| 股票名称 | 代码 002987 | 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 | 京北方 | 2024-04-26 五 | 15.85 | 16.19 | 16.95 | 17.23 | 15.78 | 4.69% | 5.61% | 240162 | 39812万 | 72.57 | 74.8 | 22.34 | 2 | 京北方 | 2024-04-25 四 | 16.46 | 16.65 | 16.19 | 16.62 | 16.10 | -2.76% | 3.13% | 133889 | 21782万 | 69.32 | 71.44 | 20.55 | 3 | 京北方 | 2024-04-24 三 | 16.40 | 16.38 | 16.65 | 17.22 | 16.39 | 1.65% | 4.87% | 208370 | 34975万 | 71.29 | 73.47 | 21.14 | 4 | 京北方 | 2024-04-23 二 | 15.96 | 16.06 | 16.38 | 16.80 | 15.95 | 1.99% | 4.20% | 179772 | 29447万 | 70.13 | 72.28 | 20.79 | 5 | 京北方 | 2024-04-22 一 | 15.87 | 16.20 | 16.06 | 16.10 | 15.47 | -0.86% | 2.64% | 112873 | 17898万 | 68.76 | 70.87 | 20.39 | 6 | 京北方 | 2024-04-19 五 | 15.99 | 16.10 | 16.20 | 16.22 | 15.80 | 0.62% | 2.86% | 122620 | 19645万 | 69.36 | 71.49 | 20.56 | 7 | 京北方 | 2024-04-18 四 | 16.40 | 16.72 | 16.10 | 16.52 | 16.03 | -3.71% | 4.46% | 191103 | 31077万 | 68.94 | 71.05 | 20.44 | 8 | 京北方 | 2024-04-17 三 | 15.63 | 15.64 | 16.72 | 16.75 | 15.61 | 6.91% | 6.44% | 275600 | 44615万 | 71.59 | 73.78 | 21.22 | 9 | 京北方 | 2024-04-16 二 | 16.32 | 15.97 | 15.64 | 16.38 | 15.11 | -2.07% | 6.13% | 262625 | 41089万 | 66.97 | 69.02 | 19.85 | 10 | 京北方 | 2024-04-15 一 | 15.00 | 14.52 | 15.97 | 15.97 | 14.99 | 9.99% | 2.06% | 88246 | 13931万 | 68.38 | 70.47 | 20.27 | 11 | 京北方 | 2024-04-12 五 | 14.63 | 14.62 | 14.52 | 14.89 | 14.47 | -0.68% | 1.01% | 43055 | 6299万 | 62.17 | 64.07 | 18.99 | 12 | 京北方 | 2024-04-11 四 | 14.51 | 14.53 | 14.62 | 14.86 | 14.43 | 0.62% | 0.92% | 39308 | 5785万 | 62.6 | 64.51 | 19.12 | 13 | 京北方 | 2024-04-10 三 | 14.97 | 15.02 | 14.53 | 15.04 | 14.38 | -3.26% | 1.00% | 42857 | 6271万 | 62.21 | 64.12 | 19 | 14 | 京北方 | 2024-04-09 二 | 14.80 | 14.80 | 15.02 | 15.07 | 14.78 | 1.49% | 0.86% | 36718 | 5495万 | 64.31 | 66.28 | 19.64 | 15 | 京北方 | 2024-04-08 一 | 15.21 | 15.33 | 14.80 | 15.24 | 14.78 | -3.46% | 1.25% | 53567 | 7999万 | 63.37 | 65.31 | 19.35 | 16 | 京北方 | 2024-04-03 三 | 15.68 | 15.71 | 15.33 | 15.68 | 15.14 | -2.42% | 0.94% | 40420 | 6193万 | 65.64 | 67.65 | 20.05 | 17 | 京北方 | 2024-04-02 二 | 15.92 | 15.94 | 15.71 | 16.01 | 15.43 | -1.44% | 1.34% | 57531 | 8992万 | 67.27 | 69.32 | 20.54 | 18 | 京北方 | 2024-04-01 一 | 15.32 | 15.26 | 15.94 | 15.99 | 15.32 | 4.46% | 1.29% | 55378 | 8733万 | 68.25 | 70.34 | 20.84 | 19 | 京北方 | 2024-03-29 五 | 15.49 | 15.49 | 15.26 | 15.53 | 15.05 | -1.48% | 1.29% | 55323 | 8421万 | 65.34 | 67.34 | 19.95 | 20 | 京北方 | 2024-03-28 四 | 14.74 | 14.75 | 15.49 | 15.71 | 14.72 | 