| 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 | 2024-04-29 一 | 3.24 | 3.23 | 3.38 | 3.38 | 3.24 | 4.64% | 1.63% | 155708 | 5181万 | 32.27 | 32.45 | -458.05 | 2 | 巨力索具 | 2024-04-26 五 | 3.19 | 3.19 | 3.23 | 3.25 | 3.15 | 1.25% | 1.15% | 109534 | 3515万 | 30.84 | 31.01 | -437.72 | 3 | 巨力索具 | 2024-04-25 四 | 3.15 | 3.16 | 3.19 | 3.22 | 3.14 | 0.95% | 1.10% | 105031 | 3352万 | 30.45 | 30.62 | 318.69 | 4 | 巨力索具 | 2024-04-24 三 | 3.16 | 3.14 | 3.16 | 3.17 | 3.13 | 0.64% | 0.80% | 76745 | 2418万 | 30.17 | 30.34 | 315.7 | 5 | 巨力索具 | 2024-04-23 二 | 3.15 | 3.14 | 3.14 | 3.18 | 3.12 | 0.00% | 0.88% | 83978 | 2648万 | 29.98 | 30.14 | 313.7 | 6 | 巨力索具 | 2024-04-22 一 | 3.19 | 3.19 | 3.14 | 3.21 | 3.09 | -1.57% | 1.07% | 102050 | 3217万 | 29.98 | 30.14 | 313.7 | 7 | 巨力索具 | 2024-04-19 五 | 3.18 | 3.18 | 3.19 | 3.25 | 3.14 | 0.31% | 1.13% | 107554 | 3432万 | 30.45 | 30.62 | 318.69 | 8 | 巨力索具 | 2024-04-18 四 | 3.25 | 3.23 | 3.18 | 3.25 | 3.17 | -1.55% | 1.38% | 131446 | 4225万 | 30.36 | 30.53 | 317.7 | 9 | 巨力索具 | 2024-04-17 三 | 3.02 | 3.02 | 3.23 | 3.23 | 3.02 | 6.95% | 1.95% | 186236 | 5851万 | 30.84 | 31.01 | 322.69 | 10 | 巨力索具 | 2024-04-16 二 | 3.22 | 3.26 | 3.02 | 3.25 | 3.02 | -7.36% | 2.24% | 213547 | 6585万 | 28.83 | 28.99 | 301.71 | 11 | 巨力索具 | 2024-04-15 一 | 3.48 | 3.50 | 3.26 | 3.51 | 3.15 | -6.86% | 2.28% | 217701 | 7230万 | 31.12 | 31.3 | 325.69 | 12 | 巨力索具 | 2024-04-12 五 | 3.57 | 3.57 | 3.50 | 3.59 | 3.49 | -1.96% | 0.83% | 79702 | 2822万 | 33.41 | 33.6 | 349.66 | 13 | 巨力索具 | 2024-04-11 四 | 3.49 | 3.52 | 3.57 | 3.61 | 3.47 | 1.42% | 1.26% | 120439 | 4285万 | 34.08 | 34.27 | 356.66 | 14 | 巨力索具 | 2024-04-10 三 | 3.60 | 3.61 | 3.52 | 3.61 | 3.47 | -2.49% | 1.23% | 117249 | 4134万 | 33.61 | 33.79 | 351.66 | 15 | 巨力索具 | 2024-04-09 二 | 3.55 | 3.56 | 3.61 | 3.62 | 3.55 | 1.40% | 0.83% | 79539 | 2853万 | 34.46 | 34.66 | 360.65 | 16 | 巨力索具 | 2024-04-08 一 | 3.64 | 3.66 | 3.56 | 3.65 | 3.56 | -2.73% | 1.14% | 108447 | 3907万 | 33.99 | 34.18 | 355.66 | 17 | 巨力索具 | 2024-04-03 三 | 3.67 | 3.66 | 3.66 | 3.68 | 3.61 | 0.00% | 1.23% | 117297 | 4272万 | 34.94 | 35.14 | 365.65 | 18 | 巨力索具 | 2024-04-02 二 | 3.62 | 3.62 | 3.66 | 3.70 | 3.61 | 1.10% | 1.40% | 133872 | 4899万 | 34.94 | 35.14 | 365.65 | 19 | 巨力索具 | 2024-04-01 一 | 3.59 | 3.59 | 3.62 | 3.63 | 3.59 | 0.84% | 1.06% | 101374 | 3664万 | 34.56 | 34.75 | 361.65 | 20 | 巨力索具 | 2024-03-29 五 | 3.51 | 3.50 | 3.59 | 3.60 | 3.51 | 2.57% | 1.49% | 142038 | 5047万 | 34.27 | 34.46 | 