| 股票名称 | 代码 002556 | 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 | 辉隆股份 | 2024-05-20 一 | 5.43 | 5.39 | 5.41 | 5.47 | 5.40 | 0.37% | 0.69% | 64127 | 3485万 | 50.41 | 51.21 | 172.2 | 2 | 辉隆股份 | 2024-05-17 五 | 5.32 | 5.32 | 5.39 | 5.41 | 5.30 | 1.32% | 0.73% | 67576 | 3617万 | 50.23 | 51.02 | 171.56 | 3 | 辉隆股份 | 2024-05-16 四 | 5.33 | 5.28 | 5.32 | 5.48 | 5.29 | 0.76% | 0.79% | 73641 | 3962万 | 49.57 | 50.35 | 169.33 | 4 | 辉隆股份 | 2024-05-15 三 | 5.31 | 5.31 | 5.28 | 5.35 | 5.26 | -0.56% | 0.65% | 60522 | 3211万 | 49.2 | 49.98 | 168.06 | 5 | 辉隆股份 | 2024-05-14 二 | 5.27 | 5.27 | 5.31 | 5.37 | 5.26 | 0.76% | 0.52% | 48551 | 2586万 | 49.48 | 50.26 | 169.02 | 6 | 辉隆股份 | 2024-05-13 一 | 5.33 | 5.36 | 5.27 | 5.34 | 5.25 | -1.68% | 0.81% | 75816 | 4014万 | 49.11 | 49.88 | 167.74 | 7 | 辉隆股份 | 2024-05-10 五 | 5.41 | 5.42 | 5.36 | 5.47 | 5.34 | -1.11% | 0.89% | 83224 | 4490万 | 49.95 | 50.73 | 170.61 | 8 | 辉隆股份 | 2024-05-09 四 | 5.41 | 5.39 | 5.42 | 5.51 | 5.40 | 0.56% | 0.77% | 72068 | 3923万 | 50.51 | 51.3 | 172.52 | 9 | 辉隆股份 | 2024-05-08 三 | 5.47 | 5.48 | 5.39 | 5.50 | 5.37 | -1.64% | 0.73% | 67663 | 3669万 | 50.23 | 51.02 | 171.56 | 10 | 辉隆股份 | 2024-05-06 一 | 5.30 | 5.23 | 5.43 | 5.44 | 5.27 | 3.82% | 1.28% | 119126 | 6400万 | 50.6 | 51.4 | 172.83 | 11 | 辉隆股份 | 2024-04-30 二 | 5.17 | 5.20 | 5.23 | 5.27 | 5.17 | 0.58% | 0.71% | 66251 | 3469万 | 48.74 | 49.5 | 166.47 | 12 | 辉隆股份 | 2024-04-29 一 | 5.07 | 5.08 | 5.20 | 5.22 | 5.06 | 2.36% | 1.13% | 105185 | 5435万 | 48.46 | 49.22 | 165.51 | 13 | 辉隆股份 | 2024-04-26 五 | 5.03 | 5.12 | 5.08 | 5.09 | 5.01 | -0.78% | 1.15% | 106823 | 5400万 | 47.34 | 48.08 | 161.69 | 14 | 辉隆股份 | 2024-04-25 四 | 4.89 | 4.86 | 5.12 | 5.13 | 4.87 | 5.35% | 1.37% | 127207 | 6435万 | 47.71 | 48.46 | 162.97 | 15 | 辉隆股份 | 2024-04-24 三 | 4.82 | 4.82 | 4.86 | 4.87 | 4.79 | 0.83% | 0.56% | 52201 | 2519万 | 45.29 | 46 | 60.1 | 16 | 辉隆股份 | 2024-04-23 二 | 4.90 | 4.88 | 4.82 | 4.93 | 4.81 | -1.23% | 0.61% | 56571 | 2745万 | 44.92 | 45.62 | 59.61 | 17 | 辉隆股份 | 2024-04-22 一 | 4.97 | 4.94 | 4.88 | 4.98 | 4.84 | -1.21% | 0.68% | 64227 | 3153万 | 46.01 | 46.55 | 60.83 | 18 | 辉隆股份 | 2024-04-19 五 | 4.91 | 4.92 | 4.94 | 5.04 | 4.86 | 0.41% | 1.05% | 98705 | 4895万 | 46.57 | 47.13 | 61.58 | 19 | 辉隆股份 | 2024-04-18 四 | 4.92 | 4.95 | 4.92 | 5.00 | 4.83 | -0.61% | 0.91% | 85908 | 4235万 | 46.39 | 46.94 | 36.39 | 20 | 辉隆股份 | 2024-04-17 三 | 4.81 | 4.76 | 4.95 | 4.99 | 4.81 | 3.99% | 0.96% | 90742 | 4471万 | 46.67 | 47.22 | 36.61 | 21 | 辉隆股份 | 2024-04-16 二 | 4.98 | 5.02 | 4.76 | 5.06 | 4.75 | -5.18% | 1.38% | 130246 | 6314万 | 44.88 | 45.41 | 35.21 | 22 | 辉隆股份 | 2024-04-15 一 | 5.26 | 5.29 | 5.02 | 5.28 | 4.96 | -5.10% | 1.88% | 177074 | 9038万 | 47.33 | 47.89 | 37.13 | 23 | 辉隆股份 | 2024-04-12 五 | 5.13 | 5.16 | 5.29 | 5.37 | 5.09 | 2.52% | 1.65% | 155248 | 8140万 | 49.87 | 50.47 | 39.13 | 24 | 辉隆股份 | 2024-04-11 四 | 5.17 | 5.21 | 5.16 | 5.25 | 5.12 | -0.96% | 0.73% | 69201 | 3594万 | 48.65 | 49.23 | 38.17 | 25 | 辉隆股份 | 2024-04-10 三 | 5.28 | 5.29 | 5.21 | 5.32 | 5.14 | -1.51% | 0.69% | 65104 | 3394万 | 49.12 | 49.7 | 38.54 | 26 | 辉隆股份 | 2024-04-09 二 | 5.22 | 5.21 | 5.29 | 5.30 | 5.19 | 1.54% | 0.84% | 79106 | 4160万 | 49.87 | 50.47 | 39.13 | 27 | 辉隆股份 | 2024-04-08 一 | 5.33 | 5.31 | 5.21 | 5.34 | 5.21 | -1.88% | 0.74% | 69580 | 3670万 | 49.12 | 49.7 | 38.54 | 28 | 辉隆股份 | 2024-04-03 三 | 5.24 | 5.28 | 5.31 | 5.33 | 5.23 | 0.57% | 0.69% | 65242 | 3450万 | 50.06 | 50.66 | 39.28 | 29 | 辉隆股份 | 2024-04-02 二 | 5.19 | 5.19 | 5.28 | 5.30 | 5.18 | 1.73% | 0.98% | 92708 | 4879万 | 49.78 | 50.37 | 39.05 | 30 | 辉隆股份 | 2024-04-01 一 | 5.10 | 5.10 | 5.19 | 5.20 | 5.10 | 1.76% | 0.63% | 59622 | 3080万 | 48.93 | 49.51 | 38.39 | 31 | 辉隆股份 | 2024-03-29 五 | 4.95 | 4.97 | 5.10 | 5.10 | 4.95 | 2.62% | 0.69% | 65188 | 3287万 | 48.08 | 48.65 | 37.72 | 32 | 辉隆股份 | 2024-03-28 四 | 4.90 | 4.93 | 4.97 | 5.04 | 4.90 | 0.81% | 0.61% | 57796 | 2882万 | 46.86 | 47.41 | 36.76 | 33 | 辉隆股份 | 2024-03-27 三 | 5.03 | 5.03 | 4.93 | 5.06 | 4.93 | -1.99% | 0.63% | 58948 | 2949万 | 46.48 | 47.03 | 36.47 | 34 | 辉隆股份 | 2024-03-26 二 | 5.01 | 5.03 | 5.03 | 5.09 | 4.91 | 0.00% | 0.69% | 65206 | 3263万 | 47.42 | 47.99 | 37.21 | 35 | 辉隆股份 | 2024-03-25 一 | 5.14 | 5.14 | 5.03 | 5.17 | 5.02 | -2.14% | 0.56% | 52609 | 2678万 | 47.42 | 47.99 | 37.21 | 36 | 辉隆股份 | 2024-03-22 五 | 5.24 | 5.24 | 5.14 | 5.29 | 5.10 | -1.91% | 0.72% | 68102 | 3518万 | 48.46 | 49.04 | 38.02 | 37 | 辉隆股份 | 2024-03-21 四 | 5.23 | 5.23 | 5.24 | 5.29 | 5.20 | 0.19% | 0.71% | 67092 | 3522万 | 49.4 | 49.99 | 38.76 | 38 | 辉隆股份 | 2024-03-20 三 | 5.21 | 5.21 | 5.23 | 5.24 | 5.17 | 0.38% | 0.47% | 43879 | 2284万 | 49.31 | 49.89 | 38.68 | 39 | 辉隆股份 | 2024-03-19 二 | 5.25 | 5.25 | 5.21 | 5.27 | 5.20 | -0.76% | 0.60% | 56187 | 2941万 | 49.12 | 49.7 | 38.54 | 40 | 辉隆股份 | 2024-03-18 一 | 5.23 | 5.24 | 5.25 | 5.27 | 5.20 | 0.19% | 0.67% | 63507 | 3321万 | 49.5 | 50.08 | 38.83 | 41 | 辉隆股份 | 2024-03-15 五 | 5.12 | 5.16 | 5.24 | 5.24 | 5.12 | 1.55% | 0.68% | 63827 | 3317万 | 49.4 | 49.99 | 38.76 | 42 | 辉隆股份 | 2024-03-14 四 | 5.20 | 5.25 | 5.16 | 5.27 | 5.12 | -1.71% | 0.75% | 70309 | 3658万 | 48.65 | 49.23 | 38.17 | 43 | 辉隆股份 | 2024-03-08 五 | 5.24 | 5.24 | 5.17 | 5.38 | 5.16 | -1.34% | 2.29% | 215615 | 11365万 | 48.74 | 49.32 | 38.24 | 44 | 辉隆股份 | 2024-03-07 四 | 5.12 | 5.08 | 5.24 | 5.34 | 5.11 | 3.15% | 2.47% | 232824 | 12242万 | 49.4 | 49.99 | 38.76 | 45 | 辉隆股份 | 2024-03-06 三 | 4.83 | 4.85 | 5.08 | 5.14 | 4.83 | 4.74% | 1.96% | 184765 | 9299万 | 47.89 | 48.46 | 37.58 | 46 | 辉隆股份 | 2024-03-05 二 | 4.91 | 4.94 | 4.85 | 4.94 | 4.84 | -1.82% | 0.76% | 71732 | 3497万 | 45.73 | 46.27 | 35.87 | 47 | 辉隆股份 | 2024-03-04 一 | 5.00 | 5.00 | 4.94 | 5.02 | 4.91 | -1.20% | 0.93% | 88073 | 4357万 | 46.57 | 47.13 | 36.54 | 48 | 辉隆股份 | 2024-03-01 五 | 5.08 | 5.03 | 5.00 | 5.08 | 4.95 | -0.60% | 1.07% | 100511 | 5026万 | 47.14 | 47.7 | 36.98 | 49 | 辉隆股份 | 2024-02-29 四 | 4.82 | 4.84 | 5.03 | 5.03 | 4.82 | 3.93% | 1.08% | 101933 | 5064万 | 47.42 | 47.99 | 37.21 | 50 | 辉隆股份 | 2024-02-28 三 | 5.08 | 5.08 | 4.84 | 5.27 | 4.84 | -4.72% | 1.55% | 145905 | 7394万 | 45.63 | 46.17 | 35.8 | 51 | 辉隆股份 | 2024-02-27 二 | 4.92 | 4.89 | 5.08 | 5.08 | 4.88 | 3.89% | 1.29% | 121250 | 6086万 | 47.89 | 48.46 | 37.58 | 52 | 辉隆股份 | 2024-02-26 一 | 4.84 | 4.84 | 4.89 | 4.97 | 4.81 | 1.03% | 1.28% | 120738 | 5910万 | 46.1 | 46.65 | 36.17 | 53 | 辉隆股份 | 2024-02-23 五 | 4.84 | 4.82 | 4.84 | 4.87 | 4.73 | 0.41% | 1.18% | 111385 | 5346万 | 45.63 | 46.17 | 35.8 | 54 | 辉隆股份 | 2024-02-22 四 | 4.64 | 4.63 | 4.82 | 4.88 | 4.61 | 4.10% | 1.62% | 152500 | 7263万 | 45.44 | 45.98 | 35.65 | 55 | 辉隆股份 | 2024-02-21 三 | 4.51 | 4.54 | 4.63 | 4.77 | 4.46 | 1.98% | 1.46% | 138092 | 6423万 | 43.65 | 44.17 | 34.25 | 56 | 辉隆股份 | 2024-02-20 二 | 4.60 | 4.61 | 4.54 | 4.60 | 4.48 | -1.52% | 1.16% | 109075 | 4932万 | 42.8 | 43.31 | 33.58 | 57 | 辉隆股份 | 2024-02-19 一 | 4.66 | 4.65 | 4.61 | 4.70 | 4.48 | -0.86% | 1.85% | 174078 | 7967万 | 43.46 | 43.98 | 34.1 | 58 | 辉隆股份 | 2024-02-08 四 | 4.35 | 4.35 | 4.65 | 4.79 | 4.32 | 6.90% | 2.30% | 216698 | 10113万 | 43.84 | 44.36 | 34.39 | 59 | 辉隆股份 | 2024-02-07 三 | 4.28 | 4.23 | 4.35 | 4.45 | 4.17 | 2.84% | 2.02% | 190748 | 8280万 | 41.01 | 41.5 | 32.18 | 60 | 辉隆股份 | 2024-02-06 二 | 4.00 | 4.10 | 4.23 | 4.35 | 3.85 | 3.17% | 2.06% | 194535 | 8000万 | 39.88 | 40.35 | 31.29 | 61 | 辉隆股份 | 2024-02-05 一 | 4.53 | 4.56 | 4.10 | 4.53 | 4.10 | -10.09% | 1.85% | 174493 | 7341万 | 38.66 | 39.11 | 30.33 | 62 | 辉隆股份 | 2024-02-02 五 | 4.83 | 4.85 | 4.56 | 4.86 | 4.39 | -5.98% | 1.52% | 143390 | 6629万 | 42.99 | 43.5 | 33.73 | 63 | 辉隆股份 | 2024-02-01 四 | 4.86 | 4.88 | 4.85 | 4.94 | 4.71 | -0.61% | 1.09% | 102344 | 4933万 | 45.73 | 46.27 | 35.87 | 64 | 辉隆股份 | 2024-01-31 三 | 5.05 | 5.11 | 4.88 | 5.10 | 4.85 | -4.50% | 1.05% | 99005 | 4902万 | 46.01 | 46.55 | 36.1 | 65 | 辉隆股份 | 2024-01-30 二 | 5.28 | 5.28 | 