| 股票名称 | 代码 300374 | 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 | 中铁装配 | 2024-04-29 一 | 16.00 | 16.00 | 16.39 | 16.45 | 15.66 | 2.44% | 11.32% | 214248 | 34764万 | 31.02 | 40.31 | -24.95 | 2 | 中铁装配 | 2024-04-26 五 | 15.90 | 16.24 | 16.00 | 16.36 | 15.77 | -1.48% | 14.07% | 266272 | 42869万 | 30.28 | 39.35 | -24.36 | 3 | 中铁装配 | 2024-04-25 四 | 16.80 | 16.81 | 16.24 | 17.16 | 16.20 | -3.39% | 16.10% | 304669 | 50967万 | 30.74 | 39.94 | -24.54 | 4 | 中铁装配 | 2024-04-24 三 | 16.95 | 16.93 | 16.81 | 17.16 | 16.50 | -0.71% | 13.85% | 262156 | 43966万 | 31.81 | 41.34 | -25.4 | 5 | 中铁装配 | 2024-04-23 二 | 16.42 | 16.77 | 16.93 | 17.18 | 16.42 | 0.95% | 15.89% | 300817 | 50495万 | 32.04 | 41.63 | -25.58 | 6 | 中铁装配 | 2024-04-22 一 | 16.77 | 17.24 | 16.77 | 17.96 | 16.70 | -2.73% | 16.99% | 321465 | 55424万 | 31.74 | 41.24 | -25.34 | 7 | 中铁装配 | 2024-04-19 五 | 16.55 | 17.45 | 17.24 | 18.32 | 16.55 | -1.20% | 23.84% | 451267 | 79284万 | 32.63 | 42.4 | -26.05 | 8 | 中铁装配 | 2024-04-18 四 | 17.90 | 18.53 | 17.45 | 18.78 | 17.24 | -5.83% | 25.94% | 491002 | 87328万 | 33.03 | 42.91 | -26.37 | 9 | 中铁装配 | 2024-04-17 三 | 16.82 | 19.08 | 18.53 | 18.72 | 16.82 | -2.88% | 29.30% | 554454 | 99359万 | 35.07 | 45.57 | -28 | 10 | 中铁装配 | 2024-04-16 二 | 16.37 | 16.20 | 19.08 | 19.30 | 16.35 | 17.78% | 35.20% | 666187 | 120188万 | 36.11 | 46.92 | -28.83 | 11 | 中铁装配 | 2024-04-15 一 | 13.48 | 13.50 | 16.20 | 16.20 | 13.37 | 20.00% | 26.21% | 496091 | 76984万 | 30.66 | 39.84 | -24.48 | 12 | 中铁装配 | 2024-04-12 五 | 13.85 | 13.87 | 13.50 | 13.94 | 13.41 | -2.67% | 4.35% | 82315 | 11232万 | 25.55 | 33.2 | -20.4 | 13 | 中铁装配 | 2024-04-11 四 | 13.75 | 13.80 | 13.87 | 14.20 | 13.66 | 0.51% | 3.53% | 66875 | 9336万 | 26.25 | 34.11 | -20.96 | 14 | 中铁装配 | 2024-04-10 三 | 14.13 | 14.15 | 13.80 | 14.13 | 13.65 | -2.47% | 3.98% | 75237 | 10440万 | 26.12 | 33.94 | -20.85 | 15 | 中铁装配 | 2024-04-09 二 | 14.15 | 14.15 | 14.15 | 14.45 | 14.04 | 0.00% | 3.52% | 66689 | 9471万 | 26.78 | 34.8 | -21.38 | 16 | 中铁装配 | 2024-04-08 一 | 14.41 | 14.71 | 14.15 | 14.87 | 14.15 | -3.81% | 5.68% | 107465 | 15391万 | 26.78 | 34.8 | -21.38 | 17 | 中铁装配 | 2024-04-03 三 | 14.90 | 14.94 | 14.71 | 15.60 | 14.71 | -1.54% | 7.61% | 144055 | 21764万 | 27.84 | 36.17 | -22.23 | 18 | 中铁装配 | 2024-04-02 二 | 15.20 | 15.28 | 14.94 | 15.23 | 14.76 | -2.23% | 5.96% | 112729 | 16895万 | 28.28 | 36.74 | -22.58 | 19 | 中铁装配 | 2024-04-01 一 | 15.03 | 15.23 | 15.28 | 15.45 | 15.03 | 0.33% | 8.83% | 167045 | 25498万 | 28.92 | 37.58 | -23.09 | 20 | 中铁装配 | 2024-03-29 五 | 14.09 | 14.17 | 15.23 | 15.77 | 14.09 | 7.48% | 13.50% | 255457 | 38651万 | 28.82 | 37.45 | -23.02 | 21 | 中铁装配 | 2024-03-28 四 | 13.64 | 13.66 | 14.17 | 14.26 | 13.53 | 3.73% | 6.47% | 122535 | 17125万 | 26.82 | 34.85 | -21.41 | 22 | 中铁装配 | 2024-03-27 三 | 14.82 | 14.82 | 13.66 | 14.84 | 13.65 | -7.83% | 7.10% | 134452 | 18985万 | 25.85 | 33.59 | -20.64 | 23 | 中铁装配 | 2024-03-26 二 | 14.60 | 14.78 | 14.82 | 14.90 | 14.47 | 0.27% | 5.29% | 100144 | 14720万 | 28.05 | 36.44 | -17.19 | 24 | 中铁装配 | 2024-03-25 一 | 14.63 | 14.82 | 14.78 | 15.25 | 14.60 | -0.27% | 6.99% | 132357 | 19766万 | 27.97 | 36.35 | -17.14 | 25 | 中铁装配 | 2024-03-22 五 | 15.39 | 15.51 | 14.82 | 15.53 | 14.80 | -4.45% | 7.83% | 148254 | 22194万 | 28.05 | 36.44 | -17.19 | 26 | 中铁装配 | 2024-03-21 四 | 15.58 | 15.78 | 15.51 | 15.88 | 15.39 | -1.71% | 6.54% | 123782 | 19294万 | 29.35 | 38.14 | -17.99 | 27 | 中铁装配 | 2024-03-20 三 | 15.50 | 15.67 | 15.78 | 16.10 | 15.50 | 0.70% | 6.69% | 126570 | 19952万 | 29.87 | 38.8 | -18.3 | 28 | 中铁装配 | 2024-03-19 二 | 16.01 | 15.95 | 15.67 | 16.20 | 15.63 | -1.76% | 7.50% | 141997 | 22559万 | 29.66 | 38.53 | -18.17 | 29 | 中铁装配 | 2024-03-18 一 | 15.69 | 15.68 | 15.95 | 16.33 | 15.60 | 1.72% | 9.02% | 170790 | 27315万 | 30.19 | 39.22 | -18.5 | 30 | 中铁装配 | 2024-03-15 五 | 16.04 | 16.26 | 15.68 | 16.14 | 15.34 | -3.57% | 10.62% | 201024 | 31376万 | 29.68 | 38.56 | -18.18 | 31 | 中铁装配 | 2024-03-14 四 | 15.93 | 15.85 | 16.26 | 16.86 | 15.83 | 2.59% | 13.86% | 262371 | 42914万 | 30.77 | 39.99 | -18.85 | 32 | 中铁装配 | 2024-03-08 五 | 15.56 | 15.57 | 15.60 | 15.75 | 15.31 | 0.19% | 9.05% | 171240 | 26679万 | 29.52 | 38.36 | -18.09 | 33 | 中铁装配 | 2024-03-07 四 | 16.84 | 17.15 | 15.57 | 17.45 | 15.46 | -9.21% | 16.07% | 304057 | 50041万 | 29.47 | 38.29 | -18.05 | 34 | 中铁装配 | 2024-03-06 三 | 17.56 | 17.98 | 17.15 | 18.00 | 16.91 | -4.62% | 14.16% | 267985 | 46534万 | 32.46 | 42.17 | -19.89 | 35 | 中铁装配 | 2024-03-05 二 | 17.65 | 17.75 | 17.98 | 18.62 | 17.34 | 1.30% | 18.43% | 348842 | 62659万 | 34.03 | 44.22 | -20.85 | 36 | 中铁装配 | 2024-03-04 一 | 17.20 | 17.72 | 17.75 | 17.95 | 17.00 | 0.17% | 15.16% | 286870 | 50278万 | 33.59 | 43.65 | -20.58 | 37 | 中铁装配 | 2024-03-01 五 | 18.10 | 18.52 | 17.72 | 18.99 | 17.64 | -4.32% | 19.91% | 376769 | 68401万 | 33.54 | 43.58 | -20.55 | 38 | 中铁装配 | 2024-02-29 四 | 17.41 | 18.33 | 18.52 | 19.40 | 17.10 | 1.04% | 27.57% | 521875 | 95073万 | 35.05 | 45.54 | -21.48 | 39 | 中铁装配 | 2024-02-28 三 | 16.68 | 16.98 | 18.33 | 19.69 | 16.37 | 7.95% | 31.06% | 587805 | 103927万 | 34.69 | 45.08 | -21.26 | 40 | 中铁装配 | 2024-02-27 二 | 16.02 | 16.26 | 16.98 | 17.16 | 15.80 | 4.43% | 20.40% | 386178 | 63831万 | 32.14 | 41.76 | -19.69 | 41 | 中铁装配 | 2024-02-26 一 | 16.30 | 16.70 | 16.26 | 16.68 | 15.84 | -2.63% | 15.28% | 289183 | 46866万 | 30.77 | 39.99 | -18.85 | 42 | 中铁装配 | 2024-02-23 五 | 16.50 | 16.67 | 16.70 | 17.18 | 16.16 | 0.18% | 17.71% | 335248 | 55879万 | 31.61 | 41.07 | -19.37 | 43 | 中铁装配 | 2024-02-22 四 | 16.31 | 16.57 | 16.67 | 16.90 | 16.02 | 0.60% | 18.76% | 355121 | 58643万 | 31.55 | 40.99 | -19.33 | 44 | 中铁装配 | 2024-02-21 三 | 15.26 | 15.63 | 16.57 | 18.66 | 15.20 | 6.01% | 26.44% | 500486 | 83971万 | 31.36 | 40.75 | -19.21 | 45 | 中铁装配 | 2024-02-20 二 | 14.64 | 14.95 | 15.63 | 16.09 | 14.21 | 4.55% | 21.76% | 411807 | 62853万 | 29.58 | 38.44 | -18.12 | 46 | 中铁装配 | 2024-02-19 一 | 13.30 | 13.37 | 14.95 | 15.19 | 12.70 | 11.82% | 23.09% | 436999 | 61263万 | 28.29 | 36.76 | -17.34 | 47 | 中铁装配 | 2024-02-08 四 | 13.55 | 14.28 | 13.37 | 14.09 | 12.21 | -6.37% | 22.86% | 432611 | 56880万 | 25.3 | 32.88 | -15.5 | 48 | 中铁装配 | 2024-02-07 三 | 15.42 | 15.99 | 14.28 | 16.90 | 14.19 | -10.69% | 23.72% | 448857 | 69808万 | 27.03 | 35.12 | -16.56 | 49 | 中铁装配 | 2024-02-06 二 | 16.13 | 16.98 | 15.99 | 17.44 | 14.02 | -5.83% | 28.11% | 531952 | 84205万 | 30.26 | 39.32 | -18.54 | 50 | 中铁装配 | 2024-02-05 一 | 15.12 | 16.00 | 16.98 | 18.80 | 14.50 | 6.13% | 31.87% | 603125 | 101106万 | 32.14 | 41.76 | -19.69 | 51 | 中铁装配 | 2024-02-02 五 | 16.96 | 17.46 | 16.00 | 18.50 | 15.71 | -8.36% | 29.68% | 561744 | 98464万 | 30.28 | 39.35 | -18.55 | 52 | 中铁装配 | 2024-02-01 四 | 16.73 | 18.20 | 17.46 | 18.36 | 15.60 | -4.07% | 27.49% | 520356 | 88553万 | 33.05 | 42.94 | -20.25 | 53 | 中铁装配 | 2024-01-31 三 | 18.42 | 18.80 | 18.20 | 19.40 | 17.04 | -3.19% | 28.92% | 547359 | 100726万 | 34.45 | 44.76 | -21.1 | 54 | 中铁装配 | 2024-01-30 二 | 19.40 | 19.70 | 18.80 | 20.00 | 18.11 | -4.57% | 29.94% | 566730 | 107706万 | 35.58 | 46.23 | -21.8 | 55 | 中铁装配 | 2024-01-29 一 | 17.00 | 17.62 | 19.70 | 21.14 | 16.55 | 11.80% | 39.48% | 747146 | 145184万 | 37.28 | 48.44 | -22.84 | 56 | 中铁装配 | 2024-01-26 五 | 16.99 | 14.68 | 17.62 | 17.62 | 15.90 | 20.03% | 34.26% | 648420 | 110712万 | 33.35 | 43.33 | -20.43 | 57 | 中铁装配 | 2024-01-25 四 | 12.93 | 12.23 | 14.68 | 14.68 | 12.90 | 20.03% | 17.81% | 337034 | 47090万 | 27.78 | 36.1 | -17.02 | 58 | 中铁装配 | 2024-01-24 三 | 10.21 | 10.19 | 12.23 | 12.23 | 10.21 | 20.02% | 8.08% | 152916 | 17477万 | 23.15 | 30.08 | -14.18 | 59 | 中铁装配 | 2024-01-23 二 | 10.26 | 10.30 | 10.19 | 10.33 | 10.06 | -1.07% | 2.14% | 40553 | 4126万 | 19.29 | 25.06 | -11.82 | 60 | 中铁装配 | 2024-01-22 