| 股票名称 | 代码 002592 | 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 | ST八菱 | 2024-04-24 三 | 5.04 | 5.08 | 5.09 | 5.14 | 5.04 | 0.20% | 1.00% | 26279 | 1337万 | 13.37 | 14.42 | 13.67 | 2 | ST八菱 | 2024-04-23 二 | 5.04 | 5.08 | 5.08 | 5.10 | 4.94 | 0.00% | 1.37% | 35901 | 1805万 | 13.35 | 14.39 | 13.64 | 3 | ST八菱 | 2024-04-22 一 | 4.98 | 4.90 | 5.08 | 5.15 | 4.92 | 3.67% | 2.42% | 63499 | 3229万 | 13.35 | 14.39 | 13.64 | 4 | ST八菱 | 2024-04-19 五 | 4.62 | 4.67 | 4.90 | 4.90 | 4.57 | 4.93% | 1.82% | 47717 | 2282万 | 12.87 | 13.88 | 13.16 | 5 | ST八菱 | 2024-04-18 四 | 4.84 | 4.86 | 4.67 | 4.88 | 4.67 | -3.91% | 1.64% | 43158 | 2054万 | 12.27 | 13.23 | 12.54 | 6 | ST八菱 | 2024-04-17 三 | 4.46 | 4.68 | 4.86 | 4.91 | 4.46 | 3.85% | 2.01% | 52764 | 2515万 | 12.77 | 13.77 | 13.05 | 7 | ST八菱 | 2024-04-16 二 | 4.70 | 4.93 | 4.68 | 4.80 | 4.68 | -5.07% | 0.66% | 17463 | 820万 | 12.3 | 13.26 | 12.57 | 8 | ST八菱 | 2024-04-15 一 | 4.93 | 5.19 | 4.93 | 5.06 | 4.93 | -5.01% | 1.82% | 47910 | 2365万 | 12.95 | 13.97 | 13.24 | 9 | ST八菱 | 2024-04-12 五 | 5.26 | 5.29 | 5.19 | 5.33 | 5.16 | -1.89% | 1.48% | 38874 | 2033万 | 13.63 | 14.7 | 13.94 | 10 | ST八菱 | 2024-04-11 四 | 5.13 | 5.20 | 5.29 | 5.34 | 5.13 | 1.73% | 1.72% | 45160 | 2380万 | 13.9 | 14.99 | 14.21 | 11 | ST八菱 | 2024-04-10 三 | 5.36 | 5.39 | 5.20 | 5.39 | 5.12 | -3.53% | 2.61% | 68632 | 3575万 | 13.66 | 14.73 | 13.97 | 12 | ST八菱 | 2024-04-09 二 | 5.27 | 5.37 | 5.39 | 5.44 | 5.27 | 0.37% | 1.45% | 38030 | 2042万 | 14.16 | 15.27 | 14.48 | 13 | ST八菱 | 2024-04-08 一 | 5.64 | 5.65 | 5.37 | 5.64 | 5.37 | -4.96% | 2.59% | 67916 | 3677万 | 14.11 | 15.21 | 14.42 | 14 | ST八菱 | 2024-04-03 三 | 5.67 | 5.68 | 5.65 | 5.75 | 5.55 | -0.53% | 2.28% | 59865 | 3382万 | 14.84 | 16.01 | 15.17 | 15 | ST八菱 | 2024-04-02 二 | 5.87 | 5.96 | 5.68 | 5.96 | 5.66 | -4.70% | 3.93% | 103142 | 5930万 | 14.92 | 16.09 | 15.25 | 16 | ST八菱 | 2024-04-01 一 | 5.97 | 6.27 | 5.96 | 6.08 | 5.96 | -4.94% | 4.19% | 110154 | 6581万 | 15.66 | 16.89 | 16.01 | 17 | ST八菱 | 2024-03-29 五 | 6.04 | 5.97 | 6.27 | 6.27 | 6.02 | 5.03% | 2.51% | 66030 | 4073万 | 16.47 | 17.76 | 13.61 | 18 | ST八菱 | 2024-03-28 四 | 5.96 | 6.05 | 5.97 | 6.11 | 5.81 | -1.32% | 2.62% | 68757 | 4104万 | 15.68 | 16.91 | 12.96 | 19 | ST八菱 | 2024-03-27 三 | 6.37 | 6.37 | 6.05 | 6.38 | 6.05 | -5.02% | 2.75% | 72339 | 4437万 | 15.89 | 17.14 | 13.13 | 20 | ST八菱 | 2024-03-26 二 | 6.30 | 