| 股票名称 | 代码 002789 | 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 | 建艺集团 | 2024-04-16 二 | 8.31 | 8.52 | 7.67 | 8.34 | 7.67 | -9.98% | 1.50% | 19426 | 1522万 | 9.9 | 12.24 | 85.39 | | 2 | 建艺集团 | 2024-04-17 三 | 7.41 | 7.67 | 8.25 | 8.33 | 7.39 | 7.56% | 3.66% | 47234 | 3778万 | 10.65 | 13.17 | 91.85 | | 3 | 建艺集团 | 2024-04-18 四 | 8.38 | 8.25 | 8.64 | 8.94 | 8.03 | 4.73% | 3.86% | 49817 | 4234万 | 11.15 | 13.79 | 96.19 | | 4 | 建艺集团 | 2024-04-19 五 | 8.62 | 8.64 | 8.41 | 8.77 | 8.29 | -2.66% | 1.86% | 24044 | 2032万 | 10.86 | 13.42 | 93.63 | | 5 | 建艺集团 | 2024-04-22 一 | 8.31 | 8.41 | 8.03 | 8.38 | 7.80 | -4.52% | 2.29% | 29506 | 2371万 | 10.37 | 12.82 | 89.4 | | 6 | 建艺集团 | 2024-04-23 二 | 8.04 | 8.03 | 8.37 | 8.70 | 8.04 | 4.23% | 2.52% | 32538 | 2723万 | 10.81 | 13.36 | 93.19 | | 7 | 建艺集团 | 2024-04-24 三 | 8.35 | 8.37 | 8.74 | 8.81 | 8.30 | 4.42% | 2.35% | 30402 | 2621万 | 11.28 | 13.95 | 97.3 | | 8 | 建艺集团 | 2024-04-25 四 | 8.74 | 8.74 | 8.71 | 8.85 | 8.50 | -0.34% | 1.44% | 18554 | 1620万 | 11.24 | 13.9 | 96.97 | | 9 | 建艺集团 | 2024-04-26 五 | 8.71 | 8.71 | 8.64 | 8.76 | 8.38 | -0.80% | 1.79% | 23047 | 1978万 | 11.15 | 13.79 | 96.19 | | 10 | 建艺集团 | 2024-04-29 一 | 8.64 | 8.64 | 9.19 | 9.20 | 8.63 | 6.37% | 2.25% | 29095 | 2621万 | 11.86 | 14.67 | 102.31 | | 11 | 建艺集团 | 2024-04-30 二 | 9.18 | 9.19 | 8.91 | 9.31 | 8.80 | -3.05% | 2.53% | 33196 | 2985万 | 11.69 | 14.22 | -2.51 | | 12 | 建艺集团 | 2024-05-06 一 | 8.95 | 8.91 | 9.24 | 9.52 | 8.91 | 3.70% | 3.05% | 39975 | 3688万 | 12.12 | 14.75 | -2.6 | | 13 | 建艺集团 | 2024-05-07 二 | 9.29 | 9.24 | 9.24 | 9.36 | 9.11 | 0.00% | 2.10% | 27568 | 2548万 | 12.12 | 14.75 | -2.6 | | 14 | 建艺集团 | 2024-05-08 三 | 9.26 | 9.24 | 9.05 | 9.31 | 8.95 | -2.06% | 1.55% | 20324 | 1848万 | 11.87 | 14.45 | -2.54 | | 15 | 建艺集团 | 2024-05-09 四 | 9.16 | 9.05 | 9.27 | 9.28 | 9.01 | 2.43% | 1.32% | 17313 | 1597万 | 12.16 | 14.8 | -2.61 | | 16 | 建艺集团 | 2024-05-10 五 | 9.39 | 9.27 | 9.24 | 9.55 | 9.00 | -0.32% | 1.78% | 23327 | 2149万 | 12.12 | 14.75 | -2.6 | | 17 | 建艺集团 | 2024-05-13 一 | 9.09 | 9.24 | 8.96 | 9.18 | 8.65 | -3.03% | 2.00% | 26266 | 2348万 | 11.76 | 14.3 | -2.52 | | 18 | 建艺集团 | 2024-05-14 二 | 8.98 | 8.96 | 9.86 | 9.86 | 8.87 | 10.04% | 4.00% | 52463 | 5006万 | 12.94 | 15.74 | -2.77 | | 19 | 建艺集团 | 2024-05-15 三 | 10.84 | 9.86 | 10.85 | 10.85 | 10.84 | 10.04% | 3.80% | 49825 | 5405万 | 14.24 | 17.32 | -3.05 | | 20 | 建艺集团 | 2024-05-16 四 | 10.98 | 10.85 | 11.94 | 11.94 | 10.60 | 10.05% | 14.84% | 194768 | 22336万 | 15.67 | 19.06 | -3.36 | | 21 | 建艺集团 | 2024-05-17 五 | 12.97 | 11.94 | 11.50 | 12.97 | 11.01 | -3.69% | 20.78% | 272668 | 32837万 | 15.09 | 18.36 | -3.23 | | 22 | 建艺集团 | 2024-05-20 一 | 11.07 | 11.50 | 10.35 | 11.20 | 10.35 | -10.00% | 14.29% | 187499 | 19766万 | 13.58 | 16.52 | -2.91 | | 23 | 建艺集团 | 2024-05-21 二 | 10.00 | 10.35 | 10.19 | 10.37 | 9.88 | -1.55% | 8.86% | 116300 | 11716万 | 13.37 | 16.27 | -2.87 | | 24 | 建艺集团 | 2024-05-22 三 | 10.39 | 10.19 | 10.36 | 10.70 | 10.27 | 1.67% | 10.73% | 140829 | 14760万 | 13.59 | 16.54 | -2.91 | | 25 | 建艺集团 | 2024-05-23 四 | 9.99 | 10.36 | 9.83 | 10.11 | 9.70 | -5.12% | 6.99% | 91707 | 9075万 | 12.9 | 15.69 | -2.76 | | 26 | 建艺集团 | 2024-05-24 五 | 9.77 | 9.83 | 9.62 | 9.80 | 9.31 | -2.14% | 4.80% | 63019 | 6045万 | 12.62 | 15.36 | -2.7 | | 27 | 建艺集团 | 2024-05-27 一 | 9.62 | 9.62 | 9.78 | 9.81 | 9.32 | 1.66% | 3.75% | 49246 | 4716万 | 12.83 | 15.61 | -2.75 | | 28 | 建艺集团 | 2024-05-28 二 | 9.78 | 9.78 | 9.42 | 9.80 | 9.35 | -3.68% | 3.43% | 44996 | 4254万 | 12.36 | 15.04 | -2.65 | | 29 | 建艺集团 | 2024-05-29 三 | 9.37 | 9.42 | 9.53 | 9.62 | 9.08 | 1.17% | 2.76% | 36181 | 3437万 | 12.5 | 15.21 | -2.68 | | 30 | 建艺集团 | 2024-05-30 四 | 9.50 | 9.53 | 9.39 | 9.56 | 9.34 | -1.47% | 1.94% | 25443 | 2395万 | 12.32 | 14.99 | -2.64 | | 31 | 建艺集团 | 2024-05-31 五 | 9.45 | 9.39 | 9.74 | 9.87 | 9.37 | 3.73% | 3.12% | 40944 | 3948万 | 12.78 | 15.55 | -2.74 | | 32 | 建艺集团 | 2024-06-03 一 | 9.73 | 9.74 | 9.56 | 9.74 | 9.30 | -1.85% | 2.71% | 35560 | 3380万 | 12.54 | 15.26 | -2.69 | | 33 | 建艺集团 | 2024-06-04 二 | 9.50 | 9.56 | 9.21 | 9.60 | 9.13 | -3.66% | 2.10% | 27592 | 2557万 | 12.08 | 14.7 | -2.59 | | 34 | 建艺集团 | 2024-06-05 三 | 9.25 | 9.21 | 8.90 | 9.25 | 8.86 | -3.37% | 1.92% | 25128 | 2249万 | 11.68 | 14.21 | -2.5 | | 35 | 建艺集团 | 2024-06-06 四 | 8.90 | 8.90 | 8.27 | 8.93 | 8.11 | -7.08% | 3.46% | 45446 | 3800万 | 10.85 | 13.2 | -2.33 | | 36 | 建艺集团 | 2024-06-07 五 | 8.28 | 8.27 | 8.66 | 8.73 | 8.28 | 4.72% | 2.64% | 34623 | 2969万 | 11.36 | 13.82 | -2.43 | | 37 | 建艺集团 | 2024-06-11 二 | 8.70 | 8.66 | 8.51 | 8.70 | 8.33 | -1.73% | 1.50% | 19685 | 