| 股票名称 | 代码 002871 | 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 | 伟隆股份 | 2024-11-22 五 | 9.85 | 9.87 | 9.50 | 10.10 | 9.47 | -3.75% | 2.45% | 29279 | 2865万 | 11.37 | 20.84 | 18.62 | | 2 | 伟隆股份 | 2024-11-21 四 | 9.76 | 9.82 | 9.87 | 9.95 | 9.73 | 0.51% | 2.02% | 24216 | 2382万 | 11.81 | 21.65 | 19.34 | | 3 | 伟隆股份 | 2024-11-20 三 | 9.74 | 9.65 | 9.82 | 9.82 | 9.57 | 1.76% | 2.46% | 29450 | 2869万 | 11.75 | 21.54 | 19.25 | | 4 | 伟隆股份 | 2024-11-19 二 | 9.14 | 9.41 | 9.65 | 9.66 | 9.14 | 2.55% | 2.37% | 28354 | 2700万 | 11.55 | 21.17 | 18.91 | | 5 | 伟隆股份 | 2024-11-18 一 | 9.66 | 9.66 | 9.41 | 9.81 | 9.36 | -2.59% | 2.97% | 35593 | 3393万 | 11.26 | 20.64 | 18.44 | | 6 | 伟隆股份 | 2024-11-15 五 | 9.84 | 9.95 | 9.66 | 10.00 | 9.58 | -2.91% | 2.40% | 28676 | 2814万 | 11.56 | 21.19 | 18.93 | | 7 | 伟隆股份 | 2024-11-14 四 | 10.00 | 10.13 | 9.95 | 10.23 | 9.82 | -1.78% | 3.20% | 38236 | 3841万 | 11.91 | 21.83 | 19.5 | | 8 | 伟隆股份 | 2024-11-13 三 | 10.00 | 9.94 | 10.13 | 10.36 | 9.81 | 1.91% | 3.24% | 38808 | 3913万 | 12.12 | 22.22 | 19.85 | | 9 | 伟隆股份 | 2024-11-12 二 | 9.91 | 9.93 | 9.94 | 10.14 | 9.85 | 0.10% | 3.72% | 44516 | 4447万 | 11.89 | 21.81 | 19.48 | | 10 | 伟隆股份 | 2024-11-11 一 | 10.00 | 10.01 | 9.93 | 10.00 | 9.80 | -0.80% | 4.15% | 49699 | 4920万 | 11.88 | 21.78 | 19.46 | | 11 | 伟隆股份 | 2024-11-08 五 | 9.85 | 9.82 | 10.01 | 10.38 | 9.85 | 1.93% | 5.44% | 65127 | 6569万 | 11.98 | 21.96 | 19.62 | | 12 | 伟隆股份 | 2024-11-07 四 | 9.53 | 9.60 | 9.82 | 9.84 | 9.50 | 2.29% | 3.01% | 35991 | 3498万 | 11.75 | 21.54 | 19.25 | | 13 | 伟隆股份 | 2024-11-06 三 | 9.64 | 9.58 | 9.60 | 9.70 | 9.52 | 0.21% | 2.66% | 31798 | 3055万 | 11.49 | 21.06 | 18.82 | | 14 | 伟隆股份 | 2024-11-05 二 | 9.42 | 9.40 | 9.58 | 9.60 | 9.35 | 1.91% | 3.50% | 41852 | 3976万 | 11.46 | 21.02 | 18.78 | | 15 | 伟隆股份 | 2024-11-04 一 | 9.21 | 9.14 | 9.40 | 9.40 | 9.16 | 2.84% | 2.55% | 30545 | 2853万 | 11.25 | 20.62 | 18.42 | | 16 | 伟隆股份 | 2024-11-01 五 | 9.58 | 9.50 | 9.14 | 9.58 | 9.13 | -3.79% | 4.09% | 48924 | 4529万 | 10.94 | 20.05 | 17.91 | | 17 | 伟隆股份 | 2024-10-31 四 | 9.30 | 9.12 | 9.50 | 9.50 | 9.23 | 4.17% | 4.56% | 54605 | 5140万 | 11.37 | 20.84 | 18.62 | | 18 | 伟隆股份 | 2024-10-30 三 | 9.20 | 9.20 | 9.12 | 9.26 | 9.01 | -0.87% | 2.28% | 27251 | 2486万 | 10.91 | 20.01 | 