| 股票名称 | 代码 002929 | 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 | 润建股份 | 2024-04-26 五 | 34.55 | 34.08 | 35.86 | 36.05 | 34.38 | 5.22% | 6.52% | 133395 | 47349万 | 73.41 | 99.09 | 21.5 | 2 | 润建股份 | 2024-04-25 四 | 34.31 | 34.77 | 34.08 | 34.62 | 33.88 | -1.98% | 3.34% | 68456 | 23436万 | 69.77 | 94.17 | 20.43 | 3 | 润建股份 | 2024-04-24 三 | 33.07 | 32.80 | 34.77 | 34.77 | 33.03 | 6.01% | 4.87% | 99789 | 34005万 | 71.18 | 96.08 | 20.85 | 4 | 润建股份 | 2024-04-23 二 | 33.38 | 32.96 | 32.80 | 33.55 | 32.59 | -0.49% | 2.91% | 59652 | 19649万 | 67.15 | 90.63 | 19.67 | 5 | 润建股份 | 2024-04-22 一 | 32.92 | 33.90 | 32.96 | 33.58 | 32.35 | -2.77% | 3.28% | 67060 | 22081万 | 67.47 | 91.07 | 19.76 | 6 | 润建股份 | 2024-04-19 五 | 34.43 | 34.69 | 33.90 | 34.83 | 33.58 | -2.28% | 3.41% | 69710 | 23769万 | 69.4 | 93.67 | 20.33 | 7 | 润建股份 | 2024-04-18 四 | 34.34 | 34.87 | 34.69 | 35.56 | 33.70 | -0.52% | 4.93% | 100997 | 34915万 | 71.02 | 95.86 | 20.8 | 8 | 润建股份 | 2024-04-17 三 | 33.43 | 32.84 | 34.87 | 35.05 | 33.34 | 6.18% | 5.15% | 105499 | 36314万 | 71.38 | 96.35 | 20.91 | 9 | 润建股份 | 2024-04-16 二 | 34.22 | 34.46 | 32.84 | 34.67 | 32.71 | -4.70% | 4.70% | 96234 | 32051万 | 67.23 | 90.74 | 19.69 | 10 | 润建股份 | 2024-04-15 一 | 35.47 | 35.72 | 34.46 | 35.83 | 33.81 | -3.53% | 5.71% | 116888 | 40560万 | 70.54 | 95.22 | 20.66 | 11 | 润建股份 | 2024-04-12 五 | 35.90 | 35.65 | 35.72 | 36.61 | 35.69 | 0.20% | 4.65% | 95209 | 34356万 | 73.12 | 98.7 | 21.42 | 12 | 润建股份 | 2024-04-11 四 | 34.91 | 35.04 | 35.65 | 36.50 | 34.80 | 1.74% | 5.00% | 102296 | 36629万 | 72.98 | 98.51 | 21.38 | 13 | 润建股份 | 2024-04-10 三 | 36.20 | 36.28 | 35.04 | 36.22 | 34.60 | -3.42% | 5.38% | 110193 | 38689万 | 71.73 | 96.82 | 21.01 | 14 | 润建股份 | 2024-04-09 二 | 36.78 | 36.81 | 36.28 | 37.15 | 36.00 | -1.44% | 4.11% | 84235 | 30620万 | 74.27 | 100.25 | 21.75 | 15 | 润建股份 | 2024-04-08 一 | 37.39 | 37.02 | 36.81 | 37.82 | 36.65 | -0.57% | 4.52% | 92436 | 34516万 | 75.36 | 101.71 | 22.07 | 16 | 润建股份 | 2024-04-03 三 | 37.80 | 38.00 | 37.02 | 38.11 | 36.70 | -2.58% | 5.29% | 108282 | 40271万 | 75.79 | 102.29 | 22.2 | 17 | 润建股份 | 2024-04-02 二 | 40.21 | 40.39 | 38.00 | 40.22 | 37.80 | -5.92% | 9.93% | 203312 | 78616万 | 77.79 | 105 | 22.78 | 18 | 润建股份 | 2024-04-01 一 | 40.65 | 40.56 | 40.39 | 41.29 | 39.95 | -0.42% | 7.70% | 157536 | 63673万 | 82.68 | 111.61 | 24.22 | 19 | 润建股份 | 2024-03-29 五 | 40.51 | 41.01 | 40.56 | 41.55 | 39.88 | -1.10% | 8.47% | 173300 | 70474万 | 83.03 | 112.08 | 24.32 | 20 | 润建股份 | 2024-03-28 四 | 38.77 | 39.00 | 41.01 | 41.43 | 38.77 | 5.15% | 11.66% | 238718 | 96544万 | 83.95 | 113.32 | 24.59 | 21 | 润建股份 | 2024-03-27 三 | 40.60 | 42.12 | 39.00 | 42.08 | 38.67 | -7.41% | 14.41% | 294915 | 117274万 | 79.84 | 107.76 | 23.38 | 22 | 润建股份 | 2024-03-26 二 | 45.70 | 46.80 | 42.12 | 46.63 | 42.12 | -10.00% | 20.67% | 423079 | 187341万 | 86.23 | 116.39 | 25.25 | 23 | 润建股份 | 2024-03-25 一 | 48.00 | 45.10 | 46.80 | 49.61 | 46.51 | 3.77% | 28.10% | 575311 | 278748万 | 95.81 | 129.32 | 28.06 | 24 | 润建股份 | 2024-03-22 五 | 42.00 | 41.00 | 45.10 | 45.10 | 41.20 | 10.00% | 14.96% | 306217 | 132292万 | 92.33 | 124.62 | 27.04 | 25 | 润建股份 | 2024-03-21 四 | 43.79 | 41.23 | 41.00 | 44.80 | 40.83 | -0.56% | 13.91% | 284735 | 120977万 | 83.93 | 113.29 | 24.58 | 26 | 润建股份 | 2024-03-20 三 | 39.71 | 39.98 | 41.23 | 41.23 | 39.40 | 3.13% | 8.03% | 164349 | 66428万 | 84.4 | 113.93 | 24.72 | 27 | 润建股份 | 2024-03-19 二 | 40.15 | 40.20 | 39.98 | 41.08 | 39.43 | -0.55% | 5.87% | 120211 | 48345万 | 81.85 | 110.47 | 23.97 | 28 | 润建股份 | 2024-03-18 一 | 40.30 | 40.15 | 40.20 | 40.44 | 39.50 | 0.12% | 4.81% | 98448 | 39377万 | 82.3 | 111.08 | 24.1 | 29 | 润建股份 | 2024-03-15 五 | 39.00 | 39.25 | 40.15 | 40.80 | 38.86 | 2.29% | 5.99% | 122688 | 48966万 | 82.19 | 110.94 | 24.07 | 30 | 润建股份 | 2024-03-14 四 | 38.93 | 39.38 | 39.25 | 39.50 | 38.50 | -0.33% | 4.50% | 92185 | 35993万 | 80.35 | 108.46 | 23.53 | 31 | 润建股份 | 2024-03-08 五 | 36.94 | 36.57 | 38.19 | 38.34 | 36.48 | 4.43% | 5.76% | 117887 | 44154万 | 78.18 | 105.53 | 22.9 | 32 | 润建股份 | 2024-03-07 四 | 38.30 | 38.21 | 36.57 | 38.50 | 36.42 | -4.29% | 6.36% | 130287 | 48666万 | 74.86 | 101.05 | 21.93 | 33 | 润建股份 | 2024-03-06 三 | 38.00 | 38.50 | 38.21 | 38.56 | 37.62 | -0.75% | 5.22% | 106917 | 40730万 | 78.22 | 105.58 | 22.91 | 34 | 润建股份 | 2024-03-05 二 | 39.58 | 40.40 | 38.50 | 40.03 | 38.23 | -4.70% | 8.52% | 174399 | 68005万 | 78.82 | 106.38 | 23.08 | 35 | 润建股份 | 2024-03-04 一 | 39.19 | 39.20 | 40.40 | 41.30 | 38.70 | 3.06% | 9.14% | 187087 | 74889万 | 82.7 | 111.63 | 24.22 | 36 | 润建股份 | 2024-03-01 五 | 39.15 | 39.79 | 39.20 | 39.97 | 38.39 | -1.48% | 8.55% | 175011 | 68431万 | 80.25 | 108.32 | 23.5 | 37 | 润建股份 | 2024-02-29 四 | 36.83 | 37.39 | 39.79 | 40.15 | 36.80 | 6.42% | 10.53% | 215656 | 84155万 | 81.46 | 109.95 | 23.86 | 38 | 润建股份 | 2024-02-28 三 | 39.79 | 37.76 | 37.39 | 41.00 | 37.18 | -0.98% | 13.83% | 283033 | 111015万 | 76.54 | 103.32 | 22.42 | 39 | 润建股份 | 2024-02-27 二 | 34.80 | 34.33 | 37.76 | 37.76 | 34.60 | 9.99% | 6.51% | 133271 | 48324万 | 77.3 | 104.34 | 22.64 | 40 | 润建股份 | 2024-02-26 一 | 34.16 | 34.10 | 34.33 | 35.34 | 33.51 | 0.67% | 6.23% | 