| 股票名称 | 代码 002643 | 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 | 万润股份 | 2024-04-30 二 | 11.70 | 11.70 | 11.51 | 11.70 | 11.47 | -1.62% | 1.32% | 119413 | 13795万 | 103.89 | 107.06 | 15.63 | 2 | 万润股份 | 2024-04-29 一 | 11.31 | 11.31 | 11.70 | 11.75 | 11.30 | 3.45% | 2.21% | 199639 | 23140万 | 105.61 | 108.82 | 15.89 | 3 | 万润股份 | 2024-04-26 五 | 11.01 | 11.04 | 11.31 | 11.37 | 10.88 | 2.45% | 1.93% | 173965 | 19465万 | 102.09 | 105.2 | 15.36 | 4 | 万润股份 | 2024-04-25 四 | 11.00 | 11.02 | 11.04 | 11.10 | 10.85 | 0.18% | 1.37% | 123344 | 13595万 | 99.65 | 102.68 | 15 | 5 | 万润股份 | 2024-04-24 三 | 10.88 | 10.93 | 11.02 | 11.10 | 10.72 | 0.82% | 2.22% | 200564 | 21963万 | 99.47 | 102.5 | 14.97 | 6 | 万润股份 | 2024-04-23 二 | 10.87 | 11.12 | 10.93 | 11.00 | 10.44 | -1.71% | 5.33% | 480652 | 51568万 | 98.66 | 101.66 | 14.85 | 7 | 万润股份 | 2024-04-22 一 | 11.51 | 12.35 | 11.12 | 11.60 | 11.12 | -9.96% | 2.80% | 252382 | 28143万 | 100.37 | 103.43 | 15.1 | 8 | 万润股份 | 2024-04-19 五 | 12.42 | 12.42 | 12.35 | 12.49 | 12.18 | -0.56% | 1.45% | 131032 | 16134万 | 111.48 | 114.87 | 16.77 | 9 | 万润股份 | 2024-04-18 四 | 12.03 | 12.10 | 12.42 | 12.56 | 11.96 | 2.64% | 2.60% | 234409 | 28932万 | 112.11 | 115.52 | 17.69 | 10 | 万润股份 | 2024-04-17 三 | 12.10 | 11.92 | 12.10 | 12.19 | 11.85 | 1.51% | 3.07% | 276898 | 33332万 | 109.22 | 112.54 | 17.24 | 11 | 万润股份 | 2024-04-16 二 | 12.15 | 12.22 | 11.92 | 12.43 | 11.92 | -2.45% | 2.08% | 188138 | 22780万 | 107.59 | 110.87 | 16.98 | 12 | 万润股份 | 2024-04-15 一 | 12.50 | 12.44 | 12.22 | 12.58 | 11.98 | -1.77% | 3.09% | 279004 | 34225万 | 110.3 | 113.66 | 17.41 | 13 | 万润股份 | 2024-04-12 五 | 12.61 | 12.61 | 12.44 | 12.73 | 12.44 | -1.35% | 1.10% | 99206 | 12448万 | 112.29 | 115.71 | 17.72 | 14 | 万润股份 | 2024-04-11 四 | 12.65 | 12.70 | 12.61 | 12.96 | 12.57 | -0.71% | 1.52% | 137504 | 17547万 | 113.82 | 117.29 | 17.96 | 15 | 万润股份 | 2024-04-10 三 | 13.25 | 13.32 | 12.70 | 13.30 | 12.58 | -4.65% | 1.76% | 159179 | 20428万 | 114.63 | 118.12 | 18.09 | 16 | 万润股份 | 2024-04-09 二 | 13.02 | 13.02 | 13.32 | 13.40 | 12.98 | 2.30% | 1.47% | 132871 | 17507万 | 120.23 | 123.89 | 18.97 | 17 | 万润股份 | 2024-04-08 一 | 13.40 | 13.48 | 13.02 | 13.49 | 13.00 | -3.41% | 1.92% | 173485 | 22856万 | 117.52 | 121.1 | 18.55 | 18 | 万润股份 | 2024-04-03 三 | 13.60 | 13.65 | 13.48 | 13.72 | 13.47 | -1.25% | 1.13% | 101631 | 13803万 | 121.67 | 125.38 | 19.2 | 19 | 万润股份 | 2024-04-02 二 | 13.86 | 13.86 | 13.65 | 13.95 | 13.55 | -1.52% | 0.70% | 63498 | 8663万 | 123.21 | 126.96 | 19.44 | 20 | 万润股份 | 2024-04-01 一 | 13.41 | 13.31 | 13.86 | 13.90 | 13.36 | 4.13% | 1.23% | 111342 | 15254万 | 125.1 | 128.91 | 19.74 | 21 | 万润股份 | 2024-03-29 五 | 13.35 | 13.36 | 13.31 | 13.38 | 13.06 | -0.37% | 0.86% | 77223 | 10194万 | 120.14 | 123.8 | 18.96 | 22 | 万润股份 | 2024-03-28 四 | 13.17 | 13.28 | 13.36 | 13.60 | 13.15 | 0.60% | 0.95% | 85772 | 11464万 | 120.59 | 124.26 | 19.03 | 23 | 万润股份 | 2024-03-27 三 | 13.79 | 13.82 | 13.28 | 13.79 | 13.26 | -3.91% | 0.99% | 89329 | 12053万 | 119.87 | 123.52 | 18.92 | 24 | 万润股份 | 2024-03-26 二 | 14.11 | 14.06 | 13.82 | 14.19 | 13.57 | -1.71% | 1.27% | 114711 | 15824万 | 124.74 | 128.54 | 19.69 | 25 | 万润股份 | 2024-03-25 一 | 14.26 | 14.30 | 14.06 | 14.52 | 14.03 | -1.68% | 0.72% | 64845 | 9232万 | 126.91 | 130.77 | 20.03 | 26 | 万润股份 | 2024-03-22 五 | 14.52 | 14.63 | 14.30 | 14.61 | 14.23 | -2.26% | 0.69% | 62269 | 8961万 | 129.08 | 133.01 | 20.37 | 27 | 万润股份 | 2024-03-21 四 | 14.76 | 14.75 | 14.63 | 15.02 | 14.43 | -0.81% | 0.98% | 88554 | 12969万 | 132.06 | 136.07 | 20.84 | 28 | 万润股份 | 2024-03-20 三 | 14.76 | 14.85 | 14.75 | 14.88 | 14.61 | -0.67% | 0.83% | 75312 | 11084万 | 133.14 | 137.19 | 21.01 | 29 | 万润股份 | 2024-03-19 二 | 15.00 | 15.15 | 14.85 | 15.08 | 14.80 | -1.98% | 0.78% | 70091 | 10439万 | 134.04 | 138.12 | 21.15 | 30 | 万润股份 | 2024-03-18 一 | 14.86 | 14.89 | 15.15 | 15.15 | 14.71 | 1.75% | 0.63% | 57302 | 8550万 | 136.75 | 140.91 | 21.58 | 31 | 万润股份 | 2024-03-15 五 | 14.85 | 14.87 | 14.89 | 14.90 | 14.61 | 0.13% | 0.48% | 43671 | 6437万 | 134.4 | 138.49 | 21.21 | 32 | 万润股份 | 2024-03-14 四 | 14.88 | 14.96 | 14.87 | 15.00 | 14.76 | -0.60% | 0.40% | 36388 | 5414万 | 134.22 | 138.31 | 21.18 | 33 | 万润股份 | 2024-03-08 五 | 14.84 | 14.82 | 14.82 | 14.99 | 14.62 | 0.00% | 0.61% | 54703 | 8073万 | 133.77 | 137.84 | 21.11 | 34 | 万润股份 | 2024-03-07 四 | 15.09 | 15.00 | 14.82 | 15.19 | 14.81 | -1.20% | 0.83% | 75087 | 11244万 | 133.77 | 137.84 | 21.11 | 35 | 万润股份 | 2024-03-06 三 | 15.20 | 15.24 | 15.00 | 15.27 | 14.93 | -1.57% | 0.74% | 67125 | 10086万 | 135.39 | 139.52 | 21.37 | 36 | 万润股份 | 2024-03-05 二 | 15.36 | 15.53 | 15.24 | 15.61 | 15.16 | -1.87% | 0.89% | 80591 | 12362万 | 137.56 | 141.75 | 21.71 | 37 | 万润股份 | 2024-03-04 一 | 15.10 | 15.19 | 15.53 | 15.60 | 15.00 | 2.24% | 1.22% | 110067 | 16928万 | 140.18 | 144.45 | 22.12 | 38 | 万润股份 | 2024-03-01 五 | 14.96 | 15.08 | 15.19 | 15.35 | 14.86 | 0.73% | 1.07% | 96853 | 14653万 | 137.11 | 141.28 | 21.64 | 39 | 万润股份 | 2024-02-29 四 | 14.36 | 14.42 | 15.08 | 15.08 | 14.31 | 4.58% | 0.92% | 83145 | 12359万 | 136.12 | 140.26 | 21.48 | 40 | 万润股份 | 2024-02-28 三 | 14.74 | 14.88 | 14.42 | 15.15 | 14.41 | -3.09% | 1.23% | 110718 | 16381万 | 130.16 | 134.12 | 20.54 | 41 | 万润股份 | 2024-02-27 二 | 14.17 | 14.31 | 14.88 | 14.98 | 14.12 | 3.98% | 1.16% | 105067 | 15259万 | 134.31 | 138.4 | 21.2 | 42 | 万润股份 | 2024-02-26 一 | 14.25 | 14.22 | 14.31 | 14.54 | 14.00 | 0.63% | 0.96% | 86668 | 12351万 | 129.17 | 133.1 | 20.38 | 43 | 万润股份 | 2024-02-23 五 | 14.33 | 14.34 | 14.22 | 14.38 | 13.90 | -0.84% | 0.85% | 76429 | 10763万 | 128.35 | 132.26 | 20.26 | 44 | 万润股份 | 2024-02-22 四 | 14.10 | 14.25 | 14.34 | 14.37 | 14.00 | 0.63% | 0.64% | 57652 | 8223万 | 129.44 | 133.38 | 20.43 | 45 | 万润股份 | 2024-02-21 三 | 14.15 | 14.15 | 14.25 | 14.62 | 13.92 | 0.71% | 0.63% | 57221 | 8212万 | 128.63 | 132.54 | 20.3 | 46 | 万润股份 | 2024-02-20 二 | 14.10 | 14.22 | 14.15 | 14.21 | 13.88 | -0.49% | 0.63% | 56566 | 7948万 | 127.72 | 131.61 | 20.16 | 47 | 万润股份 | 2024-02-19 一 | 14.42 | 14.42 | 14.22 | 14.68 | 14.01 | -1.39% | 0.82% | 73719 | 10453万 | 128.35 | 132.26 | 20.26 | 48 | 万润股份 | 2024-02-08 四 | 14.15 | 14.16 | 14.42 | 15.17 | 14.04 | 1.84% | 1.33% | 120284 | 17698万 | 130.16 | 134.12 | 20.54 | 49 | 万润股份 | 2024-02-07 三 | 13.19 | 12.96 | 14.16 | 14.26 | 13.09 | 9.26% | 1.52% | 137372 | 19259万 | 127.81 | 131.7 | 20.17 | 50 | 万润股份 | 2024-02-06 二 | 11.78 | 11.78 | 12.96 | 12.96 | 11.55 | 10.02% | 0.79% | 71428 | 8910万 | 116.98 | 120.54 | 18.46 | 51 | 万润股份 | 2024-02-05 一 | 12.21 | 12.45 | 11.78 | 12.47 | 11.36 | -5.38% | 1.20% | 108010 | 12799万 | 106.33 | 109.57 | 16.78 | 52 | 万润股份 | 2024-02-02 五 | 12.94 | 12.94 | 12.45 | 12.99 | 11.69 | -3.79% | 1.07% | 96983 | 11952万 | 112.38 | 115.8 | 17.73 | 53 | 万润股份 | 2024-02-01 四 | 12.90 | 12.83 | 12.94 | 13.25 | 12.52 | 0.86% | 0.60% | 54405 | 7019万 | 116.8 | 120.36 | 18.43 | 54 | 万润股份 | 2024-01-31 三 | 13.45 | 13.44 | 12.83 | 13.50 | 12.79 | -4.54% | 0.76% | 69004 | 9021万 | 115.81 | 119.33 | 18.28 | 55 | 万润股份 | 2024-01-30 二 | 14.18 | 14.20 | 13.44 | 14.22 | 13.42 | -5.35% | 0.60% | 53713 | 7402万 | 121.31 | 125.01 | 19.15 | 56 | 万润股份 | 2024-01-29 一 | 14.31 | 14.27 | 14.20 | 14.47 | 14.13 | -0.49% | 0.38% | 34074 | 4859万 | 128.17 | 132.08 | 20.23 | 57 | 万润股份 | 2024-01-26 五 | 14.48 | 14.55 | 14.27 | 14.66 | 14.21 | -1.92% | 0.48% | 43103 | 6217万 | 128.81 | 132.73 | 20.33 | 58 | 万润股份 | 2024-01-25 四 | 13.85 | 13.87 | 14.55 | 14.58 | 13.68 | 4.90% | 0.75% | 67451 | 9619万 | 131.33 | 135.33 | 20.73 | 59 | 万润股份 | 2024-01-24 三 | 13.77 | 13.69 | 13.87 | 14.10 | 13.33 | 1.31% | 0.89% | 80259 | 11024万 | 125.2 | 129.01 | 19.76 | 60 | 万润股份 | 2024-01-23 二 | 13.51 | 13.58 | 13.69 | 13.82 | 13.32 | 0.81% | 0.78% | 70057 | 9503万 | 123.57 | 127.33 | 19.5 | 61 | 万润股份 | 2024-01-22 一 | 14.18 | 14.20 | 