| 股票名称 | 代码 300527 | 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 | 中船应急 | 2024-10-31 四 | 9.57 | 9.56 | 9.52 | 9.62 | 9.35 | -0.42% | 3.65% | 351514 | 33383万 | 91.7 | 91.7 | 8048.7 | 2 | 中船应急 | 2024-10-30 三 | 9.50 | 9.64 | 9.56 | 9.73 | 9.43 | -0.83% | 3.04% | 293066 | 28032万 | 92.09 | 92.09 | 8082.52 | 3 | 中船应急 | 2024-10-29 二 | 9.88 | 9.98 | 9.64 | 10.19 | 9.60 | -3.41% | 4.99% | 480309 | 47109万 | 92.86 | 92.86 | 8150.15 | 4 | 中船应急 | 2024-10-28 一 | 9.70 | 9.61 | 9.98 | 10.11 | 9.55 | 3.85% | 6.22% | 599140 | 59356万 | 96.13 | 96.13 | 8437.61 | 5 | 中船应急 | 2024-10-25 五 | 9.28 | 9.31 | 9.61 | 9.70 | 9.26 | 3.22% | 5.44% | 523630 | 49838万 | 92.57 | 92.57 | 8124.79 | 6 | 中船应急 | 2024-10-24 四 | 9.41 | 9.59 | 9.31 | 9.50 | 9.22 | -2.92% | 4.86% | 468227 | 43578万 | 89.68 | 89.68 | -135.39 | 7 | 中船应急 | 2024-10-23 三 | 9.26 | 9.43 | 9.59 | 9.86 | 9.26 | 1.70% | 8.92% | 858773 | 82444万 | 92.38 | 92.38 | -139.46 | 8 | 中船应急 | 2024-10-22 二 | 9.98 | 10.69 | 9.43 | 10.00 | 9.31 | -11.79% | 12.51% | 1204717 | 115578万 | 90.83 | 90.83 | -137.13 | 9 | 中船应急 | 2024-10-21 一 | 10.59 | 10.57 | 10.69 | 11.03 | 10.52 | 1.14% | 9.16% | 882463 | 95088万 | 102.97 | 102.97 | -155.46 | 10 | 中船应急 | 2024-10-18 五 | 10.30 | 10.62 | 10.57 | 10.91 | 9.90 | -0.47% | 10.31% | 993492 | 102906万 | 101.81 | 101.81 | -153.71 | 11 | 中船应急 | 2024-10-17 四 | 10.79 | 10.95 | 10.62 | 11.49 | 10.33 | -3.01% | 9.74% | 938077 | 101452万 | 102.3 | 102.3 | -154.44 | 12 | 中船应急 | 2024-10-16 三 | 11.11 | 12.02 | 10.95 | 11.60 | 10.69 | -8.90% | 11.23% | 1081678 | 120885万 | 105.48 | 105.48 | -159.24 | 13 | 中船应急 | 2024-10-15 二 | 9.70 | 10.32 | 12.02 | 12.03 | 9.50 | 16.47% | 15.52% | 1494715 | 160516万 | 115.78 | 115.78 | -174.8 | 14 | 中船应急 | 2024-10-14 一 | 9.16 | 9.53 | 10.32 | 10.98 | 9.16 | 8.29% | 11.38% | 1096172 | 111357万 | 99.41 | 99.41 | -150.08 | 15 | 中船应急 | 2024-10-11 五 | 10.07 | 10.01 | 9.53 | 11.10 | 9.21 | -4.80% | 14.68% | 1413771 | 145884万 | 91.8 | 91.8 | -138.59 | 16 | 中船应急 | 2024-10-10 四 | 8.45 | 8.34 | 10.01 | 10.01 | 8.39 | 20.02% | 11.05% | 1064750 | 102136万 | 96.42 | 96.42 | -145.57 | 17 | 中船应急 | 2024-10-09 三 | 9.26 | 9.73 | 8.34 | 9.26 | 8.33 | -14.29% | 4.80% | 462629 | 40817万 | 80.33 | 