| 股票名称 | 代码 002363 | 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 | 隆基机械 | 2024-04-26 五 | 6.41 | 6.38 | 6.44 | 6.46 | 6.30 | 0.94% | 2.39% | 99170 | 6352万 | 26.77 | 26.99 | 62.29 | 2 | 隆基机械 | 2024-04-25 四 | 6.60 | 6.30 | 6.38 | 6.75 | 6.35 | 1.27% | 2.87% | 119153 | 7698万 | 26.53 | 26.74 | 61.71 | 3 | 隆基机械 | 2024-04-24 三 | 6.10 | 6.05 | 6.30 | 6.37 | 6.08 | 4.13% | 2.61% | 108475 | 6768万 | 26.19 | 26.41 | 60.93 | 4 | 隆基机械 | 2024-04-23 二 | 6.06 | 5.97 | 6.05 | 6.11 | 6.00 | 1.34% | 1.27% | 52952 | 3207万 | 25.15 | 25.36 | 58.51 | 5 | 隆基机械 | 2024-04-22 一 | 6.04 | 6.08 | 5.97 | 6.10 | 5.88 | -1.81% | 1.52% | 63279 | 3794万 | 24.82 | 25.02 | 57.74 | 6 | 隆基机械 | 2024-04-19 五 | 6.09 | 6.17 | 6.08 | 6.22 | 6.03 | -1.46% | 1.83% | 76270 | 4657万 | 25.28 | 25.48 | 58.8 | 7 | 隆基机械 | 2024-04-18 四 | 6.19 | 6.22 | 6.17 | 6.37 | 6.13 | -0.80% | 2.42% | 100486 | 6273万 | 25.65 | 25.86 | 59.67 | 8 | 隆基机械 | 2024-04-17 三 | 5.88 | 5.74 | 6.22 | 6.23 | 5.88 | 8.36% | 3.19% | 132589 | 8110万 | 25.86 | 26.07 | 60.16 | 9 | 隆基机械 | 2024-04-16 二 | 6.20 | 6.38 | 5.74 | 6.28 | 5.74 | -10.03% | 3.62% | 150360 | 8830万 | 23.86 | 24.06 | 55.52 | 10 | 隆基机械 | 2024-04-15 一 | 6.88 | 6.91 | 6.38 | 6.90 | 6.22 | -7.67% | 5.68% | 236129 | 15451万 | 26.53 | 26.74 | 61.71 | 11 | 隆基机械 | 2024-04-12 五 | 6.69 | 6.59 | 6.91 | 7.25 | 6.69 | 4.86% | 7.18% | 298605 | 21281万 | 28.73 | 28.96 | 66.83 | 12 | 隆基机械 | 2024-04-11 四 | 6.58 | 6.62 | 6.59 | 6.76 | 6.46 | -0.45% | 1.90% | 79157 | 5261万 | 27.4 | 27.62 | 63.74 | 13 | 隆基机械 | 2024-04-10 三 | 7.00 | 7.00 | 6.62 | 7.02 | 6.53 | -5.43% | 3.71% | 154319 | 10352万 | 27.52 | 27.75 | 64.03 | 14 | 隆基机械 | 2024-04-09 二 | 6.90 | 6.90 | 7.00 | 7.10 | 6.90 | 1.45% | 1.69% | 70457 | 4916万 | 29.1 | 29.34 | 67.7 | 15 | 隆基机械 | 2024-04-08 一 | 7.07 | 7.09 | 6.90 | 7.18 | 6.90 | -2.68% | 2.82% | 117336 | 8278万 | 28.69 | 28.92 | 66.73 | 16 | 隆基机械 | 2024-04-03 三 | 7.28 | 7.37 | 7.09 | 7.31 | 7.02 | -3.80% | 3.28% | 136503 | 9724万 | 29.48 | 29.72 | 68.57 | 17 | 隆基机械 | 2024-04-02 二 | 7.52 | 7.51 | 7.37 | 7.60 | 7.30 | -1.86% | 3.44% | 142974 | 10566万 | 30.64 | 30.89 | 71.28 | 18 | 隆基机械 | 2024-04-01 一 | 7.51 | 7.52 | 7.51 | 7.52 | 7.37 | -0.13% | 4.32% | 179812 | 13407万 | 31.22 | 31.48 | 72.63 | 19 | 隆基机械 | 2024-03-29 五 | 7.50 | 7.67 | 7.52 | 7.58 | 7.37 | -1.96% | 6.16% | 256291 | 19099万 | 31.27 | 31.52 | 72.73 | 20 | 隆基机械 | 2024-03-28 四 | 7.36 | 7.26 | 7.67 | 7.67 | 7.36 | 5.65% | 