17.87 | | 19 | 伟隆股份 | 2024-10-29 二 | 9.39 | 9.40 | 9.20 | 9.54 | 9.16 | -2.13% | 3.55% | 42519 | 3958万 | 11.01 | 20.18 | 19.09 | | 20 | 伟隆股份 | 2024-10-28 一 | 9.26 | 9.23 | 9.40 | 9.40 | 9.20 | 1.84% | 2.43% | 29030 | 2705万 | 11.25 | 20.62 | 19.5 | | 21 | 伟隆股份 | 2024-10-25 五 | 9.07 | 9.08 | 9.23 | 9.23 | 9.05 | 1.65% | 2.25% | 26917 | 2466万 | 11.04 | 20.25 | 19.15 | | 22 | 伟隆股份 | 2024-10-24 四 | 9.18 | 9.16 | 9.08 | 9.18 | 8.98 | -0.87% | 2.08% | 24907 | 2258万 | 10.86 | 19.92 | 18.84 | | 23 | 伟隆股份 | 2024-10-23 三 | 9.03 | 9.05 | 9.16 | 9.21 | 9.00 | 1.22% | 3.20% | 38277 | 3493万 | 10.96 | 20.09 | 19.01 | | 24 | 伟隆股份 | 2024-10-22 二 | 8.92 | 8.88 | 9.05 | 9.07 | 8.84 | 1.91% | 2.95% | 35313 | 3166万 | 10.83 | 19.85 | 18.78 | | 25 | 伟隆股份 | 2024-10-21 一 | 8.82 | 8.84 | 8.88 | 8.99 | 8.78 | 0.45% | 3.24% | 38724 | 3434万 | 10.62 | 19.48 | 18.42 | | 26 | 伟隆股份 | 2024-10-18 五 | 8.71 | 8.64 | 8.84 | 8.93 | 8.64 | 2.31% | 3.05% | 36460 | 3217万 | 10.58 | 19.39 | 18.34 | | 27 | 伟隆股份 | 2024-10-17 四 | 8.80 | 8.80 | 8.64 | 8.89 | 8.64 | -1.82% | 2.16% | 25835 | 2269万 | 10.34 | 18.95 | 17.93 | | 28 | 伟隆股份 | 2024-10-16 三 | 8.58 | 8.62 | 8.80 | 8.80 | 8.56 | 2.09% | 2.47% | 29581 | 2571万 | 10.53 | 19.3 | 18.26 | | 29 | 伟隆股份 | 2024-10-15 二 | 8.73 | 8.79 | 8.62 | 8.91 | 8.62 | -1.93% | 2.53% | 30275 | 2654万 | 10.31 | 18.91 | 17.88 | | 30 | 伟隆股份 | 2024-10-14 一 | 8.60 | 8.60 | 8.79 | 8.80 | 8.57 | 2.21% | 2.94% | 35143 | 3066万 | 10.52 | 19.28 | 18.24 | | 31 | 伟隆股份 | 2024-10-11 五 | 8.89 | 8.97 | 8.60 | 8.99 | 8.51 | -4.12% | 3.75% | 44922 | 3906万 | 10.29 | 18.87 | 17.84 | | 32 | 伟隆股份 | 2024-10-10 四 | 9.15 | 8.90 | 8.97 | 9.17 | 8.86 | 0.79% | 4.38% | 52360 | 4747万 | 10.73 | 19.68 | 18.61 | | 33 | 伟隆股份 | 2024-10-09 三 | 9.60 | 9.71 | 8.90 | 9.60 | 8.90 | -8.34% | 6.59% | 78870 | 7221万 | 10.65 | 19.52 | 18.47 | | 34 | 伟隆股份 | 2024-10-08 二 | 10.34 | 9.48 | 9.71 | 10.38 | 9.23 | 2.43% | 11.05% | 132171 | 12963万 | 11.62 | 21.3 | 20.15 | | 35 | 伟隆股份 | 2024-09-30 一 | 8.99 | 8.83 | 9.48 | 9.71 | 8.72 | 7.36% | 11.12% | 133094 | 12216万 | 11.34 | 20.8 | 19.67 | | 36 | 伟隆股份 | 2024-09-27 五 | 8.42 | 8.42 | 8.83 | 8.90 | 8.36 | 4.87% | 8.21% | 98220 | 8456万 | 10.56 | 19.37 | 18.32 | | 37 | 伟隆股份 | 2024-09-26 四 | 8.22 | 8.30 | 8.42 | 8.43 | 8.18 | 1.45% | 6.63% | 79343 | 6620万 | 10.07 | 18.47 | 17.47 | | 38 | 伟隆股份 | 2024-09-25 三 | 8.24 | 8.26 | 8.30 | 8.49 | 8.21 | 0.48% | 8.44% | 100978 | 8418万 | 9.93 | 18.21 | 17.22 | | 39 | 伟隆股份 | 2024-09-24 二 | 8.06 | 8.18 | 8.26 | 8.28 | 8.01 | 0.98% | 7.29% | 87220 | 7130万 | 9.88 | 18.12 | 17.14 | | 40 | 伟隆股份 | 2024-09-23 一 | 7.96 | 8.04 | 8.18 | 8.18 | 7.86 | 1.74% | 5.79% | 69121 | 5552万 | 9.77 | 17.94 | 16.97 | | 41 | 伟隆股份 | 2024-09-20 五 | 8.41 | 8.08 | 8.04 | 8.48 | 7.98 | -0.50% | 7.53% | 89978 | 7318万 | 9.6 | 17.64 | 16.68 | | 42 | 伟隆股份 | 2024-09-19 四 | 7.88 | 8.01 | 8.08 | 8.12 | 7.85 | 0.87% | 8.20% | 98011 | 7816万 | 9.65 | 17.73 | 16.76 | | 43 | 伟隆股份 | 2024-09-18 三 | 8.33 | 8.51 | 8.01 | 8.33 | 7.70 | -5.88% | 11.55% | 137967 | 10933万 | 9.57 | 17.57 | 16.62 | | 44 | 伟隆股份 | 2024-09-13 五 | 7.76 | 7.74 | 8.51 | 8.51 | 7.72 | 9.95% | 6.49% | 77503 | 6439万 | 10.17 | 18.67 | 17.66 | | 45 | 伟隆股份 | 2024-09-12 四 | 7.81 | 7.84 | 7.74 | 7.84 | 7.71 | -1.28% | 1.59% | 18973 | 1474万 | 9.25 | 16.98 | 16.06 | | 46 | 伟隆股份 | 2024-09-11 三 | 7.89 | 7.80 | 7.84 | 7.89 | 7.75 | 0.51% | 1.46% | 17448 | 1364万 | 9.37 | 17.2 | 16.27 | | 47 | 伟隆股份 | 2024-09-10 二 | 7.79 | 7.71 | 7.80 | 7.82 | 7.66 | 1.17% | 1.31% | 15633 | 1211万 | 9.32 | 17.11 | 16.18 | | 48 | 伟隆股份 | 2024-09-09 一 | 7.68 | 7.72 | 7.71 | 7.79 | 7.54 | -0.13% | 1.34% | 16025 | 1234万 | 9.21 | 16.91 | 16 | | 49 | 伟隆股份 | 2024-09-06 五 | 7.80 | 7.84 | 7.72 | 7.86 | 7.68 | -1.53% | 1.97% | 23510 | 1824万 | 9.22 | 16.94 | 16.02 | | 50 | 伟隆股份 | 2024-09-05 四 | 7.74 | 7.78 | 7.84 | 7.88 | 7.74 | 0.77% | 1.65% | 19722 | 1545万 | 9.37 | 17.2 | 16.27 | | 51 | 伟隆股份 | 2024-09-04 三 | 7.76 | 7.82 | 7.78 | 7.84 | 7.72 | -0.51% | 1.34% | 16021 | 1248万 | 9.29 | 17.07 | 16.14 | | 52 | 伟隆股份 | 2024-09-03 二 | 7.79 | 7.74 | 7.82 | 7.85 | 7.74 | 1.03% | 1.36% | 16198 | 1264万 | 9.34 | 17.15 | 16.23 | | 53 | 伟隆股份 | 2024-09-02 一 | 7.81 | 7.77 | 7.74 | 7.88 | 7.74 | -0.39% | 2.24% | 26796 | 2090万 | 9.25 | 16.98 | 16.06 | | 54 | 伟隆股份 | 2024-08-30 五 | 7.79 | 7.81 | 7.77 | 7.92 | 7.76 | -0.51% | 3.65% | 43590 | 3424万 | 9.28 | 17.04 | 16.12 | | 55 | 伟隆股份 | 2024-08-29 四 | 7.63 | 7.68 | 7.81 | 7.83 | 7.61 | 1.69% | 2.40% | 28646 | 2222万 | 9.33 | 17.13 | 15.87 | | 56 | 伟隆股份 | 2024-08-28 