6.30 | 6.37 | 6.47 | 6.13 | 1.11% | 3.13% | 82331 | 5175万 | 16.73 | 18.05 | 13.82 | 21 | ST八菱 | 2024-03-25 一 | 6.14 | 6.20 | 6.30 | 6.50 | 6.14 | 1.61% | 3.07% | 80629 | 5123万 | 16.55 | 17.85 | 13.67 | 22 | ST八菱 | 2024-03-22 五 | 5.98 | 5.96 | 6.20 | 6.25 | 5.94 | 4.03% | 2.53% | 66590 | 4083万 | 16.29 | 17.57 | 13.46 | 23 | ST八菱 | 2024-03-21 四 | 5.97 | 6.01 | 5.96 | 6.09 | 5.86 | -0.83% | 2.38% | 62498 | 3719万 | 15.66 | 16.89 | 12.94 | 24 | ST八菱 | 2024-03-20 三 | 5.77 | 5.77 | 6.01 | 6.06 | 5.73 | 4.16% | 2.53% | 66383 | 3946万 | 15.79 | 17.03 | 13.04 | 25 | ST八菱 | 2024-03-19 二 | 5.68 | 5.73 | 5.77 | 5.88 | 5.68 | 0.70% | 1.93% | 50715 | 2941万 | 15.16 | 16.35 | 12.52 | 26 | ST八菱 | 2024-03-18 一 | 5.69 | 5.67 | 5.73 | 5.74 | 5.61 | 1.06% | 1.91% | 50141 | 2842万 | 15.05 | 16.23 | 12.44 | 27 | ST八菱 | 2024-03-15 五 | 5.57 | 5.58 | 5.67 | 5.78 | 5.53 | 1.61% | 2.15% | 56521 | 3218万 | 14.9 | 16.06 | 12.31 | 28 | ST八菱 | 2024-03-14 四 | 5.62 | 5.69 | 5.58 | 5.66 | 5.53 | -1.93% | 2.26% | 59419 | 3321万 | 14.66 | 15.81 | 12.11 | 29 | ST八菱 | 2024-03-08 五 | 5.22 | 5.24 | 5.28 | 5.29 | 5.20 | 0.76% | 0.92% | 24098 | 1267万 | 13.87 | 14.96 | 11.46 | 30 | ST八菱 | 2024-03-07 四 | 5.25 | 5.24 | 5.24 | 5.33 | 5.19 | 0.00% | 1.34% | 35318 | 1859万 | 13.77 | 14.85 | 11.37 | 31 | ST八菱 | 2024-03-06 三 | 5.16 | 5.14 | 5.24 | 5.34 | 5.14 | 1.95% | 1.90% | 49941 | 2625万 | 13.77 | 14.85 | 11.37 | 32 | ST八菱 | 2024-03-05 二 | 5.19 | 5.20 | 5.14 | 5.20 | 5.11 | -1.15% | 1.29% | 33921 | 1748万 | 13.5 | 14.56 | 11.16 | 33 | ST八菱 | 2024-03-04 一 | 5.22 | 5.24 | 5.20 | 5.23 | 5.07 | -0.76% | 1.76% | 46276 | 2391万 | 13.66 | 14.73 | 11.29 | 34 | ST八菱 | 2024-03-01 五 | 5.28 | 5.29 | 5.24 | 5.30 | 5.18 | -0.95% | 1.81% | 47604 | 2491万 | 13.77 | 14.85 | 11.37 | 35 | ST八菱 | 2024-02-29 四 | 5.01 | 5.19 | 5.29 | 5.29 | 5.01 | 1.93% | 2.16% | 56702 | 2953万 | 13.9 | 14.99 | 11.48 | 36 | ST八菱 | 2024-02-28 三 | 5.53 | 5.46 | 5.19 | 5.53 | 5.19 | -4.95% | 3.74% | 98196 | 5256万 | 13.63 | 14.7 | 11.26 | 37 | ST八菱 | 2024-02-27 二 | 5.22 | 5.20 | 5.46 | 5.46 | 5.18 | 5.00% | 2.90% | 76153 | 4081万 | 14.34 | 15.47 | 11.85 | 38 | ST八菱 | 2024-02-26 一 | 5.14 | 5.15 | 5.20 | 5.36 | 5.11 | 0.97% | 2.54% | 66853 | 3492万 | 13.66 | 14.73 | 11.29 | 39 | ST八菱 | 2024-02-23 五 | 5.05 | 5.05 | 5.15 | 5.17 | 5.00 | 1.98% | 2.11% | 55537 | 2822万 | 13.53 | 14.59 | 11.18 | 40 | ST八菱 | 2024-02-22 