| 股票名称 | 代码 300823 | 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 | 建科机械 | 2024-04-30 二 | 17.90 | 17.81 | 18.32 | 18.66 | 17.31 | 2.86% | 19.86% | 108689 | 19630万 | 10.03 | 17.14 | 31.03 | 2 | 建科机械 | 2024-04-29 一 | 17.41 | 17.26 | 17.81 | 17.83 | 17.12 | 3.19% | 13.14% | 71941 | 12653万 | 9.75 | 16.66 | 30.17 | 3 | 建科机械 | 2024-04-26 五 | 17.37 | 17.50 | 17.26 | 17.51 | 17.10 | -1.37% | 14.71% | 80505 | 13953万 | 9.45 | 16.15 | 29.24 | 4 | 建科机械 | 2024-04-25 四 | 17.45 | 17.45 | 17.50 | 17.96 | 17.15 | 0.29% | 18.40% | 100736 | 17706万 | 9.58 | 16.37 | 29.65 | 5 | 建科机械 | 2024-04-24 三 | 16.85 | 15.98 | 17.45 | 18.48 | 16.71 | 9.20% | 26.63% | 145786 | 25527万 | 9.55 | 16.33 | 29.56 | 6 | 建科机械 | 2024-04-23 二 | 15.71 | 15.87 | 15.98 | 16.19 | 15.60 | 0.69% | 12.96% | 70935 | 11311万 | 8.75 | 14.95 | 34.2 | 7 | 建科机械 | 2024-04-22 一 | 16.02 | 15.86 | 15.87 | 16.60 | 15.69 | 0.06% | 15.14% | 82891 | 13340万 | 8.69 | 14.85 | 33.96 | 8 | 建科机械 | 2024-04-19 五 | 16.95 | 17.23 | 15.86 | 16.98 | 15.86 | -7.95% | 24.97% | 136710 | 22338万 | 8.68 | 14.84 | 33.94 | 9 | 建科机械 | 2024-04-18 四 | 17.98 | 18.44 | 17.23 | 18.19 | 16.88 | -6.56% | 29.95% | 163938 | 28464万 | 9.43 | 16.12 | 36.87 | 10 | 建科机械 | 2024-04-17 三 | 16.80 | 17.84 | 18.44 | 19.26 | 16.76 | 3.36% | 36.97% | 202405 | 36836万 | 10.09 | 17.25 | 39.46 | 11 | 建科机械 | 2024-04-16 二 | 18.92 | 22.30 | 17.84 | 20.06 | 17.84 | -20.00% | 42.54% | 232861 | 42866万 | 9.77 | 16.69 | 38.18 | 12 | 建科机械 | 2024-04-15 一 | 22.35 | 21.98 | 22.30 | 25.68 | 22.30 | 1.46% | 46.47% | 254369 | 60205万 | 12.21 | 20.86 | 47.72 | 13 | 建科机械 | 2024-04-12 五 | 23.00 | 20.23 | 21.98 | 24.28 | 20.50 | 8.65% | 42.40% | 232104 | 53153万 | 12.03 | 20.56 | 47.04 | 14 | 建科机械 | 2024-04-11 四 | 16.78 | 16.86 | 20.23 | 20.23 | 16.38 | 19.99% | 14.76% | 80773 | 15605万 | 11.07 | 18.93 | 43.29 | 15 | 建科机械 | 2024-04-10 三 | 17.73 | 17.61 | 16.86 | 17.80 | 16.56 | -4.26% | 4.78% | 26168 | 4451万 | 9.23 | 15.77 | 36.08 | 16 | 建科机械 | 2024-04-09 二 | 16.99 | 16.86 | 17.61 | 17.75 | 16.69 | 4.45% | 3.48% | 19041 | 3293万 | 9.64 | 16.48 | 37.69 | 17 | 建科机械 | 2024-04-08 一 | 17.81 | 17.83 | 16.86 | 17.83 | 16.77 | -5.44% | 3.01% | 16492 | 2827万 | 9.23 | 15.77 | 36.08 | 18 | 建科机械 | 2024-04-03 三 | 17.88 | 17.96 | 17.83 | 18.18 | 17.39 | -0.72% | 3.06% | 16753 | 2973万 | 9.76 | 16.68 | 38.16 | 19 | 建科机械 | 2024-04-02 二 | 18.20 | 18.03 | 17.96 | 18.37 | 17.86 | -0.39% | 3.61% | 19761 | 3582万 | 9.83 | 16.8 | 38.43 | 20 | 建科机械 | 2024-04-01 一 | 17.67 | 17.65 | 18.03 | 18.05 | 17.55 | 2.15% | 3.94% | 