三 | 7.66 | 7.64 | 7.68 | 7.77 | 7.59 | 0.52% | 1.98% | 23640 | 1821万 | 9.17 | 16.85 | 15.6 | | 57 | 伟隆股份 | 2024-08-27 二 | 7.65 | 7.72 | 7.64 | 7.73 | 7.60 | -1.04% | 1.26% | 15015 | 1148万 | 9.13 | 16.76 | 15.52 | | 58 | 伟隆股份 | 2024-08-26 一 | 7.49 | 7.49 | 7.72 | 7.76 | 7.45 | 3.07% | 2.84% | 33947 | 2601万 | 9.22 | 16.94 | 15.68 | | 59 | 伟隆股份 | 2024-08-23 五 | 7.56 | 7.58 | 7.49 | 7.58 | 7.35 | -1.19% | 2.55% | 30492 | 2273万 | 8.95 | 16.43 | 15.22 | | 60 | 伟隆股份 | 2024-08-22 四 | 7.58 | 7.62 | 7.58 | 7.69 | 7.58 | -0.52% | 2.35% | 28026 | 2136万 | 9.06 | 16.63 | 15.4 | | 61 | 伟隆股份 | 2024-08-21 三 | 7.58 | 7.60 | 7.62 | 7.65 | 7.55 | 0.26% | 1.97% | 23506 | 1787万 | 9.1 | 16.72 | 15.48 | | 62 | 伟隆股份 | 2024-08-20 二 | 7.73 | 7.78 | 7.60 | 7.83 | 7.54 | -2.31% | 3.27% | 39102 | 2991万 | 9.08 | 16.67 | 15.44 | | 63 | 伟隆股份 | 2024-08-19 一 | 7.73 | 7.81 | 7.78 | 7.82 | 7.65 | -0.38% | 3.33% | 39820 | 3084万 | 9.3 | 17.07 | 15.81 | | 64 | 伟隆股份 | 2024-08-16 五 | 7.98 | 8.01 | 7.81 | 8.03 | 7.81 | -2.50% | 6.36% | 76014 | 6002万 | 9.33 | 17.13 | 15.87 | | 65 | 伟隆股份 | 2024-08-15 四 | 7.96 | 8.22 | 8.01 | 8.07 | 7.85 | -2.55% | 8.75% | 104558 | 8320万 | 9.57 | 17.57 | 16.27 | | 66 | 伟隆股份 | 2024-08-14 三 | 8.33 | 9.09 | 8.22 | 8.48 | 8.18 | -9.57% | 15.83% | 189129 | 15652万 | 9.82 | 18.03 | 16.7 | | 67 | 伟隆股份 | 2024-08-13 二 | 9.09 | 10.10 | 9.09 | 9.09 | 9.09 | -10.00% | 0.78% | 9265 | 842万 | 10.86 | 19.94 | 18.47 | | 68 | 伟隆股份 | 2024-08-12 一 | 9.60 | 9.56 | 10.10 | 10.16 | 9.49 | 5.65% | 17.35% | 207343 | 20332万 | 12.07 | 22.16 | 20.52 | | 69 | 伟隆股份 | 2024-08-09 五 | 9.56 | 8.69 | 9.56 | 9.56 | 9.55 | 10.01% | 6.74% | 80521 | 7698万 | 11.42 | 20.97 | 19.42 | | 70 | 伟隆股份 | 2024-08-08 四 | 8.52 | 8.55 | 8.69 | 8.70 | 8.48 | 1.64% | 2.13% | 25494 | 2190万 | 10.38 | 19.06 | 17.66 | | 71 | 伟隆股份 | 2024-08-07 三 | 8.45 | 8.51 | 8.55 | 8.56 | 8.45 | 0.47% | 1.67% | 19965 | 1702万 | 10.22 | 18.76 | 17.37 | | 72 | 伟隆股份 | 2024-08-06 二 | 8.37 | 8.30 | 8.51 | 8.51 | 8.35 | 2.53% | 1.95% | 23251 | 1959万 | 10.17 | 18.67 | 17.29 | | 73 | 伟隆股份 | 2024-08-05 一 | 8.35 | 8.35 | 8.30 | 8.49 | 8.26 | -0.60% | 2.62% | 31329 | 2622万 | 9.92 | 18.21 | 16.86 | | 74 | 伟隆股份 | 2024-08-02 五 | 8.47 | 8.49 | 8.35 | 8.50 | 8.33 | -1.65% | 2.13% | 25442 | 