80.33 | -121.28 | 18 | 中船应急 | 2024-10-08 二 | 10.00 | 8.40 | 9.73 | 10.00 | 8.92 | 15.83% | 6.90% | 664367 | 63163万 | 93.72 | 93.72 | -141.5 | 19 | 中船应急 | 2024-09-30 一 | 7.54 | 7.23 | 8.40 | 8.51 | 7.54 | 16.18% | 5.61% | 540476 | 43577万 | 80.91 | 80.91 | -122.15 | 20 | 中船应急 | 2024-09-27 五 | 7.00 | 6.89 | 7.23 | 7.31 | 6.93 | 4.93% | 2.35% | 226407 | 16100万 | 69.64 | 69.64 | -105.14 | 21 | 中船应急 | 2024-09-26 四 | 6.75 | 6.73 | 6.89 | 6.90 | 6.70 | 2.38% | 1.27% | 122805 | 8350万 | 66.37 | 66.37 | -100.2 | 22 | 中船应急 | 2024-09-25 三 | 6.67 | 6.64 | 6.73 | 6.84 | 6.66 | 1.36% | 1.35% | 130375 | 8809万 | 64.83 | 64.83 | -97.87 | 23 | 中船应急 | 2024-09-24 二 | 6.52 | 6.52 | 6.64 | 6.66 | 6.47 | 1.84% | 1.33% | 128129 | 8436万 | 63.96 | 63.96 | -96.56 | 24 | 中船应急 | 2024-09-23 一 | 6.51 | 6.51 | 6.52 | 6.56 | 6.48 | 0.15% | 0.72% | 69332 | 4522万 | 62.8 | 62.8 | -94.81 | 25 | 中船应急 | 2024-09-20 五 | 6.58 | 6.58 | 6.51 | 6.63 | 6.46 | -1.06% | 1.16% | 111266 | 7243万 | 62.71 | 62.71 | -94.67 | 26 | 中船应急 | 2024-09-19 四 | 6.72 | 6.72 | 6.58 | 6.75 | 6.37 | -2.08% | 1.97% | 189685 | 12341万 | 63.38 | 63.38 | -95.69 | 27 | 中船应急 | 2024-09-18 三 | 6.72 | 6.85 | 6.72 | 6.78 | 6.62 | -1.90% | 1.28% | 123104 | 8244万 | 64.73 | 64.73 | -97.72 | 28 | 中船应急 | 2024-09-13 五 | 6.79 | 6.75 | 6.85 | 6.91 | 6.75 | 1.48% | 1.58% | 151981 | 10405万 | 65.98 | 65.98 | -99.61 | 29 | 中船应急 | 2024-09-12 四 | 6.74 | 6.76 | 6.75 | 6.84 | 6.70 | -0.15% | 0.89% | 86116 | 5835万 | 65.02 | 65.02 | -98.16 | 30 | 中船应急 | 2024-09-11 三 | 6.81 | 6.83 | 6.76 | 6.87 | 6.69 | -1.02% | 1.22% | 117850 | 7998万 | 65.12 | 65.12 | -98.3 | 31 | 中船应急 | 2024-09-10 二 | 6.70 | 6.72 | 6.83 | 6.91 | 6.66 | 1.64% | 1.81% | 174593 | 11865万 | 65.79 | 65.79 | -99.32 | 32 | 中船应急 | 2024-09-09 一 | 6.43 | 6.55 | 6.72 | 6.72 | 6.41 | 2.60% | 1.86% | 178685 | 11792万 | 64.73 | 64.73 | -97.72 | 33 | 中船应急 | 2024-09-06 五 | 6.51 | 6.49 | 6.55 | 6.71 | 6.51 | 0.92% | 1.77% | 170161 | 11238万 | 63.09 | 63.09 | -95.25 | 34 | 中船应急 | 2024-09-05 四 | 6.63 | 6.62 | 6.49 | 6.63 | 6.46 | -1.96% | 1.71% | 164759 | 10745万 | 62.51 | 62.51 | -94.38 | 35 | 中船应急 | 2024-09-04 三 | 6.60 | 6.83 | 6.62 | 6.85 | 6.53 | -3.07% | 3.08% | 296608 | 19695万 | 63.77 | 63.77 | -96.27 | 36 | 中船应急 | 2024-09-03 二 | 7.00 | 6.36 | 6.83 | 7.27 | 6.78 | 7.39% | 4.13% | 397466 | 27761万 | 65.79 | 65.79 | -99.32 | 37 | 中船应急 | 2024-09-02 一 | 6.49 | 6.49 | 6.36 | 6.54 | 6.35 | -2.00% | 0.67% | 64990 | 4172万 | 61.26 | 61.26 | -92.49 | 38 | 中船应急 | 2024-08-30 五 | 6.47 | 6.45 | 6.49 | 6.56 | 6.42 | 0.62% | 0.93% | 89180 | 5812万 | 62.51 | 62.51 | -94.38 | 39 | 中船应急 | 2024-08-29 四 | 6.40 | 6.20 | 6.45 | 6.51 | 6.33 | 4.03% | 1.30% | 125034 | 8051万 | 62.13 | 62.13 | -93.8 | 40 | 中船应急 | 2024-08-28 三 | 6.14 | 6.17 | 6.20 | 6.26 | 6.14 | 0.49% | 0.45% | 43470 | 2701万 | 59.72 | 59.72 | -28.56 | 41 | 中船应急 | 2024-08-27 二 | 6.30 | 6.29 | 6.17 | 6.32 | 6.16 | -1.91% | 0.48% | 46707 | 2900万 | 59.43 | 59.43 | -28.42 | 42 | 中船应急 | 2024-08-26 一 | 6.21 | 6.29 | 6.29 | 6.33 | 6.20 | 0.00% | 0.41% | 39176 | 2458万 | 60.59 | 60.59 | -28.97 | 43 | 中船应急 | 2024-08-23 五 | 6.38 | 6.36 | 6.29 | 6.40 | 6.24 | -1.10% | 0.49% | 47649 | 2997万 | 60.59 | 60.59 | -28.97 | 44 | 中船应急 | 2024-08-22 四 | 6.38 | 6.40 | 6.36 | 6.48 | 6.34 | -0.63% | 0.47% | 45303 | 2896万 | 61.26 | 61.26 | -29.29 | 45 | 中船应急 | 2024-08-21 三 | 6.44 | 6.45 | 6.40 | 6.48 | 6.37 | -0.78% | 0.41% | 39390 | 2526万 | 61.65 | 61.65 | -29.48 | 46 | 中船应急 | 2024-08-20 二 | 6.58 | 6.57 | 6.45 | 6.61 | 6.42 | -1.83% | 0.59% | 56990 | 3686万 | 62.13 | 62.13 | -29.71 | 47 | 中船应急 | 2024-08-19 一 | 6.50 | 6.51 | 6.57 | 6.61 | 6.46 | 0.92% | 0.66% | 64002 | 4196万 | 63.28 | 63.28 | -30.26 | 48 | 中船应急 | 2024-08-16 五 | 6.61 | 6.57 | 6.51 | 6.62 | 6.48 | -0.91% | 0.69% | 66408 | 4332万 | 62.71 | 62.71 | -29.98 | 49 | 中船应急 | 2024-08-15 四 | 6.52 | 6.54 | 6.57 | 6.63 | 6.46 | 0.46% | 0.63% | 60662 | 3973万 | 63.28 | 63.28 | -30.26 | 50 | 中船应急 | 2024-08-14 三 | 6.59 | 6.60 | 6.54 | 6.62 | 6.52 | -0.91% | 0.43% | 40969 | 2688万 | 63 | 63 | -30.12 | 51 | 中船应急 | 2024-08-13 二 | 6.49 | 6.50 | 6.60 | 6.65 | 6.48 | 1.54% | 0.63% | 60853 | 3997万 | 63.57 | 63.57 | -30.4 | 52 | 中船应急 | 2024-08-12 一 | 6.53 | 6.56 | 6.50 | 6.60 | 6.40 | -0.91% | 0.70% | 67324 | 4381万 | 62.61 | 62.61 | -29.94 | 53 | 中船应急 | 2024-08-09 五 | 6.66 | 6.65 | 6.56 | 6.71 | 6.54 | -1.35% | 0.57% | 54496 | 3600万 | 63.19 | 63.19 | -30.21 | 54 | 中船应急 | 2024-08-08 四 | 6.78 | 6.78 | 6.65 | 6.79 | 6.61 | -1.92% | 0.77% | 74479 | 4964万 | 64.06 | 64.06 | -30.63 | 55 | 中船应急 | 2024-08-07 三 | 6.74 | 6.72 | 6.78 | 6.83 | 6.70 | 0.89% | 0.78% | 75602 | 5122万 | 65.31 | 65.31 | -31.23 | 56 | 中船应急 | 2024-08-06 二 | 6.65 | 6.60 | 6.72 | 6.75 | 6.59 | 1.82% | 0.87% | 83960 | 5610万 | 64.73 | 64.73 | -30.95 | 57 | 中船应急 | 2024-08-05 一 | 6.69 | 6.77 | 6.60 | 6.83 | 6.55 | -2.51% | 1.06% | 102294 | 6833万 | 63.57 | 63.57 | -30.4 | 58 | 中船应急 | 2024-08-02 五 | 6.78 | 6.83 | 6.77 | 6.94 | 6.74 | -0.88% | 1.28% | 123674 | 8475万 | 65.21 | 65.21 | -31.18 | 59 | 中船应急 | 2024-08-01 四 | 6.73 | 6.76 | 6.83 | 6.91 | 6.73 | 1.04% | 1.27% | 121887 | 8339万 | 65.79 | 65.79 | -31.46 | 60 | 中船应急 | 2024-07-31 三 | 6.62 | 6.67 | 6.76 | 6.79 | 6.62 | 1.35% | 1.20% | 115668 | 7772万 | 65.12 | 65.12 | -31.13 | 61 | 中船应急 | 2024-07-30 二 | 6.58 | 6.66 | 6.67 | 6.76 | 6.53 | 0.15% | 1.21% | 116394 | 7731万 | 64.25 | 64.25 | -30.72 | 62 | 中船应急 | 2024-07-29 一 | 6.50 | 6.49 | 6.66 | 6.75 | 6.48 | 2.62% | 1.68% | 161933 | 10777万 | 64.15 | 64.15 | -30.67 | 63 | 中船应急 | 2024-07-26 五 | 6.27 | 6.25 | 6.49 | 6.53 | 6.27 | 3.84% | 1.29% | 124590 | 8033万 | 62.51 | 62.51 | -29.89 | 64 | 中船应急 | 2024-07-25 四 | 6.33 | 6.38 | 6.25 | 6.33 | 6.21 | -2.04% | 0.78% | 75202 | 4706万 | 60.2 | 60.2 | -28.79 | 65 | 中船应急 | 2024-07-24 三 | 6.33 | 6.34 | 6.38 | 6.48 | 6.29 | 0.63% | 0.90% | 86304 | 5518万 | 61.45 | 61.45 | -29.38 | 66 | 中船应急 | 2024-07-23 二 | 6.46 | 6.43 | 6.34 | 6.48 | 6.33 | -1.40% | 0.68% | 65627 | 4208万 | 61.07 | 61.07 | -29.2 | 67 | 中船应急 | 2024-07-22 一 | 6.36 | 6.36 | 6.43 | 6.45 | 6.36 | 1.10% | 0.89% | 85290 | 5470万 | 61.94 | 61.94 | -29.61 | 68 | 中船应急 | 2024-07-19 五 | 6.30 | 6.34 | 6.36 | 6.39 | 6.28 | 0.32% | 0.70% | 67214 | 4266万 | 61.26 | 61.26 | -29.29 | 69 | 中船应急 | 2024-07-18 四 | 6.25 | 6.29 | 6.34 | 6.35 | 6.15 | 0.79% | 0.79% | 76032 | 4752万 | 61.07 | 61.07 | -29.2 | 70 | 中船应急 | 2024-07-17 三 | 6.29 | 6.31 | 6.29 | 6.38 | 6.28 | -0.32% | 0.55% | 52841 | 3338万 | 60.59 | 60.59 | -28.97 | 71 | 中船应急 | 2024-07-16 二 | 6.24 | 6.28 | 6.31 | 6.35 | 6.21 | 0.48% | 0.58% | 56193 | 3533万 | 60.78 | 60.78 | -29.06 | 72 | 中船应急 | 2024-07-15 一 | 6.34 | 6.30 | 6.28 | 6.37 | 6.26 | -0.32% | 0.48% | 