5.02% | 1.44% | 61458 | 9418万 | 66.32 | 68.35 | 20.26 | 21 | 京北方 | 2024-03-27 三 | 15.55 | 15.61 | 14.75 | 15.58 | 14.74 | -5.51% | 1.40% | 59944 | 9067万 | 63.16 | 65.09 | 19.29 | 22 | 京北方 | 2024-03-26 二 | 15.90 | 15.96 | 15.61 | 16.05 | 15.34 | -2.19% | 1.29% | 55098 | 8638万 | 66.84 | 68.88 | 20.41 | 23 | 京北方 | 2024-03-25 一 | 16.52 | 16.55 | 15.96 | 16.62 | 15.95 | -3.56% | 1.20% | 51196 | 8364万 | 68.34 | 70.43 | 20.87 | 24 | 京北方 | 2024-03-22 五 | 16.73 | 16.75 | 16.55 | 16.75 | 16.19 | -1.19% | 1.34% | 57221 | 9428万 | 70.86 | 73.03 | 21.64 | 25 | 京北方 | 2024-03-21 四 | 16.79 | 16.75 | 16.75 | 16.94 | 16.53 | 0.00% | 1.22% | 52312 | 8758万 | 71.72 | 73.91 | 21.9 | 26 | 京北方 | 2024-03-20 三 | 16.30 | 16.41 | 16.75 | 16.75 | 16.28 | 2.07% | 1.39% | 59454 | 9884万 | 71.72 | 73.91 | 21.9 | 27 | 京北方 | 2024-03-19 二 | 16.36 | 16.36 | 16.41 | 16.62 | 16.25 | 0.31% | 1.36% | 58400 | 9604万 | 70.26 | 72.41 | 21.46 | 28 | 京北方 | 2024-03-18 一 | 16.09 | 16.01 | 16.36 | 16.37 | 15.96 | 2.19% | 1.56% | 66853 | 10815万 | 70.05 | 72.19 | 21.39 | 29 | 京北方 | 2024-03-15 五 | 15.77 | 15.87 | 16.01 | 16.01 | 15.65 | 0.88% | 0.95% | 40502 | 6405万 | 68.55 | 70.65 | 20.94 | 30 | 京北方 | 2024-03-14 四 | 16.11 | 16.18 | 15.87 | 16.15 | 15.67 | -1.92% | 1.23% | 52686 | 8383万 | 67.95 | 70.03 | 20.75 | 31 | 京北方 | 2024-03-08 五 | 15.69 | 15.51 | 15.65 | 15.74 | 15.33 | 0.90% | 1.21% | 51612 | 8017万 | 67.01 | 69.06 | 20.46 | 32 | 京北方 | 2024-03-07 四 | 15.95 | 15.85 | 15.51 | 16.08 | 15.51 | -2.15% | 1.21% | 51774 | 8163万 | 66.41 | 68.44 | 20.28 | 33 | 京北方 | 2024-03-06 三 | 15.85 | 15.96 | 15.85 | 16.14 | 15.62 | -0.69% | 1.06% | 45318 | 7191万 | 67.86 | 69.94 | 20.73 | 34 | 京北方 | 2024-03-05 二 | 16.05 | 16.22 | 15.96 | 16.18 | 15.82 | -1.60% | 1.54% | 66084 | 10570万 | 68.34 | 70.43 | 20.87 | 35 | 京北方 | 2024-03-04 一 | 16.18 | 16.18 | 16.22 | 16.29 | 15.87 | 0.25% | 1.43% | 61130 | 9843万 | 69.45 | 71.58 | 21.21 | 36 | 京北方 | 2024-03-01 五 | 15.87 | 15.89 | 16.18 | 16.30 | 15.80 | 1.83% | 1.79% | 76697 | 12326万 | 69.28 | 71.4 | 21.16 | 37 | 京北方 | 2024-02-29 四 | 14.95 | 15.06 | 15.89 | 15.91 | 14.94 | 5.51% | 1.84% | 78926 | 12332万 | 68.04 | 70.12 | 20.78 | 38 | 京北方 | 2024-02-28 三 | 16.23 | 16.13 | 15.06 | 16.51 | 15.06 | -6.63% | 2.68% | 114594 | 18145万 | 64.48 | 66.46 | 19.69 | 39 | 京北方 | 2024-02-27 二 | 15.36 | 15.49 | 16.13 | 16.15 | 15.33 | 4.13% | 1.77% | 75609 | 11930万 | 69.06 | 71.18 | 21.09 | 40 | 京北方 | 2024-02-26 一 | 15.60 | 15.62 | 15.49 | 15.77 | 15.29 | -0.83% | 1.82% | 78056 | 12100万 | 66.32 | 68.35 | 20.26 | 41 | 京北方 | 2024-02-23 五 | 15.12 | 15.09 | 15.62 | 15.62 | 14.90 | 3.51% | 1.90% | 81503 | 12473万 | 66.88 | 68.93 | 20.43 | 42 | 京北方 | 2024-02-22 四 | 14.64 | 14.64 | 15.09 | 15.14 | 14.61 | 3.07% | 2.03% | 87071 | 13030万 | 64.61 | 66.59 | 19.73 | 43 | 京北方 | 2024-02-21 三 | 14.37 | 14.45 | 14.64 | 15.22 | 14.14 | 1.31% | 1.72% | 73572 | 10843万 | 62.68 | 64.6 | 19.14 | 44 | 京北方 | 2024-02-20 二 | 14.42 | 14.59 | 14.45 | 14.55 | 14.08 | -0.96% | 1.33% | 57107 | 8173万 | 61.87 | 63.76 | 18.9 | 45 | 京北方 | 2024-02-19 一 | 14.51 | 14.36 | 14.59 | 14.78 | 14.11 | 1.60% | 2.32% | 99166 | 14341万 | 62.47 | 64.38 | 19.08 | 46 | 京北方 | 2024-02-08 四 | 13.55 | 13.29 | 14.36 | 14.45 | 13.41 | 8.05% | 2.37% | 101578 | 14479万 | 61.49 | 63.37 | 18.78 | 47 | 京北方 | 2024-02-07 三 | 12.85 | 12.85 | 13.29 | 13.55 | 12.83 | 3.42% | 2.12% | 90942 | 12086万 | 56.9 | 58.65 | 17.38 | 48 | 京北方 | 2024-02-06 二 | 11.82 | 12.05 | 12.85 | 12.98 | 11.72 | 6.64% | 2.32% | 99365 | 12263万 | 55.02 | 56.7 | 16.8 | 49 | 京北方 | 2024-02-05 一 | 12.74 | 12.84 | 12.05 | 12.79 | 11.56 | -6.15% | 2.46% | 105266 | 12720万 | 51.59 | 53.17 | 15.76 | 50 | 京北方 | 2024-02-02 五 | 13.64 | 13.59 | 12.84 | 13.87 | 12.30 | -5.52% | 1.64% | 70396 | 9195万 | 54.98 | 56.66 | 16.79 | 51 | 京北方 | 2024-02-01 四 | 13.48 | 13.65 | 13.59 | 13.88 | 13.21 | -0.44% | 1.18% | 50434 | 6832万 | 58.19 | 59.97 | 17.77 | 52 | 京北方 | 2024-01-31 三 | 14.36 | 14.45 | 13.65 | 14.46 | 13.58 | -5.54% | 1.22% | 52189 | 7291万 | 58.45 | 60.23 | 17.85 | 53 | 京北方 | 2024-01-30 二 | 14.70 | 14.88 | 14.45 | 15.09 | 14.40 | -2.89% | 0.88% | 37641 | 5539万 | 61.87 | 63.76 | 18.9 | 54 | 京北方 | 2024-01-29 一 | 15.65 | 15.52 | 14.88 | 15.78 | 14.79 | -4.12% | 1.67% | 71414 | 10816万 | 63.71 | 65.66 | 19.46 | 55 | 京北方 | 2024-01-26 五 | 15.65 | 15.69 | 15.52 | 15.88 | 15.37 | -1.08% | 1.12% | 47956 | 7522万 | 66.45 | 68.49 | 20.29 | 56 | 京北方 | 2024-01-25 四 | 15.36 | 15.34 | 15.69 | 15.75 | 15.08 | 2.28% | 1.32% | 56628 | 8776万 | 67.18 | 69.24 | 20.52 | 57 | 京北方 | 2024-01-24 三 | 15.14 | 14.89 | 15.34 | 15.40 | 14.54 | 3.02% | 1.34% | 57500 | 8622万 | 65.68 | 67.69 | 20.06 | 58 | 京北方 | 2024-01-23 二 | 14.60 | 14.62 | 14.89 | 14.95 | 14.58 | 1.85% | 1.21% | 51615 | 7635万 | 63.75 | 65.71 | 19.47 | 59 | 京北方 | 2024-01-22 一 | 15.69 | 15.69 | 14.62 | 15.86 | 14.53 | -6.82% | 1.25% | 53498 | 8096万 | 62.6 | 64.51 | 19.12 | 60 | 京北方 | 2024-01-19 五 | 16.02 | 16.06 | 15.69 | 16.13 | 15.67 | -2.30% | 0.82% | 35236 | 5571万 | 67.18 | 