11.40% | 473794 | 35661万 | 31.89 | 32.15 | 74.18 | 21 | 隆基机械 | 2024-03-27 三 | 7.24 | 7.31 | 7.26 | 7.56 | 6.97 | -0.68% | 9.52% | 396002 | 28942万 | 30.18 | 30.43 | 70.22 | 22 | 隆基机械 | 2024-03-26 二 | 6.78 | 6.79 | 7.31 | 7.40 | 6.78 | 7.66% | 7.51% | 312393 | 22325万 | 30.39 | 30.64 | 70.7 | 23 | 隆基机械 | 2024-03-25 一 | 7.00 | 7.07 | 6.79 | 7.09 | 6.79 | -3.96% | 3.33% | 138544 | 9619万 | 28.23 | 28.46 | 65.67 | 24 | 隆基机械 | 2024-03-22 五 | 7.30 | 7.28 | 7.07 | 7.30 | 7.07 | -2.88% | 3.65% | 151785 | 10814万 | 29.39 | 29.63 | 68.38 | 25 | 隆基机械 | 2024-03-21 四 | 7.32 | 7.36 | 7.28 | 7.33 | 7.13 | -1.09% | 4.72% | 196293 | 14222万 | 30.27 | 30.51 | 70.41 | 26 | 隆基机械 | 2024-03-20 三 | 7.18 | 7.20 | 7.36 | 7.44 | 7.17 | 2.22% | 5.80% | 241244 | 17619万 | 30.6 | 30.85 | 71.18 | 27 | 隆基机械 | 2024-03-19 二 | 7.43 | 7.42 | 7.20 | 7.46 | 7.20 | -2.96% | 7.20% | 299487 | 21726万 | 29.93 | 30.18 | 69.64 | 28 | 隆基机械 | 2024-03-18 一 | 7.46 | 7.35 | 7.42 | 7.84 | 7.39 | 0.95% | 15.13% | 629071 | 47229万 | 30.85 | 31.1 | 71.76 | 29 | 隆基机械 | 2024-03-15 五 | 6.72 | 6.68 | 7.35 | 7.35 | 6.70 | 10.03% | 10.91% | 453718 | 32642万 | 30.56 | 30.81 | 71.09 | 30 | 隆基机械 | 2024-03-14 四 | 6.72 | 6.72 | 6.68 | 6.88 | 6.59 | -0.60% | 3.45% | 143370 | 9643万 | 27.77 | 28 | 64.61 | 31 | 隆基机械 | 2024-03-08 五 | 6.45 | 6.40 | 6.28 | 6.48 | 6.20 | -1.88% | 2.45% | 102042 | 6436万 | 26.11 | 26.32 | 60.74 | 32 | 隆基机械 | 2024-03-07 四 | 6.30 | 6.25 | 6.40 | 6.44 | 6.27 | 2.40% | 3.38% | 140394 | 8946万 | 26.61 | 26.83 | 61.9 | 33 | 隆基机械 | 2024-03-06 三 | 6.16 | 6.21 | 6.25 | 6.31 | 6.16 | 0.64% | 1.88% | 78131 | 4876万 | 25.98 | 26.2 | 60.45 | 34 | 隆基机械 | 2024-03-05 二 | 6.29 | 6.31 | 6.21 | 6.38 | 6.10 | -1.58% | 2.37% | 98451 | 6117万 | 25.82 | 26.03 | 60.06 | 35 | 隆基机械 | 2024-03-04 一 | 6.42 | 6.36 | 6.31 | 6.42 | 6.15 | -0.79% | 2.16% | 89764 | 5629万 | 26.23 | 26.45 | 61.03 | 36 | 隆基机械 | 2024-03-01 五 | 6.22 | 6.24 | 6.36 | 6.40 | 6.22 | 1.92% | 2.33% | 96873 | 6119万 | 26.44 | 26.66 | 61.51 | 37 | 隆基机械 | 2024-02-29 四 | 5.88 | 5.96 | 6.24 | 6.31 | 5.85 | 4.70% | 3.04% | 126561 | 7785万 | 25.94 | 26.16 | 60.35 | 38 | 隆基机械 | 2024-02-28 三 | 6.59 | 6.58 | 5.96 | 6.72 | 5.96 | -9.42% | 5.22% | 216941 | 13794万 | 24.78 | 24.98 | 57.64 | 39 | 隆基机械 | 2024-02-27 二 | 6.28 | 6.29 | 6.58 | 6.60 | 6.23 | 4.61% | 3.69% | 153554 | 9983万 | 27.36 | 27.58 | 63.64 | 40 | 隆基机械 | 2024-02-26 一 | 6.28 | 6.20 | 6.29 | 6.45 | 6.18 | 1.45% | 3.81% | 158293 | 