127585 | 44099万 | 70.28 | 94.86 | 20.58 | 41 | 润建股份 | 2024-02-23 五 | 33.13 | 32.80 | 34.10 | 34.16 | 32.50 | 3.96% | 6.54% | 133965 | 44781万 | 69.81 | 94.22 | 20.45 | 42 | 润建股份 | 2024-02-22 四 | 31.78 | 30.92 | 32.80 | 32.86 | 31.70 | 6.08% | 6.51% | 133170 | 43045万 | 67.15 | 90.63 | 19.67 | 43 | 润建股份 | 2024-02-21 三 | 30.85 | 30.71 | 30.92 | 31.96 | 30.72 | 0.68% | 6.21% | 127132 | 39885万 | 63.3 | 85.44 | 18.54 | 44 | 润建股份 | 2024-02-20 二 | 30.71 | 31.33 | 30.71 | 30.88 | 30.12 | -1.98% | 5.02% | 102680 | 31394万 | 62.87 | 84.86 | 18.41 | 45 | 润建股份 | 2024-02-19 一 | 30.00 | 29.15 | 31.33 | 31.33 | 29.86 | 7.48% | 7.63% | 156293 | 47724万 | 64.14 | 86.57 | 18.78 | 46 | 润建股份 | 2024-02-08 四 | 27.91 | 27.59 | 29.15 | 29.35 | 27.91 | 5.65% | 5.66% | 115888 | 33350万 | 59.67 | 80.55 | 17.48 | 47 | 润建股份 | 2024-02-07 三 | 26.40 | 26.40 | 27.59 | 28.67 | 26.22 | 4.51% | 5.42% | 110940 | 30703万 | 56.48 | 76.24 | 16.54 | 48 | 润建股份 | 2024-02-06 二 | 24.35 | 25.13 | 26.40 | 27.06 | 23.66 | 5.05% | 6.36% | 130128 | 33001万 | 54.04 | 72.95 | 15.83 | 49 | 润建股份 | 2024-02-05 一 | 27.58 | 27.92 | 25.13 | 27.89 | 25.13 | -9.99% | 5.62% | 115071 | 29686万 | 51.44 | 69.44 | 15.07 | 50 | 润建股份 | 2024-02-02 五 | 29.36 | 29.34 | 27.92 | 30.10 | 26.90 | -4.84% | 3.76% | 76981 | 21929万 | 57.16 | 77.15 | 16.74 | 51 | 润建股份 | 2024-02-01 四 | 29.18 | 29.06 | 29.34 | 30.46 | 28.90 | 0.96% | 3.71% | 76038 | 22566万 | 60.06 | 81.07 | 17.59 | 52 | 润建股份 | 2024-01-31 三 | 30.56 | 31.05 | 29.06 | 31.05 | 29.02 | -6.41% | 3.58% | 73313 | 21908万 | 59.49 | 80.3 | 17.42 | 53 | 润建股份 | 2024-01-30 二 | 32.27 | 32.35 | 31.05 | 32.75 | 30.96 | -4.02% | 2.37% | 48472 | 15413万 | 63.56 | 85.8 | 18.62 | 54 | 润建股份 | 2024-01-29 一 | 33.88 | 33.66 | 32.35 | 33.99 | 32.35 | -3.89% | 2.99% | 61139 | 20077万 | 66.23 | 89.39 | 19.4 | 55 | 润建股份 | 2024-01-26 五 | 34.67 | 35.02 | 33.66 | 34.88 | 33.66 | -3.88% | 3.20% | 65558 | 22453万 | 68.91 | 93.01 | 20.18 | 56 | 润建股份 | 2024-01-25 四 | 33.52 | 33.52 | 35.02 | 35.07 | 33.17 | 4.47% | 3.85% | 78911 | 27090万 | 71.69 | 96.77 | 21 | 57 | 润建股份 | 2024-01-24 三 | 33.75 | 33.56 | 33.52 | 33.90 | 32.03 | -0.12% | 4.22% | 86461 | 28430万 | 68.62 | 92.62 | 20.1 | 58 | 润建股份 | 2024-01-23 二 | 33.08 | 33.20 | 33.56 | 34.12 | 32.92 | 1.08% | 3.60% | 73720 | 24704万 | 68.7 | 92.73 | 20.12 | 59 | 润建股份 | 2024-01-22 一 | 35.46 | 35.31 | 33.20 | 35.51 | 32.96 | -5.98% | 3.07% | 62806 | 21465万 | 67.97 | 91.74 | 19.91 | 60 | 润建股份 | 2024-01-19 五 | 35.89 | 36.00 | 35.31 | 36.16 | 35.26 | -1.92% | 2.44% | 49934 | 17797万 | 72.28 | 97.57 | 21.17 | 61 | 润建股份 | 2024-01-18 四 | 34.99 | 35.16 | 36.00 | 36.04 | 34.60 | 2.39% | 4.21% | 86101 | 30354万 | 73.7 | 99.48 | 21.58 | 62 | 润建股份 | 2024-01-17 三 | 35.90 | 35.98 | 35.16 | 36.27 | 35.11 | -2.28% | 2.09% | 42769 | 15312万 | 71.98 | 97.15 | 21.08 | 63 | 润建股份 | 2024-01-16 二 | 36.36 | 36.36 | 35.98 | 36.54 | 35.31 | -1.05% | 2.65% | 54344 | 19442万 | 73.66 | 99.42 | 21.57 | 64 | 润建股份 | 2024-01-15 一 | 36.43 | 36.58 | 36.36 | 36.96 | 36.00 | -0.60% | 2.23% | 45609 | 16638万 | 74.43 | 100.47 | 21.8 | 65 | 润建股份 | 2024-01-12 五 | 37.20 | 37.29 | 36.58 | 37.39 | 36.46 | -1.90% | 2.35% | 48149 | 17724万 | 74.88 | 101.08 | 21.93 | 66 | 润建股份 | 2024-01-11 四 | 36.37 | 36.05 | 37.29 | 37.68 | 36.21 | 3.44% | 3.20% | 65433 | 24226万 | 76.34 | 103.04 | 22.36 | 67 | 润建股份 | 2024-01-10 三 | 37.00 | 36.98 | 36.05 | 37.00 | 36.05 | -2.51% | 2.40% | 49158 | 17880万 | 73.8 | 99.61 | 21.61 | 68 | 润建股份 | 2024-01-09 二 | 37.12 | 36.78 | 36.98 | 37.44 | 36.70 | 0.54% | 2.42% | 49581 | 18371万 | 75.7 | 102.18 | 22.17 | 69 | 润建股份 | 2024-01-08 一 | 37.79 | 38.12 | 36.78 | 37.98 | 36.73 | -3.52% | 3.10% | 63547 | 23612万 | 75.29 | 101.63 | 22.05 | 70 | 润建股份 | 2024-01-05 五 | 40.07 | 39.85 | 38.12 | 40.07 | 37.70 | -4.34% | 4.31% | 88202 | 33938万 | 78.04 | 105.33 | 22.86 | 71 | 润建股份 | 2024-01-04 四 | 40.44 | 40.30 | 39.85 | 40.47 | 39.61 | -1.12% | 2.17% | 44478 | 17782万 | 81.58 | 110.11 | 23.89 | 72 | 润建股份 | 2024-01-03 三 | 40.46 | 40.50 | 40.30 | 40.75 | 39.65 | -0.49% | 2.78% | 56815 | 22824万 | 82.5 | 111.36 | 24.16 | 73 | 润建股份 | 2024-01-02 二 | 41.60 | 41.73 | 40.50 | 41.69 | 40.49 | -2.95% | 2.74% | 56029 | 22949万 | 82.91 | 111.91 | 24.28 | 74 | 润建股份 | 2023-12-29 五 | 40.98 | 41.00 | 41.73 | 41.96 | 40.85 | 1.78% | 3.86% | 79088 | 32883万 | 85.43 | 115.31 | 25.02 | 75 | 润建股份 | 2023-12-28 四 | 40.56 | 40.84 | 41.00 | 41.45 | 40.15 | 0.39% | 4.41% | 90328 | 36925万 | 83.93 | 113.29 | 24.58 | 76 | 润建股份 | 2023-12-27 三 | 39.32 | 38.81 | 40.84 | 41.17 | 39.30 | 5.23% | 5.65% | 115642 | 46639万 | 83.61 | 112.85 | 24.49 | 77 | 润建股份 | 2023-12-26 二 | 39.90 | 40.05 | 38.81 | 39.99 | 38.73 | -3.10% | 2.70% | 55175 | 21556万 | 79.45 | 107.24 | 23.27 | 78 | 润建股份 | 2023-12-25 一 | 39.80 | 39.95 | 40.05 | 40.18 | 38.90 | 0.25% | 3.76% | 76886 | 30347万 | 81.99 | 110.67 | 24.01 | 79 | 润建股份 | 2023-12-22 五 | 41.08 | 41.10 | 39.95 | 41.18 | 39.89 | -2.80% | 3.71% | 75971 | 30681万 | 81.78 | 110.39 | 23.95 | 80 | 润建股份 | 2023-12-21 四 | 40.31 | 40.50 | 41.10 | 41.59 | 40.05 | 1.48% | 3.81% | 77922 | 31754万 | 84.14 | 113.57 | 24.64 | 81 | 润建股份 | 2023-12-20 三 | 