| 股票名称 | 代码 003037 | 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 | 三和管桩 | 2024-05-17 五 | 7.72 | 7.72 | 7.85 | 7.85 | 7.58 | 1.68% | 4.76% | 95775 | 7399万 | 15.78 | 47.03 | 98.14 | 2 | 三和管桩 | 2024-05-16 四 | 7.48 | 7.44 | 7.72 | 7.81 | 7.45 | 3.76% | 6.09% | 122444 | 9387万 | 15.52 | 46.25 | 96.51 | 3 | 三和管桩 | 2024-05-15 三 | 7.39 | 7.40 | 7.44 | 7.53 | 7.29 | 0.54% | 2.01% | 40464 | 3001万 | 14.96 | 44.57 | 93.01 | 4 | 三和管桩 | 2024-05-14 二 | 7.35 | 7.33 | 7.40 | 7.43 | 7.29 | 0.95% | 1.91% | 38469 | 2835万 | 14.87 | 44.33 | 92.51 | 5 | 三和管桩 | 2024-05-13 一 | 7.51 | 7.57 | 7.33 | 7.52 | 7.33 | -3.17% | 2.68% | 53786 | 3970万 | 14.73 | 43.91 | 91.64 | 6 | 三和管桩 | 2024-05-10 五 | 7.54 | 7.52 | 7.57 | 7.59 | 7.43 | 0.66% | 3.19% | 64156 | 4821万 | 15.22 | 45.35 | 94.64 | 7 | 三和管桩 | 2024-05-09 四 | 7.46 | 7.47 | 7.52 | 7.59 | 7.43 | 0.67% | 2.98% | 59980 | 4520万 | 15.12 | 45.05 | 94.01 | 8 | 三和管桩 | 2024-05-08 三 | 7.60 | 7.65 | 7.47 | 7.63 | 7.46 | -2.35% | 2.93% | 58888 | 4427万 | 15.02 | 44.75 | 93.39 | 9 | 三和管桩 | 2024-05-07 二 | 7.53 | 7.49 | 7.65 | 7.73 | 7.50 | 2.14% | 4.86% | 97783 | 7444万 | 15.38 | 45.83 | 95.64 | 10 | 三和管桩 | 2024-05-06 一 | 7.45 | 7.32 | 7.49 | 7.52 | 7.41 | 2.32% | 3.52% | 70828 | 5296万 | 15.06 | 44.87 | 93.64 | 11 | 三和管桩 | 2024-04-30 二 | 7.47 | 7.45 | 7.32 | 7.55 | 7.23 | -1.74% | 3.91% | 78644 | 5770万 | 14.71 | 43.85 | 91.51 | 12 | 三和管桩 | 2024-04-29 一 | 7.27 | 7.29 | 7.45 | 7.50 | 7.26 | 2.19% | 4.61% | 92584 | 6866万 | 14.98 | 44.63 | 93.14 | 13 | 三和管桩 | 2024-04-26 五 | 7.18 | 7.46 | 7.29 | 7.36 | 7.09 | -2.28% | 6.63% | 133225 | 9677万 | 14.65 | 43.67 | 91.14 | 14 | 三和管桩 | 2024-04-25 四 | 7.53 | 7.68 | 7.46 | 7.68 | 7.46 | -2.86% | 4.95% | 99450 | 7518万 | 15 | 44.69 | 52.81 | 15 | 三和管桩 | 2024-04-24 三 | 7.48 | 7.76 | 7.68 | 7.90 | 7.41 | -1.03% | 8.83% | 177578 | 13421万 | 15.44 | 46.01 | 54.37 | 16 | 三和管桩 | 2024-04-23 二 | 7.51 | 7.51 | 7.76 | 7.86 | 7.37 | 3.33% | 11.63% | 233859 | 18014万 | 15.6 | 46.49 | 54.94 | 17 | 三和管桩 | 2024-04-22 一 | 7.31 | 6.87 | 7.51 | 7.56 | 7.21 | 9.32% | 11.59% | 232976 | 17331万 | 15.1 | 44.99 | 53.17 | 18 | 三和管桩 | 2024-04-19 五 | 6.91 | 7.00 | 6.87 | 7.04 | 6.79 | -1.86% | 3.30% | 66316 | 4567万 | 13.81 | 41.16 | 48.64 | 19 | 三和管桩 | 2024-04-18 四 | 7.26 | 7.28 | 7.00 | 7.26 | 6.97 | -3.85% | 5.09% | 102383 | 7264万 | 14.07 | 41.94 | 49.56 | 20 | 三和管桩 | 2024-04-17 三 | 6.80 | 6.73 | 7.28 | 7.28 | 6.80 | 8.17% | 4.54% | 91214 | 6512万 | 14.63 | 43.61 | 51.54 | 21 | 三和管桩 | 2024-04-16 二 | 7.32 | 7.35 | 6.73 | 7.32 | 6.72 | -8.44% | 5.10% | 102606 | 7127万 | 13.53 | 40.32 | 47.65 | 22 | 三和管桩 | 2024-04-15 一 | 7.72 | 7.70 | 7.35 | 7.77 | 7.10 | -4.55% | 