69.24 | 20.52 | 61 | 京北方 | 2024-01-18 四 | 16.07 | 16.18 | 16.06 | 16.24 | 15.53 | -0.74% | 1.19% | 50927 | 8060万 | 68.76 | 70.87 | 21 | 62 | 京北方 | 2024-01-17 三 | 16.55 | 16.50 | 16.18 | 16.59 | 16.16 | -1.94% | 0.71% | 30261 | 4960万 | 69.28 | 71.4 | 21.16 | 63 | 京北方 | 2024-01-16 二 | 16.76 | 16.61 | 16.50 | 16.76 | 16.26 | -0.66% | 1.03% | 44292 | 7276万 | 70.65 | 72.81 | 21.58 | 64 | 京北方 | 2024-01-15 一 | 16.97 | 16.90 | 16.61 | 16.97 | 16.59 | -1.72% | 0.96% | 41081 | 6874万 | 71.12 | 73.3 | 21.72 | 65 | 京北方 | 2024-01-12 五 | 17.17 | 17.23 | 16.90 | 17.28 | 16.88 | -1.92% | 0.79% | 33876 | 5784万 | 72.36 | 74.58 | 22.1 | 66 | 京北方 | 2024-01-11 四 | 16.47 | 16.48 | 17.23 | 17.30 | 16.41 | 4.55% | 1.16% | 49557 | 8423万 | 73.77 | 76.03 | 22.53 | 67 | 京北方 | 2024-01-10 三 | 16.85 | 16.89 | 16.48 | 16.85 | 16.36 | -2.43% | 0.84% | 36097 | 5973万 | 70.56 | 72.72 | 21.55 | 68 | 京北方 | 2024-01-09 二 | 17.28 | 17.20 | 16.89 | 17.35 | 16.81 | -1.80% | 1.15% | 49435 | 8414万 | 72.32 | 74.53 | 22.09 | 69 | 京北方 | 2024-01-08 一 | 17.85 | 17.82 | 17.20 | 17.85 | 17.20 | -3.48% | 1.01% | 43345 | 7530万 | 73.65 | 75.9 | 22.49 | 70 | 京北方 | 2024-01-05 五 | 18.20 | 18.14 | 17.82 | 18.24 | 17.70 | -1.76% | 0.78% | 33540 | 6031万 | 76.3 | 78.64 | 23.3 | 71 | 京北方 | 2024-01-04 四 | 18.29 | 18.23 | 18.14 | 18.33 | 18.01 | -0.49% | 0.76% | 32455 | 5898万 | 77.67 | 80.05 | 23.72 | 72 | 京北方 | 2024-01-03 三 | 18.41 | 18.44 | 18.23 | 18.47 | 18.06 | -1.14% | 0.84% | 36084 | 6593万 | 78.06 | 80.44 | 23.84 | 73 | 京北方 | 2024-01-02 二 | 18.59 | 18.58 | 18.44 | 18.75 | 18.42 | -0.75% | 0.83% | 35534 | 6585万 | 78.95 | 81.37 | 24.11 | 74 | 京北方 | 2023-12-29 五 | 18.25 | 18.20 | 18.58 | 18.60 | 18.11 | 2.09% | 1.01% | 43058 | 7934万 | 79.55 | 81.99 | 24.3 | 75 | 京北方 | 2023-12-28 四 | 17.85 | 17.88 | 18.20 | 18.32 | 17.55 | 1.79% | 1.08% | 46214 | 8332万 | 77.93 | 80.31 | 23.8 | 76 | 京北方 | 2023-12-27 三 | 17.56 | 17.58 | 17.88 | 17.94 | 17.55 | 1.71% | 1.03% | 44145 | 7850万 | 76.56 | 78.9 | 23.38 | 77 | 京北方 | 2023-12-26 二 | 17.81 | 18.06 | 17.58 | 18.03 | 17.43 | -2.66% | 1.54% | 65872 | 11611万 | 75.27 | 77.58 | 22.99 | 78 | 京北方 | 2023-12-25 一 | 18.88 | 18.78 | 18.06 | 19.18 | 17.94 | -3.83% | 2.60% | 111342 | 20379万 | 77.33 | 79.69 | 23.62 | 79 | 京北方 | 2023-12-22 五 | 18.48 | 18.60 | 18.78 | 19.60 | 18.26 | 0.97% | 1.98% | 84611 | 16004万 | 80.41 | 82.87 | 24.56 | 80 | 京北方 | 2023-12-21 四 | 18.41 | 18.41 | 18.60 | 18.78 | 18.24 | 1.03% | 0.73% | 31107 | 5745万 | 79.64 | 82.08 | 24.32 | 81 | 京北方 | 