1668万 | 11.17 | 13.58 | -2.39 | | 38 | 建艺集团 | 2024-06-12 三 | 8.51 | 8.51 | 8.66 | 8.74 | 8.44 | 1.76% | 1.37% | 17922 | 1548万 | 11.36 | 13.82 | -2.43 | | 39 | 建艺集团 | 2024-06-13 四 | 8.80 | 8.66 | 8.59 | 8.91 | 8.50 | -0.81% | 1.43% | 18731 | 1615万 | 11.27 | 13.71 | -2.42 | | 40 | 建艺集团 | 2024-06-14 五 | 8.59 | 8.59 | 8.68 | 8.73 | 8.41 | 1.05% | 1.09% | 14277 | 1226万 | 11.39 | 13.86 | -2.44 | | 41 | 建艺集团 | 2024-06-17 一 | 8.78 | 8.68 | 8.55 | 8.80 | 8.53 | -1.50% | 1.18% | 15492 | 1338万 | 11.22 | 13.65 | -2.4 | | 42 | 建艺集团 | 2024-06-18 二 | 8.55 | 8.55 | 8.63 | 8.71 | 8.50 | 0.94% | 0.96% | 12595 | 1083万 | 11.32 | 13.78 | -2.43 | | 43 | 建艺集团 | 2024-06-19 三 | 8.78 | 8.63 | 8.81 | 9.14 | 8.77 | 2.09% | 1.90% | 24977 | 2216万 | 11.56 | 14.06 | -2.48 | | 44 | 建艺集团 | 2024-06-20 四 | 8.77 | 8.81 | 8.44 | 8.89 | 8.38 | -4.20% | 1.67% | 21900 | 1871万 | 11.07 | 13.47 | -2.37 | | 45 | 建艺集团 | 2024-06-21 五 | 8.49 | 8.44 | 8.53 | 8.66 | 8.35 | 1.07% | 0.94% | 12367 | 1058万 | 11.19 | 13.62 | -2.4 | | 46 | 建艺集团 | 2024-06-24 一 | 8.35 | 8.53 | 8.19 | 8.53 | 8.12 | -3.99% | 1.10% | 14456 | 1193万 | 10.75 | 13.07 | -2.3 | | 47 | 建艺集团 | 2024-06-25 二 | 8.23 | 8.19 | 8.22 | 8.42 | 8.11 | 0.37% | 1.10% | 14369 | 1187万 | 10.78 | 13.12 | -2.31 | | 48 | 建艺集团 | 2024-06-26 三 | 8.22 | 8.22 | 8.50 | 8.50 | 7.96 | 3.41% | 1.28% | 16735 | 1388万 | 11.15 | 13.57 | -2.39 | | 49 | 建艺集团 | 2024-06-27 四 | 8.50 | 8.50 | 8.45 | 8.70 | 8.42 | -0.59% | 1.11% | 14531 | 1240万 | 11.09 | 13.49 | -2.38 | | 50 | 建艺集团 | 2024-06-28 五 | 8.44 | 8.45 | 8.52 | 8.67 | 8.38 | 0.83% | 1.09% | 14294 | 1225万 | 11.18 | 13.6 | -2.4 | | 51 | 建艺集团 | 2024-07-01 一 | 8.52 | 8.52 | 8.81 | 8.88 | 8.49 | 3.40% | 1.35% | 17704 | 1546万 | 11.56 | 14.06 | -2.48 | | 52 | 建艺集团 | 2024-07-02 二 | 8.80 | 8.81 | 8.90 | 8.92 | 8.70 | 1.02% | 1.07% | 14049 | 1246万 | 11.68 | 14.21 | -2.5 | | 53 | 建艺集团 | 2024-07-03 三 | 8.90 | 8.90 | 8.97 | 9.04 | 8.87 | 0.79% | 0.95% | 12490 | 1120万 | 11.77 | 14.32 | -2.52 | | 54 | 建艺集团 | 2024-07-04 四 | 8.97 | 8.97 | 8.76 | 8.99 | 8.67 | -2.34% | 1.23% | 16198 | 1421万 | 11.49 | 13.98 | -2.46 | | 55 | 建艺集团 | 2024-07-05 五 | 8.76 | 8.76 | 9.15 | 9.25 | 8.55 | 4.45% | 3.19% | 41887 | 3782万 | 12.01 | 14.61 | -2.57 | | 56 | 建艺集团 | 2024-07-08 一 | 9.09 | 9.15 | 9.36 | 10.07 | 8.90 | 2.30% | 