4.39% | 88330 | 6526万 | 14.77 | 44.03 | 52.04 | 23 | 三和管桩 | 2024-04-12 五 | 7.79 | 7.80 | 7.70 | 7.88 | 7.65 | -1.28% | 2.85% | 57241 | 4442万 | 15.48 | 46.13 | 54.51 | 24 | 三和管桩 | 2024-04-11 四 | 7.60 | 7.75 | 7.80 | 7.89 | 7.57 | 0.65% | 2.76% | 55413 | 4327万 | 15.68 | 46.73 | 55.22 | 25 | 三和管桩 | 2024-04-10 三 | 8.12 | 8.14 | 7.75 | 8.18 | 7.68 | -4.79% | 4.85% | 97393 | 7641万 | 15.58 | 46.43 | 54.87 | 26 | 三和管桩 | 2024-04-09 二 | 7.98 | 8.02 | 8.14 | 8.14 | 7.97 | 1.50% | 2.87% | 57649 | 4663万 | 16.36 | 48.76 | 57.63 | 27 | 三和管桩 | 2024-04-08 一 | 8.34 | 8.42 | 8.02 | 8.34 | 8.01 | -4.75% | 5.30% | 106528 | 8623万 | 16.12 | 48.05 | 56.78 | 28 | 三和管桩 | 2024-04-03 三 | 8.64 | 8.68 | 8.42 | 8.75 | 8.40 | -3.00% | 5.15% | 103486 | 8773万 | 16.93 | 50.44 | 59.61 | 29 | 三和管桩 | 2024-04-02 二 | 8.72 | 8.75 | 8.68 | 8.89 | 8.61 | -0.80% | 6.15% | 123630 | 10831万 | 17.45 | 52 | 61.45 | 30 | 三和管桩 | 2024-04-01 一 | 8.58 | 8.60 | 8.75 | 8.82 | 8.50 | 1.74% | 5.95% | 119541 | 10350万 | 17.59 | 52.42 | 61.95 | 31 | 三和管桩 | 2024-03-29 五 | 8.71 | 8.79 | 8.60 | 8.89 | 8.40 | -2.16% | 7.62% | 153105 | 13199万 | 17.29 | 51.52 | 60.89 | 32 | 三和管桩 | 2024-03-28 四 | 8.66 | 8.80 | 8.79 | 8.92 | 8.55 | -0.11% | 9.23% | 185580 | 16249万 | 17.67 | 52.66 | 62.23 | 33 | 三和管桩 | 2024-03-27 三 | 9.35 | 9.33 | 8.80 | 9.88 | 8.62 | -5.68% | 14.02% | 281737 | 26227万 | 17.69 | 52.72 | 62.3 | 34 | 三和管桩 | 2024-03-26 二 | 8.85 | 8.97 | 9.33 | 9.33 | 8.77 | 4.01% | 12.59% | 253161 | 22968万 | 18.75 | 55.89 | 66.05 | 35 | 三和管桩 | 2024-03-25 一 | 8.64 | 8.76 | 8.97 | 9.35 | 8.60 | 2.40% | 13.47% | 270812 | 24331万 | 18.03 | 53.74 | 63.51 | 36 | 三和管桩 | 2024-03-22 五 | 8.50 | 8.60 | 8.76 | 9.20 | 8.36 | 1.86% | 14.34% | 288274 | 25257万 | 17.61 | 52.48 | 62.02 | 37 | 三和管桩 | 2024-03-21 四 | 8.38 | 8.38 | 8.60 | 8.73 | 8.35 | 2.63% | 11.41% | 229335 | 19544万 | 17.29 | 51.52 | 60.89 | 38 | 三和管桩 | 2024-03-20 三 | 8.43 | 8.40 | 8.38 | 8.47 | 8.27 | -0.24% | 4.87% | 97902 | 8170万 | 16.84 | 50.2 | 59.33 | 39 | 三和管桩 | 2024-03-19 二 | 8.34 | 8.34 | 8.40 | 8.47 | 8.29 | 0.72% | 5.97% | 119925 | 10044万 | 16.88 | 50.32 | 59.47 | 40 | 三和管桩 | 2024-03-18 一 | 8.31 | 8.31 | 8.34 | 8.36 | 8.23 | 0.36% | 6.07% | 122056 | 10116万 | 16.76 | 49.96 | 59.05 | 41 | 三和管桩 | 2024-03-15 五 | 8.18 | 8.25 | 8.31 | 8.32 | 8.12 | 0.73% | 5.03% | 101036 | 8337万 | 16.7 | 49.78 | 58.83 | 42 | 三和管桩 | 2024-03-14 四 | 8.40 | 8.37 | 8.25 | 8.41 | 8.08 | -1.43% | 6.76% | 135845 | 11203万 | 16.58 | 49.42 | 58.41 | 43 | 三和管桩 | 2024-03-08 五 | 8.28 | 8.28 | 7.98 | 8.28 | 7.95 | -3.62% | 12.31% | 247370 | 19907万 | 16.04 | 47.81 | 56.5 | 44 | 三和管桩 | 2024-03-07 四 | 7.58 | 7.53 | 8.28 | 8.28 | 7.54 | 9.96% | 17.27% | 347165 | 28023万 | 16.64 | 49.6 | 58.62 | 45 | 三和管桩 | 2024-03-06 三 | 7.35 | 7.44 | 7.53 | 7.56 | 7.35 | 1.21% | 5.58% | 112160 | 8389万 | 15.14 | 45.11 | 53.31 | 46 | 三和管桩 | 2024-03-05 二 | 7.74 | 7.81 | 7.44 | 7.77 | 7.41 | -4.74% | 7.66% | 153896 | 11571万 | 14.96 | 44.57 | 52.67 | 47 | 三和管桩 | 2024-03-04 一 | 8.06 | 8.07 | 7.81 | 8.06 | 7.72 | -3.22% | 6.71% | 134931 | 10561万 | 15.7 | 46.79 | 55.29 | 48 | 三和管桩 | 2024-03-01 五 | 8.02 | 8.01 | 8.07 | 8.23 | 7.87 | 0.75% | 8.97% | 180217 | 14478万 | 16.22 | 48.35 | 57.13 | 49 | 三和管桩 | 2024-02-29 四 | 7.80 | 8.04 | 8.01 | 8.04 | 7.65 | -0.37% | 8.98% | 180552 | 14189万 | 16.1 | 47.99 | 56.71 | 50 | 三和管桩 | 2024-02-28 三 | 8.57 | 8.63 | 8.04 | 8.73 | 7.97 | -6.84% | 10.49% | 210861 | 17780万 | 16.16 | 48.17 | 56.92 | 51 | 三和管桩 | 2024-02-27 二 | 8.68 | 8.78 | 8.63 | 8.68 | 8.22 | -1.71% | 7.92% | 159139 | 13466万 | 17.35 | 51.7 | 61.1 | 52 | 三和管桩 | 2024-02-26 一 | 8.73 | 8.70 | 8.78 | 9.07 | 8.60 | 0.92% | 2.69% | 28454 | 2511万 | 9.29 | 52.6 | 62.16 | 53 | 三和管桩 | 2024-02-23 五 | 8.50 | 8.49 | 8.70 | 8.72 | 8.41 | 2.47% | 2.14% | 22601 | 1941万 | 9.2 | 52.12 | 61.59 | 54 | 三和管桩 | 2024-02-22 四 | 8.42 | 8.40 | 8.49 | 8.50 | 8.26 | 1.07% | 2.15% | 22703 | 1906万 | 8.98 | 50.86 | 60.11 | 55 | 三和管桩 | 2024-02-21 三 | 8.27 | 8.45 | 8.40 | 8.65 | 8.20 | -0.59% | 3.19% | 33709 | 2851万 | 8.88 | 50.32 | 59.47 | 56 | 三和管桩 | 2024-02-20 二 | 8.15 | 8.15 | 8.45 | 8.80 | 7.93 | 3.68% | 3.48% | 36786 | 3084万 | 8.94 | 50.62 | 59.82 | 57 | 三和管桩 | 2024-02-19 一 | 8.10 | 7.71 | 8.15 | 8.30 | 7.90 | 5.71% | 2.61% | 27634 | 2248万 | 8.62 | 48.82 | 57.7 | 58 | 三和管桩 | 2024-02-08 四 | 7.05 | 7.02 | 7.71 | 7.72 | 6.82 | 9.83% | 3.57% | 37749 | 2769万 | 8.15 | 46.19 | 54.58 | 59 | 三和管桩 | 2024-02-07 三 | 7.65 | 7.64 | 7.02 | 7.71 | 6.91 | -8.12% | 3.83% | 40478 | 2937万 | 7.43 | 42.06 | 49.7 | 60 | 三和管桩 | 2024-02-06 二 | 7.15 | 7.85 | 7.64 | 8.04 | 7.08 | -2.68% | 3.70% | 39119 | 2897万 | 8.08 | 45.77 | 54.09 | 61 | 三和管桩 | 2024-02-05 一 | 8.51 | 8.72 | 7.85 | 8.62 | 7.85 | -9.98% | 2.65% | 28067 | 2233万 | 8.3 | 47.03 | 55.58 | 62 | 三和管桩 | 2024-02-02 五 | 9.39 | 9.20 | 8.72 | 9.40 | 8.28 | -5.22% | 2.81% | 25533 | 2288万 | 7.94 | 52.24 | 61.74 | 63 | 三和管桩 | 2024-02-01 四 | 9.49 | 9.49 | 9.20 | 9.57 | 8.98 | -3.06% | 2.12% | 19286 | 1776万 | 8.37 | 55.11 | 65.13 | 64 | 三和管桩 | 2024-01-31 三 | 9.91 | 10.00 | 9.49 | 10.00 | 9.40 | -5.10% | 1.71% | 15599 | 1509万 | 8.64 | 56.85 | 67.19 | 65 | 三和管桩 | 2024-01-30 二 | 10.26 | 10.27 | 10.00 | 10.30 | 9.96 | -2.63% | 1.17% | 10653 | 1080万 | 9.1 | 59.91 | 70.8 | 66 | 三和管桩 | 2024-01-29 一 | 10.63 | 10.58 | 10.27 | 10.81 | 10.27 | -2.93% | 1.30% | 