9995万 | 26.15 | 26.37 | 60.83 | 41 | 隆基机械 | 2024-02-23 五 | 6.00 | 5.98 | 6.20 | 6.22 | 5.95 | 3.68% | 2.75% | 114236 | 6952万 | 25.78 | 25.99 | 59.96 | 42 | 隆基机械 | 2024-02-22 四 | 5.80 | 5.82 | 5.98 | 6.00 | 5.75 | 2.75% | 2.26% | 94142 | 5563万 | 24.86 | 25.07 | 57.84 | 43 | 隆基机械 | 2024-02-21 三 | 5.68 | 5.70 | 5.82 | 6.01 | 5.58 | 2.11% | 3.21% | 133252 | 7858万 | 24.2 | 24.4 | 56.29 | 44 | 隆基机械 | 2024-02-20 二 | 5.60 | 5.66 | 5.70 | 5.72 | 5.51 | 0.71% | 1.76% | 73278 | 4139万 | 23.7 | 23.89 | 55.13 | 45 | 隆基机械 | 2024-02-19 一 | 5.55 | 5.53 | 5.66 | 5.75 | 5.54 | 2.35% | 3.01% | 125238 | 7066万 | 23.53 | 23.72 | 54.74 | 46 | 隆基机械 | 2024-02-08 四 | 5.10 | 5.07 | 5.53 | 5.54 | 4.95 | 9.07% | 3.95% | 164275 | 8604万 | 22.99 | 23.18 | 53.48 | 47 | 隆基机械 | 2024-02-07 三 | 5.22 | 5.21 | 5.07 | 5.31 | 4.85 | -2.69% | 3.75% | 155742 | 7961万 | 21.08 | 21.25 | 49.04 | 48 | 隆基机械 | 2024-02-06 二 | 5.04 | 5.19 | 5.21 | 5.43 | 4.69 | 0.39% | 3.31% | 137716 | 6925万 | 21.66 | 21.84 | 50.39 | 49 | 隆基机械 | 2024-02-05 一 | 5.72 | 5.77 | 5.19 | 5.75 | 5.19 | -10.05% | 2.91% | 120947 | 6407万 | 21.58 | 21.75 | 50.2 | 50 | 隆基机械 | 2024-02-02 五 | 6.34 | 6.13 | 5.77 | 6.34 | 5.58 | -5.87% | 2.54% | 105593 | 6233万 | 23.99 | 24.19 | 55.81 | 51 | 隆基机械 | 2024-02-01 四 | 6.22 | 6.24 | 6.13 | 6.31 | 6.06 | -1.76% | 1.72% | 71416 | 4407万 | 25.49 | 25.69 | 59.29 | 52 | 隆基机械 | 2024-01-31 三 | 6.58 | 6.59 | 6.24 | 6.63 | 6.20 | -5.31% | 1.78% | 73959 | 4712万 | 25.94 | 26.16 | 60.35 | 53 | 隆基机械 | 2024-01-30 二 | 6.74 | 6.76 | 6.59 | 6.84 | 6.56 | -2.51% | 1.22% | 50538 | 3381万 | 27.4 | 27.62 | 63.74 | 54 | 隆基机械 | 2024-01-29 一 | 7.08 | 7.02 | 6.76 | 7.08 | 6.73 | -3.70% | 1.74% | 72137 | 4928万 | 28.11 | 28.34 | 65.38 | 55 | 隆基机械 | 2024-01-26 五 | 7.04 | 7.06 | 7.02 | 7.16 | 7.00 | -0.57% | 1.47% | 61321 | 4338万 | 29.19 | 29.43 | 67.89 | 56 | 隆基机械 | 2024-01-25 四 | 6.85 | 6.86 | 7.06 | 7.08 | 6.77 | 2.92% | 1.95% | 81070 | 5646万 | 29.35 | 29.59 | 68.28 | 57 | 隆基机械 | 2024-01-24 三 | 6.80 | 6.81 | 6.86 | 6.99 | 6.61 | 0.73% | 1.62% | 67524 | 4600万 | 28.52 | 28.75 | 66.35 | 58 | 隆基机械 | 2024-01-23 二 | 6.80 | 6.80 | 6.81 | 6.89 | 6.69 | 0.15% | 1.46% | 60511 | 4106万 | 28.31 | 28.54 | 65.86 | 59 | 隆基机械 | 2024-01-22 一 | 7.22 | 7.17 | 6.80 | 7.26 | 6.75 | -5.16% | 2.25% | 93445 | 6518万 | 28.27 | 28.5 | 65.77 | 60 | 隆基机械 | 2024-01-19 五 | 7.34 | 7.39 | 7.17 | 7.41 | 7.17 | -2.98% | 1.26% | 52181 | 3796万 | 29.81 | 30.05 | 69.35 | 