21573 | 3847万 | 9.87 | 16.87 | 38.58 | 21 | 建科机械 | 2024-03-29 五 | 17.00 | 16.99 | 17.65 | 17.66 | 17.00 | 3.88% | 4.91% | 26853 | 4687万 | 9.66 | 16.51 | 37.77 | 22 | 建科机械 | 2024-03-28 四 | 16.32 | 16.16 | 16.99 | 17.35 | 16.26 | 5.14% | 4.91% | 26868 | 4543万 | 9.3 | 15.9 | 36.36 | 23 | 建科机械 | 2024-03-27 三 | 16.94 | 16.95 | 16.16 | 16.99 | 16.10 | -4.66% | 3.51% | 19203 | 3176万 | 8.85 | 15.12 | 34.58 | 24 | 建科机械 | 2024-03-26 二 | 16.79 | 16.78 | 16.95 | 17.25 | 16.44 | 1.01% | 4.82% | 26370 | 4454万 | 9.28 | 15.86 | 36.27 | 25 | 建科机械 | 2024-03-25 一 | 17.50 | 17.56 | 16.78 | 17.77 | 16.74 | -4.44% | 4.67% | 25540 | 4405万 | 9.19 | 15.7 | 35.91 | 26 | 建科机械 | 2024-03-22 五 | 17.85 | 17.91 | 17.56 | 17.97 | 17.37 | -1.95% | 3.29% | 18024 | 3183万 | 9.61 | 16.43 | 37.58 | 27 | 建科机械 | 2024-03-21 四 | 17.78 | 17.80 | 17.91 | 18.38 | 17.36 | 0.62% | 4.67% | 25554 | 4546万 | 9.8 | 16.76 | 38.33 | 28 | 建科机械 | 2024-03-20 三 | 17.48 | 17.36 | 17.80 | 17.80 | 17.36 | 2.53% | 2.95% | 16153 | 2850万 | 9.74 | 16.65 | 38.09 | 29 | 建科机械 | 2024-03-19 二 | 17.50 | 17.55 | 17.36 | 17.82 | 17.27 | -1.08% | 4.17% | 22851 | 4003万 | 9.5 | 16.24 | 37.15 | 30 | 建科机械 | 2024-03-18 一 | 16.97 | 16.91 | 17.55 | 17.69 | 16.97 | 3.78% | 5.52% | 30223 | 5248万 | 9.61 | 16.42 | 37.56 | 31 | 建科机械 | 2024-03-15 五 | 16.85 | 16.91 | 16.91 | 16.92 | 16.50 | 0.00% | 4.82% | 26376 | 4413万 | 9.26 | 15.82 | 36.19 | 32 | 建科机械 | 2024-03-14 四 | 16.64 | 16.40 | 16.91 | 16.98 | 16.40 | 3.11% | 8.55% | 46810 | 7834万 | 9.26 | 15.82 | 36.19 | 33 | 建科机械 | 2024-03-08 五 | 16.34 | 16.33 | 15.97 | 16.44 | 15.50 | -2.20% | 6.65% | 36420 | 5798万 | 8.74 | 14.94 | 34.18 | 34 | 建科机械 | 2024-03-07 四 | 15.98 | 15.72 | 16.33 | 16.66 | 15.91 | 3.88% | 9.45% | 51750 | 8467万 | 8.94 | 15.28 | 34.95 | 35 | 建科机械 | 2024-03-06 三 | 15.12 | 15.23 | 15.72 | 15.84 | 15.12 | 3.22% | 5.41% | 29642 | 4626万 | 8.61 | 14.71 | 33.64 | 36 | 建科机械 | 2024-03-05 二 | 15.45 | 15.66 | 15.23 | 15.95 | 15.18 | -2.75% | 5.47% | 29928 | 4647万 | 8.34 | 14.25 | 32.59 | 37 | 建科机械 | 2024-03-04 一 | 15.75 | 15.62 | 15.66 | 15.99 | 15.08 | 0.26% | 6.14% | 33636 | 5204万 | 8.57 | 14.65 | 33.51 | 38 | 建科机械 | 2024-03-01 五 | 15.27 | 15.28 | 15.62 | 15.65 | 15.18 | 2.23% | 5.64% | 30851 | 4762万 | 8.55 | 14.61 | 33.43 | 39 | 建科机械 | 2024-02-29 四 | 14.62 | 14.65 | 15.28 | 15.28 | 14.43 | 4.30% | 7.60% | 41587 | 6255万 | 8.36 | 14.3 | 32.7 | 40 | 建科机械 | 2024-02-28 三 | 16.67 | 16.65 | 14.65 | 17.13 | 14.40 | -12.01% | 11.66% | 63824 | 10028万 | 8.02 | 13.71 | 31.35 | 41 | 建科机械 | 2024-02-27 二 | 16.05 | 16.30 | 16.65 | 16.65 | 15.79 | 2.15% | 7.00% | 38327 | 6282万 | 9.11 | 15.58 | 35.63 | 42 | 建科机械 | 2024-02-26 一 | 15.86 | 15.49 | 16.30 | 16.89 | 15.64 | 5.23% | 9.70% | 53117 | 8623万 | 8.92 | 15.25 | 34.88 | 43 | 建科机械 | 2024-02-23 五 | 14.66 | 14.66 | 15.49 | 15.72 | 14.66 | 5.66% | 5.67% | 31022 | 4686万 | 8.48 | 14.49 | 33.15 | 44 | 建科机械 | 2024-02-22 四 | 14.00 | 14.00 | 14.66 | 14.66 | 14.00 | 4.71% | 6.14% | 33609 | 4845万 | 8.03 | 13.72 | 31.37 | 45 | 建科机械 | 2024-02-21 三 | 13.59 | 13.71 | 14.00 | 14.60 | 13.40 | 2.12% | 8.50% | 46515 | 6573万 | 7.66 | 13.1 | 29.96 | 46 | 建科机械 | 2024-02-20 二 | 13.11 | 13.22 | 13.71 | 13.79 | 13.00 | 3.71% | 7.75% | 42441 | 5724万 | 7.51 | 12.83 | 29.34 | 47 | 建科机械 | 2024-02-19 一 | 12.88 | 12.76 | 13.22 | 13.57 | 12.58 | 3.61% | 11.11% | 60820 | 7961万 | 7.24 | 12.37 | 28.29 | 48 | 建科机械 | 2024-02-08 四 | 11.15 | 10.97 | 12.76 | 12.90 | 10.70 | 16.32% | 13.44% | 73558 | 8636万 | 6.98 | 11.94 | 27.31 | 49 | 建科机械 | 2024-02-07 三 | 12.28 | 12.29 | 10.97 | 12.28 | 10.77 | -10.74% | 13.47% | 73727 | 8387万 | 6.01 | 10.26 | 23.48 | 50 | 建科机械 | 2024-02-06 二 | 11.91 | 12.93 | 12.29 | 13.13 | 10.69 | -4.95% | 13.99% | 76606 | 8913万 | 6.73 | 11.5 | 26.3 | 51 | 建科机械 | 2024-02-05 一 | 14.69 | 14.84 | 12.93 | 14.80 | 12.22 | -12.87% | 9.60% | 52549 | 6828万 | 7.08 | 12.1 | 27.67 | 52 | 建科机械 | 2024-02-02 五 | 16.27 | 16.28 | 14.84 | 16.52 | 13.11 | -8.85% | 8.39% | 45917 | 7024万 | 8.12 | 13.88 | 31.76 | 53 | 建科机械 | 2024-02-01 四 | 16.80 | 16.61 | 16.28 | 16.80 | 15.67 | -1.99% | 5.13% | 28096 | 4548万 | 8.91 | 15.23 | 34.84 | 54 | 建科机械 | 2024-01-31 三 | 17.99 | 17.79 | 16.61 | 18.00 | 16.54 | -6.63% | 5.00% | 27393 | 4686万 | 9.09 | 15.54 | 35.55 | 55 | 建科机械 | 2024-01-30 二 | 18.46 | 18.63 | 17.79 | 18.60 | 17.78 | -4.51% | 2.84% | 15537 | 2818万 | 9.74 | 16.64 | 38.07 | 56 | 建科机械 | 2024-01-29 一 | 19.85 | 19.78 | 18.63 | 19.99 | 18.53 | -5.81% | 4.34% | 23772 | 4520万 | 10.2 | 17.43 | 39.87 | 57 | 建科机械 | 2024-01-26 五 | 19.51 | 19.53 | 19.78 | 20.18 | 19.51 | 1.28% | 3.82% | 20907 | 4154万 | 10.83 | 18.51 | 42.33 | 58 | 建科机械 | 2024-01-25 四 | 18.37 | 18.24 | 19.53 | 19.60 | 18.18 | 7.07% | 4.59% | 25150 | 4773万 | 10.69 | 18.27 | 41.79 | 59 | 建科机械 | 2024-01-24 三 | 17.91 | 17.70 | 18.24 | 18.56 | 17.37 | 3.05% | 5.08% | 27797 | 5003万 | 9.98 | 17.07 | 39.03 | 60 | 建科机械 | 2024-01-23 二 | 18.25 | 18.23 | 17.70 | 18.37 | 17.28 | -2.91% | 5.31% | 29074 | 5121万 | 9.69 | 16.56 | 37.88 | 61 | 建科机械 | 2024-01-22 一 | 19.48 | 19.58 | 18.23 | 19.74 | 18.00 | -6.89% | 3.49% | 19130 | 3621万 | 9.98 | 17.06 | 39.01 | 62 | 建科机械 | 2024-01-19 五 | 20.11 | 20.11 | 19.58 | 20.17 | 19.52 | -2.64% | 3.41% | 18690 | 3687万 | 10.72 | 18.32 | 41.9 | 63 | 建科机械 | 2024-01-18 四 | 20.46 | 20.50 | 20.11 | 20.71 | 19.57 | -1.90% | 4.73% | 25898 | 5177万 | 11.01 | 18.81 | 43.04 | 64 | 建科机械 | 2024-01-17 三 | 20.92 | 21.12 | 20.50 | 21.12 | 20.50 | -2.94% | 2.49% | 13633 | 2839万 | 11.22 | 19.18 | 43.87 | 65 | 建科机械 | 2024-01-16 二 | 21.10 | 21.04 | 21.12 | 21.55 | 20.77 | 0.38% | 3.09% | 16925 | 3560万 | 11.56 | 19.76 | 45.2 | 66 | 建科机械 | 2024-01-15 一 | 20.90 | 21.21 | 21.04 | 21.18 | 20.75 | -0.80% | 3.53% | 19325 | 4058万 | 11.52 | 19.68 | 45.03 | 67 | 建科机械 | 2024-01-12 五 | 21.43 | 21.29 | 21.21 | 21.65 | 21.20 | -0.38% | 3.56% | 19502 | 4174万 | 11.61 | 19.84 | 45.39 | 68 | 建科机械 | 2024-01-11 四 | 21.30 | 20.99 | 21.29 | 21.35 | 20.92 | 1.43% | 3.29% | 18010 | 3810万 | 11.65 | 19.92 | 45.56 | 69 | 建科机械 | 2024-01-10 三 | 21.35 | 21.51 | 20.99 | 21.55 | 20.86 | -2.42% | 5.37% | 29384 | 6216万 | 11.49 | 19.64 | 44.92 | 70 | 建科机械 | 2024-01-09 二 | 21.01 | 20.82 | 21.51 | 22.20 | 21.01 | 3.31% | 5.99% | 32817 | 7048万 | 11.77 | 20.12 | 46.03 | 71 | 建科机械 | 2024-01-08 一 | 21.26 | 21.32 | 20.82 | 21.26 | 20.80 | -2.35% | 4.57% | 25033 | 5255万 | 11.4 | 19.48 | 44.56 | 72 | 建科机械 | 2024-01-05 五 | 21.71 | 21.51 | 21.32 | 22.39 | 21.21 | -0.88% | 4.80% | 26251 | 5674万 | 11.67 | 19.95 | 45.63 | 73 | 建科机械 | 2024-01-04 四 | 21.30 | 21.30 | 21.51 | 21.92 | 21.15 | 0.99% | 6.70% | 36678 | 7884万 | 11.77 | 20.12 | 46.03 | 74 | 建科机械 | 2024-01-03 三 | 22.27 | 22.46 | 21.30 | 22.49 | 20.90 | -5.16% | 9.66% | 52855 | 11307万 | 11.66 | 19.93 | 45.58 | 75 | 建科机械 | 2024-01-02 二 | 21.52 | 21.51 | 22.46 | 22.54 | 21.52 | 4.42% | 8.46% | 46320 | 10299万 | 12.29 | 21.01 | 48.06 | 76 | 建科机械 | 2023-12-29 五 | 21.06 | 21.05 | 21.51 | 21.55 | 20.75 | 2.19% | 3.02% | 16511 | 3519万 | 11.77 | 20.12 | 46.03 | 77 | 建科机械 | 2023-12-28 四 | 20.60 | 20.60 | 21.05 | 21.14 | 20.24 | 2.18% | 2.48% | 13600 | 2831万 | 11.52 | 19.69 | 45.05 | 78 | 建科机械 | 2023-12-27 三 | 20.20 | 20.16 | 20.60 | 20.72 | 20.08 | 2.18% | 2.29% | 12548 | 2565万 | 11.28 | 19.27 | 44.08 | 79 | 建科机械 | 2023-12-26 二 | 20.79 | 20.59 | 20.16 | 20.79 | 20.11 | -2.09% | 1.99% | 10875 | 2204万 | 11.04 | 18.86 | 43.14 | 80 | 建科机械 | 2023-12-25 一 | 20.74 | 20.57 | 20.59 | 20.84 | 20.12 | 0.10% | 3.69% | 20209 | 4140万 | 11.27 | 19.26 | 44.06 | 81 | 建科机械 | 2023-12-22 五 | 21.24 | 21.18 | 20.57 | 21.33 | 20.45 | -2.88% | 4.15% | 22734 | 4734万 | 11.26 | 19.25 | 44.02 | 82 | 建科机械 | 