42.72 | 42.48 | 40.50 | 42.79 | 40.47 | -4.66% | 5.04% | 103229 | 42629万 | 82.91 | 111.91 | 24.28 | 82 | 润建股份 | 2023-12-19 二 | 41.81 | 41.81 | 42.48 | 42.78 | 41.73 | 1.60% | 3.09% | 63357 | 26804万 | 86.96 | 117.38 | 25.47 | 83 | 润建股份 | 2023-12-18 一 | 42.08 | 42.15 | 41.81 | 42.57 | 41.50 | -0.81% | 2.75% | 56195 | 23628万 | 85.59 | 115.53 | 25.07 | 84 | 润建股份 | 2023-12-15 五 | 43.10 | 42.96 | 42.15 | 43.29 | 41.87 | -1.89% | 3.40% | 69675 | 29548万 | 86.29 | 116.47 | 25.27 | 85 | 润建股份 | 2023-12-14 四 | 43.40 | 43.30 | 42.96 | 44.04 | 42.75 | -0.79% | 3.55% | 72725 | 31499万 | 87.95 | 118.71 | 25.76 | 86 | 润建股份 | 2023-12-13 三 | 44.96 | 45.16 | 43.30 | 44.96 | 43.30 | -4.12% | 4.93% | 100913 | 44220万 | 88.64 | 119.65 | 25.96 | 87 | 润建股份 | 2023-12-12 二 | 44.23 | 44.60 | 45.16 | 45.67 | 43.82 | 1.26% | 6.10% | 124865 | 55752万 | 92.45 | 124.79 | 27.08 | 88 | 润建股份 | 2023-12-11 一 | 44.32 | 44.65 | 44.60 | 44.86 | 43.56 | -0.11% | 5.19% | 106273 | 46905万 | 91.3 | 123.24 | 26.74 | 89 | 润建股份 | 2023-12-08 五 | 42.96 | 43.10 | 44.65 | 45.53 | 42.90 | 3.60% | 7.60% | 155683 | 69000万 | 91.41 | 123.38 | 26.77 | 90 | 润建股份 | 2023-12-07 四 | 42.78 | 42.68 | 43.10 | 43.60 | 42.55 | 0.98% | 5.09% | 104156 | 44798万 | 88.23 | 119.09 | 25.84 | 91 | 润建股份 | 2023-12-06 三 | 43.26 | 43.53 | 42.68 | 43.94 | 42.33 | -1.95% | 6.70% | 137131 | 58750万 | 87.37 | 117.93 | 25.59 | 92 | 润建股份 | 2023-12-05 二 | 46.61 | 46.73 | 43.53 | 47.07 | 43.43 | -6.85% | 8.13% | 166333 | 74808万 | 89.11 | 120.28 | 26.1 | 93 | 润建股份 | 2023-12-04 一 | 47.00 | 47.43 | 46.73 | 48.70 | 46.73 | -1.48% | 8.05% | 164716 | 78486万 | 95.66 | 129.12 | 28.02 | 94 | 润建股份 | 2023-12-01 五 | 46.23 | 45.28 | 47.43 | 48.18 | 45.56 | 4.75% | 10.29% | 210611 | 99079万 | 97.1 | 131.06 | 28.44 | 95 | 润建股份 | 2023-11-30 四 | 43.61 | 43.91 | 45.28 | 45.47 | 43.52 | 3.12% | 7.76% | 158943 | 70827万 | 92.69 | 125.12 | 27.15 | 96 | 润建股份 | 2023-11-29 三 | 43.81 | 44.00 | 43.91 | 44.46 | 43.29 | -0.20% | 4.08% | 83475 | 36679万 | 89.89 | 121.33 | 26.33 | 97 | 润建股份 | 2023-11-28 二 | 44.85 | 44.85 | 44.00 | 45.25 | 43.38 | -1.90% | 6.64% | 135926 | 59840万 | 90.07 | 121.58 | 26.38 | 98 | 润建股份 | 2023-11-27 一 | 45.00 | 45.50 | 44.85 | 45.88 | 44.30 | -1.43% | 4.99% | 102060 | 45817万 | 91.81 | 123.93 | 26.89 | 99 | 润建股份 | 2023-11-24 五 | 46.19 | 46.29 | 45.50 | 46.95 | 44.94 | -1.71% | 5.69% | 116441 | 53306万 | 93.15 | 125.73 | 27.28 | 100 | 润建股份 | 2023-11-23 四 | 46.33 | 47.48 | 46.29 | 46.97 | 45.30 | -2.51% | 5.93% | 121329 | 56106万 | 94.76 | 127.91 | 27.75 | 101 | 润建股份 | 2023-11-22 三 | 48.50 | 47.30 | 47.48 | 49.44 | 46.20 | 0.38% | 9.06% | 185390 | 88734万 | 97.2 | 131.2 | 28.47 | 102 | 润建股份 | 2023-11-21 二 | 49.40 | 49.45 | 47.30 | 50.40 | 47.20 | -4.35% | 9.25% | 189367 | 91867万 | 96.83 | 130.7 | 28.36 | 103 | 润建股份 | 2023-11-20 一 | 48.30 | 48.90 | 49.45 | 49.80 | 47.85 | 1.12% | 7.47% | 152907 | 74993万 | 101.23 | 136.64 | 29.65 | 104 | 润建股份 | 2023-11-17 五 | 47.98 | 48.25 | 48.90 | 49.11 | 47.05 | 1.35% | 10.18% | 208300 | 100396万 | 100.11 | 135.12 | 29.32 | 105 | 润建股份 | 2023-11-16 四 | 46.09 | 46.80 | 48.25 | 50.76 | 45.71 | 3.10% | 14.17% | 290067 | 140885万 | 98.77 | 133.32 | 28.93 | 106 | 润建股份 | 2023-11-15 三 | 47.27 | 46.41 | 46.80 | 48.66 | 46.25 | 0.84% | 12.36% | 252931 | 119574万 | 95.81 | 129.32 | 28.06 | 107 | 润建股份 | 2023-11-14 二 | 44.78 | 44.83 | 46.41 | 47.49 | 44.04 | 3.52% | 11.37% | 232744 | 106362万 | 95.01 | 128.24 | 27.83 | 108 | 润建股份 | 2023-11-13 一 | 44.69 | 43.99 | 44.83 | 45.50 | 44.08 | 1.91% | 8.02% | 164188 | 73541万 | 91.77 | 123.87 | 26.88 | 109 | 润建股份 | 2023-11-10 五 | 43.80 | 45.53 | 43.99 | 44.96 | 42.82 | -3.38% | 8.88% | 181883 | 79910万 | 90.05 | 121.55 | 26.38 | 110 | 润建股份 | 2023-11-09 四 | 43.38 | 43.52 | 45.53 | 47.40 | 43.01 | 4.62% | 16.90% | 345888 | 155211万 | 93.21 | 125.81 | 27.3 | 111 | 润建股份 | 2023-11-08 三 | 45.40 | 45.06 | 43.52 | 45.68 | 42.92 | -3.42% | 13.12% | 268569 | 118108万 | 89.09 | 120.25 | 26.09 | 112 | 润建股份 | 2023-11-07 二 | 41.81 | 42.08 | 45.06 | 46.21 | 41.50 | 7.08% | 13.08% | 267779 | 118608万 | 92.24 | 124.51 | 27.02 | 113 | 润建股份 | 2023-11-06 一 | 41.37 | 40.31 | 42.08 | 42.50 | 41.02 | 4.39% | 10.52% | 215457 | 90248万 | 86.14 | 116.28 | 25.23 | 114 | 润建股份 | 2023-11-03 五 | 40.32 | 40.00 | 40.31 | 40.84 | 39.90 | 0.78% | 6.91% | 141531 | 57133万 | 82.52 | 111.38 | 24.17 | 115 | 润建股份 | 2023-11-02 四 | 41.36 | 41.36 | 40.00 | 42.30 | 39.87 | -3.29% | 9.37% | 191796 | 78130万 | 81.89 | 110.53 | 23.98 | 116 | 润建股份 | 2023-11-01 三 | 42.50 | 41.70 | 41.36 | 43.97 | 41.00 | -0.82% | 11.11% | 227507 | 96412万 | 84.67 | 114.29 | 24.8 | 117 | 润建股份 | 2023-10-31 二 | 42.50 | 42.49 | 41.70 | 44.44 | 40.62 | -1.86% | 15.41% | 315371 | 133824万 | 85.37 | 115.23 | 25 | 118 | 润建股份 | 2023-10-30 一 | 41.29 | 39.77 | 42.49 | 43.66 | 40.89 | 6.84% | 16.03% | 328102 | 137992万 | 86.98 | 117.41 | 24.88 | 119 | 润建股份 | 2023-10-27 五 | 39.62 | 40.67 | 39.77 | 41.19 | 39.52 | -2.21% | 9.89% | 202466 | 81134万 | 81.42 | 109.89 | 23.29 | 120 | 润建股份 | 2023-10-26 四 | 40.32 | 40.61 | 40.67 | 42.25 | 39.41 | 0.15% | 17.97% | 367968 | 148847万 | 83.26 | 112.38 | 23.81 | 121 | 润建股份 | 2023-10-25 三 | 39.20 | 37.88 | 40.61 | 41.67 | 38.03 | 7.21% | 23.18% | 474630 | 192504万 | 83.13 | 112.21 | 23.78 | 122 | 润建股份 | 2023-10-24 二 | 35.24 | 34.44 | 37.88 | 37.88 | 34.59 | 9.99% | 10.15% | 207860 | 75623万 | 77.55 | 104.67 | 22.18 | 123 | 润建股份 | 2023-10-23 一 | 33.75 | 33.25 | 34.44 | 36.20 | 33.50 | 3.58% | 7.23% | 148094 | 51559万 | 70.5 | 95.16 | 20.16 | 124 | 润建股份 | 2023-10-20 五 | 33.73 | 33.87 | 33.25 | 34.37 | 33.13 | -1.83% | 3.56% | 72517 | 24401万 | 67.73 | 91.54 | 19.4 | 125 | 润建股份 | 2023-10-19 四 | 34.43 | 34.50 | 33.87 | 35.75 | 33.78 | -1.83% | 5.30% | 107986 | 37499万 | 69 | 93.25 | 19.76 | 126 | 润建股份 | 2023-10-18 三 | 34.74 | 36.11 | 34.50 | 35.29 | 32.50 | -4.46% | 9.32% | 189832 | 63650万 | 70.28 | 94.98 | 20.13 | 127 | 润建股份 | 2023-10-17 二 | 35.78 | 35.56 | 36.11 | 36.36 | 34.98 | 1.55% | 3.98% | 81149 | 28846万 | 73.56 | 99.41 | 21.07 | 128 | 润建股份 | 2023-10-16 一 | 37.66 | 38.20 | 35.56 | 37.80 | 34.40 | -6.91% | 7.42% | 151152 | 53597万 | 72.44 | 97.9 | 20.74 | 129 | 润建股份 | 2023-10-13 五 | 38.30 | 38.70 | 38.20 | 38.58 | 37.57 | -1.29% | 6.02% | 122693 | 46757万 | 77.82 | 105.17 | 22.28 | 130 | 润建股份 | 2023-10-12 四 | 38.82 | 38.88 | 38.70 | 39.46 | 38.06 | -0.46% | 5.06% | 103127 | 40015万 | 78.83 | 106.55 | 22.58 | 131 | 润建股份 | 2023-10-11 三 | 39.96 | 39.48 | 38.88 | 40.51 | 38.66 | -1.52% | 7.00% | 142661 | 56043万 | 79.2 | 107.04 | 22.68 | 132 | 润建股份 | 2023-10-10 二 | 37.94 | 37.48 | 39.48 | 39.83 | 37.51 | 5.34% | 11.38% | 231848 | 90009万 | 80.42 | 108.69 | 23.03 | 133 | 润建股份 | 2023-10-09 一 | 37.08 | 37.35 | 37.48 | 37.82 | 36.12 | 0.35% | 4.93% | 100452 | 37147万 | 76.35 | 103.19 | 21.86 | 134 | 润建股份 | 2023-09-28 四 | 35.82 | 36.21 | 37.35 | 37.86 | 35.82 | 3.15% | 5.11% | 104051 | 38551万 | 76.08 | 102.83 | 21.79 | 135 | 润建股份 | 2023-09-27 三 | 36.15 | 36.52 | 36.21 | 36.41 | 35.23 | -0.85% | 4.26% | 86820 | 31067万 | 73.76 | 99.69 | 21.12 | 136 | 润建股份 | 2023-09-26 二 | 36.08 | 36.15 | 36.52 | 38.36 | 36.08 | 1.02% | 3.61% | 73534 | 27149万 | 74.39 | 100.54 | 21.3 | 137 | 润建股份 | 2023-09-25 一 | 36.39 | 36.49 | 36.15 | 36.66 | 35.78 | -0.93% | 2.88% | 58601 | 21203万 | 73.64 | 99.52 | 21.09 | 138 | 润建股份 | 2023-09-22 五 | 35.29 | 35.40 | 36.49 | 36.61 | 34.98 | 3.08% | 4.29% | 87307 | 31547万 | 74.33 | 100.46 | 21.29 | 139 | 润建股份 | 2023-09-21 四 | 34.50 | 34.88 | 35.40 | 36.30 | 34.11 | 1.49% | 3.77% | 76878 | 27319万 | 72.11 | 97.46 | 20.65 | 140 | 润建股份 | 2023-09-20 三 | 34.20 | 34.28 | 34.88 | 36.13 | 34.20 | 1.75% | 4.94% | 100544 | 35563万 | 71.05 | 96.03 | 20.35 | 141 | 