61 | 隆基机械 | 2024-01-18 四 | 7.34 | 7.41 | 7.39 | 7.42 | 7.17 | -0.27% | 2.05% | 85093 | 6201万 | 30.72 | 30.98 | 71.47 | 62 | 隆基机械 | 2024-01-17 三 | 7.64 | 7.69 | 7.41 | 7.69 | 7.41 | -3.64% | 1.85% | 76983 | 5810万 | 30.81 | 31.06 | 71.67 | 63 | 隆基机械 | 2024-01-16 二 | 7.57 | 7.61 | 7.69 | 7.83 | 7.54 | 1.05% | 2.41% | 100349 | 7697万 | 31.97 | 32.23 | 74.37 | 64 | 隆基机械 | 2024-01-15 一 | 7.65 | 7.64 | 7.61 | 7.73 | 7.55 | -0.39% | 1.07% | 44348 | 3381万 | 31.64 | 31.9 | 73.6 | 65 | 隆基机械 | 2024-01-12 五 | 7.73 | 7.73 | 7.64 | 7.79 | 7.62 | -1.16% | 1.11% | 46171 | 3565万 | 31.76 | 32.02 | 73.89 | 66 | 隆基机械 | 2024-01-11 四 | 7.50 | 7.49 | 7.73 | 7.74 | 7.46 | 3.20% | 1.66% | 68884 | 5272万 | 32.14 | 32.4 | 74.76 | 67 | 隆基机械 | 2024-01-10 三 | 7.66 | 7.67 | 7.49 | 7.66 | 7.45 | -2.35% | 1.30% | 54085 | 4077万 | 31.14 | 31.4 | 72.44 | 68 | 隆基机械 | 2024-01-09 二 | 7.53 | 7.49 | 7.67 | 7.75 | 7.53 | 2.40% | 1.86% | 77209 | 5925万 | 31.89 | 32.15 | 74.18 | 69 | 隆基机械 | 2024-01-08 一 | 7.76 | 7.73 | 7.49 | 7.76 | 7.49 | -3.10% | 1.67% | 69434 | 5265万 | 31.14 | 31.4 | 72.44 | 70 | 隆基机械 | 2024-01-05 五 | 7.91 | 7.95 | 7.73 | 7.99 | 7.68 | -2.77% | 1.83% | 76261 | 5961万 | 32.14 | 32.4 | 74.76 | 71 | 隆基机械 | 2024-01-04 四 | 7.95 | 7.96 | 7.95 | 7.98 | 7.86 | -0.13% | 1.27% | 52679 | 4178万 | 33.05 | 33.32 | 76.89 | 72 | 隆基机械 | 2024-01-03 三 | 8.09 | 8.10 | 7.96 | 8.10 | 7.93 | -1.73% | 2.04% | 85008 | 6792万 | 33.09 | 33.37 | 76.99 | 73 | 隆基机械 | 2024-01-02 二 | 8.17 | 8.17 | 8.10 | 8.23 | 8.08 | -0.86% | 1.91% | 79490 | 6471万 | 33.68 | 33.95 | 78.34 | 74 | 隆基机械 | 2023-12-29 五 | 7.98 | 8.00 | 8.17 | 8.20 | 7.94 | 2.13% | 3.34% | 138915 | 11280万 | 33.97 | 34.25 | 79.02 | 75 | 隆基机械 | 2023-12-28 四 | 7.82 | 7.88 | 8.00 | 8.02 | 7.70 | 1.52% | 2.72% | 112971 | 8933万 | 33.26 | 33.53 | 77.37 | 76 | 隆基机械 | 2023-12-27 三 | 7.85 | 7.80 | 7.88 | 7.93 | 7.75 | 1.03% | 1.75% | 72811 | 5711万 | 32.76 | 33.03 | 76.21 | 77 | 隆基机械 | 2023-12-26 二 | 7.98 | 7.98 | 7.80 | 7.98 | 7.80 | -2.26% | 1.74% | 72480 | 5691万 | 32.43 | 32.69 | 75.44 | 78 | 隆基机械 | 2023-12-25 一 | 7.90 | 7.93 | 7.98 | 7.99 | 7.84 | 0.63% | 2.03% | 84482 | 6702万 | 33.18 | 33.45 | 77.18 | 79 | 隆基机械 | 2023-12-22 五 | 8.01 | 8.01 | 7.93 | 8.06 | 7.88 | -1.00% | 2.52% | 104631 | 8325万 | 32.97 | 33.24 | 76.7 | 80 | 隆基机械 | 2023-12-21 四 | 7.79 | 7.82 | 8.01 | 8.04 | 7.68 | 2.43% | 3.15% | 131151 | 10325万 | 33.3 | 33.57 | 77.47 | 81 | 隆基机械 | 2023-12-20 三 | 7.91 | 7.87 | 7.82 | 7.97 | 7.81 | -0.64% | 2.00% | 83342 | 6574万 | 32.51 | 32.78 | 75.63 | 82 | 隆基机械 | 2023-12-19 二 | 7.88 | 7.88 | 7.87 | 7.90 | 7.75 | -0.13% | 2.17% | 90401 | 7083万 | 32.72 | 32.99 | 76.12 | 83 | 隆基机械 | 2023-12-18 一 | 8.03 | 8.02 | 7.88 | 8.04 | 7.84 | -1.75% | 2.81% | 117011 | 9261万 | 32.76 | 33.03 | 76.21 | 84 | 隆基机械 | 2023-12-15 五 | 8.18 | 8.18 | 8.02 | 8.23 | 7.99 | -1.96% | 3.69% | 153576 | 12372万 | 33.34 | 33.62 | 77.57 | 85 | 隆基机械 | 2023-12-14 四 | 8.36 | 8.36 | 8.18 | 8.40 | 8.18 | -2.15% | 3.44% | 142952 | 11783万 | 34.01 | 34.29 | 79.11 | 86 | 隆基机械 | 2023-12-13 三 | 8.46 | 8.45 | 8.36 | 8.51 | 8.33 | -1.07% | 4.02% | 167095 | 14028万 | 34.76 | 35.04 | 80.85 | 87 | 隆基机械 | 2023-12-12 二 | 8.23 | 8.23 | 8.45 | 8.57 | 8.16 | 2.67% | 6.99% | 290552 | 24397万 | 35.13 | 35.42 | 81.73 | 88 | 隆基机械 | 2023-12-11 一 | 8.09 | 8.13 | 8.23 | 8.24 | 8.06 | 1.23% | 4.14% | 171932 | 14032万 | 34.22 | 34.5 | 79.6 | 89 | 隆基机械 | 2023-12-08 五 | 8.34 | 8.35 | 8.13 | 8.38 | 8.11 | -2.63% | 4.21% | 175022 | 14353万 | 33.8 | 34.08 | 78.63 | 90 | 隆基机械 | 2023-12-07 四 | 8.50 | 8.55 | 8.35 | 8.55 | 8.30 | -2.34% | 4.88% | 202990 | 17002万 | 34.72 | 35 | 80.76 | 91 | 隆基机械 | 2023-12-06 三 | 8.71 | 8.74 | 8.55 | 8.82 | 8.51 | -2.17% | 6.96% | 289336 | 24943万 | 35.55 | 35.84 | 82.69 | 92 | 隆基机械 | 2023-12-05 二 | 9.17 | 9.14 | 8.74 | 9.29 | 8.72 | -4.38% | 7.71% | 320474 | 28517万 | 36.34 | 36.63 | 84.53 | 93 | 隆基机械 | 2023-12-04 一 | 9.46 | 9.00 | 9.14 | 9.63 | 9.10 | 1.56% | 9.19% | 381979 | 35467万 | 38 | 38.31 | 88.4 | 94 | 隆基机械 | 2023-12-01 五 | 8.99 | 9.07 | 9.00 | 9.06 | 8.74 | -0.77% | 6.50% | 270229 | 24078万 | 37.42 | 37.72 | 87.04 | 95 | 隆基机械 | 2023-11-30 四 | 9.32 | 9.40 | 9.07 | 9.36 | 8.85 | -3.51% | 9.80% | 407519 | 36783万 | 37.71 | 38.02 | 87.72 | 96 | 隆基机械 | 2023-11-29 三 | 9.75 | 9.73 | 9.40 | 10.02 | 9.23 | -3.39% | 10.21% | 424352 | 40641万 | 39.08 | 39.4 | 90.91 | 97 | 隆基机械 | 2023-11-28 二 | 9.61 | 10.04 | 9.73 | 9.87 | 9.13 | -3.09% | 12.96% | 538890 | 51434万 | 40.45 | 40.78 | 94.11 | 98 | 隆基机械 | 2023-11-27 一 | 10.23 | 9.80 | 10.04 | 10.59 | 9.41 | 2.45% | 20.76% | 863303 | 85890万 | 41.74 | 42.08 | 97.1 | 99 | 隆基机械 | 2023-11-24 五 | 9.20 | 9.42 | 9.80 | 10.36 | 9.20 | 4.03% | 23.57% | 979986 | 98659万 | 40.74 | 41.08 | 94.78 | 100 | 隆基机械 | 2023-11-23 四 | 9.12 | 8.99 | 9.42 | 9.89 | 9.11 | 4.78% | 18.29% | 760557 | 73269万 | 39.16 | 39.48 | 91.11 | 101 | 隆基机械 | 2023-11-22 三 | 9.23 | 