四 | 4.97 | 4.98 | 5.05 | 5.07 | 4.94 | 1.41% | 1.77% | 46622 | 2338万 | 13.27 | 14.31 | 10.96 | 41 | ST八菱 | 2024-02-21 三 | 4.95 | 5.02 | 4.98 | 5.21 | 4.95 | -0.80% | 2.86% | 75265 | 3819万 | 13.08 | 14.11 | 10.81 | 42 | ST八菱 | 2024-02-20 二 | 4.80 | 4.83 | 5.02 | 5.07 | 4.69 | 3.93% | 2.41% | 63339 | 3112万 | 13.19 | 14.22 | 10.89 | 43 | ST八菱 | 2024-02-19 一 | 4.77 | 4.64 | 4.83 | 4.83 | 4.64 | 4.09% | 2.29% | 60193 | 2842万 | 12.69 | 13.68 | 10.48 | 44 | ST八菱 | 2024-02-08 四 | 4.43 | 4.44 | 4.64 | 4.66 | 4.31 | 4.50% | 1.96% | 51619 | 2324万 | 12.19 | 13.15 | 10.07 | 45 | ST八菱 | 2024-02-07 三 | 4.71 | 4.66 | 4.44 | 4.81 | 4.43 | -4.72% | 2.28% | 59964 | 2761万 | 11.66 | 12.58 | 9.64 | 46 | ST八菱 | 2024-02-06 二 | 4.63 | 4.87 | 4.66 | 4.95 | 4.63 | -4.31% | 2.65% | 69727 | 3265万 | 12.24 | 13.2 | 10.11 | 47 | ST八菱 | 2024-02-05 一 | 4.87 | 5.13 | 4.87 | 4.87 | 4.87 | -5.07% | 0.25% | 6605 | 322万 | 12.79 | 13.8 | 10.57 | 48 | ST八菱 | 2024-02-02 五 | 5.39 | 5.40 | 5.13 | 5.44 | 5.13 | -5.00% | 2.08% | 54772 | 2860万 | 13.48 | 14.53 | 11.13 | 49 | ST八菱 | 2024-02-01 四 | 5.49 | 5.49 | 5.40 | 5.59 | 5.31 | -1.64% | 1.28% | 33582 | 1835万 | 14.19 | 15.3 | 11.72 | 50 | ST八菱 | 2024-01-31 三 | 5.41 | 5.44 | 5.49 | 5.71 | 5.38 | 0.92% | 2.12% | 55608 | 3079万 | 14.42 | 15.55 | 11.92 | 51 | ST八菱 | 2024-01-30 二 | 5.53 | 5.51 | 5.44 | 5.60 | 5.43 | -1.27% | 0.90% | 23702 | 1305万 | 14.29 | 15.41 | 11.81 | 52 | ST八菱 | 2024-01-29 一 | 5.69 | 5.73 | 5.51 | 5.75 | 5.48 | -3.84% | 1.61% | 42343 | 2359万 | 14.48 | 15.61 | 11.96 | 53 | ST八菱 | 2024-01-26 五 | 5.70 | 5.75 | 5.73 | 5.90 | 5.70 | -0.35% | 1.71% | 45049 | 2606万 | 15.05 | 16.23 | 12.44 | 54 | ST八菱 | 2024-01-25 四 | 5.65 | 5.69 | 5.75 | 5.77 | 5.50 | 1.05% | 2.22% | 58212 | 3298万 | 15.11 | 16.29 | 12.48 | 55 | ST八菱 | 2024-01-24 三 | 5.77 | 5.72 | 5.69 | 5.82 | 5.63 | -0.52% | 3.05% | 80093 | 4576万 | 14.95 | 16.12 | 12.35 | 56 | ST八菱 | 2024-01-23 二 | 5.55 | 5.45 | 5.72 | 5.72 | 5.48 | 4.95% | 2.95% | 77599 | 4408万 | 15.03 | 16.21 | 12.41 | 57 | ST八菱 | 2024-01-22 一 | 5.67 | 5.70 | 5.45 | 5.73 | 5.42 | -4.39% | 1.65% | 43386 | 2419万 | 14.32 | 15.44 | 11.83 | 58 | ST八菱 | 2024-01-19 五 | 5.68 | 5.69 | 5.70 | 5.78 | 5.62 | 0.18% | 1.39% | 36538 | 2077万 | 14.97 | 16.15 | 12.37 | 59 | ST八菱 | 2024-01-18 四 | 5.89 | 5.89 | 5.69 | 5.92 | 5.60 | -3.40% | 2.54% | 66831 | 3784万 | 14.95 | 16.12 | 12.35 | 60 | ST八菱 | 2024-01-17 三 | 6.02 | 6.04 | 5.89 | 6.04 | 5.89 | -2.48% | 0.98% | 25852 | 1541万 | 15.47 | 16.69 | 12.78 | 61 | ST八菱 | 2024-01-16 二 | 6.10 | 6.13 | 6.04 | 6.15 | 5.95 | -1.47% | 1.45% | 38135 | 2300万 | 15.87 | 17.11 | 13.11 | 62 | ST八菱 | 2024-01-15 一 | 6.06 | 6.08 | 6.13 | 6.18 | 6.04 | 0.82% | 0.91% | 23831 | 1456万 | 16.1 | 17.37 | 13.3 | 63 | ST八菱 | 2024-01-12 五 | 6.14 | 6.09 | 6.08 | 6.14 | 6.06 | -0.16% | 0.90% | 23727 | 1446万 | 15.97 | 17.23 | 13.2 | 64 | ST八菱 | 2024-01-11 四 | 5.94 | 5.95 | 6.09 | 6.13 | 5.92 | 2.35% | 1.27% | 33463 | 2025万 | 16 | 17.25 | 13.22 | 65 | ST八菱 | 2024-01-10 三 | 6.00 | 6.00 | 5.95 | 6.00 | 5.88 | -0.83% | 1.02% | 26751 | 1587万 | 15.63 | 16.86 | 12.91 | 66 | ST八菱 | 2024-01-09 二 | 5.94 | 5.91 | 6.00 | 6.08 | 5.91 | 1.52% | 1.18% | 30909 | 1858万 | 15.76 | 17 | 13.02 | 67 | ST八菱 | 2024-01-08 一 | 6.03 | 6.10 | 5.91 | 6.09 | 5.91 | -3.11% | 1.38% | 36316 | 2173万 | 15.53 | 16.74 | 12.83 | 68 | ST八菱 | 2024-01-05 五 | 6.28 | 6.27 | 6.10 | 6.34 | 6.03 | -2.71% | 2.17% | 57067 | 3529万 | 16.03 | 17.28 | 13.24 | 69 | ST八菱 | 2024-01-04 四 | 6.23 | 6.23 | 6.27 | 6.31 | 6.17 | 0.64% | 1.10% | 29007 | 1814万 | 16.47 | 17.76 | 13.61 | 70 | ST八菱 | 2024-01-03 三 | 6.31 | 6.31 | 6.23 | 6.36 | 6.20 | -1.27% | 1.16% | 30379 | 1905万 | 16.37 | 17.65 | 13.52 | 71 | ST八菱 | 2024-01-02 二 | 6.23 | 6.23 | 6.31 | 6.40 | 6.14 | 1.28% | 1.77% | 46442 | 2904万 | 16.58 | 17.88 | 13.69 | 72 | ST八菱 | 2023-12-29 五 | 6.21 | 6.21 | 6.23 | 6.26 | 6.17 | 0.32% | 1.27% | 33468 | 2080万 | 16.37 | 17.65 | 13.52 | 73 | ST八菱 | 2023-12-28 四 | 6.07 | 6.04 | 6.21 | 6.33 | 6.03 | 2.81% | 1.79% | 46911 | 2913万 | 16.31 | 17.59 | 13.48 | 74 | ST八菱 | 2023-12-27 三 | 6.00 | 6.00 | 6.04 | 6.05 | 5.95 | 0.67% | 0.89% | 23337 | 1401万 | 15.87 | 17.11 | 13.11 | 75 | ST八菱 | 2023-12-26 二 | 6.06 | 6.06 | 6.00 | 6.11 | 5.97 | -0.99% | 1.16% | 30400 | 1837万 | 15.76 | 17 | 13.02 | 76 | ST八菱 | 2023-12-25 一 | 5.92 | 5.93 | 6.06 | 6.10 | 5.91 | 2.19% | 1.16% | 30394 | 1831万 | 15.92 | 17.17 | 13.15 | 77 | ST八菱 | 2023-12-22 五 | 6.01 | 6.03 | 5.93 | 6.04 | 5.88 | -1.66% | 1.01% | 26422 | 1573万 | 15.58 | 16.8 | 12.87 | 78 | ST八菱 | 2023-12-21 四 | 5.94 | 5.95 | 6.03 | 6.04 | 5.88 | 1.34% | 1.18% | 31025 | 1853万 | 15.84 | 17.08 | 13.09 | 79 | ST八菱 | 2023-12-20 三 | 6.11 | 6.14 | 5.95 | 6.15 | 5.92 | -3.09% | 1.96% | 51612 | 3105万 | 15.63 | 16.86 | 12.91 | 