2142万 | 9.98 | 18.32 | 16.96 | | 75 | 伟隆股份 | 2024-08-01 四 | 8.48 | 8.48 | 8.49 | 8.57 | 8.43 | 0.12% | 2.09% | 24998 | 2123万 | 10.14 | 18.62 | 17.25 | | 76 | 伟隆股份 | 2024-07-31 三 | 8.36 | 8.36 | 8.48 | 8.51 | 8.33 | 1.44% | 2.16% | 25811 | 2183万 | 10.13 | 18.6 | 17.23 | | 77 | 伟隆股份 | 2024-07-30 二 | 8.35 | 8.37 | 8.36 | 8.39 | 8.26 | -0.12% | 1.38% | 16433 | 1368万 | 9.99 | 18.34 | 16.98 | | 78 | 伟隆股份 | 2024-07-29 一 | 8.34 | 8.34 | 8.37 | 8.46 | 8.28 | 0.36% | 2.21% | 26369 | 2203万 | 10 | 18.36 | 17.01 | | 79 | 伟隆股份 | 2024-07-26 五 | 8.07 | 8.06 | 8.34 | 8.35 | 8.07 | 3.47% | 2.57% | 30702 | 2529万 | 9.96 | 18.3 | 16.94 | | 80 | 伟隆股份 | 2024-07-25 四 | 8.09 | 8.14 | 8.06 | 8.17 | 8.04 | -0.98% | 1.83% | 21873 | 1769万 | 9.63 | 17.68 | 16.38 | | 81 | 伟隆股份 | 2024-07-24 三 | 8.09 | 8.08 | 8.14 | 8.20 | 7.95 | 0.74% | 1.68% | 20124 | 1630万 | 9.73 | 17.86 | 16.54 | | 82 | 伟隆股份 | 2024-07-23 二 | 8.24 | 8.18 | 8.08 | 8.24 | 8.06 | -1.22% | 1.09% | 12966 | 1058万 | 9.65 | 17.73 | 16.42 | | 83 | 伟隆股份 | 2024-07-22 一 | 8.04 | 8.06 | 8.18 | 8.20 | 8.03 | 1.49% | 1.36% | 16205 | 1317万 | 9.77 | 17.94 | 16.62 | | 84 | 伟隆股份 | 2024-07-19 五 | 7.90 | 7.90 | 8.06 | 8.15 | 7.90 | 2.03% | 1.46% | 17391 | 1397万 | 9.63 | 17.68 | 16.38 | | 85 | 伟隆股份 | 2024-07-18 四 | 7.92 | 7.99 | 7.90 | 7.95 | 7.72 | -1.13% | 1.56% | 18654 | 1461万 | 9.44 | 17.33 | 16.05 | | 86 | 伟隆股份 | 2024-07-17 三 | 8.02 | 8.04 | 7.99 | 8.30 | 7.94 | -0.62% | 1.53% | 18296 | 1474万 | 9.55 | 17.53 | 16.23 | | 87 | 伟隆股份 | 2024-07-16 二 | 8.12 | 8.07 | 8.04 | 8.12 | 7.99 | -0.37% | 1.04% | 12389 | 995万 | 9.61 | 17.64 | 16.33 | | 88 | 伟隆股份 | 2024-07-15 一 | 8.12 | 8.11 | 8.07 | 8.21 | 8.03 | -0.49% | 1.13% | 13509 | 1093万 | 9.64 | 17.7 | 16.4 | | 89 | 伟隆股份 | 2024-07-12 五 | 8.04 | 8.05 | 8.11 | 8.23 | 8.04 | 0.75% | 1.84% | 21935 | 1786万 | 9.69 | 17.79 | 16.48 | | 90 | 伟隆股份 | 2024-07-11 四 | 8.01 | 7.75 | 8.05 | 8.05 | 7.87 | 3.87% | 2.22% | 26545 | 2117万 | 9.62 | 17.66 | 16.35 | | 91 | 伟隆股份 | 2024-07-10 三 | 7.72 | 7.80 | 7.75 | 7.91 | 7.70 | -0.64% | 1.73% | 20618 | 1607万 | 9.26 | 17 | 15.75 | | 92 | 伟隆股份 | 2024-07-09 二 | 7.82 | 7.83 | 7.80 | 7.88 | 7.48 | -0.38% | 2.75% | 32866 | 2522万 | 9.32 | 17.11 | 15.85 | | 93 | 伟隆股份 | 2024-07-08 一 | 8.00 | 8.05 | 7.83 | 8.09 | 7.82 | -2.73% | 1.63% | 19522 | 1552万 | 9.36 | 17.18 | 15.91 | | 94 | 伟隆股份 | 2024-07-05 五 | 8.01 | 8.02 | 8.05 | 8.07 | 7.87 | 0.37% | 1.76% | 21049 | 1679万 | 9.62 | 17.66 | 16.35 | | 95 | 伟隆股份 | 2024-07-04 四 | 8.02 | 8.02 | 8.07 | 8.18 | 7.93 | 0.62% | 3.56% | 42526 | 3430万 | 9.64 | 17.7 | 16.4 | | 96 | 伟隆股份 | 2024-07-03 三 | 8.16 | 8.09 | 8.02 | 8.16 | 8.02 | -0.87% | 2.04% | 24320 | 1967万 | 9.58 | 17.59 | 16.29 | | 97 | 伟隆股份 | 2024-07-02 二 | 8.09 | 8.02 | 8.09 | 8.15 | 8.02 | 0.87% | 2.02% | 24171 | 1954万 | 9.67 | 17.75 | 16.44 | | 98 | 伟隆股份 | 2024-07-01 一 | 8.02 | 8.00 | 8.02 | 8.10 | 7.92 | 0.25% | 2.27% | 27171 | 2172万 | 9.58 | 17.59 | 16.29 | | 99 | 伟隆股份 | 2024-06-28 五 | 7.84 | 7.87 | 8.00 | 8.06 | 7.83 | 1.65% | 2.85% | 33997 | 2719万 | 9.56 | 17.55 | 16.25 | | 100 | 伟隆股份 | 2024-06-27 四 | 7.90 | 7.94 | 7.87 | 8.03 | 7.82 | -0.88% | 3.13% | 37435 | 2965万 | 9.4 | 17.26 | 15.99 | | 101 | 伟隆股份 | 2024-06-26 三 | 7.73 | 7.74 | 7.94 | 7.94 | 7.50 | 2.58% | 3.57% | 42608 | 3322万 | 9.49 | 17.42 | 16.13 | | 102 | 伟隆股份 | 2024-06-25 二 | 7.65 | 7.69 | 7.74 | 7.89 | 7.63 | 0.65% | 3.27% | 39043 | 3027万 | 9.25 | 16.98 | 15.73 | | 103 | 伟隆股份 | 2024-06-24 一 | 7.69 | 7.87 | 7.69 | 7.87 | 7.58 | -2.29% | 4.21% | 50335 | 3891万 | 9.19 | 16.87 | 15.62 | | 104 | 伟隆股份 | 2024-06-21 五 | 8.05 | 8.35 | 7.87 | 8.12 | 7.80 | -5.75% | 6.75% | 80702 | 6434万 | 9.4 | 17.26 | 15.99 | | 105 | 伟隆股份 | 2024-06-20 四 | 8.80 | 9.09 | 8.35 | 8.81 | 8.18 | -8.14% | 12.25% | 146422 | 12355万 | 9.98 | 18.32 | 16.96 | | 106 | 伟隆股份 | 2024-06-19 三 | 9.26 | 8.83 | 9.09 | 9.71 | 8.95 | 2.94% | 17.44% | 208410 | 19476万 | 10.86 | 19.94 | 18.47 | | 107 | 伟隆股份 | 2024-06-18 二 | 8.29 | 8.03 | 8.83 | 8.83 | 8.29 | 9.96% | 5.80% | 69266 | 6012万 | 10.55 | 19.37 | 17.94 | | 108 | 伟隆股份 | 2024-06-17 一 | 8.36 | 8.50 | 8.03 | 8.37 | 8.03 | -5.53% | 3.25% | 38809 | 3167万 | 9.59 | 17.62 | 16.31 | | 109 | 伟隆股份 | 2024-06-14 五 | 8.25 | 8.36 | 8.50 | 8.55 | 8.02 | 1.67% | 5.66% | 67622 | 5566万 | 10.16 | 18.65 | 17.27 | | 110 | 伟隆股份 | 2024-06-13 四 | 8.03 | 8.06 | 8.36 | 8.37 | 7.92 | 3.72% | 2.94% | 35184 | 2877万 | 9.99 | 18.34 | 16.98 | | 111 | 伟隆股份 | 2024-06-12 三 | 7.83 | 7.76 | 8.06 | 8.07 | 7.70 | 3.87% | 2.23% | 26617 | 2118万 | 9.63 | 17.68 | 16.38 | | 112 | 伟隆股份 | 2024-06-11 二 | 7.88 | 7.74 | 7.76 | 7.89 | 7.30 | 0.26% | 2.38% | 28416 | 2177万 | 9.27 | 17.02 | 15.77 | | 113 | 伟隆股份 | 2024-06-07 五 | 7.66 | 7.57 | 8.03 | 8.08 | 7.66 | 6.08% | 2.93% | 35016 | 2777万 | 9.59 | 17.62 | 16.31 | | 114 | 伟隆股份 | 2024-06-06 四 | 7.90 | 7.95 | 7.57 | 8.05 | 7.50 | -4.78% | 2.76% | 33018 | 2535万 | 9.04 | 16.61 | 15.38 | | 115 | 伟隆股份 | 2024-06-05 三 | 8.24 | 8.22 | 7.95 | 8.25 | 7.95 | -3.28% | 1.75% | 20945 | 1686万 | 9.5 | 17.44 | 16.15 | | 116 | 伟隆股份 | 2024-06-04 二 | 8.44 | 8.45 | 8.22 | 8.44 | 8.09 | -2.72% | 2.26% | 26973 | 2214万 | 9.82 | 18.03 | 16.7 | | 117 | 伟隆股份 | 2024-06-03 一 | 8.72 | 8.66 | 8.45 | 8.72 | 8.36 | -2.42% | 1.98% | 23621 | 2018万 | 10.1 | 18.54 | 17.17 | | 118 | 伟隆股份 | 2024-05-31 五 | 8.65 | 8.60 | 8.66 | 8.73 | 8.59 | 0.70% | 1.88% | 22476 | 1939万 | 10.35 | 19 | 17.59 | | 119 | 伟隆股份 | 2024-05-30 四 | 8.69 | 8.78 | 8.60 | 8.79 | 8.60 | -2.05% | 1.30% | 15524 | 1350万 | 10.28 | 18.87 | 17.47 | | 120 | 伟隆股份 | 2024-05-29 三 | 8.81 | 8.80 | 8.78 | 8.86 | 8.71 | -0.23% | 2.00% | 23837 | 2090万 | 10.49 | 19.26 | 17.84 | | 121 | 伟隆股份 | 2024-05-28 二 | 8.91 | 8.92 | 8.80 | 8.93 | 8.67 | -1.35% | 1.66% | 19886 | 1757万 | 10.51 | 19.3 | 17.88 | | 122 | 伟隆股份 | 2024-05-27 一 | 8.69 | 8.75 | 8.92 | 8.94 | 8.67 | 1.94% | 1.91% | 22868 | 2011万 | 10.66 | 19.57 | 18.12 | | 123 | 伟隆股份 | 2024-05-24 五 | 8.75 | 8.73 | 8.75 | 8.83 | 8.64 | 0.23% | 1.86% | 22254 | 1947万 | 10.45 | 19.19 | 17.78 | | 124 | 伟隆股份 | 2024-05-23 四 | 8.98 | 8.98 | 8.73 | 9.00 | 8.70 | -2.78% | 2.02% | 24163 | 2128万 | 10.43 | 19.15 | 17.74 | | 125 | 伟隆股份 | 2024-05-22 三 | 9.01 | 8.96 | 8.98 | 9.03 | 8.92 | 0.22% | 1.37% | 16316 | 1463万 | 10.73 | 19.7 | 18.24 | | 126 | 伟隆股份 | 2024-05-21 二 | 9.10 | 9.15 | 8.96 | 9.10 | 8.92 | -2.08% | 1.72% | 20608 | 1852万 | 10.71 | 19.66 | 18.2 | | 127 | 伟隆股份 | 2024-05-20 一 | 9.10 | 9.10 | 9.15 | 9.18 | 9.06 | 0.55% | 1.81% | 21574 | 1967万 | 10.93 | 20.07 | 18.59 | | 128 | 伟隆股份 | 2024-05-17 五 | 9.08 | 9.05 | 9.10 | 9.11 | 8.95 | 0.55% | 1.35% | 16129 | 1458万 | 10.87 | 19.96 | 18.49 | | 129 | 伟隆股份 | 2024-05-16 四 | 8.90 | 8.97 | 9.05 | 9.15 | 8.90 | 0.89% | 1.48% | 17690 | 1606万 | 10.81 | 19.85 | 18.39 | | 130 | 伟隆股份 | 2024-05-15 三 | 8.96 | 8.93 | 8.97 | 9.12 | 8.84 | 0.45% | 