5.11 | 5.29 | 5.06 | -3.22% | 0.98% | 92286 | 4767万 | 48.18 | 48.75 | 37.8 | 66 | 辉隆股份 | 2024-01-29 一 | 5.41 | 5.40 | 5.28 | 5.42 | 5.23 | -2.22% | 0.76% | 71907 | 3814万 | 49.78 | 50.37 | 39.05 | 67 | 辉隆股份 | 2024-01-26 五 | 5.40 | 5.35 | 5.40 | 5.48 | 5.36 | 0.93% | 0.87% | 82396 | 4457万 | 50.91 | 51.52 | 39.94 | 68 | 辉隆股份 | 2024-01-25 四 | 5.09 | 5.10 | 5.35 | 5.37 | 5.07 | 4.90% | 1.16% | 109839 | 5760万 | 50.45 | 51.04 | 39.57 | 69 | 辉隆股份 | 2024-01-24 三 | 4.94 | 4.92 | 5.10 | 5.10 | 4.86 | 3.66% | 1.10% | 103467 | 5164万 | 48.09 | 48.65 | 37.72 | 70 | 辉隆股份 | 2024-01-23 二 | 5.00 | 4.99 | 4.92 | 5.00 | 4.84 | -1.40% | 0.96% | 90108 | 4432万 | 46.39 | 46.94 | 36.39 | 71 | 辉隆股份 | 2024-01-22 一 | 5.28 | 5.29 | 4.99 | 5.28 | 4.90 | -5.67% | 1.10% | 103936 | 5271万 | 47.05 | 47.6 | 36.91 | 72 | 辉隆股份 | 2024-01-19 五 | 5.28 | 5.30 | 5.29 | 5.34 | 5.24 | -0.19% | 0.66% | 62631 | 3308万 | 49.88 | 50.47 | 39.13 | 73 | 辉隆股份 | 2024-01-18 四 | 5.42 | 5.46 | 5.30 | 5.42 | 5.12 | -2.93% | 1.29% | 121586 | 6390万 | 49.97 | 50.56 | 39.2 | 74 | 辉隆股份 | 2024-01-17 三 | 5.57 | 5.57 | 5.46 | 5.57 | 5.43 | -1.97% | 0.46% | 43020 | 2361万 | 51.48 | 52.09 | 40.39 | 75 | 辉隆股份 | 2024-01-16 二 | 5.61 | 5.63 | 5.57 | 5.64 | 5.49 | -1.07% | 0.59% | 55666 | 3094万 | 52.52 | 53.14 | 41.2 | 76 | 辉隆股份 | 2024-01-15 一 | 5.65 | 5.67 | 5.63 | 5.66 | 5.57 | -0.71% | 0.53% | 50064 | 2809万 | 53.09 | 53.71 | 41.64 | 77 | 辉隆股份 | 2024-01-12 五 | 5.63 | 5.63 | 5.67 | 5.72 | 5.59 | 0.71% | 0.71% | 66718 | 3777万 | 53.46 | 54.09 | 41.94 | 78 | 辉隆股份 | 2024-01-11 四 | 5.54 | 5.58 | 5.63 | 5.63 | 5.52 | 0.90% | 0.71% | 67235 | 3758万 | 53.09 | 53.71 | 41.64 | 79 | 辉隆股份 | 2024-01-10 三 | 5.49 | 5.54 | 5.58 | 5.61 | 5.43 | 0.72% | 0.72% | 67766 | 3756万 | 52.61 | 53.23 | 41.27 | 80 | 辉隆股份 | 2024-01-09 二 | 5.53 | 5.59 | 5.54 | 5.59 | 5.45 | -0.89% | 0.85% | 79735 | 4396万 | 52.24 | 52.85 | 40.98 | 81 | 辉隆股份 | 2024-01-08 一 | 5.67 | 5.72 | 5.59 | 5.70 | 5.52 | -2.27% | 0.82% | 77721 | 4350万 | 52.71 | 53.33 | 41.35 | 82 | 辉隆股份 | 2024-01-05 五 | 5.86 | 5.89 | 5.72 | 5.86 | 5.68 | -2.89% | 0.93% | 87402 | 5045万 | 53.93 | 54.57 | 42.31 | 83 | 辉隆股份 | 2024-01-04 四 | 5.91 | 5.90 | 5.89 | 6.04 | 5.88 | -0.17% | 1.38% | 129842 | 7740万 | 55.54 | 56.19 | 43.57 | 84 | 辉隆股份 | 2024-01-03 三 | 5.84 | 5.86 | 5.90 | 5.92 | 5.81 | 0.68% | 0.43% | 40537 | 2382万 | 55.63 | 56.29 | 43.64 | 85 | 辉隆股份 | 2024-01-02 二 | 5.87 | 5.88 | 5.86 | 5.92 | 5.85 | -0.34% | 0.58% | 54896 | 3232万 | 55.25 | 55.9 | 43.34 | 86 | 辉隆股份 | 2023-12-29 五 | 5.80 | 5.83 | 5.88 | 5.88 | 5.80 | 0.86% | 0.61% | 57143 | 3339万 | 55.44 | 56.09 | 43.49 | 87 | 辉隆股份 | 2023-12-28 四 | 5.68 | 5.70 | 5.83 | 5.83 | 5.65 | 2.28% | 0.79% | 74198 | 4279万 | 54.97 | 55.62 | 43.12 | 88 | 辉隆股份 | 2023-12-27 三 | 5.69 | 5.72 | 5.70 | 5.71 | 5.59 | -0.35% | 0.53% | 50325 | 2845万 | 53.75 | 54.38 | 42.16 | 89 | 辉隆股份 | 2023-12-26 二 | 5.76 | 5.76 | 5.72 | 5.80 | 5.66 | -0.69% | 0.63% | 59535 | 3408万 | 53.93 | 54.57 | 42.31 | 90 | 辉隆股份 | 2023-12-25 一 | 5.81 | 5.85 | 5.76 | 5.83 | 5.72 | -1.54% | 0.49% | 46438 | 2679万 | 54.31 | 54.95 | 42.6 | 91 | 辉隆股份 | 2023-12-22 五 | 5.84 | 5.85 | 5.85 | 5.87 | 5.74 | 0.00% | 0.52% | 48958 | 2842万 | 55.16 | 55.81 | 43.27 | 92 | 辉隆股份 | 2023-12-21 四 | 5.80 | 5.80 | 5.85 | 5.90 | 5.70 | 0.86% | 0.77% | 72277 | 4191万 | 55.16 | 55.81 | 43.27 | 93 | 辉隆股份 | 2023-12-20 三 | 5.91 | 5.92 | 5.80 | 5.96 | 5.80 | -2.03% | 0.67% | 63323 | 3714万 | 54.69 | 55.33 | 42.9 | 94 | 辉隆股份 | 2023-12-19 二 | 5.96 | 5.98 | 5.92 | 5.96 | 5.85 | -1.00% | 0.56% | 52997 | 3118万 | 55.82 | 56.48 | 43.79 | 95 | 辉隆股份 | 2023-12-18 一 | 5.98 | 5.99 | 5.98 | 5.98 | 5.85 | -0.17% | 0.58% | 54939 | 3254万 | 56.39 | 57.05 | 44.23 | 96 | 辉隆股份 | 2023-12-15 五 | 5.98 | 5.97 | 5.99 | 6.02 | 5.95 | 0.34% | 0.70% | 66228 | 3964万 | 56.48 | 57.14 | 44.31 | 97 | 辉隆股份 | 2023-12-14 四 | 5.95 | 5.94 | 5.97 | 6.01 | 5.93 | 0.51% | 0.36% | 34366 | 2050万 | 56.29 | 56.95 | 44.16 | 98 | 辉隆股份 | 2023-12-13 三 | 6.00 | 6.00 | 5.94 | 6.02 | 5.93 | -1.00% | 0.47% | 43960 | 2627万 | 56.01 | 56.67 | 43.94 | 99 | 辉隆股份 | 2023-12-12 二 | 5.98 | 5.97 | 6.00 | 6.00 | 5.94 | 0.50% | 0.35% | 33121 | 1978万 | 56.57 | 57.24 | 44.38 | 100 | 辉隆股份 | 2023-12-11 一 | 5.91 | 5.95 | 5.97 | 6.00 | 5.83 | 0.34% | 0.63% | 59498 | 3525万 | 56.29 | 56.95 | 44.16 | 101 | 辉隆股份 | 2023-12-08 五 | 6.03 | 6.02 | 5.95 | 6.03 | 5.89 | -1.16% | 0.88% | 83313 | 4940万 | 56.1 | 56.76 | 44.01 | 102 | 辉隆股份 | 2023-12-07 四 | 6.04 | 6.07 | 6.02 | 6.06 | 5.97 | -0.82% | 0.42% | 39454 | 2370万 | 56.76 | 57.43 | 44.53 | 103 | 辉隆股份 | 2023-12-06 三 | 5.94 | 6.00 | 6.07 | 6.10 | 5.92 | 1.17% | 0.88% | 83304 | 5022万 | 57.23 | 57.91 | 44.9 | 104 | 辉隆股份 | 2023-12-05 二 | 6.04 | 6.07 | 6.00 | 6.05 | 5.93 | -1.15% | 0.69% | 64740 | 3887万 | 56.57 | 57.24 | 44.38 | 105 | 辉隆股份 | 2023-12-04 一 | 6.17 | 6.12 | 6.07 | 6.17 | 6.03 | -0.82% | 0.70% | 65689 | 3988万 | 57.23 | 57.91 | 44.9 | 106 | 辉隆股份 | 2023-12-01 五 | 6.15 | 6.18 | 6.12 | 6.18 | 6.12 | -0.97% | 0.56% | 52682 | 3237万 | 57.71 | 58.38 | 45.27 | 107 | 辉隆股份 | 2023-11-30 四 | 6.19 | 6.15 | 6.18 | 6.19 | 6.07 | 0.49% | 0.70% | 66359 | 4058万 | 58.27 | 58.96 | 45.71 | 108 | 辉隆股份 | 2023-11-29 三 | 6.26 | 6.26 | 6.15 | 6.27 | 6.12 | -1.76% | 0.86% | 