358.66 | 21 | 巨力索具 | 2024-03-28 四 | 3.44 | 3.44 | 3.50 | 3.53 | 3.42 | 1.74% | 0.96% | 91857 | 3209万 | 33.41 | 33.6 | 349.66 | 22 | 巨力索具 | 2024-03-27 三 | 3.51 | 3.55 | 3.44 | 3.55 | 3.44 | -3.10% | 1.05% | 100712 | 3514万 | 32.84 | 33.02 | 343.67 | 23 | 巨力索具 | 2024-03-26 二 | 3.50 | 3.51 | 3.55 | 3.56 | 3.47 | 1.14% | 1.16% | 110607 | 3893万 | 33.89 | 34.08 | 354.66 | 24 | 巨力索具 | 2024-03-25 一 | 3.58 | 3.59 | 3.51 | 3.62 | 3.51 | -2.23% | 1.15% | 109853 | 3919万 | 33.51 | 33.7 | 350.66 | 25 | 巨力索具 | 2024-03-22 五 | 3.67 | 3.67 | 3.59 | 3.67 | 3.56 | -2.18% | 1.31% | 124997 | 4500万 | 34.27 | 34.46 | 358.66 | 26 | 巨力索具 | 2024-03-21 四 | 3.65 | 3.66 | 3.67 | 3.68 | 3.61 | 0.27% | 1.38% | 131347 | 4798万 | 35.04 | 35.23 | 366.65 | 27 | 巨力索具 | 2024-03-20 三 | 3.65 | 3.64 | 3.66 | 3.67 | 3.63 | 0.55% | 1.15% | 109372 | 3989万 | 34.94 | 35.14 | 365.65 | 28 | 巨力索具 | 2024-03-19 二 | 3.63 | 3.65 | 3.64 | 3.68 | 3.63 | -0.27% | 1.14% | 108873 | 3980万 | 34.75 | 34.94 | 363.65 | 29 | 巨力索具 | 2024-03-18 一 | 3.63 | 3.61 | 3.65 | 3.66 | 3.61 | 1.11% | 1.20% | 114865 | 4180万 | 34.85 | 35.04 | 364.65 | 30 | 巨力索具 | 2024-03-15 五 | 3.53 | 3.53 | 3.61 | 3.61 | 3.51 | 2.27% | 1.20% | 114734 | 4095万 | 34.46 | 34.66 | 360.65 | 31 | 巨力索具 | 2024-03-14 四 | 3.55 | 3.56 | 3.53 | 3.58 | 3.48 | -0.84% | 1.16% | 110776 | 3914万 | 33.7 | 33.89 | 352.66 | 32 | 巨力索具 | 2024-03-08 五 | 3.45 | 3.42 | 3.47 | 3.47 | 3.39 | 1.46% | 1.10% | 105399 | 3618万 | 33.13 | 33.31 | 346.67 | 33 | 巨力索具 | 2024-03-07 四 | 3.45 | 3.43 | 3.42 | 3.50 | 3.41 | -0.29% | 1.60% | 153103 | 5298万 | 32.65 | 32.83 | 341.67 | 34 | 巨力索具 | 2024-03-06 三 | 3.36 | 3.36 | 3.43 | 3.45 | 3.31 | 2.08% | 1.44% | 137754 | 4697万 | 32.75 | 32.93 | 342.67 | 35 | 巨力索具 | 2024-03-05 二 | 3.41 | 3.43 | 3.36 | 3.42 | 3.34 | -2.04% | 1.12% | 106938 | 3605万 | 32.08 | 32.26 | 335.68 | 36 | 巨力索具 | 2024-03-04 一 | 3.46 | 3.45 | 3.43 | 3.47 | 3.38 | -0.58% | 1.23% | 117766 | 4020万 | 32.75 | 32.93 | 342.67 | 37 | 巨力索具 | 2024-03-01 五 | 3.45 | 3.43 | 3.45 | 3.45 | 3.39 | 0.58% | 1.42% | 135196 | 4624万 | 32.94 | 33.12 | 344.67 | 38 | 巨力索具 | 2024-02-29 四 | 3.30 | 3.34 | 3.43 | 3.43 | 3.30 | 2.69% | 1.82% | 173574 | 5889万 | 32.75 | 32.93 | 342.67 | 39 | 巨力索具 | 2024-02-28 三 | 3.59 | 3.58 | 3.34 | 3.67 | 3.32 | -6.70% | 2.97% | 283385 | 9951万 | 31.89 | 32.06 | 333.68 | 40 | 巨力索具 | 2024-02-27 二 | 3.48 | 3.48 | 3.58 | 3.58 | 3.45 | 2.87% | 1.73% | 165083 | 5839万 | 34.18 | 34.37 | 357.66 | 41 | 巨力索具 | 