9.29 | 8.99 | 9.44 | 8.95 | -3.23% | 12.31% | 511925 | 46827万 | 37.38 | 37.68 | 86.95 | 102 | 隆基机械 | 2023-11-21 二 | 9.11 | 9.13 | 9.29 | 10.01 | 9.10 | 1.75% | 18.76% | 779954 | 74237万 | 38.62 | 38.94 | 89.85 | 103 | 隆基机械 | 2023-11-20 一 | 9.12 | 9.03 | 9.13 | 9.22 | 8.99 | 1.11% | 11.19% | 465085 | 42422万 | 37.96 | 38.27 | 88.3 | 104 | 隆基机械 | 2023-11-17 五 | 8.86 | 9.15 | 9.03 | 9.30 | 8.86 | -1.31% | 14.95% | 621724 | 56321万 | 37.54 | 37.85 | 87.33 | 105 | 隆基机械 | 2023-11-16 四 | 8.90 | 8.66 | 9.15 | 9.53 | 8.70 | 5.66% | 24.38% | 1013561 | 92292万 | 38.04 | 38.35 | 88.5 | 106 | 隆基机械 | 2023-11-15 三 | 7.92 | 7.87 | 8.66 | 8.66 | 7.77 | 10.04% | 11.99% | 498646 | 41301万 | 36 | 36.3 | 83.76 | 107 | 隆基机械 | 2023-11-14 二 | 7.81 | 7.83 | 7.87 | 7.92 | 7.72 | 0.51% | 3.22% | 133900 | 10493万 | 32.72 | 32.99 | 76.12 | 108 | 隆基机械 | 2023-11-13 一 | 7.76 | 7.71 | 7.83 | 7.84 | 7.72 | 1.56% | 2.99% | 124502 | 9706万 | 32.55 | 32.82 | 75.73 | 109 | 隆基机械 | 2023-11-10 五 | 7.80 | 7.81 | 7.71 | 7.86 | 7.67 | -1.28% | 3.51% | 145812 | 11282万 | 32.05 | 32.32 | 74.57 | 110 | 隆基机械 | 2023-11-09 四 | 8.05 | 8.11 | 7.81 | 8.06 | 7.77 | -3.70% | 7.03% | 292291 | 22900万 | 32.47 | 32.74 | 75.54 | 111 | 隆基机械 | 2023-11-08 三 | 8.34 | 8.37 | 8.11 | 8.35 | 8.02 | -3.11% | 8.09% | 336201 | 27324万 | 33.72 | 33.99 | 78.44 | 112 | 隆基机械 | 2023-11-07 二 | 8.29 | 8.30 | 8.37 | 8.45 | 8.22 | 0.84% | 6.85% | 284595 | 23681万 | 34.8 | 35.08 | 80.95 | 113 | 隆基机械 | 2023-11-06 一 | 8.15 | 8.20 | 8.30 | 8.39 | 8.12 | 1.22% | 6.45% | 268202 | 22143万 | 34.51 | 34.79 | 80.27 | 114 | 隆基机械 | 2023-11-03 五 | 8.10 | 8.15 | 8.20 | 8.26 | 8.08 | 0.61% | 5.08% | 211353 | 17291万 | 34.09 | 34.37 | 79.31 | 115 | 隆基机械 | 2023-11-02 四 | 8.50 | 8.47 | 8.15 | 8.53 | 8.08 | -3.78% | 7.51% | 312102 | 25887万 | 33.88 | 34.16 | 78.82 | 116 | 隆基机械 | 2023-11-01 三 | 8.24 | 8.34 | 8.47 | 8.88 | 8.13 | 1.56% | 11.04% | 458921 | 39042万 | 35.21 | 35.5 | 81.92 | 117 | 隆基机械 | 2023-10-31 二 | 8.16 | 8.25 | 8.34 | 8.46 | 8.02 | 1.09% | 7.54% | 313647 | 25843万 | 34.67 | 34.96 | 80.66 | 118 | 隆基机械 | 2023-10-30 一 | 8.20 | 8.36 | 8.25 | 8.27 | 7.88 | -1.32% | 7.88% | 327425 | 26367万 | 34.3 | 34.58 | 79.79 | 119 | 隆基机械 | 2023-10-27 五 | 8.33 | 8.61 | 8.36 | 8.48 | 8.21 | -2.90% | 9.61% | 399654 | 33241万 | 34.76 | 35.04 | 76.68 | 120 | 隆基机械 | 2023-10-26 四 | 8.31 | 8.29 | 8.61 | 8.80 | 8.27 | 3.86% | 17.35% | 721260 | 61498万 | 35.8 | 36.09 | 78.97 | 121 | 隆基机械 | 