80793 | 4988万 | 57.99 | 58.67 | 45.49 | 109 | 辉隆股份 | 2023-11-28 二 | 6.17 | 6.17 | 6.26 | 6.37 | 6.11 | 1.46% | 1.25% | 118041 | 7360万 | 59.03 | 59.72 | 46.3 | 110 | 辉隆股份 | 2023-11-27 一 | 6.25 | 6.25 | 6.17 | 6.25 | 6.17 | -1.28% | 0.44% | 41758 | 2586万 | 58.18 | 58.86 | 45.64 | 111 | 辉隆股份 | 2023-11-24 五 | 6.27 | 6.26 | 6.25 | 6.28 | 6.20 | -0.16% | 0.40% | 38184 | 2381万 | 58.93 | 59.62 | 46.23 | 112 | 辉隆股份 | 2023-11-23 四 | 6.21 | 6.23 | 6.26 | 6.29 | 6.18 | 0.48% | 0.50% | 47610 | 2974万 | 59.03 | 59.72 | 46.3 | 113 | 辉隆股份 | 2023-11-22 三 | 6.25 | 6.25 | 6.23 | 6.29 | 6.20 | -0.32% | 0.57% | 53385 | 3330万 | 58.74 | 59.43 | 46.08 | 114 | 辉隆股份 | 2023-11-21 二 | 6.26 | 6.27 | 6.25 | 6.29 | 6.22 | -0.32% | 0.52% | 49421 | 3094万 | 58.93 | 59.62 | 46.23 | 115 | 辉隆股份 | 2023-11-20 一 | 6.20 | 6.21 | 6.27 | 6.27 | 6.17 | 0.97% | 0.59% | 55202 | 3439万 | 59.12 | 59.82 | 46.38 | 116 | 辉隆股份 | 2023-11-17 五 | 6.18 | 6.16 | 6.21 | 6.24 | 6.14 | 0.81% | 0.45% | 42629 | 2641万 | 58.55 | 59.24 | 45.93 | 117 | 辉隆股份 | 2023-11-16 四 | 6.21 | 6.23 | 6.16 | 6.23 | 6.13 | -1.12% | 0.68% | 64481 | 3985万 | 58.08 | 58.77 | 45.56 | 118 | 辉隆股份 | 2023-11-15 三 | 6.23 | 6.20 | 6.23 | 6.25 | 6.18 | 0.48% | 0.72% | 67819 | 4221万 | 58.74 | 59.43 | 46.08 | 119 | 辉隆股份 | 2023-11-14 二 | 6.22 | 6.25 | 6.20 | 6.26 | 6.16 | -0.80% | 0.82% | 77212 | 4787万 | 58.46 | 59.15 | 45.86 | 120 | 辉隆股份 | 2023-11-13 一 | 6.29 | 6.28 | 6.25 | 6.30 | 6.22 | -0.48% | 0.52% | 49336 | 3083万 | 58.93 | 59.62 | 46.23 | 121 | 辉隆股份 | 2023-11-10 五 | 6.28 | 6.31 | 6.28 | 6.31 | 6.24 | -0.48% | 0.57% | 53608 | 3362万 | 59.21 | 59.91 | 46.45 | 122 | 辉隆股份 | 2023-11-09 四 | 6.30 | 6.33 | 6.31 | 6.34 | 6.27 | -0.32% | 0.38% | 35409 | 2230万 | 59.5 | 60.2 | 46.67 | 123 | 辉隆股份 | 2023-11-08 三 | 6.33 | 6.32 | 6.33 | 6.34 | 6.26 | 0.16% | 0.42% | 39532 | 2495万 | 59.69 | 60.39 | 46.82 | 124 | 辉隆股份 | 2023-11-07 二 | 6.28 | 6.30 | 6.32 | 6.33 | 6.24 | 0.32% | 0.59% | 55218 | 3473万 | 59.59 | 60.29 | 46.75 | 125 | 辉隆股份 | 2023-11-06 一 | 6.23 | 6.23 | 6.30 | 6.31 | 6.23 | 1.12% | 0.75% | 70463 | 4424万 | 59.4 | 60.1 | 46.6 | 126 | 辉隆股份 | 2023-11-03 五 | 6.19 | 6.18 | 6.23 | 6.26 | 6.14 | 0.81% | 0.65% | 61085 | 3807万 | 58.74 | 59.43 | 46.08 | 127 | 辉隆股份 | 2023-11-02 四 | 6.24 | 6.23 | 6.18 | 6.25 | 6.18 | -0.80% | 0.44% | 41818 | 2596万 | 58.27 | 58.96 | 45.71 | 128 | 辉隆股份 | 2023-11-01 三 | 6.26 | 6.26 | 6.23 | 6.26 | 6.20 | -0.48% | 0.31% | 29183 | 1817万 | 58.74 | 59.43 | 46.08 | 129 | 辉隆股份 | 2023-10-31 二 | 6.22 | 6.23 | 6.26 | 6.28 | 6.20 | 0.48% | 0.62% | 58322 | 3639万 | 59.03 | 59.72 | 46.3 | 130 | 辉隆股份 | 2023-10-30 