2024-02-26 一 | 3.42 | 3.40 | 3.48 | 3.54 | 3.41 | 2.35% | 2.22% | 211594 | 7360万 | 33.22 | 33.41 | 347.67 | 42 | 巨力索具 | 2024-02-23 五 | 3.34 | 3.33 | 3.40 | 3.42 | 3.31 | 2.10% | 1.59% | 151848 | 5095万 | 32.46 | 32.64 | 339.67 | 43 | 巨力索具 | 2024-02-22 四 | 3.30 | 3.28 | 3.33 | 3.35 | 3.26 | 1.52% | 1.12% | 106607 | 3527万 | 31.79 | 31.97 | 332.68 | 44 | 巨力索具 | 2024-02-21 三 | 3.21 | 3.24 | 3.28 | 3.37 | 3.18 | 1.23% | 1.71% | 163400 | 5403万 | 31.31 | 31.49 | 327.69 | 45 | 巨力索具 | 2024-02-20 二 | 3.24 | 3.24 | 3.24 | 3.24 | 3.16 | 0.00% | 1.17% | 111715 | 3588万 | 30.93 | 31.1 | 323.69 | 46 | 巨力索具 | 2024-02-19 一 | 3.16 | 3.14 | 3.24 | 3.29 | 3.16 | 3.18% | 1.94% | 185347 | 5978万 | 30.93 | 31.1 | 323.69 | 47 | 巨力索具 | 2024-02-08 四 | 2.93 | 2.93 | 3.14 | 3.16 | 2.89 | 7.17% | 2.54% | 242831 | 7387万 | 29.98 | 30.14 | 313.7 | 48 | 巨力索具 | 2024-02-07 三 | 3.02 | 3.01 | 2.93 | 3.07 | 2.90 | -2.66% | 2.31% | 220846 | 6588万 | 27.97 | 28.13 | 292.72 | 49 | 巨力索具 | 2024-02-06 二 | 2.89 | 2.93 | 3.01 | 3.11 | 2.75 | 2.73% | 2.38% | 227168 | 6628万 | 28.74 | 28.9 | 300.71 | 50 | 巨力索具 | 2024-02-05 一 | 3.18 | 3.21 | 2.93 | 3.18 | 2.89 | -8.72% | 3.03% | 288884 | 8538万 | 27.97 | 28.13 | 292.72 | 51 | 巨力索具 | 2024-02-02 五 | 3.40 | 3.42 | 3.21 | 3.47 | 3.09 | -6.14% | 2.13% | 203207 | 6654万 | 30.65 | 30.82 | 320.69 | 52 | 巨力索具 | 2024-02-01 四 | 3.53 | 3.53 | 3.42 | 3.53 | 3.39 | -3.12% | 1.53% | 146352 | 5045万 | 32.65 | 32.83 | 341.67 | 53 | 巨力索具 | 2024-01-31 三 | 3.66 | 3.73 | 3.53 | 3.71 | 3.50 | -5.36% | 1.81% | 172371 | 6190万 | 33.7 | 33.89 | 352.66 | 54 | 巨力索具 | 2024-01-30 二 | 3.81 | 3.84 | 3.73 | 3.86 | 3.71 | -2.86% | 1.05% | 99784 | 3780万 | 35.61 | 35.81 | 372.64 | 55 | 巨力索具 | 2024-01-29 一 | 3.94 | 3.94 | 3.84 | 3.96 | 3.81 | -2.54% | 1.25% | 119264 | 4610万 | 36.66 | 36.86 | 383.63 | 56 | 巨力索具 | 2024-01-26 五 | 3.90 | 3.89 | 3.94 | 3.97 | 3.86 | 1.29% | 1.75% | 167515 | 6606万 | 37.61 | 37.82 | 393.62 | 57 | 巨力索具 | 2024-01-25 四 | 3.77 | 3.76 | 3.89 | 3.92 | 3.74 | 3.46% | 2.00% | 190778 | 7338万 | 37.14 | 37.34 | 388.63 | 58 | 巨力索具 | 2024-01-24 三 | 3.66 | 3.66 | 3.76 | 3.77 | 3.61 | 2.73% | 1.96% | 187375 | 6928万 | 35.9 | 36.1 | 375.64 | 59 | 巨力索具 | 2024-01-23 二 | 3.62 | 3.66 | 3.66 | 3.68 | 3.55 | 0.00% | 1.68% | 160037 | 5820万 | 34.94 | 35.14 | 365.65 | 60 | 巨力索具 | 2024-01-22 一 | 3.89 | 3.91 | 3.66 | 3.90 | 3.62 | -6.39% | 2.51% | 239423 | 9041万 | 34.94 | 35.14 | 365.65 | 61 | 巨力索具 | 2024-01-19 五 | 4.00 | 4.00 | 