一 | 10.89 | 10.99 | 10.30 | 11.16 | 10.20 | -6.28% | 1.68% | 31845 | 3375万 | 19.49 | 25.33 | -11.94 | 61 | 中铁装配 | 2024-01-19 五 | 11.19 | 11.13 | 10.99 | 11.24 | 10.97 | -1.26% | 1.32% | 24972 | 2767万 | 20.8 | 27.03 | -12.74 | 62 | 中铁装配 | 2024-01-18 四 | 11.18 | 11.27 | 11.13 | 11.43 | 10.79 | -1.24% | 1.77% | 33467 | 3690万 | 21.06 | 27.37 | -12.91 | 63 | 中铁装配 | 2024-01-17 三 | 11.67 | 11.67 | 11.27 | 11.70 | 11.25 | -3.43% | 1.07% | 20173 | 2308万 | 21.33 | 27.71 | -13.07 | 64 | 中铁装配 | 2024-01-16 二 | 11.68 | 11.76 | 11.67 | 11.89 | 11.48 | -0.77% | 1.24% | 23544 | 2740万 | 22.09 | 28.7 | -13.53 | 65 | 中铁装配 | 2024-01-15 一 | 11.90 | 11.92 | 11.76 | 11.97 | 11.70 | -1.34% | 1.10% | 20884 | 2459万 | 22.26 | 28.92 | -13.64 | 66 | 中铁装配 | 2024-01-12 五 | 12.00 | 12.00 | 11.92 | 12.19 | 11.92 | -0.67% | 0.98% | 18589 | 2238万 | 22.56 | 29.31 | -13.82 | 67 | 中铁装配 | 2024-01-11 四 | 11.68 | 11.73 | 12.00 | 12.03 | 11.68 | 2.30% | 1.15% | 21799 | 2588万 | 22.71 | 29.51 | -13.92 | 68 | 中铁装配 | 2024-01-10 三 | 11.92 | 11.94 | 11.73 | 11.97 | 11.72 | -1.76% | 1.02% | 19377 | 2289万 | 22.2 | 28.85 | -13.6 | 69 | 中铁装配 | 2024-01-09 二 | 11.90 | 11.91 | 11.94 | 12.19 | 11.89 | 0.25% | 1.16% | 21871 | 2631万 | 22.6 | 29.36 | -13.85 | 70 | 中铁装配 | 2024-01-08 一 | 11.98 | 12.01 | 11.91 | 12.18 | 11.88 | -0.83% | 1.21% | 22966 | 2759万 | 22.54 | 29.29 | -13.81 | 71 | 中铁装配 | 2024-01-05 五 | 12.17 | 12.17 | 12.01 | 12.36 | 11.93 | -1.31% | 1.54% | 29216 | 3542万 | 22.73 | 29.53 | -13.93 | 72 | 中铁装配 | 2024-01-04 四 | 12.15 | 12.17 | 12.17 | 12.20 | 12.03 | 0.00% | 1.01% | 19090 | 2312万 | 23.03 | 29.93 | -14.11 | 73 | 中铁装配 | 2024-01-03 三 | 12.08 | 12.11 | 12.17 | 12.24 | 12.00 | 0.50% | 1.15% | 21714 | 2632万 | 23.03 | 29.93 | -14.11 | 74 | 中铁装配 | 2024-01-02 二 | 12.23 | 12.23 | 12.11 | 12.34 | 12.10 | -0.98% | 1.52% | 28703 | 3504万 | 22.92 | 29.78 | -14.04 | 75 | 中铁装配 | 2023-12-29 五 | 12.16 | 12.14 | 12.23 | 12.31 | 12.05 | 0.74% | 1.23% | 23365 | 2861万 | 23.15 | 30.08 | -14.18 | 76 | 中铁装配 | 2023-12-28 四 | 11.65 | 11.70 | 12.14 | 12.19 | 11.55 | 3.76% | 1.97% | 37247 | 4470万 | 22.98 | 29.85 | -14.08 | 77 | 中铁装配 | 2023-12-27 三 | 11.57 | 11.58 | 11.70 | 11.74 | 11.51 | 1.04% | 1.23% | 23240 | 2703万 | 22.14 | 28.77 | -13.57 | 78 | 中铁装配 | 2023-12-26 二 | 11.72 | 11.67 | 11.58 | 11.72 | 11.46 | -0.77% | 1.35% | 25488 | 2945万 | 21.92 | 28.48 | -13.43 | 79 | 中铁装配 | 2023-12-25 一 | 12.16 | 12.14 | 11.67 | 12.17 | 11.64 | -3.87% | 1.98% | 37529 | 4423万 | 22.09 | 28.7 | -13.53 | 80 | 中铁装配 | 2023-12-22 五 | 12.42 | 12.46 | 12.14 | 12.48 | 12.13 | -2.57% | 1.49% | 28191 | 3452万 | 22.98 | 29.85 | -14.08 | 81 | 中铁装配 | 2023-12-21 四 | 12.21 | 12.30 | 12.46 | 12.52 | 12.15 | 1.30% | 1.43% | 27119 | 3349万 | 23.58 | 30.64 | -14.45 | 82 | 中铁装配 | 2023-12-20 三 | 12.56 | 12.59 | 12.30 | 12.66 | 12.29 | -2.30% | 1.49% | 28240 | 3521万 | 23.28 | 30.25 | -14.26 | 83 | 中铁装配 | 2023-12-19 二 | 12.99 | 12.86 | 12.59 | 13.10 | 12.47 | -2.10% | 2.22% | 42017 | 5316万 | 23.83 | 30.96 | -14.6 | 84 | 中铁装配 | 2023-12-18 一 | 13.25 | 13.31 | 12.86 | 13.29 | 12.77 | -3.38% | 2.71% | 51223 | 6634万 | 24.34 | 31.62 | -14.91 | 85 | 中铁装配 | 2023-12-15 五 | 13.54 | 13.60 | 13.31 | 13.73 | 13.28 | -2.13% | 2.84% | 53745 | 7273万 | 25.19 | 32.73 | -15.43 | 86 | 中铁装配 | 2023-12-14 四 | 13.50 | 13.54 | 13.60 | 13.73 | 13.41 | 0.44% | 2.98% | 56378 | 7658万 | 25.74 | 33.44 | -15.77 | 87 | 中铁装配 | 2023-12-13 三 | 13.50 | 13.49 | 13.54 | 13.65 | 13.23 | 0.37% | 3.03% | 57351 | 7696万 | 25.63 | 33.3 | -15.7 | 88 | 中铁装配 | 2023-12-12 二 | 13.22 | 13.25 | 13.49 | 13.73 | 13.08 | 1.81% | 3.01% | 56901 | 7656万 | 25.53 | 33.17 | -15.64 | 89 | 中铁装配 | 2023-12-11 一 | 12.95 | 13.00 | 13.25 | 13.29 | 12.77 | 1.92% | 2.82% | 53292 | 6978万 | 25.08 | 32.58 | -15.36 | 90 | 中铁装配 | 2023-12-08 五 | 13.11 | 13.15 | 13.00 | 13.21 | 12.81 | -1.14% | 3.60% | 68204 | 8844万 | 24.6 | 31.97 | -15.07 | 91 | 中铁装配 | 2023-12-07 四 | 13.29 | 13.33 | 13.15 | 13.40 | 13.10 | -1.35% | 2.79% | 52777 | 6964万 | 24.89 | 32.34 | -15.25 | 92 | 中铁装配 | 2023-12-06 三 | 13.45 | 13.42 | 13.33 | 13.70 | 13.32 | -0.67% | 3.41% | 64529 | 8693万 | 25.23 | 32.78 | -15.46 | 93 | 中铁装配 | 2023-12-05 二 | 13.67 | 13.88 | 13.42 | 13.80 | 13.40 | -3.31% | 5.13% | 97123 | 13169万 | 25.4 | 33 | -15.56 | 94 | 中铁装配 | 2023-12-04 一 | 13.22 | 13.39 | 13.88 | 14.12 | 13.22 | 3.66% | 8.00% | 151387 | 20795万 | 26.27 | 34.13 | -16.1 | 95 | 中铁装配 | 2023-12-01 五 | 12.91 | 12.90 | 13.39 | 13.97 | 12.84 | 3.80% | 5.93% | 112191 | 15173万 | 25.34 | 32.93 | -15.53 | 96 | 中铁装配 | 2023-11-30 四 | 12.90 | 12.90 | 12.90 | 13.14 | 12.85 | 0.00% | 1.70% | 32103 | 4164万 | 24.41 | 31.72 | -14.96 | 97 | 中铁装配 | 2023-11-29 三 | 13.20 | 13.16 | 12.90 | 13.20 | 12.88 | -1.98% | 1.61% | 30380 | 3946万 | 24.41 | 31.72 | -14.96 | 98 | 中铁装配 | 2023-11-28 二 | 13.15 | 13.13 | 13.16 | 13.18 | 13.06 | 0.23% | 0.99% | 18789 | 2467万 | 24.91 | 32.36 | -15.26 | 99 | 中铁装配 | 2023-11-24 五 | 13.50 | 13.55 | 13.28 | 13.63 | 13.24 | -1.99% | 1.77% | 33539 | 4484万 | 25.13 | 32.66 | -15.4 | 100 | 中铁装配 | 2023-11-23 四 | 13.34 | 13.39 | 13.55 | 13.60 | 13.29 | 1.19% | 1.47% | 27861 | 3748万 | 25.65 | 33.32 | -15.71 | 101 | 中铁装配 | 2023-11-22 三 | 13.56 | 13.59 | 13.39 | 13.67 | 13.39 | -1.47% | 1.80% | 34078 | 4610万 | 25.34 | 32.93 | -15.53 | 102 | 中铁装配 | 2023-11-21 二 | 13.63 | 13.58 | 13.59 | 13.93 | 13.57 | 0.07% | 2.96% | 56019 | 7713万 | 25.72 | 33.42 | -15.76 | 103 | 中铁装配 | 2023-11-20 一 | 13.40 | 13.37 | 13.58 | 13.64 | 13.25 | 1.57% | 1.93% | 36527 | 4917万 | 25.7 | 33.39 | -15.75 | 104 | 中铁装配 | 2023-11-17 五 | 13.52 | 13.52 | 13.37 | 13.52 | 13.21 | -1.11% | 2.04% | 38632 | 5151万 | 25.3 | 32.88 | -15.5 | 105 | 中铁装配 | 2023-11-16 四 | 13.48 | 13.53 | 13.52 | 13.61 | 13.42 | -0.07% | 1.80% | 34121 | 4612万 | 25.59 | 33.25 | -15.68 | 106 | 中铁装配 | 2023-11-15 三 | 13.70 | 13.56 | 13.53 | 13.85 | 13.53 | -0.22% | 2.57% | 48548 | 6628万 | 25.61 | 33.27 | -15.69 | 107 | 中铁装配 | 2023-11-14 二 | 13.50 | 13.49 | 13.56 | 13.63 | 13.37 | 0.52% | 2.31% | 43774 | 5912万 | 25.66 | 33.35 | -15.72 | 108 | 中铁装配 | 2023-11-13 一 | 13.20 | 13.15 | 13.49 | 13.50 | 13.02 | 2.59% | 2.78% | 52664 | 7025万 | 25.53 | 33.17 | -15.64 | 109 | 中铁装配 | 2023-11-10 五 | 13.24 | 13.30 | 13.15 | 13.31 | 13.05 | -1.13% | 1.59% | 30042 | 3947万 | 24.89 | 32.34 | -15.25 | 110 | 中铁装配 | 2023-11-09 四 | 13.36 | 13.39 | 13.30 | 13.60 | 13.24 | -0.67% | 2.43% | 46068 | 6175万 | 25.17 | 32.71 | -15.42 | 111 | 中铁装配 | 2023-11-08 三 | 13.35 | 13.24 | 13.39 | 13.48 | 13.15 | 1.13% | 2.62% | 49645 | 6611万 | 25.34 | 32.93 | -15.53 | 112 | 中铁装配 | 2023-11-07 二 | 13.24 | 13.22 | 13.24 | 13.28 | 13.05 | 0.15% | 2.03% | 38341 | 5050万 | 25.06 | 32.56 | -15.35 | 113 | 中铁装配 | 2023-11-06 一 | 12.90 | 12.78 | 13.22 | 13.24 | 12.80 | 3.44% | 2.47% | 46669 | 6103万 | 25.02 | 32.51 | -15.33 | 114 | 中铁装配 | 2023-11-03 五 | 12.82 | 12.67 | 12.78 | 12.91 | 12.65 | 0.87% | 1.81% | 34317 | 4391万 | 24.19 | 31.43 | -14.82 | 115 | 中铁装配 | 2023-11-02 四 | 13.03 | 12.99 | 12.67 | 13.12 | 12.65 | -2.46% | 2.89% | 54722 | 7010万 | 23.98 | 31.16 | -14.69 | 116 | 中铁装配 | 2023-11-01 三 | 13.26 | 13.18 | 12.99 | 13.29 | 12.97 | -1.44% | 1.83% | 34634 | 4534万 | 24.59 | 31.94 | -15.06 | 117 | 中铁装配 | 2023-10-31 二 | 13.30 | 13.37 | 13.18 | 13.43 | 13.10 | -1.42% | 1.90% | 35900 | 4744万 | 24.94 | 32.41 | -15.28 | 118 | 中铁装配 | 2023-10-30 一 | 13.17 | 13.25 | 13.37 | 13.37 | 13.11 | 0.91% | 1.93% | 36597 | 4849万 | 25.3 | 32.88 | -15.5 | 119 | 中铁装配 | 2023-10-27 五 | 13.03 | 13.19 | 13.25 | 13.40 | 12.93 | 0.45% | 2.42% | 45895 | 6046万 | 25.08 | 32.58 | -15.36 | 120 | 中铁装配 | 2023-10-26 四 | 13.02 | 13.20 | 13.19 | 13.25 | 12.81 | -0.08% | 2.45% | 46406 | 6041万 | 24.96 | 32.44 | -15.29 | 