2023-12-20 三 | 19.05 | 19.04 | 18.41 | 19.13 | 18.33 | -3.31% | 0.86% | 36991 | 6901万 | 78.83 | 81.24 | 24.07 | 82 | 京北方 | 2023-12-19 二 | 18.90 | 18.79 | 19.04 | 19.20 | 18.68 | 1.33% | 0.74% | 31651 | 6006万 | 81.52 | 84.02 | 24.9 | 83 | 京北方 | 2023-12-18 一 | 19.16 | 19.22 | 18.79 | 19.30 | 18.70 | -2.24% | 0.87% | 37197 | 7067万 | 80.45 | 82.92 | 24.57 | 84 | 京北方 | 2023-12-15 五 | 19.43 | 19.36 | 19.22 | 19.54 | 19.10 | -0.72% | 0.84% | 36105 | 6958万 | 82.29 | 84.81 | 25.13 | 85 | 京北方 | 2023-12-14 四 | 19.62 | 19.53 | 19.36 | 19.75 | 19.32 | -0.87% | 0.73% | 31356 | 6118万 | 82.89 | 85.43 | 25.32 | 86 | 京北方 | 2023-12-13 三 | 19.78 | 19.85 | 19.53 | 19.88 | 19.50 | -1.61% | 0.83% | 35351 | 6963万 | 83.62 | 86.18 | 25.54 | 87 | 京北方 | 2023-12-12 二 | 19.87 | 19.79 | 19.85 | 19.98 | 19.67 | 0.30% | 0.99% | 42340 | 8404万 | 84.99 | 87.59 | 25.96 | 88 | 京北方 | 2023-12-11 一 | 19.30 | 19.38 | 19.79 | 19.82 | 19.12 | 2.12% | 1.26% | 53900 | 10518万 | 84.73 | 87.33 | 25.88 | 89 | 京北方 | 2023-12-08 五 | 19.47 | 19.53 | 19.38 | 19.69 | 19.35 | -0.77% | 1.27% | 54556 | 10638万 | 82.98 | 85.52 | 25.34 | 90 | 京北方 | 2023-12-07 四 | 19.19 | 19.11 | 19.53 | 19.66 | 19.14 | 2.20% | 1.22% | 52392 | 10184万 | 83.62 | 86.18 | 25.54 | 91 | 京北方 | 2023-12-06 三 | 18.93 | 19.02 | 19.11 | 19.38 | 18.86 | 0.47% | 0.89% | 38006 | 7251万 | 81.82 | 84.33 | 24.99 | 92 | 京北方 | 2023-12-05 二 | 19.67 | 19.69 | 19.02 | 19.72 | 19.00 | -3.40% | 1.19% | 51047 | 9848万 | 81.44 | 83.93 | 24.87 | 93 | 京北方 | 2023-12-04 一 | 19.53 | 19.54 | 19.69 | 19.97 | 19.41 | 0.77% | 1.32% | 56569 | 11186万 | 84.31 | 86.89 | 25.75 | 94 | 京北方 | 2023-12-01 五 | 18.96 | 18.97 | 19.54 | 19.58 | 18.92 | 3.00% | 1.10% | 47121 | 9101万 | 83.66 | 86.23 | 25.55 | 95 | 京北方 | 2023-11-30 四 | 19.20 | 19.20 | 18.97 | 19.29 | 18.80 | -1.20% | 0.75% | 32051 | 6082万 | 81.22 | 83.71 | 24.81 | 96 | 京北方 | 2023-11-29 三 | 19.23 | 19.29 | 19.20 | 19.37 | 19.06 | -0.47% | 0.69% | 29716 | 5707万 | 82.21 | 84.73 | 25.11 | 97 | 京北方 | 2023-11-28 二 | 19.43 | 19.43 | 19.29 | 19.47 | 18.98 | -0.72% | 1.25% | 53513 | 10283万 | 82.59 | 85.12 | 25.22 | 98 | 京北方 | 2023-11-27 一 | 19.31 | 19.44 | 19.43 | 19.68 | 19.30 | -0.05% | 1.15% | 49267 | 9581万 | 83.19 | 85.74 | 25.41 | 99 | 京北方 | 2023-11-24 五 | 20.07 | 20.07 | 19.44 | 20.07 | 19.27 | -3.14% | 1.56% | 66919 | 13089万 | 83.24 | 85.78 | 25.42 | 100 | 京北方 | 2023-11-23 四 | 19.70 | 19.82 | 20.07 | 20.33 | 19.41 | 1.26% | 1.76% | 75292 | 15020万 | 85.93 | 88.56 | 26.24 | 101 | 京北方 | 2023-11-22 三 | 