3.91 | 4.00 | 3.91 | -2.25% | 1.57% | 149705 | 5911万 | 37.33 | 37.54 | 390.62 | 62 | 巨力索具 | 2024-01-18 四 | 4.08 | 4.12 | 4.00 | 4.08 | 3.90 | -2.91% | 3.08% | 294133 | 11743万 | 38.19 | 38.4 | 399.62 | 63 | 巨力索具 | 2024-01-17 三 | 4.23 | 4.25 | 4.12 | 4.23 | 4.12 | -3.06% | 1.71% | 163018 | 6794万 | 39.33 | 39.55 | 411.6 | 64 | 巨力索具 | 2024-01-16 二 | 4.29 | 4.25 | 4.25 | 4.29 | 4.12 | 0.00% | 2.81% | 267828 | 11259万 | 40.57 | 40.8 | 424.59 | 65 | 巨力索具 | 2024-01-15 一 | 4.30 | 4.33 | 4.25 | 4.32 | 4.23 | -1.85% | 2.39% | 228325 | 9723万 | 40.57 | 40.8 | 424.59 | 66 | 巨力索具 | 2024-01-12 五 | 4.38 | 4.39 | 4.33 | 4.45 | 4.33 | -1.37% | 2.56% | 244663 | 10719万 | 41.34 | 41.57 | 432.58 | 67 | 巨力索具 | 2024-01-11 四 | 4.36 | 4.37 | 4.39 | 4.41 | 4.34 | 0.46% | 2.84% | 270958 | 11862万 | 41.91 | 42.14 | 438.58 | 68 | 巨力索具 | 2024-01-10 三 | 4.49 | 4.50 | 4.37 | 4.49 | 4.36 | -2.89% | 3.86% | 368080 | 16227万 | 41.72 | 41.95 | 436.58 | 69 | 巨力索具 | 2024-01-09 二 | 4.43 | 4.44 | 4.50 | 4.55 | 4.39 | 1.35% | 6.19% | 591362 | 26464万 | 42.96 | 43.2 | 449.57 | 70 | 巨力索具 | 2024-01-08 一 | 4.29 | 4.29 | 4.44 | 4.68 | 4.25 | 3.50% | 7.23% | 690402 | 30930万 | 42.39 | 42.62 | 443.57 | 71 | 巨力索具 | 2024-01-05 五 | 4.38 | 4.36 | 4.29 | 4.39 | 4.27 | -1.61% | 1.34% | 128135 | 5544万 | 40.96 | 41.18 | 428.59 | 72 | 巨力索具 | 2024-01-04 四 | 4.33 | 4.35 | 4.36 | 4.37 | 4.33 | 0.23% | 1.11% | 105913 | 4610万 | 41.62 | 41.86 | 435.58 | 73 | 巨力索具 | 2024-01-03 三 | 4.36 | 4.37 | 4.35 | 4.38 | 4.31 | -0.46% | 0.97% | 92404 | 4014万 | 41.53 | 41.76 | 434.58 | 74 | 巨力索具 | 2024-01-02 二 | 4.33 | 4.31 | 4.37 | 4.39 | 4.32 | 1.39% | 1.83% | 174442 | 7624万 | 41.72 | 41.95 | 436.58 | 75 | 巨力索具 | 2023-12-29 五 | 4.24 | 4.24 | 4.31 | 4.33 | 4.23 | 1.65% | 1.11% | 106383 | 4573万 | 41.15 | 41.38 | 430.59 | 76 | 巨力索具 | 2023-12-28 四 | 4.18 | 4.19 | 4.24 | 4.26 | 4.16 | 1.19% | 1.38% | 131920 | 5564万 | 40.48 | 40.7 | 423.59 | 77 | 巨力索具 | 2023-12-27 三 | 4.15 | 4.17 | 4.19 | 4.21 | 4.13 | 0.48% | 0.85% | 81152 | 3383万 | 40 | 40.22 | 418.6 | 78 | 巨力索具 | 2023-12-26 二 | 4.23 | 4.24 | 4.17 | 4.23 | 4.14 | -1.65% | 1.04% | 99064 | 4133万 | 39.81 | 40.03 | 416.6 | 79 | 巨力索具 | 2023-12-25 一 | 4.24 | 4.24 | 4.24 | 4.29 | 4.21 | 0.00% | 1.00% | 95158 | 4041万 | 40.48 | 40.7 | 423.59 | 80 | 巨力索具 | 2023-12-22 五 | 4.28 | 4.28 | 4.24 | 4.29 | 4.21 | -0.93% | 1.02% | 97689 | 4149万 | 40.48 | 40.7 | 423.59 | 81 | 巨力索具 | 2023-12-21 四 | 4.22 | 4.22 | 4.28 | 4.28 | 4.14 | 1.42% | 