46417 | 2920万 | 60.49 | 60.49 | -28.92 | 73 | 中船应急 | 2024-07-12 五 | 6.34 | 6.33 | 6.30 | 6.36 | 6.26 | -0.47% | 0.56% | 54348 | 3427万 | 60.68 | 60.68 | -29.02 | 74 | 中船应急 | 2024-07-11 四 | 6.25 | 6.18 | 6.33 | 6.34 | 6.25 | 2.43% | 0.87% | 84051 | 5303万 | 60.97 | 60.97 | -29.15 | 75 | 中船应急 | 2024-07-10 三 | 6.18 | 6.23 | 6.18 | 6.27 | 6.16 | -0.80% | 0.58% | 56026 | 3485万 | 59.53 | 59.53 | -28.46 | 76 | 中船应急 | 2024-07-09 二 | 6.10 | 6.14 | 6.23 | 6.25 | 6.03 | 1.47% | 0.87% | 83416 | 5124万 | 60.01 | 60.01 | -28.69 | 77 | 中船应急 | 2024-07-08 一 | 6.28 | 6.23 | 6.14 | 6.41 | 6.10 | -1.44% | 0.94% | 90686 | 5666万 | 59.14 | 59.14 | -28.28 | 78 | 中船应急 | 2024-07-05 五 | 6.11 | 6.14 | 6.23 | 6.25 | 6.04 | 1.47% | 0.71% | 68214 | 4203万 | 60.01 | 60.01 | -28.69 | 79 | 中船应急 | 2024-07-04 四 | 6.34 | 6.35 | 6.14 | 6.37 | 6.10 | -3.31% | 0.96% | 92409 | 5752万 | 59.14 | 59.14 | -28.28 | 80 | 中船应急 | 2024-07-03 三 | 6.39 | 6.39 | 6.35 | 6.42 | 6.25 | -0.63% | 0.92% | 88257 | 5597万 | 61.17 | 61.17 | -29.25 | 81 | 中船应急 | 2024-07-02 二 | 6.37 | 6.41 | 6.39 | 6.49 | 6.36 | -0.31% | 0.74% | 70845 | 4542万 | 61.55 | 61.55 | -29.43 | 82 | 中船应急 | 2024-07-01 一 | 6.50 | 6.47 | 6.41 | 6.55 | 6.31 | -0.93% | 0.97% | 93388 | 5971万 | 61.74 | 61.74 | -29.52 | 83 | 中船应急 | 2024-06-28 五 | 6.28 | 6.28 | 6.47 | 6.64 | 6.25 | 3.03% | 1.77% | 170623 | 11056万 | 62.32 | 62.32 | -29.8 | 84 | 中船应急 | 2024-06-27 四 | 6.32 | 6.35 | 6.28 | 6.46 | 6.20 | -1.10% | 1.24% | 119685 | 7571万 | 60.49 | 60.49 | -28.92 | 85 | 中船应急 | 2024-06-26 三 | 6.26 | 6.24 | 6.35 | 6.35 | 6.13 | 1.76% | 0.81% | 78385 | 4897万 | 61.17 | 61.17 | -29.25 | 86 | 中船应急 | 2024-06-25 二 | 6.25 | 6.28 | 6.24 | 6.36 | 6.16 | -0.64% | 0.88% | 84593 | 5296万 | 60.11 | 60.11 | -28.74 | 87 | 中船应急 | 2024-06-24 一 | 6.43 | 6.42 | 6.28 | 6.60 | 6.26 | -2.18% | 1.14% | 109550 | 7003万 | 60.49 | 60.49 | -28.92 | 88 | 中船应急 | 2024-06-21 五 | 6.42 | 6.43 | 6.42 | 6.51 | 6.34 | -0.16% | 0.68% | 65357 | 4202万 | 61.84 | 61.84 | -29.57 | 89 | 中船应急 | 2024-06-20 四 | 6.60 | 6.65 | 6.43 | 6.75 | 6.40 | -3.31% | 1.36% | 131105 | 8553万 | 61.94 | 61.94 | -29.61 | 90 | 中船应急 | 2024-06-19 三 | 6.76 | 6.75 | 6.65 | 6.78 | 6.64 | -1.48% | 0.90% | 86418 | 5790万 | 64.06 | 64.06 | -30.63 | 91 | 中船应急 | 2024-06-18 二 | 6.55 | 6.60 | 6.75 | 6.77 | 6.52 | 2.27% | 1.47% | 141730 | 9462万 | 65.02 | 65.02 | -31.09 | 92 | 中船应急 | 2024-06-17 一 | 6.63 | 6.65 | 6.60 | 6.67 | 6.51 | -0.75% | 0.95% | 91815 | 6049万 | 63.57 | 63.57 | -30.4 | 93 | 中船应急 | 2024-06-14 五 | 6.51 | 6.56 | 6.65 | 6.65 | 6.47 | 1.37% | 1.19% | 115080 | 7563万 | 64.06 | 64.06 | -30.63 | 94 | 中船应急 | 2024-06-13 四 | 6.50 | 6.54 | 6.56 | 6.60 | 6.48 | 0.31% | 1.00% | 96030 | 6275万 | 63.19 | 63.19 | -30.21 | 95 | 中船应急 | 2024-06-12 三 | 6.50 | 6.50 | 6.54 | 6.73 | 6.45 | 0.62% | 1.29% | 124307 | 8163万 | 63 | 63 | -30.12 | 96 | 中船应急 | 2024-06-11 二 | 6.43 | 6.49 | 6.50 | 6.51 | 6.30 | 0.15% | 1.42% | 136734 | 8737万 | 62.61 | 62.61 | -29.94 | 97 | 中船应急 | 2024-06-07 五 | 6.35 | 6.30 | 6.49 | 6.82 | 6.30 | 3.02% | 2.39% | 230062 | 15157万 | 62.51 | 62.51 | -29.89 | 98 | 中船应急 | 2024-06-06 四 | 6.62 | 6.67 | 6.30 | 6.68 | 6.26 | -5.55% | 1.95% | 187906 | 12050万 | 60.68 | 60.68 | -29.02 | 99 | 中船应急 | 2024-06-05 三 | 6.58 | 6.63 | 6.67 | 6.92 | 6.57 | 0.60% | 1.62% | 156292 | 10540万 | 64.25 | 64.25 | -30.72 | 100 | 中船应急 | 2024-06-04 二 | 6.64 | 6.69 | 6.63 | 6.68 | 6.47 | -0.90% | 1.23% | 118636 | 7784万 | 63.86 | 63.86 | -30.54 | 101 | 中船应急 | 2024-06-03 一 | 6.78 | 6.79 | 6.69 | 6.90 | 6.66 | -1.47% | 1.71% | 165076 | 11217万 | 64.44 | 64.44 | -30.81 | 102 | 中船应急 | 2024-05-31 五 | 6.69 | 6.67 | 6.79 | 6.83 | 6.63 | 1.80% | 1.92% | 184518 | 12449万 | 65.4 | 65.4 | -31.27 | 103 | 中船应急 | 2024-05-30 四 | 6.55 | 6.64 | 6.67 | 6.80 | 6.53 | 0.45% | 1.57% | 150877 | 10123万 | 64.25 | 64.25 | -30.72 | 104 | 中船应急 | 2024-05-29 三 | 6.62 | 6.59 | 6.64 | 6.70 | 6.49 | 0.76% | 1.73% | 166871 | 11005万 | 63.96 | 63.96 | -30.58 | 105 | 中船应急 | 2024-05-28 二 | 6.60 | 6.70 | 6.59 | 6.65 | 6.48 | -1.64% | 1.16% | 111917 | 7360万 | 63.48 | 63.48 | -30.35 | 106 | 中船应急 | 2024-05-27 一 | 6.73 | 6.84 | 6.70 | 6.74 | 6.51 | -2.05% | 2.32% | 223628 | 14801万 | 64.54 | 64.54 | -30.86 | 107 | 中船应急 | 2024-05-24 五 | 6.94 | 7.14 | 6.84 | 7.14 | 6.83 | -4.20% | 3.39% | 326213 | 22588万 | 65.89 | 65.89 | -31.5 | 108 | 中船应急 | 2024-05-23 四 | 6.75 | 6.66 | 7.14 | 7.35 | 6.66 | 7.21% | 5.21% | 502249 | 35576万 | 68.78 | 68.78 | -32.88 | 109 | 中船应急 | 2024-05-22 三 | 6.70 | 6.73 | 6.66 | 6.74 | 6.62 | -1.04% | 0.84% | 80929 | 5391万 | 64.15 | 64.15 | -30.67 | 110 | 中船应急 | 2024-05-21 二 | 6.93 | 6.90 | 6.73 | 6.94 | 6.70 | -2.46% | 1.17% | 112430 | 7598万 | 64.83 | 64.83 | -31 | 111 | 中船应急 | 2024-05-20 一 | 6.75 | 6.77 | 6.90 | 7.03 | 6.70 | 1.92% | 1.70% | 163357 | 11271万 | 66.46 | 66.46 | -31.78 | 112 | 中船应急 | 2024-05-17 五 | 6.63 | 6.65 | 6.77 | 6.78 | 6.61 | 1.80% | 1.26% | 121498 | 8154万 | 65.21 | 65.21 | -31.18 | 113 | 中船应急 | 2024-05-16 四 | 6.81 | 6.90 | 6.65 | 6.89 | 6.63 | -3.62% | 2.13% | 205243 | 13766万 | 64.06 | 64.06 | -30.63 | 114 | 中船应急 | 2024-05-15 三 | 6.89 | 6.92 | 6.90 | 7.02 | 6.81 | -0.29% | 1.06% | 102309 | 7092万 | 66.46 | 66.46 | -31.78 | 115 | 中船应急 | 2024-05-14 二 | 7.02 | 7.03 | 6.92 | 7.07 | 6.90 | -1.56% | 1.11% | 107083 | 7445万 | 66.66 | 66.66 | -31.87 | 116 | 中船应急 | 2024-05-13 一 | 7.00 | 7.12 | 7.03 | 7.07 | 6.86 | -1.26% | 1.46% | 140155 | 9777万 | 67.72 | 67.72 | -32.38 | 117 | 中船应急 | 2024-05-10 五 | 7.15 | 7.15 | 7.12 | 7.24 | 7.09 | -0.42% | 1.47% | 141995 | 10145万 | 68.58 | 68.58 | -32.79 | 118 | 中船应急 | 2024-05-09 四 | 7.04 | 7.04 | 7.15 | 7.16 | 7.04 | 1.56% | 1.70% | 163530 | 11625万 | 68.87 | 68.87 | -32.93 | 119 | 中船应急 | 2024-05-08 三 | 7.22 | 7.29 | 7.04 | 7.22 | 7.03 | -3.43% | 2.41% | 232297 | 16476万 | 67.81 | 67.81 | -32.42 | 120 | 中船应急 | 2024-05-06 一 | 7.20 | 7.13 | 7.19 | 7.23 | 7.08 | 0.84% | 2.16% | 208386 | 14929万 | 69.26 | 69.26 | -33.12 | 121 | 中船应急 | 2024-04-30 二 | 7.29 | 7.21 | 7.13 | 7.30 | 7.11 | -1.11% | 2.18% | 210097 | 15077万 | 68.68 | 68.68 | -32.84 | 122 | 中船应急 | 2024-04-29 一 | 7.03 | 7.11 | 7.21 | 7.25 | 7.02 | 1.41% | 3.22% | 310205 | 22247万 | 69.45 | 69.45 | -33.21 | 123 | 中船应急 | 2024-04-26 五 | 6.96 | 7.01 | 7.11 | 7.20 | 6.96 | 1.43% | 3.68% | 354428 | 25179万 | 68.49 | 68.49 | -32.75 | 124 | 中船应急 | 2024-04-25 四 | 7.06 | 7.18 | 7.01 | 7.11 | 6.97 | -2.37% | 3.38% | 325136 | 22822万 | 67.52 | 67.52 | -32.29 | 125 | 中船应急 | 2024-04-24 三 | 7.10 | 7.24 | 7.18 | 7.20 | 7.03 | -0.83% | 4.22% | 406130 | 28934万 | 69.16 | 69.16 | -33.07 | 126 | 中船应急 | 2024-04-23 二 | 7.35 | 7.74 | 7.24 | 7.49 | 7.09 | -6.46% | 7.85% | 755686 | 54792万 | 69.74 | 69.74 | -33.35 | 127 | 中船应急 | 2024-04-22 一 | 6.65 | 6.45 | 7.74 | 7.74 | 6.55 | 20.00% | 8.28% | 797109 | 59527万 | 74.55 | 74.55 | -35.65 | 128 | 中船应急 | 2024-04-19 五 | 6.16 | 6.23 | 6.45 | 6.68 | 6.15 | 3.53% | 2.18% | 209755 | 13561万 | 62.13 | 62.13 | -28.69 | 129 | 中船应急 | 2024-04-18 四 | 6.38 | 6.39 | 6.23 | 6.38 | 6.16 | -2.50% | 1.44% | 138297 | 8663万 | 60.01 | 60.01 | -27.71 | 130 | 中船应急 | 2024-04-17 三 | 6.12 | 6.23 | 6.39 | 6.44 | 6.07 | 2.57% | 1.82% | 175425 | 11067万 | 61.55 | 61.55 | -28.42 | 131 | 中船应急 | 2024-04-16 二 | 6.38 | 6.56 | 6.23 | 6.88 | 6.22 | -5.03% | 2.75% | 265247 | 17368万 | 60.01 | 60.01 | -27.71 | 132 | 中船应急 | 2024-04-15 一 | 6.30 | 6.35 | 6.56 | 6.74 | 6.13 | 3.31% | 2.41% | 231847 | 15130万 | 63.19 | 63.19 | -29.18 | 133 | 中船应急 | 2024-04-12 五 | 6.40 | 6.47 | 6.35 | 6.48 | 6.33 | -1.85% | 0.60% | 58272 | 3724万 | 61.17 | 61.17 | -28.24 | 134 | 中船应急 | 2024-04-11 四 | 6.35 | 6.38 | 6.47 | 6.58 | 6.29 | 1.41% | 0.72% | 69040 | 4467万 | 62.32 | 62.32 | -28.77 | 135 | 中船应急 | 2024-04-10 三 | 6.50 | 6.52 | 6.38 | 6.54 | 6.28 | -2.15% | 0.58% | 56173 | 3592万 | 61.45 | 61.45 | -28.37 | 136 | 中船应急 | 2024-04-09 二 | 6.54 | 6.57 | 6.52 | 6.64 | 6.46 | -0.76% | 0.64% | 61533 | 4013万 | 62.8 | 62.8 | -29 | 137 | 中船应急 | 2024-04-08 一 | 6.71 | 6.74 | 6.57 | 6.73 | 6.57 | -2.52% | 0.67% | 64922 | 4315万 | 63.28 | 63.28 | -29.22 | 138 | 中船应急 | 2024-04-03 三 | 6.75 | 6.76 | 6.74 | 6.81 | 6.64 | -0.30% | 0.64% | 61805 | 4157万 | 64.92 | 64.92 | -29.98 | 139 | 中船应急 | 2024-04-02 二 | 6.76 | 6.76 | 6.76 | 6.86 | 6.71 | 0.00% | 0.61% | 58728 | 3979万 | 65.12 | 65.12 | -30.06 | 140 | 中船应急 | 2024-04-01 一 | 6.65 | 6.67 | 6.76 | 6.77 | 6.62 | 1.35% | 0.85% | 81551 | 5464万 | 65.12 | 65.12 | -30.06 | 141 | 中船应急 | 2024-03-29 五 | 6.48 | 6.48 | 6.67 | 6.67 | 6.44 | 2.93% | 0.99% | 95761 | 6322万 | 64.25 | 64.25 | -29.66 | 142 | 中船应急 | 2024-03-28 四 | 6.32 | 6.31 | 6.48 | 6.53 | 6.31 | 2.69% | 0.79% | 76363 | 4936万 | 62.42 | 62.42 | -28.82 | 143 | 中船应急 | 2024-03-27 三 | 6.54 | 6.54 | 6.31 | 6.55 | 6.31 | -3.52% | 0.71% | 68724 | 4406万 | 60.78 | 60.78 | -28.06 | 144 | 中船应急 | 2024-03-26 二 | 6.57 | 6.64 | 6.54 | 6.68 | 6.44 | -1.51% | 0.84% | 81392 | 5334万 | 63 | 63 | -29.09 |
|
行情刷新 | 流通股东
|