| 股票名称 | 代码 300904 | 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 | 威力传动 | 2024-05-15 三 | 45.83 | 45.93 | 44.96 | 45.83 | 44.55 | -2.11% | 7.33% | 13256 | 5962万 | 8.14 | 32.54 | 110.77 | 2 | 威力传动 | 2024-05-14 二 | 46.11 | 45.55 | 45.93 | 46.61 | 45.10 | 0.83% | 8.62% | 15597 | 7150万 | 8.31 | 33.25 | 113.16 | 3 | 威力传动 | 2024-05-13 一 | 48.24 | 49.36 | 45.55 | 48.77 | 45.18 | -7.72% | 14.73% | 26653 | 12347万 | 8.24 | 32.97 | 112.22 | 4 | 威力传动 | 2024-05-10 五 | 51.04 | 48.69 | 49.36 | 55.88 | 49.26 | 1.38% | 24.37% | 44095 | 23051万 | 8.93 | 35.73 | 121.61 | 5 | 威力传动 | 2024-05-09 四 | 46.43 | 46.88 | 48.69 | 49.79 | 46.43 | 3.86% | 12.77% | 23110 | 11134万 | 8.81 | 35.24 | 119.96 | 6 | 威力传动 | 2024-05-08 三 | 47.40 | 47.91 | 46.88 | 48.64 | 46.50 | -2.15% | 10.19% | 18443 | 8784万 | 8.48 | 33.93 | 115.5 | 7 | 威力传动 | 2024-05-07 二 | 46.56 | 46.47 | 47.91 | 48.48 | 45.65 | 3.10% | 14.18% | 25655 | 12129万 | 8.67 | 34.68 | 118.03 | 8 | 威力传动 | 2024-05-06 一 | 46.07 | 45.22 | 46.47 | 46.80 | 45.68 | 2.76% | 7.11% | 12871 | 5958万 | 8.41 | 33.64 | 114.49 | 9 | 威力传动 | 2024-04-30 二 | 46.70 | 46.87 | 45.22 | 47.26 | 45.02 | -3.52% | 9.48% | 17164 | 7872万 | 8.18 | 32.73 | 111.41 | 10 | 威力传动 | 2024-04-29 一 | 47.00 | 45.98 | 47.43 | 48.25 | 45.99 | 3.15% | 11.67% | 21113 | 10013万 | 8.58 | 34.33 | 116.85 | 11 | 威力传动 | 2024-04-26 五 | 45.00 | 45.61 | 45.98 | 46.15 | 44.50 | 0.81% | 9.90% | 17912 | 8170万 | 8.32 | 33.28 | 113.28 | 12 | 威力传动 | 2024-04-25 四 | 45.01 | 46.70 | 45.61 | 45.86 | 43.39 | -2.33% | 10.62% | 19217 | 8671万 | 8.25 | 33.01 | 112.37 | 13 | 威力传动 | 2024-04-24 三 | 46.30 | 46.95 | 46.70 | 47.32 | 46.00 | -0.53% | 9.88% | 17878 | 8305万 | 8.45 | 33.8 | 82.04 | 14 | 威力传动 | 2024-04-23 二 | 44.50 | 44.30 | 46.95 | 49.00 | 43.80 | 5.98% | 14.40% | 26051 | 12102万 | 8.5 | 33.98 | 82.48 | 15 | 威力传动 | 2024-04-22 一 | 43.80 | 43.76 | 44.30 | 44.99 | 42.65 | 1.23% | 6.83% | 12355 | 5461万 | 8.02 | 32.07 | 77.83 | 16 | 威力传动 | 2024-04-19 五 | 44.87 | 44.52 | 43.76 | 45.16 | 43.33 | -1.71% | 7.44% | 13471 | 5920万 | 7.92 | 31.67 | 76.88 | 17 | 威力传动 | 2024-04-18 四 | 45.18 | 45.17 | 44.52 | 46.05 | 44.20 | -1.44% | 8.75% | 15827 | 7131万 | 8.06 | 32.23 | 78.21 | 18 | 威力传动 | 2024-04-17 三 | 42.52 | 42.00 | 45.17 | 45.47 | 42.50 | 7.55% | 12.02% | 21756 | 9728万 | 8.17 | 32.7 | 79.36 | 19 | 威力传动 | 2024-04-16 二 | 47.03 | 49.29 | 42.00 | 48.02 | 41.66 | -14.79% | 14.47% | 26176 | 11357万 | 7.6 | 30.4 | 73.79 | 20 | 威力传动 | 2024-04-15 一 | 48.10 | 49.22 | 49.29 | 52.32 | 48.02 | 0.14% | 13.09% | 23690 | 11985万 | 8.92 | 35.68 | 86.59 | 21 | 威力传动 | 2024-04-12 五 | 50.99 | 50.44 | 49.22 | 51.49 | 48.66 | -2.42% | 8.68% | 15700 | 7790万 | 8.91 | 35.63 | 86.47 | 22 | 威力传动 | 2024-04-11 四 | 51.28 | 53.04 | 50.44 | 52.49 | 50.30 | -4.90% | 11.55% | 20900 | 10680万 | 9.13 | 36.51 | 88.61 | 23 | 威力传动 | 2024-04-10 三 | 53.23 | 53.80 | 53.04 | 55.79 | 51.99 | -1.41% | 15.49% | 28039 | 15060万 | 9.6 | 38.39 | 93.18 | 24 | 威力传动 | 2024-04-09 二 | 49.50 | 48.52 | 53.80 | 56.60 | 49.47 | 10.88% | 22.15% | 40084 | 21351万 | 9.74 | 38.94 | 94.52 | 25 | 威力传动 | 2024-04-08 一 | 50.75 | 51.87 | 48.52 | 51.00 | 48.52 | -6.46% | 11.63% | 21053 | 10413万 | 8.78 | 35.12 | 85.24 | 26 | 威力传动 | 2024-04-03 三 | 55.46 | 56.15 | 51.87 | 56.49 | 51.82 | -7.62% | 16.78% | 30358 | 16203万 | 9.39 | 37.55 | 91.13 | 27 | 威力传动 | 2024-04-02 二 | 56.94 | 54.14 | 56.15 | 59.59 | 55.20 | 3.71% | 23.83% | 43129 | 24909万 | 10.16 | 40.64 | 98.65 | 28 | 威力传动 | 2024-04-01 一 | 53.08 | 53.07 | 54.14 | 54.72 | 52.66 | 2.02% | 9.31% | 16849 | 9091万 | 9.8 | 39.19 | 95.11 | 29 | 威力传动 | 2024-03-29 五 | 51.70 | 52.28 | 53.07 | 54.34 | 51.57 | 1.51% | 9.03% | 16334 | 8677万 | 9.6 | 38.41 | 93.23 | 30 | 威力传动 | 2024-03-28 四 | 51.57 | 52.10 | 52.28 | 53.47 | 50.83 | 0.35% | 11.55% | 20895 | 10924万 | 9.46 | 37.84 | 79.66 | 31 | 威力传动 | 2024-03-27 三 | 56.09 | 56.78 | 52.10 | 56.44 | 51.50 | -8.24% | 12.55% | 22718 | 12259万 | 9.43 | 37.71 | 79.38 | 32 | 威力传动 | 2024-03-26 二 | 53.70 | 53.70 | 56.78 | 56.90 | 53.28 | 5.74% | 15.33% | 27736 | 15234万 | 10.27 | 41.1 | 86.51 | 33 | 威力传动 | 2024-03-25 一 | 55.00 | 55.90 | 53.70 | 57.34 | 53.29 | -3.94% | 12.63% | 22858 | 12657万 | 9.72 | 38.87 | 81.82 | 34 | 威力传动 | 2024-03-22 五 | 57.89 | 57.70 | 55.90 | 57.89 | 55.55 | -3.12% | 12.56% | 22723 | 12793万 | 10.12 | 40.46 | 85.17 | 35 | 威力传动 | 2024-03-21 四 | 59.85 | 58.92 | 57.70 | 59.96 | 57.02 | -2.07% | 13.67% | 24734 | 14344万 | 10.44 | 41.77 | 87.92 | 36 | 威力传动 | 