2023-12-21 四 | 21.33 | 21.39 | 21.18 | 21.39 | 20.52 | -0.98% | 6.37% | 34866 | 7287万 | 11.59 | 19.82 | 45.33 | 83 | 建科机械 | 2023-12-20 三 | 21.05 | 21.05 | 21.39 | 22.00 | 21.00 | 1.62% | 6.71% | 36732 | 7940万 | 11.71 | 20.01 | 45.77 | 84 | 建科机械 | 2023-12-19 二 | 20.78 | 20.81 | 21.05 | 21.15 | 20.66 | 1.15% | 2.12% | 11629 | 2430万 | 11.52 | 19.69 | 45.05 | 85 | 建科机械 | 2023-12-18 一 | 20.92 | 20.98 | 20.81 | 21.16 | 20.70 | -0.81% | 2.06% | 11270 | 2358万 | 11.39 | 19.47 | 44.53 | 86 | 建科机械 | 2023-12-15 五 | 21.30 | 21.03 | 20.98 | 21.32 | 20.87 | -0.24% | 2.26% | 12356 | 2593万 | 11.48 | 19.63 | 44.9 | 87 | 建科机械 | 2023-12-14 四 | 21.09 | 21.18 | 21.03 | 21.48 | 21.00 | -0.71% | 2.39% | 13060 | 2762万 | 11.51 | 19.68 | 45 | 88 | 建科机械 | 2023-12-13 三 | 21.00 | 20.84 | 21.18 | 21.42 | 20.79 | 1.63% | 3.45% | 18866 | 3989万 | 11.59 | 19.82 | 45.33 | 89 | 建科机械 | 2023-12-12 二 | 20.82 | 20.81 | 20.84 | 20.90 | 20.51 | 0.14% | 2.58% | 14099 | 2919万 | 11.41 | 19.5 | 44.6 | 90 | 建科机械 | 2023-12-11 一 | 20.48 | 20.65 | 20.81 | 21.30 | 20.37 | 0.77% | 4.93% | 26995 | 5634万 | 11.39 | 19.47 | 44.53 | 91 | 建科机械 | 2023-12-08 五 | 21.26 | 21.23 | 20.65 | 21.60 | 20.60 | -2.73% | 3.24% | 17760 | 3722万 | 11.3 | 19.32 | 44.19 | 92 | 建科机械 | 2023-12-07 四 | 21.58 | 21.45 | 21.23 | 21.67 | 21.06 | -1.03% | 2.82% | 15455 | 3288万 | 11.62 | 19.86 | 45.43 | 93 | 建科机械 | 2023-12-06 三 | 21.32 | 21.32 | 21.45 | 21.81 | 21.18 | 0.61% | 2.63% | 14407 | 3105万 | 11.74 | 20.07 | 45.9 | 94 | 建科机械 | 2023-12-05 二 | 21.87 | 21.82 | 21.32 | 21.93 | 21.32 | -2.29% | 2.57% | 14058 | 3036万 | 11.67 | 19.95 | 45.63 | 95 | 建科机械 | 2023-12-04 一 | 21.80 | 21.62 | 21.82 | 21.96 | 21.60 | 0.93% | 3.18% | 17393 | 3801万 | 11.94 | 20.41 | 46.7 | 96 | 建科机械 | 2023-12-01 五 | 21.79 | 21.90 | 21.62 | 22.02 | 21.53 | -1.28% | 2.88% | 15762 | 3416万 | 11.84 | 20.23 | 46.27 | 97 | 建科机械 | 2023-11-30 四 | 22.02 | 22.07 | 21.90 | 22.18 | 21.59 | -0.77% | 2.80% | 15346 | 3350万 | 11.99 | 20.49 | 46.87 | 98 | 建科机械 | 2023-11-29 三 | 22.22 | 22.22 | 22.07 | 22.31 | 21.94 | -0.68% | 3.53% | 19334 | 4276万 | 12.08 | 20.65 | 47.23 | 99 | 建科机械 | 2023-11-28 二 | 21.97 | 21.69 | 22.22 | 22.44 | 21.64 | 2.44% | 5.00% | 27363 | 6084万 | 12.16 | 20.79 | 47.55 | 100 | 建科机械 | 2023-11-27 一 | 21.47 | 21.53 | 21.69 | 22.00 | 21.47 | 0.74% | 3.93% | 21510 | 4684万 | 11.87 | 20.29 | 46.42 | 101 | 建科机械 | 2023-11-24 五 | 21.90 | 21.84 | 21.53 | 21.98 | 21.46 | -1.42% | 2.65% | 14532 | 3145万 | 11.79 | 20.14 | 46.07 | 102 | 建科机械 | 2023-11-23 四 | 21.68 | 21.68 | 21.84 | 21.98 | 21.58 | 