80 | ST八菱 | 2023-12-19 二 | 6.14 | 6.17 | 6.14 | 6.16 | 6.05 | -0.49% | 1.43% | 37661 | 2301万 | 16.13 | 17.4 | 13.33 | 81 | ST八菱 | 2023-12-18 一 | 6.22 | 6.20 | 6.17 | 6.28 | 6.12 | -0.48% | 1.60% | 42088 | 2604万 | 16.21 | 17.48 | 13.39 | 82 | ST八菱 | 2023-12-15 五 | 6.36 | 6.35 | 6.20 | 6.37 | 6.16 | -2.36% | 2.22% | 58243 | 3641万 | 16.29 | 17.57 | 13.46 | 83 | ST八菱 | 2023-12-14 四 | 6.34 | 6.30 | 6.35 | 6.43 | 6.28 | 0.79% | 1.62% | 42599 | 2703万 | 16.68 | 17.99 | 13.78 | 84 | ST八菱 | 2023-12-13 三 | 6.32 | 6.37 | 6.30 | 6.44 | 6.30 | -1.10% | 1.96% | 51602 | 3278万 | 16.55 | 17.85 | 13.67 | 85 | ST八菱 | 2023-12-12 二 | 6.20 | 6.20 | 6.37 | 6.51 | 6.16 | 2.74% | 3.56% | 93616 | 5983万 | 16.73 | 18.05 | 13.82 | 86 | ST八菱 | 2023-12-11 一 | 6.18 | 6.18 | 6.20 | 6.23 | 6.15 | 0.32% | 1.30% | 34102 | 2113万 | 16.29 | 17.57 | 13.46 | 87 | ST八菱 | 2023-12-08 五 | 6.19 | 6.16 | 6.18 | 6.32 | 6.14 | 0.32% | 1.66% | 43736 | 2724万 | 16.24 | 17.51 | 13.41 | 88 | ST八菱 | 2023-12-07 四 | 6.15 | 6.17 | 6.16 | 6.21 | 6.10 | -0.16% | 1.23% | 32197 | 1982万 | 16.18 | 17.45 | 13.37 | 89 | ST八菱 | 2023-12-06 三 | 6.12 | 6.15 | 6.17 | 6.24 | 6.12 | 0.33% | 1.73% | 45572 | 2819万 | 16.21 | 17.48 | 13.39 | 90 | ST八菱 | 2023-12-05 二 | 6.34 | 6.32 | 6.15 | 6.35 | 6.14 | -2.69% | 2.94% | 77239 | 4807万 | 16.16 | 17.42 | 13.35 | 91 | ST八菱 | 2023-12-04 一 | 6.34 | 6.39 | 6.32 | 6.45 | 6.29 | -1.10% | 2.36% | 62060 | 3944万 | 16.6 | 17.91 | 13.72 | 92 | ST八菱 | 2023-12-01 五 | 6.46 | 6.50 | 6.39 | 6.56 | 6.34 | -1.69% | 4.37% | 114717 | 7367万 | 16.79 | 18.1 | 13.87 | 93 | ST八菱 | 2023-11-30 四 | 6.71 | 6.64 | 6.50 | 6.97 | 6.43 | -2.11% | 8.55% | 224578 | 15170万 | 17.08 | 18.42 | 14.11 | 94 | ST八菱 | 2023-11-29 三 | 6.50 | 6.32 | 6.64 | 6.64 | 6.43 | 5.06% | 3.13% | 82141 | 5428万 | 17.44 | 18.81 | 14.41 | 95 | ST八菱 | 2023-11-28 二 | 6.28 | 6.33 | 6.32 | 6.37 | 6.20 | -0.16% | 2.26% | 59410 | 3734万 | 16.6 | 17.91 | 13.72 | 96 | ST八菱 | 2023-11-27 一 | 6.12 | 6.17 | 6.33 | 6.42 | 6.03 | 2.59% | 3.63% | 95403 | 5943万 | 16.63 | 17.93 | 13.74 | 97 | ST八菱 | 2023-11-24 五 | 6.27 | 6.29 | 6.17 | 6.34 | 6.16 | -1.91% | 2.47% | 64914 | 4044万 | 16.21 | 17.48 | 13.39 | 98 | ST八菱 | 2023-11-23 四 | 6.18 | 6.24 | 6.29 | 6.44 | 6.15 | 0.80% | 2.78% | 73105 | 4626万 | 16.52 | 17.82 | 13.65 | 99 | ST八菱 | 2023-11-22 三 | 6.20 | 6.24 | 6.24 | 6.31 | 6.11 | 0.00% | 2.45% | 64279 | 3994万 | 16.39 | 17.68 | 13.54 | 100 | ST八菱 | 2023-11-21 二 | 6.28 | 6.25 | 6.24 | 6.42 | 6.23 | -0.16% | 2.51% | 65826 | 4143万 | 16.39 | 17.68 | 13.54 | 101 | ST八菱 | 2023-11-20 一 | 6.34 | 6.38 | 6.25 | 6.35 | 6.15 | -2.04% | 3.03% | 79675 | 4980万 | 16.42 | 17.71 | 13.56 | 102 | ST八菱 | 2023-11-17 五 | 6.26 | 6.32 | 6.38 | 6.59 | 6.19 | 0.95% | 4.79% | 125833 | 8042万 | 16.76 | 18.08 | 13.85 | 103 | ST八菱 | 2023-11-16 四 | 6.13 | 6.15 | 6.32 | 6.46 | 6.08 | 2.76% | 6.02% | 158180 | 10100万 | 16.6 | 17.91 | 13.72 | 104 | ST八菱 | 2023-11-15 三 | 6.13 | 6.12 | 6.15 | 6.18 | 5.98 | 0.49% | 3.80% | 99748 | 6063万 | 16.16 | 17.42 | 13.35 | 105 | ST八菱 | 2023-11-14 二 | 6.10 | 6.13 | 6.12 | 6.20 | 6.08 | -0.16% | 2.60% | 68297 | 4188万 | 16.08 | 17.34 | 13.28 | 106 | ST八菱 | 2023-11-13 一 | 6.20 | 6.28 | 6.13 | 6.24 | 6.08 | -2.39% | 4.06% | 106673 | 6548万 | 16.1 | 17.37 | 13.3 | 107 | ST八菱 | 2023-11-10 五 | 6.11 | 6.13 | 6.28 | 6.38 | 6.05 | 2.45% | 5.36% | 140917 | 8780万 | 16.5 | 17.79 | 13.63 | 108 | ST八菱 | 2023-11-09 四 | 6.25 | 6.45 | 6.13 | 6.34 | 6.13 | -4.96% | 7.48% | 196517 | 12119万 | 16.1 | 17.37 | 13.3 | 109 | ST八菱 | 2023-11-08 三 | 6.92 | 6.79 | 6.45 | 7.13 | 6.45 | -5.01% | 12.46% | 327288 | 21995万 | 16.95 | 18.27 | 14 | 110 | ST八菱 | 2023-11-07 二 | 6.38 | 6.47 | 6.79 | 6.79 | 6.24 | 4.95% | 7.96% | 209155 | 13927万 | 17.84 | 19.24 | 14.74 | 111 | ST八菱 | 2023-11-06 一 | 6.75 | 6.43 | 6.47 | 6.75 | 6.40 | 0.62% | 12.36% | 324765 | 21644万 | 17 | 18.33 | 14.04 | 112 | ST八菱 | 2023-11-03 五 | 6.28 | 6.12 | 6.43 | 6.43 | 6.19 | 5.07% | 2.29% | 60275 | 3826万 | 16.89 | 18.22 | 13.96 | 113 | ST八菱 | 2023-11-02 四 | 6.12 | 5.83 | 6.12 | 6.12 | 5.93 | 4.97% | 8.20% | 215529 | 13129万 | 16.08 | 17.34 | 13.28 | 114 | ST八菱 | 2023-11-01 三 | 5.83 | 5.55 | 5.83 | 5.83 | 5.83 | 5.05% | 0.20% | 5180 | 302万 | 15.32 | 16.52 | 12.65 | 115 | ST八菱 | 2023-10-31 二 | 5.55 | 5.29 | 5.55 | 5.55 | 5.55 | 4.91% | 0.62% | 16381 | 909万 | 14.58 | 15.72 | 12.05 | 116 | ST八菱 | 2023-10-30 一 | 5.21 | 5.19 | 5.29 | 5.35 | 5.16 | 1.93% | 1.48% | 38911 | 2043万 | 13.9 | 14.99 | 86.49 | 117 | ST八菱 | 2023-10-27 五 | 5.08 | 5.10 | 5.19 | 5.22 | 5.06 | 1.76% | 1.61% | 42223 | 2183万 | 13.63 | 14.7 | 84.85 | 118 | ST八菱 | 2023-10-26 四 | 4.97 | 4.98 | 5.10 | 5.11 | 4.96 | 2.41% | 1.37% | 36075 | 1819万 | 13.4 | 14.45 | 83.38 | 119 | ST八菱 | 2023-10-25 三 | 4.94 | 4.94 | 4.98 | 5.02 | 4.93 | 