2024-03-20 三 | 59.84 | 59.43 | 58.92 | 59.99 | 57.64 | -0.86% | 14.88% | 26935 | 15714万 | 10.66 | 42.65 | 89.78 | 37 | 威力传动 | 2024-03-19 二 | 60.70 | 60.72 | 59.43 | 61.46 | 59.11 | -2.12% | 18.55% | 33577 | 20122万 | 10.75 | 43.02 | 90.55 | 38 | 威力传动 | 2024-03-18 一 | 59.02 | 58.73 | 60.72 | 62.23 | 58.02 | 3.39% | 27.89% | 50462 | 30596万 | 10.99 | 43.95 | 92.52 | 39 | 威力传动 | 2024-03-15 五 | 57.89 | 57.25 | 58.73 | 61.95 | 57.50 | 2.59% | 30.79% | 55722 | 33252万 | 10.63 | 42.51 | 89.49 | 40 | 威力传动 | 2024-03-14 四 | 57.95 | 58.46 | 57.25 | 59.01 | 55.45 | -2.07% | 17.98% | 32537 | 18535万 | 10.36 | 41.44 | 87.23 | 41 | 威力传动 | 2024-03-08 五 | 60.08 | 63.79 | 58.02 | 63.49 | 57.71 | -9.05% | 40.41% | 73124 | 43362万 | 10.5 | 42 | 88.4 | 42 | 威力传动 | 2024-03-07 四 | 57.12 | 53.16 | 63.79 | 63.79 | 54.00 | 20.00% | 52.38% | 94795 | 55908万 | 11.54 | 46.17 | 97.2 | 43 | 威力传动 | 2024-03-06 三 | 45.40 | 44.30 | 53.16 | 53.16 | 44.67 | 20.00% | 38.81% | 70239 | 35246万 | 9.62 | 38.48 | 81 | 44 | 威力传动 | 2024-03-05 二 | 45.90 | 45.86 | 44.30 | 45.90 | 44.05 | -3.40% | 8.06% | 14587 | 6523万 | 8.02 | 32.07 | 67.5 | 45 | 威力传动 | 2024-03-04 一 | 46.79 | 46.78 | 45.86 | 47.53 | 45.10 | -1.97% | 8.37% | 15154 | 6973万 | 8.3 | 33.19 | 69.88 | 46 | 威力传动 | 2024-03-01 五 | 47.06 | 46.06 | 46.78 | 47.74 | 46.06 | 1.56% | 10.43% | 18883 | 8817万 | 8.47 | 33.86 | 71.28 | 47 | 威力传动 | 2024-02-29 四 | 42.88 | 43.75 | 46.06 | 46.07 | 42.10 | 5.28% | 12.57% | 22742 | 10238万 | 8.34 | 33.34 | 70.18 | 48 | 威力传动 | 2024-02-28 三 | 50.50 | 49.22 | 43.75 | 50.70 | 43.41 | -11.11% | 22.63% | 40950 | 19497万 | 7.92 | 31.67 | 66.66 | 49 | 威力传动 | 2024-02-27 二 | 48.03 | 47.92 | 49.22 | 49.32 | 47.18 | 2.71% | 20.07% | 36322 | 17518万 | 8.91 | 35.63 | 75 | 50 | 威力传动 | 2024-02-26 一 | 47.34 | 46.58 | 47.92 | 49.59 | 47.17 | 2.88% | 23.57% | 42654 | 20612万 | 8.67 | 34.69 | 73.01 | 51 | 威力传动 | 2024-02-23 五 | 45.00 | 44.95 | 46.58 | 47.48 | 44.38 | 3.63% | 19.22% | 34780 | 15847万 | 8.43 | 33.72 | 70.97 | 52 | 威力传动 | 2024-02-22 四 | 43.30 | 44.19 | 44.95 | 45.97 | 43.18 | 1.72% | 18.29% | 33100 | 14664万 | 8.13 | 32.54 | 68.49 | 53 | 威力传动 | 2024-02-21 三 | 41.00 | 41.40 | 44.19 | 47.90 | 40.70 | 6.74% | 22.15% | 40083 | 17911万 | 8 | 31.99 | 