121 | 中铁装配 | 2023-10-25 三 | 13.47 | 13.03 | 13.20 | 13.61 | 13.19 | 1.30% | 2.97% | 56169 | 7528万 | 24.98 | 32.46 | -15.31 | 122 | 中铁装配 | 2023-10-24 二 | 12.73 | 12.72 | 13.03 | 13.14 | 12.73 | 2.44% | 1.61% | 30393 | 3953万 | 24.66 | 32.04 | -15.11 | 123 | 中铁装配 | 2023-10-23 一 | 12.98 | 13.11 | 12.72 | 13.13 | 12.66 | -2.97% | 2.05% | 38814 | 4977万 | 24.07 | 31.28 | -14.75 | 124 | 中铁装配 | 2023-10-20 五 | 12.96 | 12.98 | 13.11 | 13.27 | 12.93 | 1.00% | 1.70% | 32228 | 4233万 | 24.81 | 32.24 | -13.2 | 125 | 中铁装配 | 2023-10-19 四 | 13.15 | 13.21 | 12.98 | 13.33 | 12.95 | -1.74% | 2.36% | 44748 | 5864万 | 24.57 | 31.92 | -13.06 | 126 | 中铁装配 | 2023-10-18 三 | 13.75 | 13.82 | 13.21 | 13.75 | 13.20 | -4.41% | 3.10% | 58630 | 7833万 | 25 | 32.49 | -13.3 | 127 | 中铁装配 | 2023-10-17 二 | 13.75 | 13.69 | 13.82 | 13.94 | 13.52 | 0.95% | 2.60% | 49229 | 6764万 | 26.16 | 33.99 | -13.91 | 128 | 中铁装配 | 2023-10-16 一 | 13.81 | 13.80 | 13.69 | 13.88 | 13.59 | -0.80% | 2.31% | 43704 | 5990万 | 25.91 | 33.67 | -13.78 | 129 | 中铁装配 | 2023-10-13 五 | 14.00 | 14.11 | 13.80 | 14.01 | 13.70 | -2.20% | 3.06% | 57995 | 8011万 | 26.12 | 33.94 | -13.89 | 130 | 中铁装配 | 2023-10-12 四 | 13.97 | 13.91 | 14.11 | 14.43 | 13.96 | 1.44% | 3.76% | 71232 | 10087万 | 26.7 | 34.7 | -14.2 | 131 | 中铁装配 | 2023-10-11 三 | 14.06 | 14.11 | 13.91 | 14.24 | 13.76 | -1.42% | 4.38% | 82858 | 11527万 | 26.33 | 34.21 | -14 | 132 | 中铁装配 | 2023-10-10 二 | 15.51 | 15.37 | 14.11 | 15.75 | 13.82 | -8.20% | 8.93% | 168982 | 24472万 | 26.7 | 34.7 | -14.2 | 133 | 中铁装配 | 2023-10-09 一 | 16.00 | 16.05 | 15.37 | 16.00 | 15.34 | -4.24% | 6.12% | 115754 | 18037万 | 29.09 | 37.8 | -15.47 | 134 | 中铁装配 | 2023-09-28 四 | 15.60 | 15.69 | 16.05 | 16.11 | 15.48 | 2.29% | 7.20% | 136283 | 21599万 | 30.38 | 39.47 | -16.15 | 135 | 中铁装配 | 2023-09-27 三 | 15.65 | 15.67 | 15.69 | 16.18 | 15.63 | 0.13% | 7.22% | 136736 | 21665万 | 29.7 | 38.58 | -15.79 | 136 | 中铁装配 | 2023-09-26 二 | 15.38 | 15.39 | 15.67 | 16.05 | 15.20 | 1.82% | 6.44% | 121920 | 19082万 | 29.66 | 38.53 | -15.77 | 137 | 中铁装配 | 2023-09-25 一 | 15.25 | 15.26 | 15.39 | 15.78 | 15.10 | 0.85% | 5.99% | 113373 | 17544万 | 29.13 | 37.85 | -15.49 | 138 | 中铁装配 | 2023-09-22 五 | 14.53 | 14.66 | 15.26 | 15.50 | 14.45 | 4.09% | 5.05% | 95546 | 14356万 | 28.88 | 37.53 | -15.36 | 139 | 中铁装配 | 2023-09-21 四 | 14.85 | 15.01 | 14.66 | 15.30 | 14.50 | -2.33% | 4.56% | 86367 | 12803万 | 27.75 | 36.05 | -14.76 | 140 | 中铁装配 | 2023-09-20 三 | 14.86 | 15.15 | 15.01 | 15.59 | 14.71 | -0.92% | 6.89% | 130437 | 19779万 | 28.41 | 36.91 | -15.11 | 141 | 中铁装配 | 