20.09 | 20.00 | 19.82 | 20.50 | 19.79 | -0.90% | 1.38% | 58979 | 11854万 | 84.86 | 87.46 | 25.92 | 102 | 京北方 | 2023-11-21 二 | 20.39 | 20.35 | 20.00 | 20.70 | 19.99 | -1.72% | 1.64% | 70104 | 14194万 | 85.63 | 88.26 | 26.15 | 103 | 京北方 | 2023-11-20 一 | 20.21 | 20.21 | 20.35 | 20.43 | 19.76 | 0.69% | 2.36% | 100858 | 20326万 | 87.13 | 89.8 | 26.61 | 104 | 京北方 | 2023-11-17 五 | 19.48 | 19.56 | 20.21 | 20.48 | 19.43 | 3.32% | 3.03% | 129769 | 25991万 | 86.53 | 89.18 | 26.43 | 105 | 京北方 | 2023-11-16 四 | 19.43 | 19.46 | 19.56 | 19.89 | 19.35 | 0.51% | 1.79% | 76783 | 15111万 | 83.75 | 86.31 | 25.58 | 106 | 京北方 | 2023-11-15 三 | 19.65 | 19.54 | 19.46 | 19.85 | 19.41 | -0.41% | 1.21% | 51906 | 10144万 | 83.32 | 85.87 | 25.45 | 107 | 京北方 | 2023-11-14 二 | 19.12 | 19.12 | 19.54 | 19.54 | 19.12 | 2.20% | 1.47% | 62826 | 12197万 | 83.66 | 86.23 | 25.55 | 108 | 京北方 | 2023-11-13 一 | 18.77 | 18.71 | 19.12 | 19.28 | 18.76 | 2.19% | 1.04% | 44725 | 8544万 | 81.87 | 84.37 | 25 | 109 | 京北方 | 2023-11-10 五 | 19.00 | 18.95 | 18.71 | 19.00 | 18.63 | -1.27% | 0.82% | 34903 | 6545万 | 80.11 | 82.56 | 24.47 | 110 | 京北方 | 2023-11-09 四 | 19.15 | 19.10 | 18.95 | 19.25 | 18.80 | -0.79% | 1.00% | 42775 | 8128万 | 81.14 | 83.62 | 24.78 | 111 | 京北方 | 2023-11-08 三 | 18.88 | 18.83 | 19.10 | 19.27 | 18.78 | 1.43% | 1.50% | 64308 | 12257万 | 81.78 | 84.28 | 24.98 | 112 | 京北方 | 2023-11-07 二 | 18.89 | 18.80 | 18.83 | 18.93 | 18.65 | 0.16% | 1.06% | 45538 | 8556万 | 80.62 | 83.09 | 24.62 | 113 | 京北方 | 2023-11-06 一 | 18.18 | 18.15 | 18.80 | 18.90 | 18.18 | 3.58% | 1.81% | 77360 | 14437万 | 80.5 | 82.96 | 24.58 | 114 | 京北方 | 2023-11-03 五 | 17.70 | 17.73 | 18.15 | 18.27 | 17.70 | 2.37% | 1.24% | 53087 | 9597万 | 77.71 | 80.09 | 23.73 | 115 | 京北方 | 2023-11-02 四 | 18.21 | 18.21 | 17.73 | 18.34 | 17.68 | -2.64% | 1.26% | 53783 | 9634万 | 75.91 | 78.24 | 23.18 | 116 | 京北方 | 2023-11-01 三 | 18.53 | 18.57 | 18.21 | 18.58 | 18.20 | -1.94% | 0.84% | 36090 | 6621万 | 77.97 | 80.36 | 23.81 | 117 | 京北方 | 2023-10-31 二 | 18.69 | 18.70 | 18.57 | 18.84 | 18.40 | -0.70% | 1.08% | 46182 | 8583万 | 79.51 | 81.95 | 24.28 | 118 | 京北方 | 2023-10-30 一 | 18.69 | 18.69 | 18.70 | 18.75 | 18.33 | 0.05% | 1.60% | 68465 | 12676万 | 80.07 | 82.52 | 24.45 | 119 | 京北方 | 2023-10-27 五 | 18.60 | 18.73 | 18.69 | 18.74 | 18.15 | -0.21% | 1.23% | 52872 | 9769万 | 80.03 | 82.47 | 24.44 | 120 | 京北方 | 2023-10-26 四 | 18.40 | 18.39 | 18.73 | 18.76 | 18.18 | 1.85% | 1.16% | 49511 | 9159万 | 80.2 | 82.65 | 24.49 | 121 | 京北方 | 2023-10-25 三 | 