13.58 | 14.35 | 13.48 | -4.37% | 0.67% | 60491 | 8405万 | 122.58 | 126.31 | 19.34 | 62 | 万润股份 | 2024-01-19 五 | 14.27 | 14.29 | 14.20 | 14.44 | 14.08 | -0.63% | 0.68% | 61519 | 8766万 | 128.17 | 132.08 | 20.23 | 63 | 万润股份 | 2024-01-18 四 | 14.25 | 14.16 | 14.29 | 14.52 | 13.89 | 0.92% | 0.85% | 77097 | 10955万 | 128.99 | 132.91 | 20.36 | 64 | 万润股份 | 2024-01-17 三 | 14.56 | 14.56 | 14.16 | 14.58 | 14.16 | -2.75% | 0.44% | 39268 | 5630万 | 127.81 | 131.7 | 20.17 | 65 | 万润股份 | 2024-01-16 二 | 14.70 | 14.67 | 14.56 | 14.76 | 14.38 | -0.75% | 0.41% | 37227 | 5415万 | 131.42 | 135.42 | 20.74 | 66 | 万润股份 | 2024-01-15 一 | 14.72 | 14.77 | 14.67 | 14.89 | 14.55 | -0.68% | 0.52% | 46604 | 6849万 | 132.42 | 136.45 | 20.9 | 67 | 万润股份 | 2024-01-12 五 | 15.13 | 15.18 | 14.77 | 15.15 | 14.74 | -2.70% | 0.67% | 60686 | 9056万 | 133.32 | 137.38 | 21.04 | 68 | 万润股份 | 2024-01-11 四 | 15.16 | 15.16 | 15.18 | 15.28 | 14.98 | 0.13% | 0.34% | 30419 | 4604万 | 137.02 | 141.19 | 21.62 | 69 | 万润股份 | 2024-01-10 三 | 15.28 | 15.18 | 15.16 | 15.30 | 14.94 | -0.13% | 0.31% | 27750 | 4207万 | 136.84 | 141 | 21.6 | 70 | 万润股份 | 2024-01-09 二 | 15.54 | 15.41 | 15.18 | 15.56 | 15.00 | -1.49% | 0.51% | 46343 | 7078万 | 137.02 | 141.19 | 21.62 | 71 | 万润股份 | 2024-01-08 一 | 15.90 | 15.86 | 15.41 | 15.90 | 15.41 | -2.84% | 0.57% | 51320 | 7993万 | 139.1 | 143.33 | 21.95 | 72 | 万润股份 | 2024-01-05 五 | 16.15 | 16.26 | 15.86 | 16.28 | 15.82 | -2.46% | 0.72% | 65254 | 10451万 | 143.16 | 147.51 | 22.59 | 73 | 万润股份 | 2024-01-04 四 | 16.21 | 16.28 | 16.26 | 16.34 | 16.10 | -0.12% | 0.48% | 43704 | 7086万 | 146.77 | 151.24 | 23.16 | 74 | 万润股份 | 2024-01-03 三 | 16.51 | 16.53 | 16.28 | 16.60 | 16.06 | -1.51% | 0.63% | 56469 | 9189万 | 146.95 | 151.42 | 23.19 | 75 | 万润股份 | 2024-01-02 二 | 16.54 | 16.59 | 16.53 | 16.67 | 16.43 | -0.36% | 0.43% | 38782 | 6426万 | 149.21 | 153.75 | 23.55 | 76 | 万润股份 | 2023-12-29 五 | 16.33 | 16.31 | 16.59 | 16.71 | 16.00 | 1.72% | 1.10% | 99680 | 16343万 | 149.75 | 154.3 | 23.63 | 77 | 万润股份 | 2023-12-28 四 | 16.00 | 16.07 | 16.31 | 16.37 | 15.74 | 1.49% | 0.91% | 82362 | 13274万 | 147.22 | 151.7 | 23.23 | 78 | 万润股份 | 2023-12-27 三 | 15.96 | 16.02 | 16.07 | 16.14 | 15.95 | 0.31% | 0.23% | 21034 | 3371万 | 145.05 | 149.47 | 22.89 | 79 | 万润股份 | 2023-12-26 二 | 16.27 | 16.24 | 16.02 | 16.27 | 15.90 | -1.35% | 0.30% | 27337 | 4385万 | 144.6 | 149 | 22.82 | 80 | 万润股份 | 2023-12-25 一 | 16.07 | 16.11 | 16.24 | 16.30 | 16.07 | 0.81% | 0.29% | 25916 | 4195万 | 146.59 | 151.05 | 23.13 | 81 | 万润股份 | 2023-12-22 五 | 16.09 | 16.06 | 16.11 | 16.23 | 15.98 | 0.31% | 0.26% | 23824 | 3834万 | 