1.35% | 128554 | 5422万 | 40.86 | 41.09 | 427.59 | 82 | 巨力索具 | 2023-12-20 三 | 4.25 | 4.24 | 4.22 | 4.31 | 4.22 | -0.47% | 0.98% | 93309 | 3975万 | 40.29 | 40.51 | 421.6 | 83 | 巨力索具 | 2023-12-19 二 | 4.24 | 4.25 | 4.24 | 4.26 | 4.21 | -0.24% | 0.88% | 84445 | 3574万 | 40.48 | 40.7 | 423.59 | 84 | 巨力索具 | 2023-12-18 一 | 4.32 | 4.32 | 4.25 | 4.33 | 4.23 | -1.62% | 0.99% | 94844 | 4062万 | 40.57 | 40.8 | 424.59 | 85 | 巨力索具 | 2023-12-15 五 | 4.34 | 4.33 | 4.32 | 4.36 | 4.30 | -0.23% | 0.74% | 70402 | 3048万 | 41.24 | 41.47 | 431.59 | 86 | 巨力索具 | 2023-12-14 四 | 4.34 | 4.33 | 4.33 | 4.36 | 4.32 | 0.00% | 0.73% | 69904 | 3033万 | 41.34 | 41.57 | 432.58 | 87 | 巨力索具 | 2023-12-13 三 | 4.33 | 4.33 | 4.33 | 4.38 | 4.29 | 0.00% | 1.21% | 115359 | 4999万 | 41.34 | 41.57 | 432.58 | 88 | 巨力索具 | 2023-12-12 二 | 4.26 | 4.26 | 4.33 | 4.34 | 4.25 | 1.64% | 1.31% | 124888 | 5384万 | 41.34 | 41.57 | 432.58 | 89 | 巨力索具 | 2023-12-11 一 | 4.20 | 4.20 | 4.26 | 4.27 | 4.15 | 1.43% | 1.25% | 119673 | 5067万 | 40.67 | 40.9 | 425.59 | 90 | 巨力索具 | 2023-12-08 五 | 4.33 | 4.32 | 4.20 | 4.34 | 4.20 | -2.78% | 1.59% | 152180 | 6478万 | 40.1 | 40.32 | 419.6 | 91 | 巨力索具 | 2023-12-07 四 | 4.35 | 4.35 | 4.32 | 4.35 | 4.30 | -0.69% | 0.82% | 78115 | 3372万 | 41.24 | 41.47 | 431.59 | 92 | 巨力索具 | 2023-12-06 三 | 4.30 | 4.32 | 4.35 | 4.38 | 4.30 | 0.69% | 0.99% | 94076 | 4088万 | 41.53 | 41.76 | 434.58 | 93 | 巨力索具 | 2023-12-05 二 | 4.39 | 4.39 | 4.32 | 4.40 | 4.32 | -1.59% | 1.14% | 108956 | 4736万 | 41.24 | 41.47 | 431.59 | 94 | 巨力索具 | 2023-12-04 一 | 4.37 | 4.36 | 4.39 | 4.40 | 4.36 | 0.69% | 1.13% | 107884 | 4727万 | 41.91 | 42.14 | 438.58 | 95 | 巨力索具 | 2023-12-01 五 | 4.36 | 4.34 | 4.36 | 4.37 | 4.30 | 0.46% | 1.04% | 99034 | 4306万 | 41.62 | 41.86 | 435.58 | 96 | 巨力索具 | 2023-11-30 四 | 4.37 | 4.37 | 4.34 | 4.40 | 4.33 | -0.69% | 1.03% | 98026 | 4270万 | 41.43 | 41.66 | 433.58 | 97 | 巨力索具 | 2023-11-29 三 | 4.41 | 4.41 | 4.37 | 4.42 | 4.36 | -0.91% | 1.06% | 101392 | 4447万 | 41.72 | 41.95 | 436.58 | 98 | 巨力索具 | 2023-11-28 二 | 4.38 | 4.37 | 4.41 | 4.41 | 4.35 | 0.92% | 1.39% | 132838 | 5836万 | 42.1 | 42.34 | 440.58 | 99 | 巨力索具 | 2023-11-27 一 | 4.31 | 4.33 | 4.37 | 4.39 | 4.31 | 0.92% | 1.19% | 113486 | 4950万 | 41.72 | 41.95 | 436.58 | 100 | 巨力索具 | 2023-11-24 五 | 4.36 | 4.36 | 4.33 | 4.37 | 4.31 | -0.69% | 1.09% | 104316 | 4526万 | 41.34 | 41.57 | 432.58 | 101 | 巨力索具 | 2023-11-23 四 | 4.32 | 4.34 | 4.36 | 4.37 | 4.30 | 0.46% | 1.08% | 103084 | 4481万 | 41.62 | 