8.19% | 107477 | 10440万 | 12.28 | 14.94 | -2.63 | | 57 | 建艺集团 | 2024-07-09 二 | 9.06 | 9.36 | 8.43 | 9.06 | 8.42 | -9.94% | 4.51% | 59177 | 5039万 | 11.06 | 13.46 | -2.37 | | 58 | 建艺集团 | 2024-07-10 三 | 9.04 | 8.43 | 9.27 | 9.27 | 8.40 | 9.96% | 4.91% | 64371 | 5793万 | 12.16 | 14.8 | -2.61 | | 59 | 建艺集团 | 2024-07-11 四 | 10.04 | 9.27 | 9.29 | 10.04 | 8.75 | 0.22% | 8.49% | 111400 | 10406万 | 12.19 | 14.83 | -2.61 | | 60 | 建艺集团 | 2024-07-12 五 | 8.74 | 9.29 | 8.79 | 9.07 | 8.70 | -5.38% | 4.73% | 62001 | 5501万 | 11.53 | 14.03 | -2.47 | | 61 | 建艺集团 | 2024-07-15 一 | 8.65 | 8.79 | 8.40 | 8.67 | 8.36 | -4.44% | 2.96% | 38831 | 3277万 | 11.02 | 13.41 | -2.36 | | 62 | 建艺集团 | 2024-07-16 二 | 8.28 | 8.40 | 8.13 | 8.36 | 8.06 | -3.21% | 2.60% | 34093 | 2783万 | 10.67 | 12.98 | -2.29 | | 63 | 建艺集团 | 2024-07-17 三 | 8.13 | 8.13 | 7.98 | 8.23 | 7.97 | -1.85% | 1.77% | 23192 | 1866万 | 10.47 | 12.74 | -2.24 | | 64 | 建艺集团 | 2024-07-18 四 | 7.92 | 7.98 | 7.83 | 7.93 | 7.62 | -1.88% | 1.89% | 24752 | 1917万 | 10.27 | 12.5 | -2.2 | | 65 | 建艺集团 | 2024-07-19 五 | 7.88 | 7.83 | 7.96 | 8.00 | 7.81 | 1.66% | 1.07% | 13975 | 1107万 | 10.44 | 12.71 | -2.24 | | 66 | 建艺集团 | 2024-07-22 一 | 8.05 | 7.96 | 8.04 | 8.05 | 7.89 | 1.01% | 0.94% | 12352 | 989万 | 10.55 | 12.83 | -2.26 | | 67 | 建艺集团 | 2024-07-23 二 | 8.04 | 8.04 | 7.91 | 8.15 | 7.91 | -1.62% | 0.95% | 12468 | 1003万 | 10.38 | 12.63 | -2.22 | | 68 | 建艺集团 | 2024-07-24 三 | 7.91 | 7.91 | 7.66 | 7.98 | 7.63 | -3.16% | 1.26% | 16526 | 1283万 | 10.05 | 12.23 | -2.15 | | 69 | 建艺集团 | 2024-07-25 四 | 7.67 | 7.66 | 7.75 | 7.80 | 7.52 | 1.17% | 0.84% | 11003 | 848万 | 10.17 | 12.37 | -2.18 | | 70 | 建艺集团 | 2024-07-26 五 | 7.80 | 7.75 | 8.07 | 8.44 | 7.76 | 4.13% | 2.71% | 35551 | 2888万 | 10.59 | 12.88 | -2.27 | | 71 | 建艺集团 | 2024-07-29 一 | 8.01 | 8.07 | 8.12 | 8.14 | 7.93 | 0.62% | 1.63% | 21366 | 1717万 | 10.65 | 12.96 | -2.28 | | 72 | 建艺集团 | 2024-07-30 二 | 8.04 | 8.12 | 8.60 | 8.62 | 8.04 | 5.91% | 2.67% | 34986 | 2944万 | 11.28 | 13.73 | -2.42 | | 73 | 建艺集团 | 2024-07-31 三 | 8.58 | 8.60 | 8.80 | 8.80 | 8.44 | 2.33% | 2.34% | 30654 | 2651万 | 11.55 | 14.05 | -2.47 | | 74 | 建艺集团 | 2024-08-01 四 | 8.79 | 8.80 | 8.99 | 9.00 | 8.66 | 2.16% | 1.94% | 25455 | 2244万 | 11.8 | 14.35 | -2.53 | | 75 | 建艺集团 | 2024-08-02 五 | 8.93 | 8.99 | 8.85 | 9.01 | 8.68 | -1.56% | 1.79% | 23524 | 2086万 | 11.61 | 14.13 | -2.49 | | 76 | 建艺集团 | 2024-08-05 一 | 8.66 | 8.85 | 8.63 | 9.06 | 8.62 | -2.49% | 0.99% | 12989 | 1135万 | 11.32 | 13.78 | -2.43 | | 77 | 建艺集团 | 2024-08-06 二 | 8.76 | 8.63 | 8.31 | 8.85 | 8.21 | -3.71% | 3.09% | 40506 | 3445万 | 10.9 | 13.26 | -2.34 | | 78 | 建艺集团 | 2024-08-07 三 | 8.27 | 8.31 | 8.31 | 8.68 | 8.25 | 0.00% | 1.84% | 24154 | 2011万 | 10.9 | 13.26 | -2.34 | | 79 | 建艺集团 | 2024-08-08 四 | 8.48 | 8.31 | 8.42 | 8.49 | 8.22 | 1.32% | 1.29% | 16968 | 1420万 | 11.05 | 13.44 | -2.37 | | 80 | 建艺集团 | 2024-08-09 五 | 8.42 | 8.42 | 8.57 | 8.75 | 8.40 | 1.78% | 1.29% | 16974 | 1462万 | 11.24 | 13.68 | -2.41 | | 81 | 建艺集团 | 2024-08-12 一 | 8.57 | 8.57 | 8.37 | 8.57 | 8.31 | -2.33% | 1.01% | 13191 | 1106万 | 10.98 | 13.36 | -2.35 | | 82 | 建艺集团 | 2024-08-13 二 | 8.37 | 8.37 | 8.60 | 8.62 | 8.20 | 2.75% | 1.10% | 14483 | 1226万 | 11.28 | 13.73 | -2.42 | | 83 | 建艺集团 | 2024-08-14 三 | 8.60 | 8.60 | 8.49 | 8.72 | 8.43 | -1.28% | 0.77% | 10072 | 863万 | 11.14 | 13.55 | -2.39 | | 84 | 建艺集团 | 2024-08-15 四 | 8.48 | 8.49 | 8.62 | 8.67 | 8.35 | 1.53% | 0.82% | 10773 | 919万 | 11.31 | 13.76 | -2.42 | | 85 | 建艺集团 | 2024-08-16 五 | 8.57 | 8.62 | 8.47 | 8.69 | 8.46 | -1.74% | 0.95% | 12466 | 1060万 | 11.11 | 13.52 | -2.38 | | 86 | 建艺集团 | 2024-08-19 一 | 8.41 | 8.47 | 8.43 | 8.65 | 8.34 | -0.47% | 0.74% | 9765 | 825万 | 11.06 | 13.46 | -2.37 | | 87 | 建艺集团 | 2024-08-20 二 | 8.43 | 8.43 | 8.29 | 8.51 | 8.29 | -1.66% | 0.80% | 10487 | 877万 | 10.88 | 13.23 | -2.33 | | 88 | 建艺集团 | 2024-08-21 三 | 8.29 | 8.29 | 8.43 | 8.49 | 8.22 | 1.69% | 0.60% | 7814 | 656万 | 11.06 | 13.46 | -2.37 | | 89 | 建艺集团 | 2024-08-22 四 | 8.50 | 8.43 | 8.30 | 8.50 | 8.29 | -1.54% | 0.77% | 10097 | 845万 | 10.89 | 13.25 | -2.33 | | 90 | 建艺集团 | 2024-08-23 五 | 8.35 | 8.30 | 8.30 | 8.42 | 8.19 | 0.00% | 0.91% | 11988 | 998万 | 10.89 | 13.25 | -2.33 | | 91 | 建艺集团 | 2024-08-26 一 | 8.31 | 8.30 | 8.62 | 8.83 | 8.31 | 3.86% | 1.48% | 19385 | 1668万 | 11.31 | 13.76 | -2.42 | | 92 | 建艺集团 | 2024-08-27 二 | 8.63 | 8.62 | 8.67 | 8.82 | 8.48 | 0.58% | 1.66% | 21822 | 1886万 | 11.38 | 13.84 | -2.44 | | 93 | 建艺集团 | 2024-08-28 三 | 8.67 | 8.67 | 8.33 | 8.77 | 8.31 | -3.92% | 1.65% | 21603 | 1843万 | 10.93 | 13.3 | -2.34 | | 94 | 建艺集团 | 2024-08-29 四 | 8.33 | 8.33 | 8.39 | 8.41 | 8.20 | 0.72% | 1.03% | 13589 | 1128万 | 11.03 | 13.39 | -2.28 | | 95 | 建艺集团 | 2024-08-30 五 | 8.39 | 8.39 | 8.58 | 8.74 | 8.28 | 2.26% | 1.11% | 14646 | 1252万 | 11.28 | 13.7 | -2.34 | | 96 | 建艺集团 | 2024-09-02 一 | 8.59 | 8.58 | 8.41 | 8.68 | 8.40 | -1.98% | 1.00% | 13091 | 1119万 | 11.06 | 13.42 | -2.29 | | 97 | 建艺集团 | 2024-09-03 二 | 8.41 | 8.41 | 8.64 | 8.64 | 8.40 | 2.73% | 0.77% | 10140 | 867万 | 11.36 | 13.79 | -2.35 | | 98 | 建艺集团 | 2024-09-04 三 | 8.68 | 8.64 | 8.38 | 8.68 | 8.38 | -3.01% | 1.16% | 15252 | 1291万 | 11.02 | 13.38 | -2.28 | | 99 | 建艺集团 | 2024-09-05 四 | 8.39 | 8.38 | 8.58 | 8.62 | 8.39 | 2.39% | 1.10% | 14424 | 1236万 | 11.28 | 13.7 | -2.34 | | 100 | 建艺集团 | 2024-09-06 五 | 8.62 | 8.58 | 8.61 | 8.90 | 8.57 | 0.35% | 1.82% | 23913 | 2086万 | 11.32 | 13.74 | -2.34 | | 101 | 建艺集团 | 2024-09-09 一 | 8.59 | 8.61 | 8.95 | 9.00 | 8.41 | 3.95% | 2.39% | 31451 | 2777万 | 11.77 | 14.29 | -2.44 | | 102 | 建艺集团 | 2024-09-10 二 | 8.95 | 8.95 | 8.81 | 9.02 | 8.67 | -1.56% | 1.59% | 20859 | 1837万 | 11.58 | 14.06 | -2.4 | | 103 | 建艺集团 | 2024-09-11 三 | 8.77 | 8.81 | 8.82 | 8.92 | 8.68 | 0.11% | 1.07% | 14126 | 1247万 | 11.6 | 14.08 | -2.4 | | 104 | 建艺集团 | 2024-09-12 四 | 8.93 | 8.82 | 8.82 | 9.00 | 8.81 | 0.00% | 1.08% | 14187 | 1263万 | 11.6 | 14.08 | -2.4 | | 105 | 建艺集团 | 2024-09-13 五 | 8.83 | 8.82 | 8.62 | 8.85 | 8.61 | -2.27% | 0.80% | 10482 | 912万 | 11.33 | 13.76 | -2.35 | | 106 | 建艺集团 | 2024-09-18 三 | 8.70 | 8.62 | 8.46 | 8.76 | 8.36 | -1.86% | 1.15% | 15175 | 1288万 | 11.12 | 13.5 | -2.3 | | 107 | 建艺集团 | 2024-09-19 四 | 8.58 | 8.46 | 8.61 | 8.70 | 8.42 | 1.77% | 1.44% | 18928 | 1623万 | 11.32 | 13.74 | -2.34 | | 108 | 建艺集团 | 2024-09-20 五 | 8.67 | 8.61 | 8.61 | 8.69 | 8.57 | 0.00% | 0.86% | 11351 | 979万 | 11.32 | 13.74 | -2.34 | | 109 | 建艺集团 | 2024-09-23 一 | 8.55 | 8.61 | 8.57 | 8.64 | 8.49 | -0.46% | 0.68% | 8908 | 763万 | 11.27 | 13.68 | -2.33 | | 110 | 建艺集团 | 2024-09-24 二 | 8.53 | 8.57 | 8.91 | 9.11 | 8.53 | 3.97% | 2.12% | 27897 | 2461万 | 11.71 | 14.22 | -2.43 | | 111 | 建艺集团 | 2024-09-25 三 | 9.04 | 8.91 | 9.07 | 9.40 | 8.83 | 1.80% | 2.50% | 32916 | 3008万 | 11.93 | 14.48 | -2.47 | | 112 | 建艺集团 | 2024-09-26 四 | 8.99 | 9.07 | 9.30 | 9.31 | 8.95 | 2.54% | 2.02% | 26612 | 2440万 | 12.23 | 14.84 | -2.53 | | 113 | 建艺集团 | 2024-09-27 五 | 9.35 | 9.30 | 9.84 | 9.85 | 9.25 | 5.81% | 3.06% | 40283 | 3843万 | 12.94 | 15.71 | -2.68 | | 114 | 建艺集团 | 2024-09-30 一 | 10.10 | 9.84 | 10.63 | 10.74 | 9.67 | 8.03% | 7.09% | 93161 | 9587万 | 13.98 | 16.97 | -2.89 | | 115 | 建艺集团 | 2024-10-08 二 | 11.68 | 10.63 | 10.73 | 11.68 | 10.31 | 0.94% | 7.02% | 92307 | 10053万 | 14.11 | 17.13 | -2.92 | | 116 | 建艺集团 | 2024-10-09 三 | 10.48 | 10.73 | 9.70 | 10.48 | 9.68 | -9.60% | 3.61% | 47404 | 4750万 | 12.75 | 15.48 | -2.64 | | 117 | 建艺集团 | 2024-10-10 四 | 9.70 | 9.70 | 10.11 | 10.36 | 9.54 | 4.23% | 3.14% | 41234 | 4145万 | 13.29 | 16.14 | -2.75 | | 118 | 建艺集团 | 2024-10-11 五 | 10.10 | 10.11 | 9.84 | 10.19 | 9.72 | -2.67% | 1.99% | 26145 | 2595万 | 12.94 | 15.71 | -2.68 | | 119 | 建艺集团 | 2024-10-14 一 | 10.14 | 9.84 | 10.35 | 10.68 | 9.90 | 5.18% | 3.57% | 46943 | 4836万 | 13.61 | 16.52 | -2.82 | | 120 | 建艺集团 | 2024-10-15 二 | 10.30 | 10.35 | 10.41 | 10.80 | 10.19 | 0.58% | 5.49% | 72157 | 7575万 | 13.69 | 16.62 | -2.83 | | 121 | 建艺集团 | 2024-10-16 三 | 10.14 | 10.41 | 10.32 | 10.66 | 10.11 | -0.86% | 3.57% | 46967 | 4865万 | 13.57 | 16.47 | -2.81 | | 122 | 建艺集团 | 2024-10-17 四 | 10.26 | 10.32 | 9.97 | 10.52 | 9.96 | -3.39% | 2.66% | 34956 | 3547万 | 13.11 | 15.91 | -2.71 | | 123 | 建艺集团 | 2024-10-18 五 | 9.91 | 9.97 | 10.20 | 10.25 | 9.82 | 2.31% | 2.37% | 31098 | 3126万 | 13.41 | 16.28 | -2.78 | | 124 | 建艺集团 | 2024-10-21 一 | 10.20 | 10.20 | 10.48 | 10.68 | 10.10 | 2.75% | 3.29% | 43275 | 4534万 | 13.78 | 16.73 | -2.85 | | 125 | 建艺集团 | 2024-10-22 二 | 10.59 | 10.48 | 10.45 | 10.60 | 10.30 | -0.29% | 2.17% | 28513 | 2978万 | 13.74 | 16.68 | -2.84 | | 126 | 建艺集团 | 2024-10-23 三 | 10.45 | 10.45 | 10.35 | 10.60 | 10.30 | -0.96% | 1.70% | 22295 | 2328万 | 13.61 | 16.52 | -2.82 | | 127 | 建艺集团 | 2024-10-24 四 | 10.31 | 10.35 | 10.30 | 10.44 | 10.24 | -0.48% | 1.35% | 17747 | 1835万 | 13.54 | 16.44 | -2.8 | | 128 | 建艺集团 | 2024-10-25 五 | 10.62 | 10.30 | 10.68 | 10.77 | 10.50 | 3.69% | 3.22% | 42290 | 4484万 | 14.04 | 17.05 | -2.91 | | 129 | 建艺集团 | 2024-10-28 一 | 10.51 | 10.68 | 11.16 | 11.27 | 10.51 | 4.49% | 4.86% | 63835 | 7015万 | 14.67 | 17.81 | -3.03 | | 130 | 建艺集团 | 2024-10-29 二 | 11.16 | 11.16 | 10.69 | 11.16 | 10.68 | -4.21% | 3.58% | 47089 | 5138万 | 14.06 | 17.06 | -2.9 | | 131 | 建艺集团 | 2024-10-30 