0.81% | 0.76% | 19892 | 991万 | 13.08 | 14.11 | 81.42 | 120 | ST八菱 | 2023-10-24 二 | 4.85 | 4.85 | 4.94 | 4.96 | 4.83 | 1.86% | 0.87% | 22956 | 1125万 | 12.98 | 14 | 80.76 | 121 | ST八菱 | 2023-10-23 一 | 4.91 | 4.94 | 4.85 | 4.95 | 4.83 | -1.82% | 0.95% | 25085 | 1222万 | 12.74 | 13.74 | 79.29 | 122 | ST八菱 | 2023-10-20 五 | 4.96 | 5.03 | 4.94 | 5.02 | 4.88 | -1.79% | 1.58% | 41441 | 2049万 | 12.98 | 14 | 80.76 | 123 | ST八菱 | 2023-10-19 四 | 5.24 | 5.29 | 5.03 | 5.25 | 5.03 | -4.91% | 2.40% | 62962 | 3218万 | 13.21 | 14.25 | 82.24 | 124 | ST八菱 | 2023-10-18 三 | 5.15 | 5.15 | 5.29 | 5.36 | 5.12 | 2.72% | 2.23% | 58666 | 3079万 | 13.9 | 14.99 | 86.49 | 125 | ST八菱 | 2023-10-17 二 | 5.20 | 5.23 | 5.15 | 5.21 | 5.12 | -1.53% | 1.14% | 29880 | 1540万 | 13.53 | 14.59 | 84.2 | 126 | ST八菱 | 2023-10-16 一 | 5.25 | 5.30 | 5.23 | 5.26 | 5.11 | -1.32% | 1.59% | 41862 | 2167万 | 13.74 | 14.82 | 85.51 | 127 | ST八菱 | 2023-10-13 五 | 5.19 | 5.19 | 5.30 | 5.34 | 5.17 | 2.12% | 2.01% | 52825 | 2786万 | 13.92 | 15.02 | 86.65 | 128 | ST八菱 | 2023-10-12 四 | 5.12 | 5.11 | 5.19 | 5.36 | 5.08 | 1.57% | 2.19% | 57428 | 3010万 | 13.63 | 14.7 | 84.85 | 129 | ST八菱 | 2023-10-11 三 | 5.19 | 5.20 | 5.11 | 5.25 | 5.10 | -1.73% | 1.75% | 45920 | 2374万 | 13.42 | 14.48 | 83.54 | 130 | ST八菱 | 2023-10-10 二 | 5.36 | 5.30 | 5.20 | 5.47 | 5.20 | -1.89% | 2.94% | 77114 | 4098万 | 13.66 | 14.73 | 85.01 | 131 | ST八菱 | 2023-10-09 一 | 5.20 | 5.05 | 5.30 | 5.30 | 5.06 | 4.95% | 3.55% | 93244 | 4856万 | 13.92 | 15.02 | 86.65 | 132 | ST八菱 | 2023-09-28 四 | 4.98 | 5.00 | 5.05 | 5.06 | 4.98 | 1.00% | 1.15% | 30094 | 1510万 | 13.27 | 14.31 | 82.56 | 133 | ST八菱 | 2023-09-27 三 | 4.99 | 5.01 | 5.00 | 5.03 | 4.93 | -0.20% | 0.96% | 25112 | 1253万 | 13.14 | 14.17 | 81.75 | 134 | ST八菱 | 2023-09-26 二 | 5.03 | 5.03 | 5.01 | 5.13 | 5.01 | -0.40% | 1.50% | 39336 | 1989万 | 13.16 | 14.19 | 81.91 | 135 | ST八菱 | 2023-09-25 一 | 5.08 | 5.13 | 5.03 | 5.14 | 5.02 | -1.95% | 1.45% | 38109 | 1928万 | 13.21 | 14.25 | 82.24 | 136 | ST八菱 | 2023-09-22 五 | 5.21 | 5.29 | 5.13 | 5.26 | 5.07 | -3.02% | 3.31% | 86863 | 4473万 | 13.48 | 14.53 | 83.87 | 137 | ST八菱 | 2023-09-21 四 | 5.37 | 5.29 | 5.29 | 5.52 | 5.24 | 0.00% | 4.11% | 107920 | 5797万 | 13.9 | 14.99 | 86.49 | 138 | ST八菱 | 2023-09-20 三 | 5.01 | 5.04 | 5.29 | 5.29 | 4.99 | 4.96% | 2.88% | 75542 | 3943万 | 13.9 | 14.99 | 86.49 | 139 | ST八菱 | 2023-09-19 二 | 5.04 | 5.08 | 5.04 | 5.07 | 4.99 | -0.79% | 0.93% | 24441 | 1227万 | 13.24 | 14.28 | 82.4 | 140 | ST八菱 | 2023-09-18 一 | 5.04 | 5.07 | 5.08 | 5.13 | 4.99 | 0.20% | 1.01% | 26529 | 1345万 | 13.35 | 14.39 | 83.05 | 141 | ST八菱 | 2023-09-15 五 | 5.01 | 5.04 | 5.07 | 5.25 | 5.01 | 0.60% | 1.86% | 48838 | 2499万 | 13.32 | 14.36 | 82.89 | 142 | ST八菱 | 2023-09-14 四 | 4.83 | 4.85 | 5.04 | 5.09 | 4.82 | 3.92% | 2.10% | 55049 | 2755万 | 13.24 | 14.28 | 82.4 | 143 | ST八菱 | 2023-09-13 三 | 4.83 | 4.84 | 4.85 | 4.88 | 4.83 | 0.21% | 0.57% | 15008 | 727万 | 12.74 | 13.74 | 79.29 | 144 | ST八菱 | 2023-09-12 二 | 4.86 | 4.87 | 4.84 | 4.88 | 4.82 | -0.62% | 0.35% | 9110 | 442万 | 12.72 | 13.71 | 79.13 | 145 | ST八菱 | 2023-09-11 一 | 4.88 | 4.86 | 4.87 | 4.91 | 4.82 | 0.21% | 0.35% | 9174 | 447万 | 12.79 | 13.8 | 79.62 | 146 | ST八菱 | 2023-09-08 五 | 4.86 | 4.86 | 4.86 | 4.89 | 4.83 | 0.00% | 0.39% | 10157 | 494万 | 12.77 | 13.77 | 79.46 | 147 | ST八菱 | 2023-09-07 四 | 4.90 | 4.91 | 4.86 | 4.90 | 4.82 | -1.02% | 0.77% | 20286 | 985万 | 12.77 | 13.77 | 79.46 | 148 | ST八菱 | 2023-09-06 三 | 4.93 | 4.96 | 4.91 | 4.96 | 4.91 | -1.01% | 0.57% | 14894 | 734万 | 12.9 | 13.91 | 80.27 | 149 | ST八菱 | 2023-09-05 二 | 5.02 | 5.02 | 4.96 | 5.02 | 4.94 | -1.20% | 0.57% | 14885 | 740万 | 13.03 | 14.05 | 81.09 | 150 | ST八菱 | 2023-09-04 一 | 4.94 | 4.95 | 5.02 | 5.03 | 4.94 | 1.41% | 0.84% | 22004 | 1097万 | 13.19 | 14.22 | 82.07 | 151 | ST八菱 | 2023-09-01 五 | 4.89 | 4.91 | 4.95 | 4.97 | 4.88 | 0.81% | 0.45% | 11834 | 583万 | 13 | 14.02 | 80.93 | 152 | ST八菱 | 2023-08-31 四 | 4.99 | 4.98 | 4.91 | 5.00 | 4.90 | -1.41% | 0.60% | 15832 | 783万 | 12.9 | 13.91 | 80.27 | 153 | ST八菱 | 2023-08-30 三 | 5.01 | 5.02 | 4.98 | 5.05 | 4.95 | -0.80% | 0.60% | 15870 | 792万 | 13.08 | 14.11 | 81.42 | 154 | ST八菱 | 2023-08-29 二 | 4.84 | 4.86 | 5.02 | 5.02 | 4.80 | 3.29% | 0.95% | 24840 | 1230万 | 13.19 | 14.22 | 82.07 | 155 | ST八菱 | 2023-08-28 一 | 5.09 | 4.90 | 4.86 | 5.10 | 4.86 | -0.82% | 0.98% | 25755 | 1281万 | 12.77 | 13.77 | 79.46 | 156 | ST八菱 | 2023-08-25 五 | 4.82 | 4.89 | 4.90 | 4.97 | 4.80 | 0.20% | 0.71% | 18695 | 913万 | 12.87 | 13.88 | 73.59 | 157 | ST八菱 | 2023-08-23 三 | 5.03 | 5.06 | 4.88 | 5.12 | 4.85 | -3.56% | 1.28% | 33525 | 1662万 | 12.82 | 13.83 | 73.29 | 158 | ST八菱 | 2023-08-22 二 | 5.18 | 5.18 | 5.06 | 5.19 | 4.98 | -2.32% | 1.26% | 33157 | 1681万 | 13.29 | 14.34 | 75.99 |
|
行情刷新 | 流通股东
|