18.53 | 18.18 | 18.39 | 18.88 | 18.27 | 1.16% | 1.53% | 65638 | 12188万 | 78.74 | 81.15 | 24.05 | 122 | 京北方 | 2023-10-24 二 | 17.40 | 17.31 | 18.18 | 18.26 | 17.36 | 5.03% | 1.59% | 68247 | 12255万 | 77.84 | 80.22 | 23.77 | 123 | 京北方 | 2023-10-23 一 | 17.83 | 17.84 | 17.31 | 17.85 | 17.22 | -2.97% | 0.92% | 39224 | 6870万 | 74.12 | 76.39 | 23.7 | 124 | 京北方 | 2023-10-20 五 | 18.45 | 18.46 | 17.84 | 18.59 | 17.80 | -3.36% | 1.41% | 60256 | 10899万 | 76.39 | 78.72 | 24.43 | 125 | 京北方 | 2023-10-19 四 | 18.85 | 18.78 | 18.46 | 19.06 | 18.44 | -1.70% | 1.62% | 69523 | 13029万 | 79.04 | 81.46 | 25.28 | 126 | 京北方 | 2023-10-18 三 | 19.23 | 19.55 | 18.78 | 19.23 | 18.36 | -3.94% | 2.30% | 98330 | 18423万 | 80.41 | 82.87 | 25.72 | 127 | 京北方 | 2023-10-17 二 | 18.89 | 18.67 | 19.55 | 19.55 | 18.86 | 4.71% | 2.69% | 115251 | 22250万 | 83.71 | 86.27 | 26.77 | 128 | 京北方 | 2023-10-16 一 | 18.85 | 18.97 | 18.67 | 18.93 | 18.53 | -1.58% | 0.83% | 35596 | 6648万 | 79.94 | 82.39 | 25.57 | 129 | 京北方 | 2023-10-13 五 | 18.96 | 19.10 | 18.97 | 19.00 | 18.73 | -0.68% | 0.94% | 40381 | 7626万 | 81.22 | 83.71 | 25.98 | 130 | 京北方 | 2023-10-12 四 | 19.29 | 19.10 | 19.10 | 19.42 | 19.00 | 0.00% | 0.80% | 34345 | 6562万 | 81.78 | 84.28 | 26.16 | 131 | 京北方 | 2023-10-11 三 | 19.02 | 18.92 | 19.10 | 19.31 | 18.90 | 0.95% | 1.10% | 46966 | 8982万 | 81.78 | 84.2 | 26.13 | 132 | 京北方 | 2023-10-10 二 | 19.08 | 19.01 | 18.92 | 19.14 | 18.90 | -0.47% | 0.84% | 35917 | 6818万 | 81.01 | 83.41 | 25.88 | 133 | 京北方 | 2023-10-09 一 | 18.86 | 18.87 | 19.01 | 19.15 | 18.78 | 0.74% | 1.03% | 44163 | 8378万 | 81.4 | 83.81 | 26.01 | 134 | 京北方 | 2023-09-28 四 | 18.76 | 18.74 | 18.87 | 19.04 | 18.72 | 0.69% | 0.87% | 37064 | 6990万 | 80.8 | 83.19 | 25.82 | 135 | 京北方 | 2023-09-27 三 | 18.71 | 18.75 | 18.74 | 18.86 | 18.63 | -0.05% | 0.75% | 31932 | 5989万 | 80.24 | 82.62 | 25.64 | 136 | 京北方 | 2023-09-26 二 | 18.52 | 18.61 | 18.75 | 18.87 | 18.51 | 0.75% | 0.87% | 37272 | 6993万 | 80.28 | 82.66 | 25.65 | 137 | 京北方 | 2023-09-25 一 | 18.69 | 18.84 | 18.61 | 18.80 | 18.49 | -1.22% | 1.03% | 43960 | 8192万 | 79.68 | 82.04 | 25.46 | 138 | 京北方 | 2023-09-22 五 | 18.21 | 18.21 | 18.84 | 18.85 | 18.03 | 3.46% | 1.23% | 52864 | 9829万 | 80.67 | 83.06 | 25.77 | 139 | 京北方 | 2023-09-21 四 | 18.31 | 18.33 | 18.21 | 18.48 | 18.15 | -0.65% | 0.75% | 32237 | 5896万 | 77.97 | 80.28 | 24.91 | 140 | 京北方 | 2023-09-20 三 | 18.16 | 18.18 | 18.33 | 18.67 | 18.16 | 0.83% | 1.36% | 58102 | 10725万 | 78.48 | 80.81 | 25.08 | 141 | 京北方 | 2023-09-19 二 | 