2023-10-25 三 | 8.20 | 8.29 | 8.29 | 8.45 | 8.09 | 0.00% | 12.03% | 500256 | 41392万 | 34.47 | 34.75 | 76.03 | 122 | 隆基机械 | 2023-10-24 二 | 8.30 | 8.51 | 8.29 | 8.69 | 8.18 | -2.59% | 18.23% | 757969 | 63129万 | 34.47 | 34.75 | 76.03 | 123 | 隆基机械 | 2023-10-23 一 | 7.55 | 7.74 | 8.51 | 8.51 | 7.50 | 9.95% | 19.21% | 798554 | 67337万 | 35.38 | 35.67 | 78.05 | 124 | 隆基机械 | 2023-10-20 五 | 7.69 | 7.76 | 7.74 | 7.98 | 7.50 | -0.26% | 5.81% | 241678 | 18756万 | 32.18 | 32.44 | 70.99 | 125 | 隆基机械 | 2023-10-19 四 | 8.03 | 8.15 | 7.76 | 8.04 | 7.73 | -4.79% | 7.45% | 309641 | 24273万 | 32.26 | 32.53 | 71.17 | 126 | 隆基机械 | 2023-10-18 三 | 7.69 | 7.76 | 8.15 | 8.17 | 7.60 | 5.03% | 13.86% | 576248 | 46078万 | 33.88 | 34.16 | 74.75 | 127 | 隆基机械 | 2023-10-17 二 | 8.00 | 8.09 | 7.76 | 8.00 | 7.65 | -4.08% | 10.29% | 427806 | 33264万 | 32.26 | 32.53 | 71.17 | 128 | 隆基机械 | 2023-10-16 一 | 8.14 | 8.09 | 8.09 | 8.32 | 7.99 | 0.00% | 12.88% | 535365 | 43554万 | 33.63 | 33.91 | 74.2 | 129 | 隆基机械 | 2023-10-13 五 | 8.25 | 7.99 | 8.09 | 8.57 | 8.02 | 1.25% | 22.74% | 945628 | 77986万 | 33.63 | 33.91 | 74.2 | 130 | 隆基机械 | 2023-10-12 四 | 7.31 | 7.26 | 7.99 | 7.99 | 7.22 | 10.06% | 7.40% | 307616 | 23807万 | 33.22 | 33.49 | 73.28 | 131 | 隆基机械 | 2023-10-11 三 | 7.34 | 7.40 | 7.26 | 7.40 | 7.22 | -1.89% | 3.49% | 144947 | 10545万 | 30.18 | 30.43 | 66.59 | 132 | 隆基机械 | 2023-10-10 二 | 7.27 | 7.27 | 7.40 | 7.53 | 7.19 | 1.79% | 6.07% | 252565 | 18585万 | 30.77 | 31.02 | 67.87 | 133 | 隆基机械 | 2023-10-09 一 | 7.12 | 7.00 | 7.27 | 7.31 | 7.07 | 3.86% | 5.29% | 219880 | 15877万 | 30.23 | 30.47 | 66.68 | 134 | 隆基机械 | 2023-09-28 四 | 6.86 | 6.85 | 7.00 | 7.08 | 6.86 | 2.19% | 1.96% | 81686 | 5721万 | 29.1 | 29.34 | 64.2 | 135 | 隆基机械 | 2023-09-27 三 | 6.90 | 6.93 | 6.85 | 6.95 | 6.83 | -1.15% | 1.41% | 58801 | 4043万 | 28.48 | 28.71 | 62.83 | 136 | 隆基机械 | 2023-09-26 二 | 6.96 | 6.96 | 6.93 | 6.99 | 6.85 | -0.43% | 1.28% | 53115 | 3681万 | 28.81 | 29.05 | 63.56 | 137 | 隆基机械 | 2023-09-25 一 | 6.93 | 6.93 | 6.96 | 7.02 | 6.86 | 0.43% | 2.44% | 101586 | 7064万 | 28.94 | 29.17 | 63.84 | 138 | 隆基机械 | 2023-09-22 五 | 7.01 | 6.78 | 6.93 | 7.10 | 6.74 | 2.21% | 2.96% | 123020 | 8484万 | 28.81 | 29.05 | 63.56 | 139 | 隆基机械 | 2023-09-21 四 | 6.86 | 6.86 | 6.78 | 6.86 | 6.71 | -1.17% | 1.11% | 46012 | 3118万 | 28.19 | 28.42 | 62.18 | 140 | 隆基机械 | 2023-09-20 三 | 6.88 | 6.93 | 6.86 | 6.96 | 6.84 | -1.01% | 0.99% | 41211 | 2840万 | 28.52 | 28.75 | 62.92 | 141 | 隆基机械 | 2023-09-19 二 | 7.08 | 7.07 | 6.93 | 7.08 | 6.90 | -1.98% | 1.40% | 58223 | 4047万 | 28.81 | 29.05 | 63.56 | 142 | 隆基机械 | 2023-09-18 一 | 6.76 | 6.77 | 7.07 | 7.11 | 6.74 | 4.43% | 3.20% | 132993 | 9334万 | 29.39 | 29.63 | 64.84 | 143 | 隆基机械 | 2023-09-15 五 | 6.80 | 6.78 | 6.77 | 6.82 | 6.71 | -0.15% | 0.95% | 39679 | 2682万 | 28.15 | 28.38 | 62.09 | 144 | 隆基机械 | 2023-09-14 四 | 6.93 | 6.93 | 6.78 | 6.94 | 6.73 | -2.16% | 1.30% | 54099 | 3681万 | 28.19 | 28.42 | 62.18 | 145 | 隆基机械 | 2023-09-13 三 | 7.10 | 7.10 | 6.93 | 7.10 | 6.88 | -2.39% | 1.59% | 65946 | 4592万 | 28.81 | 29.05 | 63.56 | 146 | 隆基机械 | 2023-09-12 二 | 7.07 | 7.07 | 7.10 | 7.13 | 7.05 | 0.42% | 2.02% | 83778 | 5942万 | 29.52 | 29.76 | 65.12 | 147 | 隆基机械 | 2023-09-11 一 | 6.84 | 6.85 | 7.07 | 7.08 | 6.81 | 3.21% | 2.66% | 110564 | 7739万 | 29.39 | 29.63 | 64.84 | 148 | 隆基机械 | 2023-09-08 五 | 6.77 | 6.81 | 6.85 | 6.94 | 6.70 | 0.59% | 1.76% | 73335 | 5026万 | 28.48 | 28.71 | 62.83 | 149 | 隆基机械 | 2023-09-07 四 | 7.00 | 7.02 | 6.81 | 7.02 | 6.80 | -2.99% | 2.78% | 115765 | 7954万 | 28.31 | 28.54 | 62.46 | 150 | 隆基机械 | 2023-09-06 三 | 7.10 | 7.18 | 7.02 | 7.17 | 6.98 | -2.23% | 4.42% | 183855 | 12912万 | 29.19 | 29.43 | 64.39 | 151 | 隆基机械 | 2023-09-05 二 | 7.30 | 6.99 | 7.18 | 7.49 | 7.11 | 2.72% | 8.02% | 333327 | 24339万 | 29.85 | 30.1 | 65.85 | 152 | 隆基机械 | 2023-09-04 一 | 6.88 | 6.89 | 6.99 | 6.99 | 6.86 | 1.45% | 1.42% | 58979 | 4101万 | 29.06 | 29.3 | 64.11 | 153 | 隆基机械 | 2023-09-01 五 | 6.81 | 6.81 | 6.89 | 6.91 | 6.76 | 1.17% | 1.01% | 41893 | 2871万 | 28.65 | 28.88 | 63.19 | 154 | 隆基机械 | 2023-08-31 四 | 6.85 | 6.88 | 6.81 | 6.88 | 6.78 | -1.02% | 0.87% | 36040 | 2456万 | 28.31 | 28.54 | 62.46 | 155 | 隆基机械 | 2023-08-30 三 | 6.90 | 6.90 | 6.88 | 6.97 | 6.86 | -0.29% | 1.51% | 62854 | 4345万 | 28.6 | 28.84 | 63.1 | 156 | 隆基机械 | 2023-08-29 二 | 6.68 | 6.71 | 6.90 | 6.91 | 6.67 | 2.83% | 1.67% | 69687 | 4774万 | 28.71 | 28.92 | 65.51 | 157 | 隆基机械 | 2023-08-28 一 | 6.83 | 6.53 | 6.71 | 6.87 | 6.69 | 2.76% | 2.37% | 98473 | 6672万 | 27.92 | 28.13 | 63.71 | 158 | 隆基机械 | 2023-08-25 五 | 6.75 | 6.77 | 6.53 | 6.75 | 6.51 | -3.55% | 1.68% | 69882 | 4621万 | 27.17 | 27.37 | 62 | 159 | 隆基机械 | 2023-08-23 三 | 6.82 | 6.84 | 6.74 | 6.84 | 6.74 | -1.46% | 0.94% | 39195 | 2659万 | 28.05 | 28.25 | 63.99 | 160 | 隆基机械 | 2023-08-22 二 | 6.76 | 6.75 | 6.84 | 6.84 | 6.69 | 1.33% | 1.34% | 55720 | 3778万 | 28.46 | 28.67 | 64.94 |
|
行情刷新 | 流通股东
|