三 | 10.59 | 10.69 | 10.61 | 10.85 | 10.48 | -0.75% | 2.44% | 32072 | 3403万 | 13.95 | 16.94 | -2.88 | | 132 | 建艺集团 | 2024-10-31 四 | 10.57 | 10.61 | 10.78 | 10.98 | 10.55 | 1.60% | 2.92% | 38415 | 4170万 | 14.17 | 17.21 | -2.93 | | 133 | 建艺集团 | 2024-11-01 五 | 10.99 | 10.78 | 10.30 | 10.99 | 10.25 | -4.45% | 3.00% | 39468 | 4128万 | 13.54 | 16.44 | -2.8 | | 134 | 建艺集团 | 2024-11-04 一 | 10.31 | 10.30 | 10.74 | 10.78 | 10.02 | 4.27% | 2.74% | 36041 | 3779万 | 14.12 | 17.14 | -2.92 | | 135 | 建艺集团 | 2024-11-05 二 | 10.76 | 10.74 | 11.81 | 11.81 | 10.76 | 9.96% | 5.91% | 77639 | 9117万 | 15.53 | 18.85 | -3.21 | | 136 | 建艺集团 | 2024-11-06 三 | 11.81 | 11.81 | 11.90 | 12.64 | 11.81 | 0.76% | 11.75% | 154460 | 18771万 | 15.65 | 19 | -3.23 | | 137 | 建艺集团 | 2024-11-07 四 | 11.89 | 11.90 | 12.16 | 12.18 | 11.49 | 2.18% | 6.80% | 89389 | 10648万 | 15.99 | 19.41 | -3.3 | | 138 | 建艺集团 | 2024-11-08 五 | 12.20 | 12.16 | 11.87 | 12.29 | 11.78 | -2.38% | 4.61% | 60574 | 7212万 | 15.61 | 18.95 | -3.22 | | 139 | 建艺集团 | 2024-11-11 一 | 11.96 | 11.87 | 11.90 | 11.96 | 11.72 | 0.25% | 2.98% | 39178 | 4646万 | 15.65 | 19 | -3.23 | | 140 | 建艺集团 | 2024-11-12 二 | 12.07 | 11.90 | 11.91 | 12.48 | 11.73 | 0.08% | 3.81% | 50035 | 6012万 | 15.66 | 19.01 | -3.23 | | 141 | 建艺集团 | 2024-11-13 三 | 11.99 | 11.91 | 11.75 | 12.00 | 11.48 | -1.34% | 2.08% | 27349 | 3201万 | 15.45 | 18.76 | -3.19 | | 142 | 建艺集团 | 2024-11-14 四 | 11.77 | 11.75 | 11.74 | 12.29 | 11.62 | -0.09% | 3.43% | 45065 | 5387万 | 15.44 | 18.74 | -3.19 | | 143 | 建艺集团 | 2024-11-15 五 | 11.74 | 11.74 | 11.34 | 11.84 | 11.33 | -3.41% | 2.21% | 29012 | 3365万 | 14.91 | 18.1 | -3.08 | | 144 | 建艺集团 | 2024-11-18 一 | 11.50 | 11.34 | 11.27 | 11.65 | 11.00 | -0.62% | 2.11% | 27744 | 3139万 | 14.82 | 17.99 | -3.06 | | 145 | 建艺集团 | 2024-11-19 二 | 11.27 | 11.27 | 11.40 | 11.44 | 11.09 | 1.15% | 1.56% | 20572 | 2318万 | 14.99 | 18.2 | -3.1 | | 146 | 建艺集团 | 2024-11-20 三 | 11.40 | 11.40 | 11.82 | 11.89 | 11.37 | 3.68% | 2.44% | 32021 | 3740万 | 15.54 | 18.87 | -3.21 | | 147 | 建艺集团 | 2024-11-21 四 | 11.90 | 11.82 | 11.77 | 12.02 | 11.64 | -0.42% | 1.43% | 18840 | 2222万 | 15.48 | 18.79 | -3.2 | | 148 | 建艺集团 | 2024-11-22 五 | 11.75 | 11.77 | 11.25 | 11.92 | 11.25 | -4.42% | 1.52% | 19968 | 2302万 | 14.79 | 17.96 | -3.05 |
|
行情刷新 | 流通股东
 |