18.61 | 18.67 | 18.18 | 18.64 | 18.16 | -2.62% | 1.19% | 50794 | 9294万 | 77.84 | 80.15 | 24.87 | 142 | 京北方 | 2023-09-18 一 | 18.60 | 18.68 | 18.67 | 18.88 | 18.40 | -0.05% | 1.11% | 47415 | 8858万 | 79.94 | 82.31 | 25.54 | 143 | 京北方 | 2023-09-15 五 | 19.30 | 19.20 | 18.68 | 19.35 | 18.52 | -2.71% | 2.05% | 87662 | 16482万 | 79.98 | 82.35 | 25.56 | 144 | 京北方 | 2023-09-14 四 | 19.54 | 19.57 | 19.20 | 19.65 | 19.08 | -1.89% | 1.05% | 44776 | 8638万 | 82.21 | 84.64 | 26.27 | 145 | 京北方 | 2023-09-13 三 | 20.29 | 20.43 | 19.57 | 20.34 | 19.39 | -4.21% | 1.68% | 71778 | 14156万 | 83.79 | 86.28 | 26.77 | 146 | 京北方 | 2023-09-12 二 | 20.41 | 20.38 | 20.43 | 20.55 | 20.24 | 0.25% | 0.95% | 40568 | 8272万 | 87.48 | 90.07 | 27.95 | 147 | 京北方 | 2023-09-11 一 | 20.35 | 20.38 | 20.38 | 20.60 | 20.03 | 0.00% | 1.24% | 52993 | 10758万 | 87.26 | 89.85 | 27.88 | 148 | 京北方 | 2023-09-08 五 | 20.27 | 20.38 | 20.38 | 20.54 | 19.88 | 0.00% | 1.18% | 50430 | 10188万 | 87.26 | 89.85 | 27.88 | 149 | 京北方 | 2023-09-07 四 | 20.62 | 20.63 | 20.38 | 20.88 | 20.38 | -1.21% | 1.15% | 49275 | 10164万 | 87.26 | 89.85 | 27.88 | 150 | 京北方 | 2023-09-06 三 | 20.56 | 20.74 | 20.63 | 20.73 | 20.13 | -0.53% | 1.28% | 54999 | 11253万 | 88.33 | 90.95 | 28.22 | 151 | 京北方 | 2023-09-05 二 | 21.00 | 21.06 | 20.74 | 21.12 | 20.60 | -1.52% | 1.47% | 62819 | 13080万 | 88.8 | 91.43 | 28.37 | 152 | 京北方 | 2023-09-04 一 | 21.27 | 20.97 | 21.06 | 21.30 | 20.75 | 0.43% | 1.75% | 74764 | 15665万 | 90.17 | 92.84 | 28.81 | 153 | 京北方 | 2023-09-01 五 | 21.27 | 21.28 | 20.97 | 21.37 | 20.82 | -1.46% | 1.61% | 69123 | 14539万 | 89.79 | 92.45 | 28.69 | 154 | 京北方 | 2023-08-31 四 | 21.31 | 21.55 | 21.28 | 21.50 | 21.02 | -1.25% | 2.57% | 110134 | 23425万 | 91.11 | 93.81 | 29.11 | 155 | 京北方 | 2023-08-30 三 | 20.99 | 20.97 | 21.55 | 21.68 | 20.71 | 2.77% | 5.19% | 222357 | 47294万 | 92.27 | 95 | 29.48 | 156 | 京北方 | 2023-08-29 二 | 19.30 | 19.06 | 20.97 | 20.97 | 19.30 | 10.02% | 3.48% | 149050 | 30486万 | 89.79 | 92.45 | 28.69 | 157 | 京北方 | 2023-08-28 一 | 20.39 | 19.06 | 19.06 | 20.39 | 19.02 | 0.00% | 1.61% | 68950 | 13567万 | 81.61 | 84.03 | 26.75 | 158 | 京北方 | 2023-08-25 五 | 19.90 | 19.99 | 19.06 | 20.04 | 18.90 | -4.65% | 1.54% | 65837 | 12775万 | 81.61 | 84.03 | 26.75 | 159 | 京北方 | 2023-08-23 三 | 20.20 | 20.38 | 20.18 | 20.64 | 20.16 | -0.98% | 1.33% | 56867 | 11590万 | 86.41 | 88.97 | 28.33 | 160 | 京北方 | 2023-08-22 二 | 19.78 | 19.58 | 20.38 | 20.43 | 19.76 | 4.09% | 1.75% | 74805 | 15026万 | 87.26 | 89.85 | 28.61 |
|
行情刷新 | 流通股东
|