145.41 | 149.84 | 22.95 | 82 | 万润股份 | 2023-12-21 四 | 16.00 | 15.93 | 16.06 | 16.12 | 15.80 | 0.82% | 0.35% | 31195 | 4975万 | 144.96 | 149.38 | 22.88 | 83 | 万润股份 | 2023-12-20 三 | 16.16 | 16.15 | 15.93 | 16.26 | 15.92 | -1.36% | 0.27% | 23962 | 3847万 | 143.79 | 148.17 | 22.69 | 84 | 万润股份 | 2023-12-19 二 | 16.03 | 16.08 | 16.15 | 16.24 | 15.86 | 0.44% | 0.30% | 27066 | 4337万 | 145.78 | 150.21 | 23.01 | 85 | 万润股份 | 2023-12-18 一 | 16.43 | 16.39 | 16.08 | 16.43 | 16.03 | -1.89% | 0.50% | 44840 | 7227万 | 145.14 | 149.56 | 22.91 | 86 | 万润股份 | 2023-12-15 五 | 16.29 | 16.17 | 16.39 | 16.74 | 16.17 | 1.36% | 0.52% | 46866 | 7715万 | 147.94 | 152.45 | 23.35 | 87 | 万润股份 | 2023-12-14 四 | 16.10 | 16.06 | 16.17 | 16.35 | 16.07 | 0.68% | 0.26% | 23073 | 3735万 | 145.96 | 150.4 | 23.03 | 88 | 万润股份 | 2023-12-13 三 | 16.25 | 16.33 | 16.06 | 16.28 | 16.00 | -1.65% | 0.22% | 20205 | 3260万 | 144.96 | 149.38 | 22.88 | 89 | 万润股份 | 2023-12-12 二 | 16.31 | 16.28 | 16.33 | 16.35 | 16.13 | 0.31% | 0.26% | 23262 | 3788万 | 147.4 | 151.89 | 23.26 | 90 | 万润股份 | 2023-12-11 一 | 15.92 | 15.92 | 16.28 | 16.32 | 15.77 | 2.26% | 0.57% | 51849 | 8334万 | 146.95 | 151.43 | 23.19 | 91 | 万润股份 | 2023-12-08 五 | 16.06 | 16.05 | 15.92 | 16.14 | 15.91 | -0.81% | 0.35% | 31246 | 5004万 | 143.7 | 148.08 | 22.68 | 92 | 万润股份 | 2023-12-07 四 | 16.14 | 16.15 | 16.05 | 16.25 | 15.69 | -0.62% | 0.52% | 46590 | 7423万 | 144.87 | 149.29 | 22.86 | 93 | 万润股份 | 2023-12-06 三 | 15.99 | 16.04 | 16.15 | 16.39 | 15.98 | 0.69% | 0.39% | 35474 | 5748万 | 145.78 | 150.22 | 23.01 | 94 | 万润股份 | 2023-12-05 二 | 16.28 | 16.38 | 16.04 | 16.39 | 15.99 | -2.08% | 0.46% | 41544 | 6690万 | 144.78 | 149.19 | 22.85 | 95 | 万润股份 | 2023-12-04 一 | 16.43 | 16.14 | 16.38 | 16.64 | 16.20 | 1.49% | 0.72% | 64777 | 10634万 | 147.85 | 152.36 | 23.33 | 96 | 万润股份 | 2023-12-01 五 | 16.24 | 16.15 | 16.14 | 16.24 | 15.94 | -0.06% | 0.40% | 35892 | 5766万 | 145.68 | 150.12 | 22.99 | 97 | 万润股份 | 2023-11-30 四 | 16.84 | 16.84 | 16.15 | 16.84 | 16.04 | -4.10% | 0.85% | 76867 | 12484万 | 145.78 | 150.22 | 23.01 | 98 | 万润股份 | 2023-11-29 三 | 16.24 | 16.14 | 16.84 | 16.91 | 16.24 | 4.34% | 1.12% | 101008 | 16846万 | 152 | 156.63 | 23.99 | 99 | 万润股份 | 2023-11-28 二 | 15.98 | 16.05 | 16.14 | 16.18 | 15.88 | 0.56% | 0.48% | 43320 | 6965万 | 145.68 | 150.12 | 22.99 | 100 | 万润股份 | 2023-11-27 一 | 16.11 | 16.10 | 16.05 | 16.25 | 15.90 | -0.31% | 0.74% | 67154 | 10764万 | 144.87 | 149.29 | 22.86 | 101 | 万润股份 | 2023-11-24 五 | 16.33 | 16.29 | 16.10 | 16.37 | 16.05 | -1.17% | 0.35% | 31541 | 5088万 | 145.32 | 149.75 | 22.93 | 102 | 万润股份 | 2023-11-23 四 | 16.27 | 16.18 | 16.29 | 16.35 | 16.16 | 0.68% | 0.41% | 36851 | 5994万 | 147.04 | 151.52 | 23.21 | 103 | 万润股份 | 2023-11-22 三 | 16.58 | 16.59 | 16.18 | 16.73 | 16.17 | -2.47% | 0.52% | 47264 | 7766万 | 146.05 | 150.5 | 23.05 | 104 | 万润股份 | 2023-11-21 二 | 17.05 | 17.07 | 16.59 | 17.05 | 16.50 | -2.81% | 0.74% | 67150 | 11247万 | 149.75 | 154.31 | 23.63 | 105 | 万润股份 | 2023-11-20 一 | 16.98 | 16.99 | 17.07 | 17.08 | 16.80 | 0.47% | 0.58% | 52239 | 8874万 | 154.08 | 158.77 | 24.32 | 106 | 万润股份 | 2023-11-17 五 | 16.69 | 16.77 | 16.99 | 17.10 | 16.65 | 1.31% | 0.53% | 47746 | 8095万 | 153.36 | 158.03 | 24.2 | 107 | 万润股份 | 2023-11-16 四 | 16.96 | 17.06 | 16.77 | 17.05 | 16.77 | -1.70% | 0.45% | 40331 | 6812万 | 150.23 | 155.98 | 23.89 | 108 | 万润股份 | 2023-11-15 三 | 17.10 | 16.92 | 17.06 | 17.24 | 16.86 | 0.83% | 0.67% | 59924 | 10219万 | 152.83 | 158.68 | 24.3 | 109 | 万润股份 | 2023-11-14 二 | 16.93 | 17.00 | 16.92 | 17.03 | 16.85 | -0.47% | 0.34% | 30048 | 5095万 | 151.57 | 157.38 | 24.1 | 110 | 万润股份 | 2023-11-13 一 | 17.06 | 16.85 | 17.00 | 17.07 | 16.77 | 0.89% | 0.32% | 28238 | 4779万 | 152.29 | 158.12 | 24.22 | 111 | 万润股份 | 2023-11-10 五 | 16.98 | 17.05 | 16.85 | 17.05 | 16.83 | -1.17% | 0.31% | 27680 | 4687万 | 150.95 | 156.73 | 24 | 112 | 万润股份 | 2023-11-09 四 | 17.14 | 17.04 | 17.05 | 17.18 | 16.93 | 0.06% | 0.65% | 57970 | 9893万 | 152.74 | 158.59 | 24.29 | 113 | 万润股份 | 2023-11-08 三 | 17.33 | 17.32 | 17.04 | 17.33 | 16.93 | -1.62% | 0.66% | 59358 | 10138万 | 152.65 | 158.49 | 24.27 | 114 | 万润股份 | 2023-11-07 二 | 16.96 | 17.01 | 17.32 | 17.42 | 16.86 | 1.82% | 0.44% | 39580 | 6804万 | 155.16 | 161.1 | 24.67 | 115 | 万润股份 | 2023-11-06 一 | 17.00 | 16.89 | 17.01 | 17.10 | 16.88 | 0.71% | 0.62% | 55745 | 9466万 | 152.38 | 158.22 | 24.23 | 116 | 万润股份 | 2023-11-03 五 | 16.55 | 16.60 | 16.89 | 17.03 | 16.50 | 1.75% | 0.35% | 31722 | 5358万 | 151.31 | 157.1 | 24.06 | 117 | 万润股份 | 2023-11-02 四 | 16.97 | 16.97 | 16.60 | 17.09 | 16.51 | -2.18% | 0.45% | 40382 | 6770万 | 148.71 | 154.4 | 23.65 | 118 | 万润股份 | 2023-11-01 三 | 17.18 | 17.17 | 16.97 | 17.22 | 16.71 | -1.16% | 0.45% | 40650 | 6881万 | 152.02 | 157.84 | 24.17 | 119 | 万润股份 | 2023-10-31 二 | 16.95 | 16.97 | 17.17 | 17.27 | 16.90 | 1.18% | 0.46% | 41479 | 7097万 | 153.81 | 159.7 | 24.46 | 120 | 万润股份 | 2023-10-30 一 | 16.36 | 16.50 | 16.97 | 17.25 | 16.36 | 2.85% | 0.75% | 66825 | 11310万 | 152.02 | 157.84 | 24.17 | 121 | 万润股份 | 2023-10-27 五 | 15.98 | 15.93 | 16.50 | 16.63 | 15.81 | 3.58% | 0.51% | 45497 | 7432万 | 147.81 | 153.47 | 24.76 | 122 | 万润股份 | 2023-10-26 四 | 15.90 | 15.88 | 15.93 | 16.03 | 15.70 | 0.31% | 0.26% | 23502 | 3742万 | 142.71 | 148.17 | 23.91 | 123 | 万润股份 | 2023-10-25 三 | 16.11 | 15.98 | 15.88 | 16.33 | 15.86 | -0.63% | 0.41% | 36816 | 5920万 | 142.26 | 147.7 | 23.83 | 124 | 万润股份 | 2023-10-24 二 | 15.81 | 15.60 | 15.98 | 16.12 | 15.52 | 2.44% | 0.51% | 45409 | 7201万 | 143.15 | 148.63 | 23.98 | 125 | 万润股份 | 2023-10-23 一 | 15.90 | 15.89 | 15.60 | 15.90 | 15.54 | -1.83% | 0.34% | 30749 | 4829万 | 139.75 | 145.1 | 23.41 | 126 | 万润股份 | 2023-10-20 五 | 16.07 | 16.26 | 15.89 | 16.23 | 15.88 | -2.28% | 0.32% | 28495 | 4561万 | 142.35 | 147.8 | 23.85 | 127 | 万润股份 | 2023-10-19 四 | 16.42 | 16.50 | 16.26 | 16.59 | 16.20 | -1.45% | 0.40% | 35874 | 5867万 | 145.66 | 151.24 | 24.4 | 128 | 万润股份 | 2023-10-18 三 | 17.01 | 17.03 | 16.50 | 17.07 | 16.46 | -3.11% | 0.48% | 42757 | 7129万 | 147.81 | 153.47 | 24.76 | 129 | 万润股份 | 2023-10-17 二 | 17.07 | 16.92 | 17.03 | 17.07 | 16.80 | 0.65% | 0.27% | 24379 | 4122万 | 152.56 | 158.4 | 25.56 | 130 | 万润股份 | 2023-10-16 一 | 17.04 | 17.10 | 16.92 | 17.20 | 16.81 | -1.05% | 0.50% | 44491 | 7545万 | 151.57 | 157.38 | 25.39 | 131 | 万润股份 | 2023-10-13 五 | 17.07 | 17.16 | 17.10 | 17.20 | 16.97 | -0.35% | 0.26% | 23632 | 4034万 | 153.19 | 159.05 | 25.66 | 132 | 万润股份 | 2023-10-12 四 | 17.24 | 17.17 | 17.16 | 17.37 | 17.10 | -0.06% | 0.34% | 30888 | 5316万 | 153.72 | 159.61 | 25.75 | 133 | 万润股份 | 2023-10-11 三 | 17.10 | 17.05 | 17.17 | 17.28 | 17.05 | 0.70% | 0.20% | 17746 | 3050万 | 153.81 | 159.7 | 25.77 | 134 | 万润股份 | 2023-10-10 二 | 17.37 | 17.26 | 17.05 | 17.37 | 17.01 | -1.22% | 0.29% | 25637 | 4403万 | 152.74 | 158.59 | 25.59 | 135 | 万润股份 | 2023-10-09 一 | 17.26 | 17.26 | 17.26 | 17.35 | 17.11 | 0.00% | 0.25% | 22413 | 3866万 | 154.62 | 160.54 | 25.9 | 136 | 万润股份 | 2023-09-28 四 | 17.42 | 17.49 | 17.26 | 17.58 | 17.20 | -1.32% | 0.44% | 39330 | 6807万 | 154.62 | 160.54 | 25.9 | 137 | 万润股份 | 2023-09-27 三 | 17.22 | 17.55 | 17.49 | 17.65 | 17.07 | -0.34% | 0.36% | 32682 | 5693万 | 156.68 | 162.68 | 26.25 | 138 | 万润股份 | 2023-09-26 二 | 17.59 | 17.60 | 17.55 | 17.77 | 17.45 | -0.28% | 0.42% | 37346 | 6559万 | 157.22 | 163.24 | 26.34 | 139 | 万润股份 | 2023-09-25 一 | 17.66 | 17.59 | 17.60 | 17.77 | 17.38 | 0.06% | 0.50% | 45186 | 7943万 | 157.67 | 163.7 | 26.41 | 140 | 万润股份 | 2023-09-22 五 | 17.00 | 16.94 | 17.59 | 17.67 | 16.84 | 3.84% | 0.75% | 67340 | 11680万 | 157.58 | 163.61 | 26.4 | 141 | 万润股份 | 2023-09-21 四 | 16.80 | 16.90 | 16.94 | 17.14 | 16.80 | 0.24% | 0.35% | 31624 | 5375万 | 151.75 | 157.56 | 25.42 | 142 | 万润股份 | 2023-09-20 三 | 16.86 | 16.94 | 16.90 | 17.01 | 16.75 | -0.24% | 0.37% | 33098 | 5592万 | 151.4 | 157.19 | 25.36 | 143 | 万润股份 | 2023-09-19 二 | 17.00 | 16.94 | 16.94 | 17.08 | 16.78 | 0.00% | 0.32% | 28531 | 4825万 | 151.75 | 157.56 | 25.42 | 144 | 万润股份 | 2023-09-18 一 | 16.98 | 17.09 | 16.94 | 17.22 | 16.74 | -0.88% | 0.46% | 41533 | 7057万 | 151.75 | 157.56 | 25.42 | 145 | 万润股份 | 2023-09-15 五 | 16.90 | 16.93 | 17.09 | 17.27 | 16.67 | 0.95% | 0.54% | 48683 | 8257万 | 153.1 | 158.96 | 25.65 | 146 | 万润股份 | 2023-09-14 四 | 17.15 | 17.20 | 16.93 | 17.38 | 16.75 | -1.57% | 0.55% | 49271 | 8341万 | 151.66 | 157.47 | 25.41 | 147 | 万润股份 | 2023-09-13 三 | 17.28 | 17.30 | 17.20 | 17.77 | 17.07 | -0.58% | 0.63% | 56243 | 9766万 | 154.08 | 159.98 | 25.81 | 148 | 万润股份 | 2023-09-12 二 | 17.10 | 17.12 | 17.30 | 17.37 | 17.01 | 1.05% | 0.35% | 31168 | 5368万 | 154.98 | 160.91 | 25.96 | 149 | 万润股份 | 2023-09-11 一 | 17.18 | 17.17 | 17.12 | 17.33 | 17.08 | -0.29% | 0.54% | 48179 | 8280万 | 153.37 | 159.24 | 25.69 | 150 | 万润股份 | 2023-09-08 五 | 16.93 | 17.06 | 17.17 | 17.53 | 16.87 | 0.64% | 0.56% | 50421 | 8706万 | 153.81 | 159.7 | 25.77 | 151 | 万润股份 | 2023-09-07 四 | 17.85 | 18.04 | 17.06 | 17.86 | 17.05 | -5.43% | 0.78% | 70048 | 12105万 | 152.83 | 158.68 | 25.6 | 152 | 万润股份 | 2023-09-06 三 | 17.42 | 17.63 | 18.04 | 18.07 | 17.42 | 2.33% | 0.84% | 75175 | 13422万 | 161.61 | 167.8 | 27.07 | 153 | 万润股份 | 2023-09-05 二 | 17.60 | 17.57 | 17.63 | 17.74 | 17.50 | 0.34% | 0.38% | 34326 | 6056万 | 157.94 | 163.98 | 26.46 | 154 | 万润股份 | 2023-09-04 一 | 17.59 | 17.50 | 17.57 | 17.62 | 17.30 | 0.40% | 0.32% | 28589 | 4992万 | 157.4 | 163.42 | 26.37 | 155 | 万润股份 | 2023-09-01 五 | 17.63 | 17.62 | 17.50 | 17.69 | 17.34 | -0.68% | 0.38% | 34211 | 5987万 | 156.77 | 162.77 | 26.26 | 156 | 万润股份 | 2023-08-31 四 | 17.50 | 17.50 | 17.62 | 17.79 | 17.39 | 0.69% | 0.36% | 32352 | 5690万 | 157.85 | 163.89 | 26.44 | 157 | 万润股份 | 2023-08-30 三 | 17.37 | 17.37 | 17.50 | 17.72 | 17.35 | 0.75% | 0.42% | 37404 | 6564万 | 156.77 | 162.77 | 26.26 | 158 | 万润股份 | 2023-08-29 二 | 16.88 | 16.72 | 17.37 | 17.59 | 16.66 | 3.89% | 0.67% | 59894 | 10383万 | 155.61 | 161.56 | 26.07 | 159 | 万润股份 | 2023-08-28 一 | 17.63 | 16.89 | 16.72 | 17.65 | 16.60 | -1.01% | 0.63% | 56765 | 9720万 | 149.78 | 155.52 | 25.09 | 160 | 万润股份 | 2023-08-25 五 | 17.03 | 16.99 | 16.89 | 17.11 | 16.81 | -0.59% | 0.26% | 22932 | 3877万 | 151.31 | 157.1 | 25.35 | 161 | 万润股份 | 2023-08-23 三 | 17.29 | 17.15 | 16.83 | 17.29 | 16.72 | -1.87% | 0.38% | 33880 | 5720万 | 150.77 | 156.54 | 25.26 | 162 | 万润股份 | 2023-08-22 二 | 17.11 | 17.04 | 17.15 | 17.19 | 16.92 | 0.65% | 0.40% | 35804 | 6105万 | 153.64 | 159.52 | 25.74 |
|
行情刷新 | 流通股东
|