1.65% | 19691 | 1774万 | 10.72 | 19.68 | 18.22 | | 131 | 伟隆股份 | 2024-05-14 二 | 8.96 | 8.83 | 8.93 | 8.98 | 8.83 | 1.13% | 1.39% | 16657 | 1485万 | 10.67 | 19.59 | 18.14 | | 132 | 伟隆股份 | 2024-05-13 一 | 8.95 | 9.00 | 8.83 | 8.96 | 8.70 | -1.89% | 1.91% | 22822 | 2015万 | 10.55 | 19.37 | 17.94 | | 133 | 伟隆股份 | 2024-05-10 五 | 9.18 | 9.11 | 9.00 | 9.20 | 8.91 | -1.21% | 1.62% | 19361 | 1742万 | 10.75 | 19.74 | 18.28 | | 134 | 伟隆股份 | 2024-05-09 四 | 8.95 | 8.95 | 9.11 | 9.16 | 8.95 | 1.79% | 1.65% | 19727 | 1797万 | 10.88 | 19.98 | 18.51 | | 135 | 伟隆股份 | 2024-05-08 三 | 9.04 | 9.13 | 8.95 | 9.14 | 8.93 | -1.97% | 1.81% | 21575 | 1946万 | 10.69 | 19.63 | 18.18 | | 136 | 伟隆股份 | 2024-05-07 二 | 9.10 | 9.00 | 9.13 | 9.15 | 8.99 | 1.44% | 1.83% | 21917 | 1994万 | 10.91 | 20.03 | 18.55 | | 137 | 伟隆股份 | 2024-05-06 一 | 8.99 | 8.89 | 9.00 | 9.10 | 8.91 | 1.24% | 2.12% | 25272 | 2276万 | 10.75 | 19.74 | 18.28 | | 138 | 伟隆股份 | 2024-04-30 二 | 8.95 | 8.91 | 8.89 | 9.03 | 8.82 | -0.22% | 2.41% | 28737 | 2556万 | 10.62 | 19.5 | 18.06 | | 139 | 伟隆股份 | 2024-04-29 一 | 8.65 | 8.65 | 8.91 | 8.97 | 8.62 | 3.01% | 3.30% | 39467 | 3478万 | 10.65 | 19.55 | 18.1 | | 140 | 伟隆股份 | 2024-04-26 五 | 8.50 | 8.60 | 8.65 | 8.68 | 8.36 | 0.58% | 3.53% | 42192 | 3602万 | 10.34 | 18.98 | 17.57 | | 141 | 伟隆股份 | 2024-04-25 四 | 8.47 | 8.48 | 8.60 | 8.66 | 8.35 | 1.42% | 2.32% | 27668 | 2369万 | 10.28 | 18.87 | 17 | | 142 | 伟隆股份 | 2024-04-24 三 | 8.37 | 8.37 | 8.48 | 8.53 | 8.30 | 1.31% | 2.33% | 27894 | 2355万 | 10.13 | 18.6 | 16.77 | | 143 | 伟隆股份 | 2024-04-23 二 | 8.13 | 8.04 | 8.37 | 8.43 | 8.08 | 4.10% | 3.24% | 38725 | 3211万 | 10 | 18.36 | 16.55 | | 144 | 伟隆股份 | 2024-04-22 一 | 8.11 | 8.17 | 8.04 | 8.21 | 7.87 | -1.59% | 2.52% | 30123 | 2421万 | 9.61 | 17.64 | 15.9 | | 145 | 伟隆股份 | 2024-04-19 五 | 8.25 | 8.29 | 8.17 | 8.37 | 8.06 | -1.45% | 2.15% | 25649 | 2106万 | 9.76 | 17.92 | 16.15 | | 146 | 伟隆股份 | 2024-04-18 四 | 8.47 | 8.27 | 8.29 | 8.52 | 8.10 | 0.24% | 4.32% | 51631 | 4298万 | 9.9 | 18.19 | 16.39 | | 147 | 伟隆股份 | 2024-04-17 三 | 7.72 | 7.52 | 8.27 | 8.27 | 7.72 | 9.97% | 3.03% | 36222 | 2932万 | 9.88 | 18.14 | 16.35 | | 148 | 伟隆股份 | 2024-04-16 二 | 8.27 | 8.35 | 7.52 | 8.27 | 7.52 | -9.94% | 3.64% | 43462 | 3369万 | 8.98 | 16.5 | 14.87 |
|
行情刷新 | 流通股东
 |