41.86 | 435.58 | 102 | 巨力索具 | 2023-11-22 三 | 4.35 | 4.36 | 4.34 | 4.39 | 4.34 | -0.46% | 1.31% | 124667 | 5440万 | 41.43 | 41.66 | 433.58 | 103 | 巨力索具 | 2023-11-21 二 | 4.41 | 4.41 | 4.36 | 4.44 | 4.36 | -1.13% | 1.90% | 181339 | 7973万 | 41.62 | 41.86 | 435.58 | 104 | 巨力索具 | 2023-11-20 一 | 4.38 | 4.37 | 4.41 | 4.45 | 4.34 | 0.92% | 1.96% | 187103 | 8226万 | 42.1 | 42.34 | 440.58 | 105 | 巨力索具 | 2023-11-17 五 | 4.35 | 4.32 | 4.37 | 4.40 | 4.30 | 1.16% | 1.45% | 138260 | 6018万 | 41.72 | 41.95 | 436.58 | 106 | 巨力索具 | 2023-11-16 四 | 4.33 | 4.35 | 4.32 | 4.36 | 4.31 | -0.69% | 1.16% | 110871 | 4806万 | 41.24 | 41.47 | 431.59 | 107 | 巨力索具 | 2023-11-15 三 | 4.36 | 4.36 | 4.35 | 4.38 | 4.33 | -0.23% | 1.84% | 175302 | 7624万 | 41.53 | 41.76 | 434.58 | 108 | 巨力索具 | 2023-11-14 二 | 4.31 | 4.29 | 4.36 | 4.43 | 4.25 | 1.63% | 3.89% | 371725 | 16170万 | 41.62 | 41.86 | 435.58 | 109 | 巨力索具 | 2023-11-13 一 | 4.24 | 4.22 | 4.29 | 4.30 | 4.23 | 1.66% | 1.54% | 147238 | 6291万 | 40.96 | 41.18 | 428.59 | 110 | 巨力索具 | 2023-11-10 五 | 4.21 | 4.22 | 4.22 | 4.24 | 4.19 | 0.00% | 0.67% | 63802 | 2691万 | 40.29 | 40.51 | 421.6 | 111 | 巨力索具 | 2023-11-09 四 | 4.25 | 4.24 | 4.22 | 4.26 | 4.22 | -0.47% | 0.96% | 91753 | 3892万 | 40.29 | 40.51 | 421.6 | 112 | 巨力索具 | 2023-11-08 三 | 4.27 | 4.27 | 4.24 | 4.27 | 4.22 | -0.70% | 0.97% | 92383 | 3925万 | 40.48 | 40.7 | 423.59 | 113 | 巨力索具 | 2023-11-07 二 | 4.26 | 4.28 | 4.27 | 4.29 | 4.24 | -0.23% | 1.11% | 105856 | 4522万 | 40.77 | 40.99 | 426.59 | 114 | 巨力索具 | 2023-11-06 一 | 4.26 | 4.24 | 4.28 | 4.28 | 4.24 | 0.94% | 1.41% | 134733 | 5740万 | 40.86 | 41.09 | 427.59 | 115 | 巨力索具 | 2023-11-03 五 | 4.20 | 4.20 | 4.24 | 4.25 | 4.20 | 0.95% | 1.09% | 104226 | 4409万 | 40.48 | 40.7 | 423.59 | 116 | 巨力索具 | 2023-11-02 四 | 4.22 | 4.24 | 4.20 | 4.25 | 4.19 | -0.94% | 0.97% | 92348 | 3885万 | 40.1 | 40.32 | 419.6 | 117 | 巨力索具 | 2023-11-01 三 | 4.25 | 4.22 | 4.24 | 4.27 | 4.22 | 0.47% | 1.40% | 133873 | 5678万 | 40.48 | 40.7 | 423.59 | 118 | 巨力索具 | 2023-10-31 二 | 4.21 | 4.21 | 4.22 | 4.22 | 4.18 | 0.24% | 0.71% | 67864 | 2851万 | 40.29 | 40.51 | 421.6 | 119 | 巨力索具 | 2023-10-30 一 | 4.19 | 4.18 | 4.21 | 4.25 | 4.17 | 0.72% | 1.27% | 121703 | 5124万 | 40.19 | 40.42 | 420.6 | 120 | 巨力索具 | 2023-10-27 五 | 4.11 | 4.13 | 4.18 | 4.19 | 4.11 | 1.21% | 1.08% | 102835 | 4267万 | 39.91 | 40.13 | 563.41 | 121 | 巨力索具 | 2023-10-26 四 | 4.10 | 4.12 | 4.13 | 4.15 | 4.05 | 0.24% | 0.92% | 87435 | 3580万 | 39.43 | 39.65 | 556.67 | 122 | 巨力索具 | 2023-10-25 三 | 4.09 | 4.07 | 4.12 | 4.15 | 4.08 | 1.23% | 1.31% | 125513 | 5173万 | 39.33 | 39.55 | 555.32 | 123 | 巨力索具 | 2023-10-24 二 | 4.03 | 4.02 | 4.07 | 4.10 | 4.03 | 1.24% | 1.06% | 101590 | 4132万 | 38.86 | 39.07 | 548.58 | 124 | 巨力索具 | 2023-10-23 一 | 4.13 | 4.12 | 4.02 | 4.13 | 3.99 | -2.43% | 1.38% | 131493 | 5333万 | 38.38 | 38.59 | 541.84 | 125 | 巨力索具 | 2023-10-20 五 | 4.16 | 4.16 | 4.12 | 4.18 | 4.10 | -0.96% | 1.11% | 105713 | 4372万 | 39.33 | 39.55 | 555.32 | 126 | 巨力索具 | 2023-10-19 四 | 4.18 | 4.19 | 4.16 | 4.21 | 4.15 | -0.72% | 0.80% | 76340 | 3192万 | 39.72 | 39.94 | 560.71 | 127 | 巨力索具 | 2023-10-18 三 | 4.22 | 4.22 | 4.19 | 4.23 | 4.16 | -0.71% | 1.12% | 106577 | 4461万 | 40 | 40.22 | 564.75 | 128 | 巨力索具 | 2023-10-17 二 | 4.23 | 4.22 | 4.22 | 4.25 | 4.19 | 0.00% | 1.27% | 121548 | 5131万 | 40.29 | 40.51 | 568.8 | 129 | 巨力索具 | 2023-10-16 一 | 4.17 | 4.17 | 4.22 | 4.25 | 4.15 | 1.20% | 1.83% | 174381 | 7345万 | 40.29 | 40.51 | 568.8 | 130 | 巨力索具 | 2023-10-13 五 | 4.19 | 4.21 | 4.17 | 4.20 | 4.16 | -0.95% | 0.62% | 59043 | 2467万 | 39.81 | 40.03 | 562.06 | 131 | 巨力索具 | 2023-10-12 四 | 4.19 | 4.18 | 4.21 | 4.22 | 4.16 | 0.72% | 0.84% | 79754 | 3345万 | 40.19 | 40.42 | 567.45 | 132 | 巨力索具 | 2023-10-11 三 | 4.22 | 4.20 | 4.18 | 4.24 | 4.16 | -0.48% | 1.24% | 118039 | 4945万 | 39.91 | 40.13 | 563.41 | 133 | 巨力索具 | 2023-10-10 二 | 4.21 | 4.23 | 4.20 | 4.24 | 4.18 | -0.71% | 1.43% | 136640 | 5751万 | 40.1 | 40.32 | 566.1 | 134 | 巨力索具 | 2023-10-09 一 | 4.16 | 4.17 | 4.23 | 4.24 | 4.15 | 1.44% | 2.13% | 203723 | 8567万 | 40.38 | 40.61 | 570.15 | 135 | 巨力索具 | 2023-09-28 四 | 4.17 | 4.15 | 4.17 | 4.19 | 4.14 | 0.48% | 1.06% | 101592 | 4228万 | 39.81 | 40.03 | 562.06 | 136 | 巨力索具 | 2023-09-27 三 | 4.11 | 4.16 | 4.15 | 4.19 | 4.11 | -0.24% | 1.59% | 151892 | 6310万 | 39.62 | 39.84 | 559.36 | 137 | 巨力索具 | 2023-09-26 二 | 4.10 | 4.11 | 4.16 | 4.30 | 4.06 | 1.22% | 2.50% | 238899 | 9939万 | 39.72 | 39.94 | 560.71 | 138 | 巨力索具 | 2023-09-25 一 | 4.12 | 4.12 | 4.11 | 4.14 | 4.09 | -0.24% | 0.47% | 44476 | 1827万 | 39.24 | 39.46 | 553.97 | 139 | 巨力索具 | 2023-09-22 五 | 4.08 | 4.09 | 4.12 | 4.13 | 4.08 | 0.73% | 0.63% | 59834 | 2455万 | 39.33 | 39.55 | 555.32 | 140 | 巨力索具 | 2023-09-21 四 | 4.08 | 4.09 | 4.09 | 4.12 | 4.07 | 0.00% | 0.50% | 47696 | 1954万 | 39.05 | 39.26 | 551.28 | 141 | 巨力索具 | 2023-09-20 三 | 4.11 | 4.12 | 4.09 | 4.14 | 4.08 | -0.73% | 0.55% | 52470 | 2157万 | 39.05 | 39.26 | 551.28 | 142 | 巨力索具 | 2023-09-19 二 | 4.17 | 4.18 | 4.12 | 4.18 | 4.12 | -1.44% | 0.54% | 51250 | 2124万 | 39.33 | 39.55 | 555.32 | 143 | 巨力索具 | 2023-09-18 一 | 4.13 | 4.15 | 4.18 | 4.19 | 4.10 | 0.72% | 0.84% | 79929 | 3325万 | 39.91 | 40.13 | 563.41 | 144 | 巨力索具 | 2023-09-15 五 | 4.12 | 4.11 | 4.15 | 4.16 | 4.11 | 0.97% | 0.71% | 67643 | 2799万 | 39.62 | 39.84 | 559.36 | 145 | 巨力索具 | 2023-09-14 四 | 4.14 | 4.12 | 4.11 | 4.14 | 4.08 | -0.24% | 0.50% | 47764 | 1960万 | 39.24 | 39.46 | 553.97 | 146 | 巨力索具 | 2023-09-13 三 | 4.15 | 4.14 | 4.12 | 4.16 | 4.09 | -0.48% | 0.59% | 56700 | 2338万 | 39.33 | 39.55 | 555.32 | 147 | 巨力索具 | 2023-09-12 二 | 4.15 | 4.14 | 4.14 | 4.15 | 4.12 | 0.00% | 0.46% | 44321 | 1834万 | 39.52 | 39.74 | 558.02 | 148 | 巨力索具 | 2023-09-11 一 | 4.13 | 4.13 | 4.14 | 4.15 | 4.09 | 0.24% | 0.52% | 49212 | 2030万 | 39.52 | 39.74 | 558.02 | 149 | 巨力索具 | 2023-09-08 五 | 4.12 | 4.12 | 4.13 | 4.14 | 4.10 | 0.24% | 0.44% | 42287 | 1744万 | 39.43 | 39.65 | 556.67 | 150 | 巨力索具 | 2023-09-07 四 | 4.17 | 4.19 | 4.12 | 4.18 | 4.12 | -1.67% | 0.59% | 56323 | 2334万 | 39.33 | 39.55 | 555.32 | 151 | 巨力索具 | 2023-09-06 三 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | 0.00% | 0.52% | 49404 | 2063万 | 40 | 40.22 | 564.75 | 152 | 巨力索具 | 2023-09-05 二 | 4.17 | 4.17 | 4.19 | 4.19 | 4.14 | 0.48% | 0.73% | 69382 | 2888万 | 40 | 40.22 | 564.75 | 153 | 巨力索具 | 2023-09-04 一 | 4.12 | 4.12 | 4.17 | 4.20 | 4.12 | 1.21% | 1.13% | 108139 | 4498万 | 39.81 | 40.03 | 562.06 | 154 | 巨力索具 | 2023-09-01 五 | 4.11 | 4.11 | 4.12 | 4.16 | 4.08 | 0.24% | 0.61% | 58342 | 2403万 | 39.33 | 39.55 | 555.32 | 155 | 巨力索具 | 2023-08-31 四 | 4.16 | 4.16 | 4.11 | 4.16 | 4.10 | -1.20% | 0.70% | 66477 | 2742万 | 39.24 | 39.46 | 553.97 | 156 | 巨力索具 | 2023-08-30 三 | 4.14 | 4.15 | 4.16 | 4.18 | 4.13 | 0.24% | 0.83% | 78908 | 3277万 | 39.72 | 39.94 | 560.71 | 157 | 巨力索具 | 2023-08-29 二 | 4.02 | 4.03 | 4.15 | 4.19 | 4.02 | 2.98% | 1.50% | 142977 | 5892万 | 39.62 | 39.84 | 559.36 | 158 | 巨力索具 | 2023-08-28 一 | 4.10 | 3.97 | 4.03 | 4.14 | 4.01 | 1.51% | 1.25% | 110229 | 4493万 | 35.46 | 38.69 | 610.58 | 159 | 巨力索具 | 2023-08-25 五 | 4.00 | 4.01 | 3.97 | 4.06 | 3.96 | -1.00% | 0.87% | 76176 | 3044万 | 34.93 | 38.11 | 601.49 | 160 | 巨力索具 | 2023-08-23 三 | 4.10 | 4.10 | 4.05 | 4.10 | 4.04 | -1.22% | 0.62% | 54725 | 2226万 | 35.63 | 38.88 | 613.61 | 161 | 巨力索具 | 2023-08-22 二 | 4.14 | 4.13 | 4.10 | 4.15 | 4.03 | -0.73% | 1.09% | 96076 | 3917万 | 36.07 | 39.36 | 621.19 |
|
行情刷新 | 流通股东
|