一 | 6.19 | 6.21 | 6.23 | 6.25 | 6.16 | 0.32% | 0.91% | 85792 | 5312万 | 58.74 | 59.43 | 46.08 | 131 | 辉隆股份 | 2023-10-27 五 | 6.14 | 6.21 | 6.21 | 6.26 | 6.12 | 0.00% | 1.01% | 95558 | 5939万 | 58.55 | 59.24 | 45.93 | 132 | 辉隆股份 | 2023-10-26 四 | 6.20 | 6.43 | 6.21 | 6.26 | 5.91 | -3.42% | 1.77% | 166996 | 10118万 | 58.55 | 59.24 | 45.93 | 133 | 辉隆股份 | 2023-10-25 三 | 6.35 | 6.35 | 6.43 | 6.44 | 6.35 | 1.26% | 0.87% | 81850 | 5240万 | 60.63 | 61.34 | 20.76 | 134 | 辉隆股份 | 2023-10-24 二 | 6.28 | 6.25 | 6.35 | 6.35 | 6.22 | 1.60% | 0.68% | 64511 | 4060万 | 59.87 | 60.58 | 20.5 | 135 | 辉隆股份 | 2023-10-23 一 | 6.46 | 6.52 | 6.25 | 6.47 | 6.22 | -4.14% | 0.79% | 74332 | 4686万 | 58.93 | 59.62 | 20.18 | 136 | 辉隆股份 | 2023-10-20 五 | 6.53 | 6.66 | 6.52 | 6.58 | 6.46 | -2.10% | 0.93% | 87298 | 5678万 | 61.48 | 62.2 | 21.05 | 137 | 辉隆股份 | 2023-10-19 四 | 6.76 | 6.83 | 6.66 | 6.76 | 6.50 | -2.49% | 1.09% | 102359 | 6798万 | 62.8 | 63.54 | 21.5 | 138 | 辉隆股份 | 2023-10-18 三 | 6.93 | 6.92 | 6.83 | 6.94 | 6.57 | -1.30% | 2.62% | 247350 | 16783万 | 64.4 | 65.16 | 22.05 | 139 | 辉隆股份 | 2023-10-17 二 | 7.03 | 7.04 | 6.92 | 7.03 | 6.89 | -1.70% | 0.68% | 63805 | 4421万 | 65.25 | 66.02 | 22.34 | 140 | 辉隆股份 | 2023-10-16 一 | 7.09 | 7.10 | 7.04 | 7.09 | 6.97 | -0.85% | 0.48% | 45668 | 3201万 | 66.38 | 67.16 | 22.73 | 141 | 辉隆股份 | 2023-10-13 五 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 0.00% | 0.33% | 30681 | 2168万 | 66.95 | 67.73 | 22.92 | 142 | 辉隆股份 | 2023-10-12 四 | 7.14 | 7.11 | 7.10 | 7.16 | 7.07 | -0.14% | 0.32% | 29735 | 2112万 | 66.95 | 67.73 | 22.92 | 143 | 辉隆股份 | 2023-10-11 三 | 7.18 | 7.18 | 7.11 | 7.19 | 7.11 | -0.97% | 0.37% | 34841 | 2484万 | 67.04 | 67.83 | 22.96 | 144 | 辉隆股份 | 2023-10-10 二 | 7.22 | 7.18 | 7.18 | 7.23 | 7.11 | 0.00% | 0.59% | 55958 | 4006万 | 67.7 | 68.5 | 23.18 | 145 | 辉隆股份 | 2023-10-09 一 | 7.23 | 7.27 | 7.18 | 7.25 | 7.17 | -1.24% | 0.43% | 40584 | 2925万 | 67.7 | 68.5 | 23.18 | 146 | 辉隆股份 | 2023-09-28 四 | 7.20 | 7.20 | 7.27 | 7.27 | 7.16 | 0.97% | 0.46% | 43664 | 3146万 | 68.55 | 69.36 | 23.47 | 147 | 辉隆股份 | 2023-09-27 三 | 7.13 | 7.15 | 7.20 | 7.20 | 7.08 | 0.70% | 0.55% | 51809 | 3709万 | 67.89 | 68.69 | 23.25 | 148 | 辉隆股份 | 2023-09-26 二 | 7.03 | 7.02 | 7.15 | 7.17 | 7.00 | 1.85% | 0.72% | 67912 | 4818万 | 67.42 | 68.21 | 23.09 | 149 | 辉隆股份 | 2023-09-25 一 | 7.04 | 7.10 | 7.02 | 7.09 | 6.99 | -1.13% | 0.70% | 65997 | 4648万 | 66.19 | 66.97 | 22.67 | 150 | 辉隆股份 | 2023-09-22 五 | 7.01 | 7.00 | 7.10 | 7.10 | 6.80 | 1.43% | 1.83% | 172997 | 11987万 | 66.95 | 67.73 | 22.92 | 151 | 辉隆股份 | 2023-09-21 四 | 7.13 | 7.14 | 7.00 | 7.15 | 7.00 | -1.96% | 