润建股份 | 2023-09-19 二 | 34.51 | 34.37 | 34.28 | 34.56 | 33.11 | -0.26% | 3.94% | 80217 | 27040万 | 69.83 | 94.38 | 20 | 142 | 润建股份 | 2023-09-18 一 | 35.00 | 35.08 | 34.37 | 35.03 | 34.13 | -2.02% | 2.89% | 58873 | 20359万 | 70.01 | 94.62 | 20.05 | 143 | 润建股份 | 2023-09-15 五 | 36.17 | 36.16 | 35.08 | 36.35 | 34.90 | -2.99% | 2.84% | 57824 | 20499万 | 71.46 | 96.58 | 20.46 | 144 | 润建股份 | 2023-09-14 四 | 37.19 | 37.45 | 36.16 | 37.42 | 35.91 | -3.44% | 3.10% | 63215 | 23098万 | 73.66 | 99.55 | 21.09 | 145 | 润建股份 | 2023-09-13 三 | 38.37 | 38.65 | 37.45 | 38.37 | 36.60 | -3.10% | 3.79% | 77201 | 28772万 | 76.29 | 103.1 | 21.85 | 146 | 润建股份 | 2023-09-12 二 | 38.30 | 38.51 | 38.65 | 39.08 | 38.04 | 0.36% | 3.26% | 66323 | 25509万 | 78.73 | 106.41 | 22.55 | 147 | 润建股份 | 2023-09-11 一 | 38.45 | 38.65 | 38.51 | 38.65 | 37.57 | -0.36% | 3.61% | 73574 | 28043万 | 78.45 | 106.02 | 22.47 | 148 | 润建股份 | 2023-09-08 五 | 38.73 | 39.04 | 38.65 | 39.05 | 37.99 | -1.00% | 2.77% | 56466 | 21710万 | 78.73 | 106.41 | 22.55 | 149 | 润建股份 | 2023-09-07 四 | 39.64 | 40.03 | 39.04 | 39.68 | 38.38 | -2.47% | 3.88% | 79077 | 30843万 | 79.53 | 107.48 | 22.77 | 150 | 润建股份 | 2023-09-06 三 | 39.76 | 39.78 | 40.03 | 40.15 | 39.29 | 0.63% | 4.08% | 83089 | 33080万 | 81.54 | 110.21 | 23.35 | 151 | 润建股份 | 2023-09-05 二 | 40.72 | 40.99 | 39.78 | 40.72 | 39.22 | -2.95% | 4.86% | 99046 | 39300万 | 81.03 | 109.52 | 23.21 | 152 | 润建股份 | 2023-09-04 一 | 39.69 | 39.80 | 40.99 | 41.20 | 39.36 | 2.99% | 6.29% | 128108 | 51781万 | 83.5 | 112.85 | 23.91 | 153 | 润建股份 | 2023-09-01 五 | 40.17 | 40.46 | 39.80 | 40.50 | 39.01 | -1.63% | 4.18% | 85159 | 33761万 | 81.08 | 109.57 | 23.22 | 154 | 润建股份 | 2023-08-31 四 | 39.56 | 39.52 | 40.46 | 41.33 | 39.11 | 2.38% | 7.08% | 144153 | 58148万 | 82.42 | 111.39 | 23.6 | 155 | 润建股份 | 2023-08-30 三 | 39.26 | 38.03 | 39.52 | 41.42 | 38.90 | 3.92% | 13.27% | 270314 | 108220万 | 80.5 | 108.8 | 23.05 | 156 | 润建股份 | 2023-08-29 二 | 34.43 | 34.57 | 38.03 | 38.03 | 34.13 | 10.01% | 8.32% | 143065 | 52730万 | 65.43 | 92.64 | 19.63 | 157 | 润建股份 | 2023-08-28 一 | 36.78 | 34.02 | 34.57 | 36.78 | 34.00 | 1.62% | 7.60% | 130725 | 46096万 | 59.48 | 84.21 | 17.84 | 158 | 润建股份 | 2023-08-25 五 | 32.75 | 33.17 | 34.02 | 34.57 | 32.33 | 2.56% | 9.39% | 161624 | 54679万 | 58.53 | 82.87 | 17.97 | 159 | 润建股份 | 2023-08-23 三 | 36.88 | 36.87 | 36.80 | 38.20 | 36.48 | -0.19% | 6.17% | 106240 | 39628万 | 63.32 | 89.64 | 19.44 | 160 | 润建股份 | 2023-08-22 二 | 36.88 | 36.35 | 36.87 | 37.42 | 35.98 | 1.43% | 4.21% | 72510 | 26606万 | 63.44 | 89.81 | 19.47 |
|
行情刷新 | 流通股东
|