11841 | 1238万 | 9.35 | 61.52 | 72.71 | 67 | 三和管桩 | 2024-01-26 五 | 10.54 | 10.46 | 10.58 | 10.73 | 10.50 | 1.15% | 1.85% | 16794 | 1783万 | 9.63 | 63.38 | 74.9 | 68 | 三和管桩 | 2024-01-25 四 | 9.95 | 9.95 | 10.46 | 10.50 | 9.95 | 5.13% | 2.37% | 21553 | 2229万 | 9.52 | 62.66 | 74.05 | 69 | 三和管桩 | 2024-01-24 三 | 9.70 | 9.71 | 9.95 | 9.97 | 9.50 | 2.47% | 1.70% | 15509 | 1517万 | 9.06 | 59.61 | 70.44 | 70 | 三和管桩 | 2024-01-23 二 | 9.65 | 9.66 | 9.71 | 9.77 | 9.43 | 0.52% | 1.57% | 14272 | 1373万 | 8.84 | 58.17 | 68.74 | 71 | 三和管桩 | 2024-01-22 一 | 10.16 | 10.20 | 9.66 | 10.28 | 9.59 | -5.29% | 2.30% | 20937 | 2073万 | 8.79 | 57.87 | 68.39 | 72 | 三和管桩 | 2024-01-19 五 | 10.45 | 10.38 | 10.20 | 10.55 | 10.20 | -1.73% | 0.83% | 7535 | 779万 | 9.28 | 61.11 | 72.21 | 73 | 三和管桩 | 2024-01-18 四 | 10.44 | 10.55 | 10.38 | 10.53 | 10.08 | -1.61% | 2.20% | 20002 | 2056万 | 9.45 | 62.18 | 73.49 | 74 | 三和管桩 | 2024-01-17 三 | 10.78 | 10.78 | 10.55 | 10.80 | 10.55 | -2.13% | 0.85% | 7753 | 827万 | 9.6 | 63.2 | 74.69 | 75 | 三和管桩 | 2024-01-16 二 | 10.92 | 10.96 | 10.78 | 11.05 | 10.60 | -1.64% | 1.77% | 16123 | 1733万 | 9.81 | 64.58 | 76.32 | 76 | 三和管桩 | 2024-01-15 一 | 11.10 | 11.07 | 10.96 | 11.20 | 10.93 | -0.99% | 1.98% | 17997 | 1987万 | 9.98 | 65.66 | 77.59 | 77 | 三和管桩 | 2024-01-12 五 | 11.10 | 11.05 | 11.07 | 11.25 | 10.99 | 0.18% | 1.04% | 9430 | 1051万 | 10.08 | 66.32 | 78.37 | 78 | 三和管桩 | 2024-01-11 四 | 11.02 | 10.97 | 11.05 | 11.10 | 10.92 | 0.73% | 0.79% | 7152 | 789万 | 10.06 | 66.2 | 78.23 | 79 | 三和管桩 | 2024-01-10 三 | 11.02 | 10.97 | 10.97 | 11.07 | 10.83 | 0.00% | 1.23% | 11152 | 1222万 | 9.99 | 65.72 | 77.66 | 80 | 三和管桩 | 2024-01-09 二 | 11.05 | 10.99 | 10.97 | 11.28 | 10.96 | -0.18% | 1.24% | 11293 | 1250万 | 9.99 | 65.72 | 77.66 | 81 | 三和管桩 | 2024-01-08 一 | 11.11 | 11.11 | 10.99 | 11.18 | 10.98 | -1.08% | 0.78% | 7143 | 792万 | 10 | 65.84 | 77.81 | 82 | 三和管桩 | 2024-01-05 五 | 11.35 | 11.33 | 11.11 | 11.35 | 11.08 | -1.94% | 1.05% | 9523 | 1068万 | 10.11 | 66.56 | 78.66 | 83 | 三和管桩 | 2024-01-04 四 | 11.19 | 11.22 | 11.33 | 11.33 | 11.12 | 0.98% | 0.76% | 6957 | 779万 | 10.31 | 67.88 | 80.21 | 84 | 三和管桩 | 2024-01-03 三 | 11.46 | 11.27 | 11.22 | 11.46 | 11.10 | -0.44% | 1.06% | 9609 | 1079万 | 10.21 | 67.22 | 79.43 | 85 | 三和管桩 | 2024-01-02 二 | 11.22 | 11.18 | 11.27 | 11.33 | 11.14 | 0.81% | 0.91% | 8254 | 931万 | 10.26 | 67.52 | 79.79 | 86 | 三和管桩 | 2023-12-29 五 | 11.02 | 11.05 | 11.18 | 11.22 | 11.02 | 1.18% | 1.19% | 10830 | 1209万 | 10.18 | 66.98 | 79.15 | 87 | 三和管桩 | 2023-12-28 四 | 10.74 | 10.81 | 11.05 | 11.13 | 10.59 | 2.22% | 1.93% | 17558 | 1918万 | 10.06 | 66.2 | 78.23 | 88 | 三和管桩 | 2023-12-27 三 | 10.90 | 10.91 | 