0.50% | 47548 | 3354万 | 66 | 66.78 | 22.6 | 152 | 辉隆股份 | 2023-09-20 三 | 7.17 | 7.17 | 7.14 | 7.18 | 7.14 | -0.42% | 0.24% | 22549 | 1613万 | 67.32 | 68.12 | 23.05 | 153 | 辉隆股份 | 2023-09-19 二 | 7.22 | 7.25 | 7.17 | 7.26 | 7.17 | -1.10% | 0.39% | 36893 | 2654万 | 67.61 | 68.4 | 23.15 | 154 | 辉隆股份 | 2023-09-18 一 | 7.18 | 7.21 | 7.25 | 7.27 | 7.16 | 0.55% | 0.45% | 42084 | 3039万 | 68.36 | 69.16 | 23.41 | 155 | 辉隆股份 | 2023-09-15 五 | 7.26 | 7.25 | 7.21 | 7.27 | 7.15 | -0.55% | 0.40% | 37793 | 2731万 | 67.98 | 68.78 | 23.28 | 156 | 辉隆股份 | 2023-09-14 四 | 7.28 | 7.26 | 7.25 | 7.30 | 7.22 | -0.14% | 0.48% | 44902 | 3253万 | 68.36 | 69.16 | 23.41 | 157 | 辉隆股份 | 2023-09-13 三 | 7.33 | 7.32 | 7.26 | 7.33 | 7.24 | -0.82% | 0.40% | 37576 | 2731万 | 68.45 | 69.26 | 23.44 | 158 | 辉隆股份 | 2023-09-12 二 | 7.31 | 7.30 | 7.32 | 7.34 | 7.28 | 0.27% | 0.42% | 39687 | 2905万 | 69.02 | 69.83 | 23.63 | 159 | 辉隆股份 | 2023-09-11 一 | 7.29 | 7.30 | 7.30 | 7.33 | 7.26 | 0.00% | 0.53% | 49724 | 3630万 | 68.83 | 69.64 | 23.57 | 160 | 辉隆股份 | 2023-09-08 五 | 7.32 | 7.33 | 7.30 | 7.36 | 7.25 | -0.41% | 0.51% | 48341 | 3532万 | 68.83 | 69.64 | 23.57 | 161 | 辉隆股份 | 2023-09-07 四 | 7.39 | 7.38 | 7.33 | 7.39 | 7.32 | -0.68% | 0.40% | 37851 | 2780万 | 69.12 | 69.93 | 23.67 | 162 | 辉隆股份 | 2023-09-06 三 | 7.38 | 7.38 | 7.38 | 7.40 | 7.32 | 0.00% | 0.36% | 33619 | 2481万 | 69.59 | 70.4 | 23.83 | 163 | 辉隆股份 | 2023-09-05 二 | 7.37 | 7.38 | 7.38 | 7.40 | 7.32 | 0.00% | 0.51% | 48054 | 3540万 | 69.59 | 70.4 | 23.83 | 164 | 辉隆股份 | 2023-09-04 一 | 7.39 | 7.36 | 7.38 | 7.43 | 7.33 | 0.27% | 0.53% | 49864 | 3680万 | 69.59 | 70.4 | 23.83 | 165 | 辉隆股份 | 2023-09-01 五 | 7.35 | 7.39 | 7.36 | 7.39 | 7.33 | -0.41% | 0.34% | 32126 | 2366万 | 69.4 | 70.21 | 23.76 | 166 | 辉隆股份 | 2023-08-31 四 | 7.33 | 7.33 | 7.39 | 7.39 | 7.27 | 0.82% | 0.38% | 36065 | 2640万 | 69.68 | 70.5 | 23.86 | 167 | 辉隆股份 | 2023-08-30 三 | 7.31 | 7.30 | 7.33 | 7.42 | 7.29 | 0.41% | 0.51% | 47740 | 3510万 | 69.12 | 69.93 | 23.67 | 168 | 辉隆股份 | 2023-08-29 二 | 7.23 | 7.23 | 7.30 | 7.37 | 7.18 | 0.97% | 0.75% | 71062 | 5168万 | 68.83 | 69.64 | 23.57 | 169 | 辉隆股份 | 2023-08-28 一 | 7.51 | 7.27 | 7.23 | 7.54 | 7.18 | -0.55% | 0.99% | 93573 | 6843万 | 68.17 | 68.97 | 23.34 | 170 | 辉隆股份 | 2023-08-25 五 | 7.28 | 7.29 | 7.27 | 7.40 | 7.22 | -0.27% | 0.69% | 64886 | 4738万 | 68.55 | 69.36 | 23.47 | 171 | 辉隆股份 | 2023-08-23 三 | 7.43 | 7.44 | 7.32 | 7.43 | 7.29 | -1.61% | 0.64% | 60614 | 4453万 | 69.02 | 69.83 | 15.23 | 172 | 辉隆股份 | 2023-08-22 二 | 7.47 | 7.50 | 7.44 | 7.49 | 7.35 | -0.80% | 0.61% | 57314 | 4254万 | 70.15 | 70.98 | 15.48 |
|
行情刷新 | 流通股东
|