0.74% | 2.95% | 16139 | 3525万 | 11.96 | 20.43 | 46.74 | 103 | 建科机械 | 2023-11-22 三 | 21.90 | 21.98 | 21.68 | 22.17 | 21.64 | -1.36% | 2.81% | 15374 | 3359万 | 11.87 | 20.28 | 46.4 | 104 | 建科机械 | 2023-11-21 二 | 22.37 | 22.41 | 21.98 | 22.48 | 21.95 | -1.92% | 3.72% | 20379 | 4525万 | 12.03 | 20.56 | 47.04 | 105 | 建科机械 | 2023-11-20 一 | 22.07 | 21.97 | 22.41 | 22.45 | 22.01 | 2.00% | 3.94% | 21558 | 4795万 | 12.27 | 20.97 | 47.96 | 106 | 建科机械 | 2023-11-17 五 | 21.82 | 21.83 | 21.97 | 22.03 | 21.78 | 0.64% | 2.16% | 11804 | 2591万 | 12.03 | 20.55 | 47.02 | 107 | 建科机械 | 2023-11-16 四 | 22.03 | 22.15 | 21.83 | 22.31 | 21.77 | -1.44% | 2.79% | 15268 | 3357万 | 11.95 | 20.42 | 46.72 | 108 | 建科机械 | 2023-11-15 三 | 22.24 | 22.15 | 22.15 | 22.25 | 22.02 | 0.00% | 2.94% | 16095 | 3561万 | 12.13 | 20.72 | 47.4 | 109 | 建科机械 | 2023-11-14 二 | 22.10 | 22.03 | 22.15 | 22.31 | 21.90 | 0.54% | 3.58% | 19593 | 4332万 | 12.13 | 20.72 | 47.4 | 110 | 建科机械 | 2023-11-13 一 | 21.66 | 21.49 | 22.03 | 22.05 | 21.66 | 2.51% | 4.30% | 23518 | 5155万 | 12.06 | 20.61 | 47.14 | 111 | 建科机械 | 2023-11-10 五 | 21.55 | 21.45 | 21.49 | 21.73 | 21.31 | 0.19% | 3.03% | 16603 | 3581万 | 11.76 | 20.11 | 45.99 | 112 | 建科机械 | 2023-11-09 四 | 21.59 | 21.59 | 21.45 | 21.79 | 21.39 | -0.65% | 3.32% | 18183 | 3924万 | 11.74 | 20.07 | 45.9 | 113 | 建科机械 | 2023-11-08 三 | 21.89 | 21.68 | 21.59 | 21.89 | 21.43 | -0.42% | 3.79% | 20752 | 4488万 | 11.82 | 20.2 | 46.2 | 114 | 建科机械 | 2023-11-07 二 | 21.71 | 21.65 | 21.68 | 21.75 | 21.46 | 0.14% | 3.83% | 20949 | 4528万 | 11.87 | 20.28 | 46.4 | 115 | 建科机械 | 2023-11-06 一 | 22.05 | 21.52 | 21.65 | 22.05 | 21.38 | 0.60% | 5.25% | 28743 | 6208万 | 11.85 | 20.26 | 46.33 | 116 | 建科机械 | 2023-11-03 五 | 21.52 | 21.43 | 21.52 | 21.86 | 21.36 | 0.42% | 4.65% | 25444 | 5509万 | 11.78 | 20.13 | 46.05 | 117 | 建科机械 | 2023-11-02 四 | 21.78 | 21.84 | 21.43 | 21.84 | 21.32 | -1.88% | 5.35% | 29273 | 6297万 | 11.73 | 20.05 | 45.86 | 118 | 建科机械 | 2023-11-01 三 | 21.26 | 21.31 | 21.84 | 21.88 | 21.20 | 2.49% | 7.70% | 42174 | 9134万 | 11.96 | 20.43 | 46.74 | 119 | 建科机械 | 2023-10-31 二 | 21.36 | 21.31 | 21.31 | 21.64 | 21.11 | 0.00% | 5.20% | 28484 | 6082万 | 11.67 | 19.94 | 45.6 | 120 | 建科机械 | 2023-10-30 一 | 21.27 | 21.15 | 21.31 | 21.45 | 20.93 | 0.76% | 7.49% | 41017 | 8715万 | 11.67 | 19.94 | 45.6 | 121 | 建科机械 | 2023-10-27 五 | 20.52 | 20.37 | 21.15 | 21.37 | 20.52 | 3.83% | 10.63% | 58175 | 12273万 | 11.58 | 19.79 | 45.26 | 122 | 建科机械 | 2023-10-26 四 | 20.61 | 20.72 | 20.37 | 20.77 | 20.27 | -1.69% | 6.84% | 37447 | 7652万 | 11.15 | 19.06 | 56.58 | 123 | 建科机械 | 2023-10-25 三 | 20.30 | 19.52 | 20.72 | 20.90 | 20.09 | 6.15% | 12.21% | 66864 | 13738万 | 11.34 | 19.39 | 57.55 | 124 | 建科机械 | 2023-10-24 二 | 18.89 | 18.89 | 19.52 | 19.56 | 18.89 | 3.34% | 6.34% | 34686 | 6725万 | 10.69 | 18.26 | 54.22 | 125 | 建科机械 | 2023-10-23 一 | 19.78 | 19.78 | 18.89 | 19.89 | 18.74 | -4.50% | 6.37% | 34888 | 6688万 | 10.34 | 17.67 | 52.47 | 126 | 建科机械 | 2023-10-20 五 | 20.00 | 20.09 | 19.78 | 20.39 | 19.68 | -1.54% | 5.01% | 27403 | 5461万 | 10.83 | 18.51 | 54.94 | 127 | 建科机械 | 2023-10-19 四 | 19.94 | 20.12 | 20.09 | 20.50 | 19.85 | -0.15% | 6.66% | 36450 | 7364万 | 11 | 18.8 | 55.8 | 128 | 建科机械 | 2023-10-18 三 | 20.70 | 20.76 | 20.12 | 20.74 | 20.04 | -3.08% | 9.38% | 51367 | 10410万 | 11.01 | 18.82 | 55.88 | 129 | 建科机械 | 2023-10-17 二 | 21.33 | 21.51 | 20.76 | 21.40 | 20.69 | -3.49% | 11.19% | 61237 | 12798万 | 11.36 | 19.42 | 57.66 | 130 | 建科机械 | 2023-10-16 一 | 21.32 | 21.40 | 21.51 | 21.60 | 21.17 | 0.51% | 9.75% | 53379 | 11433万 | 11.77 | 20.12 | 59.75 | 131 | 建科机械 | 2023-10-13 五 | 21.65 | 21.80 | 21.40 | 21.97 | 21.34 | -1.83% | 12.15% | 66494 | 14367万 | 11.71 | 20.02 | 59.44 | 132 | 建科机械 | 2023-10-12 四 | 21.80 | 21.80 | 21.80 | 21.92 | 21.39 | 0.00% | 12.91% | 70694 | 15339万 | 11.93 | 20.4 | 60.55 | 133 | 建科机械 | 2023-10-11 三 | 22.40 | 23.18 | 21.80 | 22.57 | 21.71 | -5.95% | 20.93% | 114552 | 25235万 | 11.93 | 20.4 | 60.55 | 134 | 建科机械 | 2023-10-10 二 | 22.56 | 22.54 | 23.18 | 23.22 | 22.02 | 2.84% | 28.47% | 155823 | 35249万 | 12.69 | 21.69 | 64.38 | 135 | 建科机械 | 2023-10-09 一 | 23.50 | 26.53 | 22.54 | 24.48 | 22.54 | -15.04% | 34.70% | 189974 | 44149万 | 12.34 | 21.09 | 62.61 | 136 | 建科机械 | 2023-09-28 四 | 27.88 | 25.81 | 26.53 | 30.97 | 26.11 | 2.79% | 52.35% | 286583 | 80589万 | 14.52 | 24.82 | 73.69 | 137 | 建科机械 | 2023-09-27 三 | 21.48 | 21.51 | 25.81 | 25.81 | 21.05 | 19.99% | 27.41% | 150047 | 37436万 | 14.13 | 24.15 | 71.69 | 138 | 建科机械 | 2023-09-26 二 | 20.14 | 20.17 | 21.51 | 22.05 | 20.03 | 6.64% | 13.08% | 71601 | 15164万 | 11.77 | 20.12 | 59.75 | 139 | 建科机械 | 2023-09-25 一 | 20.12 | 20.13 | 20.17 | 20.68 | 20.07 | 0.20% | 2.30% | 12617 | 2561万 | 11.04 | 18.87 | 56.02 | 140 | 建科机械 | 2023-09-22 五 | 19.60 | 19.54 | 20.13 | 20.13 | 19.52 | 3.02% | 2.55% | 13950 | 2772万 | 11.02 | 18.83 | 55.91 | 141 | 建科机械 | 2023-09-21 四 | 19.80 | 19.86 | 19.54 | 20.24 | 19.52 | -1.61% | 2.36% | 12893 | 2556万 | 10.7 | 18.28 | 54.27 | 142 | 建科机械 | 2023-09-20 三 | 20.03 | 20.10 | 19.86 | 20.49 | 19.80 | -1.19% | 2.79% | 15293 | 3074万 | 10.87 | 