10.81 | 10.90 | 10.68 | -0.92% | 1.26% | 11502 | 1239万 | 9.84 | 64.76 | 76.53 | 89 | 三和管桩 | 2023-12-26 二 | 10.90 | 10.91 | 10.91 | 11.03 | 10.88 | 0.00% | 0.80% | 7259 | 793万 | 9.93 | 65.36 | 77.24 | 90 | 三和管桩 | 2023-12-25 一 | 11.03 | 11.02 | 10.91 | 11.20 | 10.90 | -1.00% | 1.50% | 13682 | 1502万 | 9.93 | 65.36 | 77.24 | 91 | 三和管桩 | 2023-12-22 五 | 11.18 | 11.19 | 11.02 | 11.24 | 11.00 | -1.52% | 1.22% | 11105 | 1231万 | 10.03 | 66.02 | 78.02 | 92 | 三和管桩 | 2023-12-21 四 | 11.07 | 11.07 | 11.19 | 11.21 | 10.96 | 1.08% | 1.26% | 11472 | 1273万 | 10.19 | 67.04 | 79.22 | 93 | 三和管桩 | 2023-12-20 三 | 11.10 | 11.15 | 11.07 | 11.25 | 11.06 | -0.72% | 0.93% | 8489 | 945万 | 10.08 | 66.32 | 78.37 | 94 | 三和管桩 | 2023-12-19 二 | 11.20 | 11.18 | 11.15 | 11.29 | 11.05 | -0.27% | 1.10% | 10045 | 1118万 | 10.15 | 66.8 | 78.94 | 95 | 三和管桩 | 2023-12-18 一 | 11.37 | 11.34 | 11.18 | 11.45 | 11.17 | -1.41% | 1.32% | 12008 | 1357万 | 10.18 | 66.98 | 79.15 | 96 | 三和管桩 | 2023-12-15 五 | 11.39 | 11.38 | 11.34 | 11.46 | 11.28 | -0.35% | 0.92% | 8345 | 947万 | 10.32 | 67.94 | 80.28 | 97 | 三和管桩 | 2023-12-14 四 | 11.53 | 11.43 | 11.38 | 11.53 | 11.35 | -0.44% | 1.15% | 10460 | 1195万 | 10.36 | 68.17 | 80.57 | 98 | 三和管桩 | 2023-12-13 三 | 11.52 | 11.54 | 11.43 | 11.59 | 11.41 | -0.95% | 1.84% | 16762 | 1924万 | 10.4 | 68.47 | 80.92 | 99 | 三和管桩 | 2023-12-12 二 | 11.14 | 11.16 | 11.54 | 11.55 | 11.13 | 3.41% | 2.93% | 26673 | 3044万 | 10.5 | 69.13 | 81.7 | 100 | 三和管桩 | 2023-12-11 一 | 11.00 | 11.23 | 11.16 | 11.27 | 10.88 | -0.62% | 1.72% | 15696 | 1749万 | 10.16 | 66.86 | 79.01 | 101 | 三和管桩 | 2023-12-08 五 | 11.39 | 11.36 | 11.23 | 11.43 | 11.21 | -1.14% | 2.06% | 18775 | 2116万 | 10.22 | 67.28 | 79.51 | 102 | 三和管桩 | 2023-12-07 四 | 11.57 | 11.57 | 11.36 | 11.61 | 11.30 | -1.82% | 2.66% | 24211 | 2763万 | 10.34 | 68.05 | 80.43 | 103 | 三和管桩 | 2023-12-06 三 | 11.66 | 11.55 | 11.57 | 11.68 | 11.49 | 0.17% | 1.28% | 11664 | 1352万 | 10.53 | 69.31 | 81.91 | 104 | 三和管桩 | 2023-12-05 二 | 11.59 | 11.56 | 11.55 | 11.71 | 11.43 | -0.09% | 1.84% | 16731 | 1938万 | 10.51 | 69.19 | 81.77 | 105 | 三和管桩 | 2023-12-04 一 | 11.66 | 11.55 | 11.56 | 11.72 | 11.54 | 0.09% | 1.61% | 14664 | 1702万 | 10.52 | 69.25 | 81.84 | 106 | 三和管桩 | 2023-12-01 五 | 11.65 | 11.65 | 11.55 | 11.70 | 11.54 | -0.86% | 1.43% | 13007 | 1507万 | 10.51 | 69.19 | 81.77 | 107 | 三和管桩 | 2023-11-30 四 | 11.53 | 11.55 | 11.65 | 11.65 | 11.48 | 0.87% | 1.84% | 16716 | 1932万 | 10.6 | 69.79 | 82.48 | 108 | 三和管桩 | 2023-11-29 三 | 11.73 | 11.72 | 11.55 | 11.82 | 11.55 | -1.45% | 1.93% | 17559 | 2047万 | 10.51 | 69.19 | 81.77 | 109 | 三和管桩 | 2023-11-28 二 | 11.63 | 11.68 | 11.72 | 11.74 | 11.59 | 0.34% | 