| 股票名称 | 代码 002360 | 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 | 同德化工 | 2026-03-20 五 | 6.12 | 6.01 | 6.13 | 6.26 | 5.96 | 2.00% | 7.23% | 236669 | 14442万 | 20.08 | 24.63 | -20.32 | | 2 | 同德化工 | 2026-03-19 四 | 6.50 | 6.48 | 6.01 | 6.52 | 5.95 | -7.25% | 8.14% | 266531 | 16411万 | 19.68 | 24.15 | -19.92 | | 3 | 同德化工 | 2026-03-18 三 | 6.50 | 6.54 | 6.48 | 6.60 | 6.36 | -0.92% | 7.73% | 253233 | 16372万 | 21.22 | 26.03 | -21.48 | | 4 | 同德化工 | 2026-03-17 二 | 6.64 | 6.63 | 6.54 | 6.89 | 6.52 | -1.36% | 10.04% | 328816 | 22035万 | 21.42 | 26.28 | -21.67 | | 5 | 同德化工 | 2026-03-16 一 | 6.56 | 6.69 | 6.63 | 6.70 | 6.47 | -0.90% | 12.26% | 401517 | 26404万 | 21.71 | 26.64 | -21.97 | | 6 | 同德化工 | 2026-03-13 五 | 6.60 | 6.43 | 6.69 | 6.84 | 6.40 | 4.04% | 17.25% | 565075 | 37712万 | 21.91 | 26.88 | -22.17 | | 7 | 同德化工 | 2026-03-12 四 | 6.06 | 6.01 | 6.43 | 6.61 | 6.01 | 6.99% | 16.75% | 548471 | 34959万 | 21.06 | 25.83 | -21.31 | | 8 | 同德化工 | 2026-03-11 三 | 5.93 | 5.92 | 6.01 | 6.05 | 5.87 | 1.52% | 5.79% | 189520 | 11365万 | 19.68 | 24.15 | -19.92 | | 9 | 同德化工 | 2026-03-10 二 | 5.84 | 5.79 | 5.92 | 5.97 | 5.78 | 2.25% | 5.36% | 175520 | 10322万 | 19.39 | 23.79 | -19.62 | | 10 | 同德化工 | 2026-03-09 一 | 5.73 | 5.80 | 5.79 | 5.97 | 5.73 | -0.17% | 5.29% | 173317 | 10089万 | 18.96 | 23.26 | -19.19 | | 11 | 同德化工 | 2026-03-06 五 | 5.52 | 5.53 | 5.80 | 5.81 | 5.49 | 4.88% | 5.22% | 170816 | 9761万 | 19 | 23.3 | -19.22 | | 12 | 同德化工 | 2026-03-05 四 | 5.56 | 5.48 | 5.53 | 5.63 | 5.37 | 0.91% | 5.01% | 164098 | 9095万 | 18.11 | 22.22 | -18.33 | | 13 | 同德化工 | 2026-03-04 三 | 5.41 | 5.48 | 5.48 | 5.57 | 5.33 | 0.00% | 5.32% | 174279 | 9531万 | 17.95 | 22.02 | -18.16 | | 14 | 同德化工 | 2026-03-03 二 | 5.64 | 5.64 | 5.48 | 5.66 | 5.46 | -2.84% | 5.65% | 185107 | 10320万 | 17.95 | 22.02 | -18.16 | | 15 | 同德化工 | 2026-03-02 一 | 5.80 | 5.85 | 5.64 | 5.80 | 5.56 | -3.59% | 6.84% | 224029 | 12683万 | 18.47 | 22.66 | -18.69 | | 16 | 同德化工 | 2026-02-27 五 | 5.81 | 5.80 | 5.85 | 5.98 | 5.72 | 0.86% | 5.02% | 164330 | 9600万 | 19.16 | 23.5 | -19.39 | | 17 | 同德化工 | 2026-02-26 四 | 5.90 | 5.85 | 5.80 | 5.98 | 5.79 | -0.85% | 5.80% | 190040 | 11152万 | 19 | 23.3 | -19.22 | | 18 | 同德化工 | 2026-02-25 三 | 5.80 | 5.68 | 5.85 | 5.90 | 5.74 | 2.99% | 7.51% | 245926 | 14361万 | 19.16 | 23.5 | -19.39 | | 19 | 同德化工 | 2026-02-24 二 | 5.82 | 5.82 | 5.68 | 5.87 | 5.59 | -2.41% | 7.60% | 249003 | 14214万 | 18.6 | 22.82 | -18.82 | | 20 | 同德化工 | 2026-02-13 五 | 5.80 | 5.74 | 5.82 | 6.00 | 5.65 | 1.39% | 9.30% | 304514 | 17872万 | 19.06 | 23.38 | -19.29 | | 21 | 同德化工 | 2026-02-12 四 | 5.84 | 5.60 | 5.74 | 5.95 | 5.62 | 2.50% | 12.65% | 414393 | 23927万 | 18.8 | 23.06 | -19.02 | | 22 | 同德化工 | 2026-02-11 三 | 5.49 | 5.41 | 5.60 | 5.84 | 5.49 | 3.51% | 12.41% | 406366 | 22941万 | 18.34 | 22.5 | -18.56 | | 23 | 同德化工 | 2026-02-10 二 | 5.41 | 5.38 | 5.41 | 5.45 | 5.35 | 0.56% | 3.54% | 115998 | 6272万 | 17.72 | 21.74 | -17.93 | | 24 | 同德化工 | 2026-02-09 一 | 5.40 | 5.34 | 5.38 | 5.45 | 5.35 | 0.75% | 3.55% | 116251 | 6274万 | 17.62 | 21.62 | -17.83 | | 25 | 同德化工 | 2026-02-06 五 | 5.29 | 5.30 | 5.34 | 5.42 | 5.24 | 0.75% | 4.07% | 133385 | 7155万 | 17.49 | 21.45 | -17.7 | | 26 | 同德化工 | 2026-02-05 四 | 5.30 | 5.32 | 5.30 | 5.39 | 5.26 | -0.38% | 2.97% | 97247 | 5169万 | 17.36 | 21.29 | -17.56 | | 27 | 同德化工 | 2026-02-04 三 | 5.24 | 5.22 | 5.32 | 5.34 | 5.17 | 1.92% | 4.15% | 135829 | 7172万 | 17.42 | 21.37 | -17.63 | | 28 | 同德化工 | 2026-02-03 二 | 5.14 | 5.05 | 5.22 | 5.26 | 5.09 | 3.37% | 6.54% | 214257 | 11143万 | 17.1 | 20.97 | -17.3 | | 29 | 同德化工 | 2026-02-02 一 | 4.99 | 5.25 | 5.05 | 5.21 | 4.98 | -3.81% | 6.65% | 217740 | 11122万 | 16.54 | 20.29 | -16.74 | | 30 | 同德化工 | 2026-01-30 五 | 5.15 | 5.15 | 5.25 | 5.25 | 5.08 | 1.94% | 3.97% | 130096 | 6728万 | 17.19 | 21.09 | -17.4 | | 31 | 同德化工 | 2026-01-29 四 | 5.16 | 5.20 | 5.15 | 5.25 | 5.07 | -0.96% | 3.68% | 120611 | 6242万 | 16.87 | 20.69 | -17.07 | | 32 | 同德化工 | 2026-01-28 三 | 5.20 | 5.23 | 5.20 | 5.28 | 5.17 | -0.57% | 3.54% | 115850 | 6039万 | 17.03 | 20.89 | -17.23 | | 33 | 同德化工 | 2026-01-27 二 | 5.28 | 5.30 | 5.23 | 5.28 | 5.09 | -1.32% | 4.60% | 150733 | 7778万 | 17.13 | 21.01 | -17.33 | | 34 | 同德化工 | 2026-01-26 一 | 5.35 | 5.35 | 5.30 | 5.44 | 5.21 | -0.93% | 4.39% | 143724 | 7600万 | 17.36 | 21.29 | -17.56 | | 35 | 同德化工 | 2026-01-23 五 | 5.33 | 5.35 | 5.35 | 5.39 | 5.28 | 0.00% | 3.04% | 99568 | 5319万 | 17.52 | 21.49 | -17.73 | | 36 | 同德化工 | 2026-01-22 四 | 5.20 | 5.20 | 5.35 | 5.35 | 5.17 | 2.88% | 3.97% | 130112 | 6873万 | 17.52 | 21.49 | -17.73 | | 37 | 同德化工 | 2026-01-21 三 | 5.12 | 5.11 | 5.20 | 5.24 | 5.07 | 1.76% | 3.93% | 128709 | 6668万 | 17.03 | 20.89 | -17.23 | | 38 | 同德化工 | 2026-01-20 二 | 5.09 | 5.09 | 5.11 | 5.14 | 5.05 | 0.39% | 2.95% | 96723 | 4933万 | 16.74 | 20.53 | -16.94 | | 39 | 同德化工 | 2026-01-19 一 | 4.93 | 4.96 | 5.09 | 5.10 | 4.92 | 2.62% | 3.83% | 125568 | 6326万 | 16.67 | 20.45 | -16.87 | | 40 | 同德化工 | 2026-01-16 五 | 5.10 | 5.03 | 4.96 | 5.12 | 4.93 | -1.39% | 3.59% | 117705 | 5884万 | 16.25 | 19.93 | -16.44 | | 41 | 同德化工 | 2026-01-15 四 | 4.89 | 4.92 | 5.03 | 5.35 | 4.89 | 2.24% | 5.30% | 173640 | 8744万 | 16.47 | 20.21 | -16.67 | | 42 | 同德化工 | 2026-01-14 三 | 4.98 | 4.98 | 4.92 | 5.00 | 4.86 | -1.20% | 3.68% | 120534 | 5946万 | 16.11 | 19.77 | -16.31 | | 43 | 同德化工 | 2026-01-13 二 | 4.98 | 4.97 | 4.98 | 5.03 | 4.92 | 0.20% | 3.78% | 123772 | 6161万 | 16.31 | 20.01 | -16.5 | | 44 | 同德化工 | 2026-01-12 一 | 4.97 | 4.96 | 4.97 | 5.03 | 4.93 | 0.20% | 2.80% | 91751 | 4570万 | 16.28 | 19.97 | -16.47 | | 45 | 同德化工 | 2026-01-09 五 | 5.00 | 5.00 | 4.96 | 5.04 | 4.93 | -0.80% | 3.64% | 119262 | 5936万 | 16.25 | 19.93 | -16.44 | | 46 | 同德化工 | 2026-01-08 四 | 4.83 | 4.82 | 5.00 | 5.01 | 4.78 | 3.73% | 4.18% | 137045 | 6732万 | 16.38 | 20.09 | -16.57 | | 47 | 同德化工 | 2026-01-07 三 | 4.89 | 4.89 | 4.82 | 4.93 | 4.80 | -1.43% | 3.23% | 105896 | 5142万 | 15.79 | 19.37 | -15.97 | | 48 | 同德化工 | 2026-01-06 二 | 4.80 | 4.79 | 4.89 | 4.93 | 4.78 | 2.09% | 4.54% | 148729 | 7261万 | 16.02 | 19.65 | -16.21 | | 49 | 同德化工 | 2026-01-05 一 | 4.84 | 4.84 | 4.79 | 4.87 | 4.78 | -1.03% | 3.93% | 128858 | 6215万 | 15.69 | 19.24 | -15.87 | | 50 | 同德化工 | 2025-12-31 三 | 4.88 | 4.88 | 4.84 | 4.91 | 4.73 | -0.82% | 2.52% | 82580 | 3972万 | 15.85 | 19.45 | -16.04 | | 51 | 同德化工 | 2025-12-30 二 | 4.94 | 4.94 | 4.88 | 4.95 | 4.78 | -1.21% | 3.28% | 107486 | 5248万 | 15.98 | 19.61 | -16.17 | | 52 | 同德化工 | 2025-12-29 一 | 4.92 | 4.91 | 4.94 | 4.97 | 4.85 | 0.61% | 3.74% | 122345 | 6015万 | 16.18 | 19.85 | -16.37 | | 53 | 同德化工 | 2025-12-26 五 | 4.93 | 4.94 | 4.91 | 5.02 | 4.90 | -0.61% | 3.01% | 98728 | 4887万 | 16.08 | 19.73 | -16.27 | | 54 | 同德化工 | 2025-12-25 四 | 4.94 | 4.93 | 4.94 | 4.98 | 4.90 | 0.20% | 2.47% | 80913 | 3991万 | 16.18 | 19.85 | -16.37 | | 55 | 同德化工 | 2025-12-24 三 | 4.89 | 4.89 | 4.93 | 4.98 | 4.82 | 0.82% | 2.85% | 93240 | 4583万 | 16.15 | 19.81 | -16.34 | | 56 | 同德化工 | 2025-12-23 二 | 5.01 | 5.05 | 4.89 | 5.05 | 4.79 | -3.17% | 5.16% | 169045 | 8238万 | 16.02 | 19.65 | -16.21 | | 57 | 同德化工 | 2025-12-22 一 | 5.11 | 4.99 | 5.05 | 5.22 | 5.01 | 1.20% | 5.80% | 190056 | 9689万 | 16.54 | 20.29 | -16.74 | | 58 | 同德化工 | 2025-12-19 五 | 4.82 | 4.82 | 4.99 | 5.03 | 4.80 | 3.53% | 3.39% | 110882 | 5474万 | 16.34 | 20.05 | -16.54 | | 59 | 同德化工 | 2025-12-18 四 | 4.72 | 4.72 | 4.82 | 4.89 | 4.69 | 2.12% | 2.93% | 95933 | 4633万 | 15.79 | 19.37 | -15.97 | | 60 | 同德化工 | 2025-12-17 三 | 4.70 | 4.69 | 4.72 | 4.74 | 4.54 | 0.64% | 2.94% | 96243 | 4477万 | 15.46 | 18.96 | -15.64 | | 61 | 同德化工 | 2025-12-16 二 | 4.79 | 4.79 | 4.69 | 4.82 | 4.66 | -2.09% | 2.87% | 93880 | 4413万 | 15.36 | 18.84 | -15.54 | | 62 | 同德化工 | 2025-12-15 一 | 4.68 | 4.69 | 4.79 | 4.89 | 4.61 | 2.13% | 3.80% | 124415 | 5944万 | 15.69 | 19.24 | -15.87 | | 63 | 同德化工 | 2025-12-12 五 | 4.82 | 4.81 | 4.69 | 4.87 | 4.68 | -2.49% | 3.69% | 120906 | 5780万 | 15.36 | 18.84 | -15.54 | | 64 | 同德化工 | 2025-12-11 四 | 5.02 | 5.00 | 4.81 | 5.03 | 4.79 | -3.80% | 4.15% | 135852 | 6605万 | 15.75 | 19.33 | -15.94 | | 65 | 同德化工 | 2025-12-10 三 | 5.11 | 5.11 | 5.00 | 5.14 | 4.99 | -2.15% | 3.15% | 103102 | 5199万 | 16.38 | 20.09 | -16.57 | | 66 | 同德化工 | 2025-12-09 二 | 5.23 | 5.20 | 5.11 | 5.23 | 5.08 | -1.73% | 2.26% | 73891 | 3801万 | 16.74 | 20.53 | -16.94 | | 67 | 同德化工 | 2025-12-08 一 | 5.17 | 5.17 | 5.20 | 5.26 | 5.14 | 0.58% | 2.83% | 92821 | 4834万 | 17.03 | 20.89 | -17.23 | | 68 | 同德化工 | 2025-12-05 五 | 5.05 | 5.05 | 5.17 | 5.20 | 4.98 | 2.38% | 2.70% | 88305 | 4506万 | 16.93 | 20.77 | -17.13 | | 69 | 同德化工 | 2025-12-04 四 | 5.21 | 5.20 | 5.05 | 5.22 | 5.03 | -2.88% | 2.50% | 81853 | 4171万 | 16.54 | 20.29 | -16.74 | | 70 | 同德化工 | 2025-12-03 三 | 5.24 | 5.26 | 5.20 | 5.26 | 5.15 | -1.14% | 2.24% | 73321 | 3807万 | 17.03 | 20.89 | -17.23 | | 71 | 同德化工 | 2025-12-02 二 | 5.27 | 5.27 | 5.26 | 5.28 | 5.15 | -0.19% | 2.59% | 84710 | 4422万 | 17.23 | 21.13 | -17.43 | | 72 | 同德化工 | 2025-12-01 一 | 5.29 | 5.30 | 5.27 | 5.39 | 5.22 | -0.57% | 2.56% | 83922 | 4460万 | 17.26 | 21.17 | -17.47 | | 73 | 同德化工 | 2025-11-28 五 | 5.20 | 5.22 | 5.30 | 5.31 | 5.15 | 1.53% | 2.08% | 68260 | 3573万 | 17.36 | 21.29 | -17.56 | | 74 | 同德化工 | 2025-11-27 四 | 5.12 | 5.14 | 5.22 | 5.24 | 5.05 | 1.56% | 2.86% | 93781 | 4851万 | 17.1 | 20.97 | -17.3 | | 75 | 同德化工 | 2025-11-26 三 | 5.21 | 5.21 | 5.14 | 5.30 | 5.12 | -1.34% | 2.37% | 77772 | 4060万 | 16.83 | 20.65 | -17.03 | | 76 | 同德化工 | 2025-11-25 二 | 5.12 | 5.10 | 5.21 | 5.27 | 5.08 | 2.16% | 3.48% | 113841 | 5924万 | 17.06 | 20.93 | -17.27 | | 77 | 同德化工 | 2025-11-24 一 | 5.10 | 5.03 | 5.10 | 5.13 | 5.00 | 1.39% | 4.35% | 142341 | 7214万 | 16.7 | 20.49 | -16.9 | | 78 | 同德化工 | 2025-11-21 五 | 5.35 | 5.39 | 5.03 | 5.42 | 5.01 | -6.68% | 4.78% | 156489 | 8020万 | 16.47 | 20.21 | -16.67 | | 79 | 同德化工 | 2025-11-20 四 | 5.45 | 5.45 | 5.39 | 5.51 | 5.36 | -1.10% | 3.09% | 101341 | 5494万 | 17.65 | 21.66 | -17.86 | | 80 | 同德化工 | 2025-11-19 三 | 5.53 | 5.54 | 5.45 | 5.56 | 5.37 | -1.62% | 3.60% | 117871 | 6412万 | 17.85 | 21.9 | -18.06 | | 81 | 同德化工 | 2025-11-18 二 | 5.64 | 5.63 | 5.54 | 5.65 | 5.47 | -1.60% | 3.52% | 115434 | 6379万 | 18.14 | 22.26 | -18.36 | | 82 | 同德化工 | 2025-11-17 一 | 5.60 | 5.58 | 5.63 | 5.66 | 5.51 | 0.90% | 3.74% | 122393 | 6858万 | 18.44 | 22.62 | -18.66 |
|
行情刷新 | 流通股东
 |