18.58 | 55.16 | 143 | 建科机械 | 2023-09-19 二 | 20.01 | 19.85 | 20.10 | 20.60 | 19.89 | 1.26% | 5.12% | 28041 | 5685万 | 11 | 18.81 | 55.83 | 144 | 建科机械 | 2023-09-18 一 | 19.29 | 19.29 | 19.85 | 20.13 | 19.13 | 2.90% | 2.87% | 15694 | 3107万 | 10.87 | 18.57 | 55.13 | 145 | 建科机械 | 2023-09-15 五 | 19.70 | 19.57 | 19.29 | 19.73 | 19.26 | -1.43% | 1.96% | 10709 | 2079万 | 10.56 | 18.05 | 53.58 | 146 | 建科机械 | 2023-09-14 四 | 19.82 | 19.80 | 19.57 | 19.98 | 19.42 | -1.16% | 3.31% | 18130 | 3558万 | 10.71 | 18.31 | 54.36 | 147 | 建科机械 | 2023-09-13 三 | 20.28 | 20.18 | 19.80 | 20.29 | 19.58 | -1.88% | 3.12% | 17056 | 3384万 | 10.84 | 18.52 | 55 | 148 | 建科机械 | 2023-09-12 二 | 20.11 | 20.12 | 20.18 | 20.42 | 19.96 | 0.30% | 2.66% | 14556 | 2928万 | 11.05 | 18.88 | 56.05 | 149 | 建科机械 | 2023-09-11 一 | 20.20 | 20.14 | 20.12 | 20.56 | 19.95 | -0.10% | 3.46% | 18930 | 3837万 | 11.01 | 18.82 | 55.88 | 150 | 建科机械 | 2023-09-08 五 | 20.29 | 20.40 | 20.14 | 20.50 | 20.11 | -1.27% | 3.11% | 17010 | 3439万 | 11.02 | 18.84 | 55.94 | 151 | 建科机械 | 2023-09-07 四 | 20.53 | 20.68 | 20.40 | 20.81 | 20.20 | -1.35% | 3.18% | 17393 | 3552万 | 11.17 | 19.09 | 56.66 | 152 | 建科机械 | 2023-09-06 三 | 20.95 | 20.58 | 20.68 | 21.09 | 20.38 | 0.49% | 4.21% | 23072 | 4765万 | 11.32 | 19.35 | 57.44 | 153 | 建科机械 | 2023-09-05 二 | 20.82 | 20.86 | 20.58 | 20.84 | 20.25 | -1.34% | 4.71% | 25804 | 5292万 | 11.27 | 19.25 | 57.16 | 154 | 建科机械 | 2023-09-04 一 | 20.85 | 20.37 | 20.86 | 21.20 | 20.45 | 2.41% | 5.44% | 29757 | 6177万 | 11.42 | 19.52 | 57.94 | 155 | 建科机械 | 2023-09-01 五 | 20.46 | 20.43 | 20.37 | 20.95 | 20.15 | -0.29% | 4.97% | 27186 | 5533万 | 11.15 | 19.06 | 56.58 | 156 | 建科机械 | 2023-08-31 四 | 20.86 | 20.24 | 20.43 | 22.24 | 20.28 | 0.94% | 8.48% | 46437 | 9625万 | 11.18 | 19.11 | 56.75 | 157 | 建科机械 | 2023-08-30 三 | 20.20 | 20.30 | 20.24 | 20.64 | 20.17 | -0.30% | 2.41% | 13204 | 2687万 | 11.08 | 18.94 | 56.22 | 158 | 建科机械 | 2023-08-29 二 | 18.96 | 18.93 | 20.30 | 20.30 | 18.88 | 7.24% | 4.35% | 23791 | 4746万 | 11.11 | 18.99 | 56.38 | 159 | 建科机械 | 2023-08-28 一 | 19.75 | 18.87 | 18.93 | 19.90 | 18.88 | 0.32% | 2.94% | 16077 | 3112万 | 10.36 | 17.71 | 52.58 | 160 | 建科机械 | 2023-08-25 五 | 19.57 | 19.60 | 18.87 | 19.57 | 18.66 | -3.72% | 3.16% | 17315 | 3294万 | 10.33 | 17.65 | 52.41 | 161 | 建科机械 | 2023-08-23 三 | 20.55 | 20.25 | 20.02 | 20.57 | 19.91 | -1.14% | 1.49% | 13982 | 2812万 | 18.73 | 18.73 | 51.66 | 162 | 建科机械 | 2023-08-22 二 | 20.19 | 20.19 | 20.25 | 20.40 | 19.72 | 0.30% | 1.85% | 17352 | 3476万 | 18.95 | 18.95 | 52.25 |
|
行情刷新 | 流通股东
|