | 5708万 | 32.84 | 33.02 | -276.65 | | 108 | 巨力索具 | 2024-10-24 四 | 3.39 | 3.40 | 3.39 | 3.40 | 3.35 | -0.29% | 1.53% | 146239 | 4939万 | 32.36 | 32.54 | -272.63 | | 109 | 巨力索具 | 2024-10-23 三 | 3.37 | 3.36 | 3.40 | 3.45 | 3.34 | 1.19% | 2.45% | 234265 | 7958万 | 32.46 | 32.64 | -273.43 | | 110 | 巨力索具 | 2024-10-22 二 | 3.32 | 3.30 | 3.36 | 3.37 | 3.28 | 1.82% | 1.83% | 174259 | 5820万 | 32.08 | 32.26 | -270.21 | | 111 | 巨力索具 | 2024-10-21 一 | 3.27 | 3.27 | 3.30 | 3.32 | 3.27 | 0.92% | 1.66% | 158909 | 5238万 | 31.5 | 31.68 | -265.39 | | 112 | 巨力索具 | 2024-10-18 五 | 3.23 | 3.22 | 3.27 | 3.31 | 3.20 | 1.55% | 1.84% | 176001 | 5740万 | 31.22 | 31.39 | -262.98 | | 113 | 巨力索具 | 2024-10-17 四 | 3.28 | 3.27 | 3.22 | 3.31 | 3.22 | -1.53% | 1.46% | 139441 | 4550万 | 30.74 | 30.91 | -258.95 | | 114 | 巨力索具 | 2024-10-16 三 | 3.23 | 3.25 | 3.27 | 3.32 | 3.20 | 0.62% | 1.50% | 142816 | 4660万 | 31.22 | 31.39 | -262.98 | | 115 | 巨力索具 | 2024-10-15 二 | 3.30 | 3.31 | 3.25 | 3.33 | 3.24 | -1.81% | 1.62% | 154703 | 5079万 | 31.03 | 31.2 | -261.37 | | 116 | 巨力索具 | 2024-10-14 一 | 3.26 | 3.25 | 3.31 | 3.31 | 3.23 | 1.85% | 1.49% | 142128 | 4669万 | 31.6 | 31.78 | -266.19 | | 117 | 巨力索具 | 2024-10-11 五 | 3.39 | 3.40 | 3.25 | 3.40 | 3.21 | -4.41% | 2.27% | 216739 | 7158万 | 31.03 | 31.2 | -261.37 | | 118 | 巨力索具 | 2024-10-10 四 | 3.38 | 3.33 | 3.40 | 3.48 | 3.33 | 2.10% | 2.65% | 253166 | 8611万 | 32.46 | 32.64 | -273.43 | | 119 | 巨力索具 | 2024-10-09 三 | 3.57 | 3.62 | 3.33 | 3.57 | 3.33 | -8.01% | 3.31% | 316467 | 10894万 | 31.79 | 31.97 | -267.8 | | 120 | 巨力索具 | 2024-10-08 二 | 3.82 | 3.48 | 3.62 | 3.83 | 3.48 | 4.02% | 5.75% | 548681 | 20001万 | 34.56 | 34.75 | -291.12 | | 121 | 巨力索具 | 2024-09-30 一 | 3.31 | 3.23 | 3.48 | 3.52 | 3.27 | 7.74% | 5.14% | 490954 | 16722万 | 33.22 | 33.41 | -279.86 | | 122 | 巨力索具 | 2024-09-27 五 | 3.17 | 3.12 | 3.23 | 3.26 | 3.12 | 3.53% | 3.09% | 294536 | 9373万 | 30.84 | 31.01 | -259.76 | | 123 | 巨力索具 | 2024-09-26 四 | 3.03 | 3.04 | 3.12 | 3.12 | 3.03 | 2.63% | 1.84% | 176131 | 5435万 | 29.79 | 29.95 | -250.91 | | 124 | 巨力索具 | 2024-09-25 三 | 3.05 | 3.04 | 3.04 | 3.12 | 3.03 | 0.00% | 1.83% | 175042 | 5378万 | 29.02 | 29.18 | -244.48 | | 125 | 巨力索具 | 2024-09-24 二 | 2.97 | 2.96 | 3.04 | 3.04 | 2.96 | 2.70% | 1.15% | 109896 | 3311万 | 29.02 | 29.18 | -244.48 | | 126 | 巨力索具 | 2024-09-23 一 | 2.95 | 2.95 | 2.96 | 2.97 | 2.93 | 0.34% | 0.53% | 50708 | 1499万 | 28.26 | 28.42 | -238.05 | | 127 | 巨力索具 | 2024-09-20 五 | 2.98 | 2.99 | 2.95 | 2.98 | 2.94 | -1.34% | 0.63% | 60007 | 1772万 | 28.16 | 28.32 | -237.24 | | 128 | 巨力索具 | 2024-09-19 四 | 2.91 | 2.89 | 2.99 | 2.99 | 2.89 | 3.46% | 1.08% | 103346 | 3053万 | 28.55 | 28.7 | -240.46 | | 129 | 巨力索具 | 2024-09-18 三 | 2.91 | 2.93 | 2.89 | 2.92 | 2.85 | -1.37% | 0.63% | 60003 | 1732万 | 27.59 | 27.74 | -232.42 | | 130 | 巨力索具 | 2024-09-13 五 | 2.94 | 2.93 | 2.93 | 2.94 | 2.91 | 0.00% | 0.45% | 42732 | 1251万 | 27.97 | 28.13 | -235.63 | | 131 | 巨力索具 | 2024-09-12 四 | 2.93 | 2.92 | 2.93 | 2.95 | 2.91 | 0.34% | 0.53% | 50555 | 1482万 | 27.97 | 28.13 | -235.63 | | 132 | 巨力索具 | 2024-09-11 三 | 2.93 | 2.94 | 2.92 | 2.94 | 2.89 | -0.68% | 0.50% | 47515 | 1386万 | 27.88 | 28.03 | -234.83 | | 133 | 巨力索具 | 2024-09-10 二 | 2.93 | 2.92 | 2.94 | 2.96 | 2.90 | 0.68% | 0.59% | 56623 | 1659万 | 28.07 | 28.22 | -236.44 | | 134 | 巨力索具 | 2024-09-09 一 | 2.92 | 2.96 | 2.92 | 2.95 | 2.87 | -1.35% | 0.88% | 83967 | 2449万 | 27.88 | 28.03 | -234.83 |
|
行情刷新 | 流通股东
 |