2023-09-19 二 | 14.64 | 14.64 | 15.15 | 16.68 | 14.53 | 3.48% | 11.00% | 208203 | 32161万 | 28.67 | 37.26 | -15.25 | 142 | 中铁装配 | 2023-09-18 一 | 15.00 | 15.08 | 14.64 | 15.19 | 14.58 | -2.92% | 3.74% | 70748 | 10457万 | 27.71 | 36 | -14.74 | 143 | 中铁装配 | 2023-09-15 五 | 15.60 | 15.50 | 15.08 | 15.63 | 14.92 | -2.71% | 3.79% | 71798 | 10901万 | 28.54 | 37.08 | -15.18 | 144 | 中铁装配 | 2023-09-14 四 | 15.88 | 15.82 | 15.50 | 15.96 | 15.32 | -2.02% | 3.54% | 67062 | 10419万 | 29.34 | 38.12 | -15.6 | 145 | 中铁装配 | 2023-09-13 三 | 16.27 | 16.31 | 15.82 | 16.44 | 15.59 | -3.00% | 5.30% | 100343 | 16026万 | 29.94 | 38.9 | -15.92 | 146 | 中铁装配 | 2023-09-12 二 | 16.19 | 16.13 | 16.31 | 16.80 | 15.92 | 1.12% | 6.21% | 117574 | 19280万 | 30.87 | 40.11 | -16.42 | 147 | 中铁装配 | 2023-09-11 一 | 16.13 | 16.44 | 16.13 | 16.35 | 15.75 | -1.89% | 6.29% | 118981 | 19134万 | 30.53 | 39.67 | -16.23 | 148 | 中铁装配 | 2023-09-08 五 | 15.64 | 15.80 | 16.44 | 16.58 | 15.36 | 4.05% | 10.24% | 193757 | 30976万 | 31.11 | 40.43 | -16.55 | 149 | 中铁装配 | 2023-09-07 四 | 15.21 | 15.32 | 15.80 | 16.17 | 15.13 | 3.13% | 9.91% | 187563 | 29650万 | 29.9 | 38.85 | -15.9 | 150 | 中铁装配 | 2023-09-06 三 | 15.38 | 15.63 | 15.32 | 15.50 | 15.15 | -1.98% | 3.88% | 73346 | 11226万 | 28.99 | 37.67 | -15.42 | 151 | 中铁装配 | 2023-09-05 二 | 15.66 | 15.53 | 15.63 | 15.85 | 15.25 | 0.64% | 5.34% | 101112 | 15644万 | 29.58 | 38.44 | -15.73 | 152 | 中铁装配 | 2023-09-04 一 | 14.76 | 14.70 | 15.53 | 16.38 | 14.63 | 5.65% | 8.40% | 158931 | 24662万 | 29.39 | 38.19 | -15.63 | 153 | 中铁装配 | 2023-09-01 五 | 14.31 | 14.19 | 14.70 | 14.76 | 14.23 | 3.59% | 4.70% | 88907 | 12947万 | 27.82 | 36.15 | -14.8 | 154 | 中铁装配 | 2023-08-31 四 | 14.35 | 14.41 | 14.19 | 14.73 | 14.15 | -1.53% | 3.21% | 60668 | 8706万 | 26.86 | 34.89 | -14.28 | 155 | 中铁装配 | 2023-08-30 三 | 14.56 | 14.73 | 14.41 | 14.73 | 14.31 | -2.17% | 3.36% | 63520 | 9198万 | 27.27 | 35.44 | -14.5 | 156 | 中铁装配 | 2023-08-29 二 | 14.11 | 14.16 | 14.73 | 14.75 | 14.11 | 4.03% | 3.99% | 75522 | 10951万 | 27.88 | 36.22 | -14.83 | 157 | 中铁装配 | 2023-08-28 一 | 14.55 | 13.64 | 14.16 | 14.70 | 14.10 | 3.81% | 4.86% | 92026 | 13272万 | 26.8 | 34.82 | -14.25 | 158 | 中铁装配 | 2023-08-25 五 | 13.97 | 14.01 | 13.64 | 14.11 | 13.58 | -2.64% | 3.22% | 60922 | 8416万 | 25.82 | 33.54 | -13.73 | 159 | 中铁装配 | 2023-08-23 三 | 14.98 | 15.13 | 14.59 | 15.01 | 14.58 | -3.57% | 3.70% | 70104 | 10307万 | 27.61 | 35.88 | -14.68 | 160 | 中铁装配 | 2023-08-22 二 | 15.31 | 15.25 | 15.13 | 15.69 | 14.80 | -0.79% | 5.83% | 110261 | 16659万 | 28.64 | 37.21 | -15.23 |
|
行情刷新 | 流通股东
|