1.56% | 14214 | 1661万 | 10.67 | 70.21 | 82.97 | 110 | 三和管桩 | 2023-11-27 一 | 11.68 | 11.76 | 11.68 | 11.76 | 11.56 | -0.68% | 2.28% | 20718 | 2414万 | 10.63 | 69.97 | 82.69 | 111 | 三和管桩 | 2023-11-24 五 | 11.86 | 11.89 | 11.76 | 11.98 | 11.67 | -1.09% | 3.60% | 32746 | 3858万 | 10.7 | 70.45 | 83.26 | 112 | 三和管桩 | 2023-11-23 四 | 12.12 | 12.10 | 11.89 | 12.20 | 11.70 | -1.74% | 5.13% | 46674 | 5570万 | 10.82 | 71.23 | 84.18 | 113 | 三和管桩 | 2023-11-22 三 | 11.99 | 12.00 | 12.10 | 12.49 | 11.81 | 0.83% | 10.03% | 91292 | 11139万 | 11.01 | 72.49 | 85.66 | 114 | 三和管桩 | 2023-11-21 二 | 12.03 | 12.00 | 12.00 | 12.26 | 11.90 | 0.00% | 4.56% | 41523 | 5025万 | 10.92 | 71.89 | 84.96 | 115 | 三和管桩 | 2023-11-20 一 | 11.87 | 11.78 | 12.00 | 12.02 | 11.51 | 1.87% | 4.01% | 36543 | 4322万 | 10.92 | 71.89 | 84.96 | 116 | 三和管桩 | 2023-11-17 五 | 11.59 | 11.65 | 11.78 | 11.95 | 11.58 | 1.12% | 3.16% | 28804 | 3399万 | 10.72 | 70.57 | 83.4 | 117 | 三和管桩 | 2023-11-16 四 | 11.75 | 11.75 | 11.65 | 11.75 | 11.64 | -0.85% | 1.32% | 12008 | 1403万 | 10.6 | 69.79 | 82.48 | 118 | 三和管桩 | 2023-11-15 三 | 11.73 | 11.64 | 11.75 | 11.83 | 11.66 | 0.95% | 1.97% | 17956 | 2109万 | 10.7 | 70.39 | 83.19 | 119 | 三和管桩 | 2023-11-14 二 | 11.70 | 11.71 | 11.64 | 11.75 | 11.57 | -0.60% | 1.60% | 14607 | 1699万 | 10.59 | 69.73 | 82.41 | 120 | 三和管桩 | 2023-11-13 一 | 11.57 | 11.48 | 11.71 | 11.71 | 11.49 | 2.00% | 2.73% | 24843 | 2888万 | 10.66 | 70.15 | 82.9 | 121 | 三和管桩 | 2023-11-10 五 | 11.53 | 11.51 | 11.48 | 11.53 | 11.39 | -0.26% | 1.04% | 9451 | 1082万 | 10.45 | 68.77 | 81.28 | 122 | 三和管桩 | 2023-11-09 四 | 11.46 | 11.52 | 11.51 | 11.56 | 11.45 | -0.09% | 1.19% | 10821 | 1246万 | 10.48 | 68.95 | 81.49 | 123 | 三和管桩 | 2023-11-08 三 | 11.58 | 11.60 | 11.52 | 11.59 | 11.47 | -0.69% | 1.80% | 16391 | 1890万 | 10.49 | 69.01 | 81.56 | 124 | 三和管桩 | 2023-11-07 二 | 11.53 | 11.59 | 11.60 | 11.62 | 11.46 | 0.09% | 2.14% | 19440 | 2245万 | 10.56 | 69.49 | 82.13 | 125 | 三和管桩 | 2023-11-06 一 | 11.38 | 11.43 | 11.59 | 11.60 | 11.35 | 1.40% | 3.34% | 30393 | 3494万 | 10.55 | 69.43 | 82.05 | 126 | 三和管桩 | 2023-11-03 五 | 11.42 | 11.37 | 11.43 | 11.51 | 11.38 | 0.53% | 1.95% | 17760 | 2032万 | 10.4 | 68.47 | 80.92 | 127 | 三和管桩 | 2023-11-02 四 | 11.49 | 11.49 | 11.37 | 11.51 | 11.37 | -1.04% | 1.76% | 16011 | 1829万 | 10.35 | 68.11 | 80.5 | 128 | 三和管桩 | 2023-11-01 三 | 11.37 | 11.42 | 11.49 | 11.67 | 11.27 | 0.61% | 4.51% | 41085 | 4701万 | 10.46 | 68.83 | 81.35 | 129 | 三和管桩 | 2023-10-31 二 | 11.74 | 11.91 | 11.42 | 11.75 | 11.36 | -4.11% | 6.19% | 56297 | 6490万 | 10.39 | 68.41 | 80.85 | 130 | 三和管桩 | 2023-10-30 一 | 11.80 | 12.09 | 11.91 | 12.28 | 11.75 | -1.49% | 7.40% | 67319 | 8013万 | 10.84 | 71.35 | 38.66 | 131 | 三和管桩 | 2023-10-27 五 | 11.81 | 11.89 | 12.09 | 12.44 | 11.63 | 1.68% | 9.60% | 87419 | 10480万 | 11 | 72.43 | 39.25 | 132 | 三和管桩 | 2023-10-26 四 | 11.85 | 12.06 | 11.89 | 11.99 | 11.61 | -1.41% | 5.88% | 53510 | 6294万 | 10.82 | 71.23 | 38.6 | 133 | 三和管桩 | 2023-10-25 三 | 12.43 | 11.41 | 12.06 | 12.44 | 11.90 | 5.70% | 10.48% | 95433 | 11562万 | 10.98 | 72.25 | 39.15 | 134 | 三和管桩 | 2023-10-24 二 | 11.05 | 11.02 | 11.41 | 11.46 | 11.05 | 3.54% | 2.37% | 21613 | 2449万 | 10.39 | 68.35 | 37.04 | 135 | 三和管桩 | 2023-10-23 一 | 11.21 | 11.31 | 11.02 | 11.29 | 10.92 | -2.56% | 1.97% | 17976 | 1983万 | 10.03 | 66.02 | 35.77 | 136 | 三和管桩 | 2023-10-20 五 | 11.24 | 11.20 | 11.31 | 11.54 | 11.15 | 0.98% | 1.97% | 17973 | 2037万 | 10.29 | 67.76 | 36.71 | 137 | 三和管桩 | 2023-10-19 四 | 11.20 | 11.24 | 11.20 | 11.40 | 11.17 | -0.36% | 1.51% | 13746 | 1550万 | 10.19 | 67.1 | 36.36 | 138 | 三和管桩 | 2023-10-18 三 | 11.58 | 11.52 | 11.24 | 11.58 | 11.24 | -2.43% | 1.41% | 12878 | 1459万 | 10.23 | 67.34 | 36.49 | 139 | 三和管桩 | 2023-10-17 二 | 11.52 | 11.51 | 11.52 | 11.58 | 11.46 | 0.09% | 1.32% | 11984 | 1381万 | 10.49 | 69.01 | 37.4 | 140 | 三和管桩 | 2023-10-16 一 | 11.53 | 11.51 | 11.51 | 11.63 | 11.47 | 0.00% | 1.63% | 14829 | 1709万 | 10.48 | 68.95 | 37.36 | 141 | 三和管桩 | 2023-10-13 五 | 11.72 | 11.76 | 11.51 | 11.79 | 11.50 | -2.13% | 1.54% | 14031 | 1623万 | 10.48 | 68.95 | 37.36 | 142 | 三和管桩 | 2023-10-12 四 | 11.64 | 11.64 | 11.76 | 11.80 | 11.64 | 1.03% | 1.21% | 10994 | 1291万 | 10.7 | 70.45 | 38.17 | 143 | 三和管桩 | 2023-10-11 三 | 11.70 | 11.62 | 11.64 | 11.75 | 11.55 | 0.17% | 1.43% | 12971 | 1513万 | 10.59 | 69.73 | 37.78 | 144 | 三和管桩 | 2023-10-10 二 | 11.82 | 11.82 | 11.62 | 11.87 | 11.57 | -1.69% | 2.57% | 23415 | 2727万 | 10.58 | 69.61 | 37.72 | 145 | 三和管桩 | 2023-10-09 一 | 11.99 | 11.98 | 11.82 | 12.05 | 11.81 | -1.34% | 1.92% | 17446 | 2078万 | 10.76 | 70.81 | 38.37 | 146 | 三和管桩 | 2023-09-28 四 | 12.02 | 11.97 | 11.98 | 12.03 | 11.89 | 0.08% | 1.59% | 14510 | 1732万 | 10.9 | 71.77 | 38.89 | 147 | 三和管桩 | 2023-09-27 三 | 11.84 | 11.84 | 11.97 | 12.12 | 11.82 | 1.10% | 2.40% | 21819 | 2618万 | 10.9 | 71.71 | 38.86 | 148 | 三和管桩 | 2023-09-26 二 | 11.87 | 11.89 | 11.84 | 11.96 | 11.81 | -0.42% | 0.91% | 8298 | 985万 | 10.78 | 70.93 | 38.43 | 149 | 三和管桩 | 2023-09-25 一 | 11.96 | 12.00 | 11.89 | 12.05 | 11.88 | -0.92% | 1.09% | 9960 | 1187万 | 10.82 | 71.23 | 38.6 | 150 | 三和管桩 | 2023-09-22 五 | 11.70 | 11.79 | 12.00 | 12.02 | 11.69 | 1.78% | 1.62% | 14755 | 1761万 | 10.92 | 71.89 | 38.95 | 151 | 三和管桩 | 2023-09-21 四 | 12.01 | 12.01 | 11.79 | 12.09 | 11.79 | -1.83% | 1.67% | 15176 | 1805万 | 10.73 | 70.63 | 38.27 | 152 | 三和管桩 | 2023-09-20 三 | 11.99 | 12.03 | 12.01 | 12.16 | 11.97 | -0.17% | 1.61% | 14697 | 1773万 | 10.93 | 71.95 | 38.99 | 153 | 三和管桩 | 2023-09-19 二 | 12.00 | 12.04 | 12.03 | 12.10 | 11.97 | -0.08% | 1.07% | 9700 | 1167万 | 10.95 | 72.07 | 39.05 | 154 | 三和管桩 | 2023-09-18 一 | 11.94 | 11.95 | 12.04 | 12.05 | 11.83 | 0.75% | 1.61% | 14686 | 1759万 | 10.96 | 72.13 | 39.08 | 155 | 三和管桩 | 2023-09-15 五 | 12.08 | 12.00 | 11.95 | 12.08 | 11.89 | -0.42% | 2.08% | 18947 | 2264万 | 10.88 | 71.59 | 38.79 | 156 | 三和管桩 | 2023-09-14 四 | 12.18 | 12.24 | 12.00 | 12.24 | 11.94 | -1.96% | 2.47% | 22481 | 2710万 | 10.92 | 71.89 | 38.95 | 157 | 三和管桩 | 2023-09-13 三 | 12.29 | 12.30 | 12.24 | 12.39 | 12.15 | -0.49% | 1.85% | 16852 | 2065万 | 11.14 | 73.33 | 39.73 | 158 | 三和管桩 | 2023-09-12 二 | 12.32 | 12.37 | 12.30 | 12.44 | 12.26 | -0.57% | 1.45% | 13239 | 1631万 | 11.2 | 73.69 | 39.93 | 159 | 三和管桩 | 2023-09-11 一 | 12.25 | 12.25 | 12.37 | 12.45 | 12.18 | 0.98% | 2.61% | 23758 | 2933万 | 11.26 | 74.11 | 40.15 | 160 | 三和管桩 | 2023-09-08 五 | 12.45 | 12.45 | 12.25 | 12.63 | 12.16 | -1.61% | 2.72% | 24717 | 3036万 | 11.15 | 73.39 | 39.76 | 161 | 三和管桩 | 2023-09-07 四 | 12.64 | 12.63 | 12.45 | 12.70 | 12.44 | -1.43% | 2.73% | 24856 | 3117万 | 11.33 | 74.58 | 40.41 | 162 | 三和管桩 | 2023-09-06 三 | 12.75 | 12.79 | 12.63 | 12.77 | 12.48 | -1.25% | 3.46% | 31475 | 3963万 | 11.5 | 75.66 | 41 | 163 | 三和管桩 | 2023-09-05 二 | 13.04 | 13.10 | 12.79 | 13.08 | 12.75 | -2.37% | 3.34% | 30393 | 3905万 | 11.64 | 76.62 | 41.52 | 164 | 三和管桩 | 2023-09-04 一 | 12.94 | 12.96 | 13.10 | 13.14 | 12.94 | 1.08% | 3.11% | 28272 | 3694万 | 11.92 | 78.48 | 42.52 | 165 | 三和管桩 | 2023-09-01 五 | 12.84 | 12.92 | 12.96 | 13.00 | 12.83 | 0.31% | 2.00% | 18160 | 2343万 | 11.8 | 77.64 | 42.07 | 166 | 三和管桩 | 2023-08-31 四 | 13.08 | 13.06 | 12.92 | 13.15 | 12.83 | -1.07% | 3.37% | 30648 | 3968万 | 11.76 | 77.4 | 41.94 | 167 | 三和管桩 | 2023-08-30 三 | 13.02 | 13.10 | 13.06 | 13.15 | 12.97 | -0.31% | 2.79% | 25395 | 3313万 | 11.89 | 78.24 | 42.39 | 168 | 三和管桩 | 2023-08-29 二 | 12.85 | 12.79 | 13.10 | 13.15 | 12.71 | 2.42% | 4.39% | 39914 | 5173万 | 11.92 | 78.48 | 42.52 | 169 | 三和管桩 | 2023-08-28 一 | 13.00 | 12.44 | 12.79 | 13.18 | 12.53 | 2.81% | 6.58% | 59895 | 7736万 | 11.64 | 76.62 | 41.52 | 170 | 三和管桩 | 2023-08-25 五 | 12.40 | 12.45 | 12.44 | 12.80 | 12.30 | -0.08% | 3.27% | 29796 | 3733万 | 11.32 | 74.52 | 40.38 | 171 | 三和管桩 | 2023-08-23 三 | 13.28 | 13.34 | 12.92 | 13.33 | 12.82 | -3.15% | 6.14% | 55864 | 7250万 | 11.76 | 77.4 | 45.37 | 172 | 三和管桩 | 2023-08-22 二 | 13.14 | 13.22 | 13.34 | 13.35 | 13.01 | 0.91% | 5.82% | 52978 | 6996万 | 12.14 | 79.92 | 46.84 |
|
行情刷新 | 流通股东
|