67.33 | 54 | 威力传动 | 2024-02-20 二 | 39.95 | 40.36 | 41.40 | 41.50 | 39.60 | 2.58% | 11.69% | 21150 | 8616万 | 7.49 | 29.97 | 63.08 | 55 | 威力传动 | 2024-02-19 一 | 38.46 | 38.38 | 40.36 | 41.47 | 38.11 | 5.16% | 16.84% | 30472 | 12092万 | 7.3 | 29.21 | 61.5 | 56 | 威力传动 | 2024-02-08 四 | 35.99 | 35.30 | 38.38 | 38.56 | 34.51 | 8.73% | 13.92% | 23895 | 8684万 | 6.59 | 27.78 | 58.48 | 57 | 威力传动 | 2024-02-07 三 | 37.29 | 37.50 | 35.30 | 38.47 | 35.10 | -5.87% | 12.29% | 21096 | 7771万 | 6.06 | 25.55 | 53.79 | 58 | 威力传动 | 2024-02-06 二 | 35.45 | 37.01 | 37.50 | 38.58 | 33.82 | 1.32% | 11.82% | 20279 | 7333万 | 6.44 | 27.14 | 57.14 | 59 | 威力传动 | 2024-02-05 一 | 42.50 | 43.90 | 37.01 | 42.90 | 36.47 | -15.69% | 12.61% | 21645 | 8358万 | 6.35 | 26.79 | 56.39 | 60 | 威力传动 | 2024-02-02 五 | 45.85 | 45.90 | 43.90 | 46.73 | 41.14 | -4.36% | 11.70% | 20087 | 8788万 | 7.53 | 31.78 | 66.89 | 61 | 威力传动 | 2024-02-01 四 | 46.08 | 46.10 | 45.90 | 46.85 | 44.18 | -0.43% | 7.81% | 13408 | 6178万 | 7.88 | 33.22 | 69.94 | 62 | 威力传动 | 2024-01-31 三 | 49.50 | 49.67 | 46.10 | 49.97 | 46.07 | -7.19% | 9.89% | 16980 | 8078万 | 7.91 | 33.37 | 70.24 | 63 | 威力传动 | 2024-01-30 二 | 50.00 | 51.32 | 49.67 | 51.59 | 49.34 | -3.22% | 7.31% | 12539 | 6288万 | 8.52 | 35.95 | 75.68 | 64 | 威力传动 | 2024-01-29 一 | 51.90 | 51.88 | 51.32 | 53.90 | 51.21 | -1.08% | 9.91% | 17014 | 8943万 | 8.81 | 37.15 | 78.2 | 65 | 威力传动 | 2024-01-26 五 | 52.47 | 52.73 | 51.88 | 53.66 | 51.88 | -1.61% | 7.38% | 12664 | 6675万 | 8.9 | 37.55 | 79.05 | 66 | 威力传动 | 2024-01-25 四 | 52.01 | 51.88 | 52.73 | 52.73 | 50.60 | 1.64% | 9.84% | 16888 | 8793万 | 9.05 | 38.17 | 80.34 | 67 | 威力传动 | 2024-01-24 三 | 51.65 | 51.64 | 51.88 | 52.50 | 50.08 | 0.46% | 7.98% | 13689 | 7053万 | 8.9 | 37.55 | 79.05 | 68 | 威力传动 | 2024-01-23 二 | 52.00 | 52.00 | 51.64 | 52.80 | 50.99 | -0.69% | 7.28% | 12493 | 6460万 | 8.86 | 37.38 | 78.68 | 69 | 威力传动 | 2024-01-22 一 | 53.95 | 54.06 | 52.00 | 55.81 | 52.00 | -3.81% | 10.41% | 17863 | 9554万 | 8.92 | 37.64 | 79.23 | 70 | 威力传动 | 2024-01-19 五 | 55.88 | 56.08 | 54.06 | 56.55 | 54.00 | -3.60% | 7.78% | 13352 | 7314万 | 9.28 | 39.13 | 82.37 | 71 | 威力传动 | 2024-01-18 四 | 56.86 | 56.82 | 56.08 | 57.75 | 54.64 | -1.30% | 10.30% | 17676 | 9883万 | 9.62 | 40.59 | 85.45 | 72 | 威力传动 | 2024-01-17 三 | 61.00 | 57.55 | 56.82 | 61.00 | 56.82 | -1.27% | 12.52% | 21484 | 12593万 | 9.75 | 41.13 | 86.58 | 73 | 威力传动 | 2024-01-16 二 | 57.08 | 57.62 | 57.55 | 57.88 | 56.11 | -0.12% | 6.44% | 11057 | 6287万 | 9.88 | 41.66 | 87.69 | 74 | 威力传动 | 2024-01-15 一 | 58.30 | 58.36 | 57.62 | 58.53 | 57.36 | -1.27% | 4.07% | 6990 | 4033万 | 9.89 | 41.71 | 87.79 | 75 | 威力传动 | 2024-01-12 五 | 59.62 | 59.59 | 58.36 | 60.47 | 58.36 | -2.06% | 5.90% | 10121 | 5976万 | 10.02 | 42.24 | 88.92 | 76 | 威力传动 | 2024-01-11 四 | 57.82 | 57.35 | 59.59 | 59.66 | 57.00 | 3.91% | 9.44% | 16193 | 9518万 | 10.23 | 43.13 | 90.8 | 77 | 威力传动 | 2024-01-10 三 | 59.12 | 59.14 | 57.35 | 59.12 | 57.35 | -3.03% | 7.73% | 13268 | 7682万 | 9.84 | 41.51 | 87.38 | 78 | 威力传动 | 2024-01-09 二 | 59.10 | 59.09 | 59.14 | 60.98 | 58.38 | 0.08% | 5.85% | 10043 | 5984万 | 10.15 | 42.81 | 90.11 | 79 | 威力传动 | 2024-01-08 一 | 60.97 | 60.56 | 59.09 | 60.97 | 59.00 | -2.43% | 4.21% | 7217 | 4315万 | 10.14 | 42.77 | 90.03 | 80 | 威力传动 | 2024-01-05 五 | 61.60 | 61.85 | 60.56 | 62.79 | 60.25 | -2.09% | 5.91% | 10137 | 6211万 | 10.39 | 43.84 | 92.27 | 81 | 威力传动 | 2024-01-04 四 | 62.11 | 62.48 | 61.85 | 62.30 | 61.00 | -1.01% | 4.19% | 7184 | 4436万 | 10.61 | 44.77 | 94.24 | 82 | 威力传动 | 2024-01-03 三 | 63.48 | 62.77 | 62.48 | 63.49 | 61.60 | -0.46% | 4.84% | 8315 | 5189万 | 10.72 | 45.23 | 95.2 | 83 | 威力传动 | 2024-01-02 二 | 64.00 | 63.52 | 62.77 | 64.40 | 62.68 | -1.18% | 5.50% | 9443 | 5987万 | 10.77 | 45.43 | 95.64 | 84 | 威力传动 | 2023-12-29 五 | 63.00 | 63.40 | 63.52 | 64.36 | 62.70 | 0.19% | 6.79% | 11646 | 7423万 | 10.9 | 45.98 | 96.78 | 85 | 威力传动 | 2023-12-28 四 | 62.20 | 61.67 | 63.40 | 63.77 | 61.51 | 2.81% | 10.13% | 17380 | 10923万 | 10.88 | 45.89 | 96.6 | 86 | 威力传动 | 2023-12-27 三 | 60.83 | 60.61 | 61.67 | 61.81 | 60.00 | 1.75% | 7.11% | 12204 | 7464万 | 10.58 | 44.64 | 93.97 | 87 | 威力传动 | 2023-12-26 二 | 63.03 | 63.49 | 60.61 | 63.60 | 60.55 | -4.54% | 8.11% | 13913 | 8581万 | 10.4 | 43.87 | 92.35 | 88 | 威力传动 | 2023-12-25 一 | 63.05 | 63.00 | 63.49 | 63.96 | 62.55 | 0.78% | 5.15% | 8830 | 5586万 | 10.9 | 45.96 | 96.74 | 89 | 威力传动 | 2023-12-22 五 | 63.85 | 64.14 | 63.00 | 64.78 | 62.71 | -1.78% | 8.53% | 14636 | 9275万 | 10.81 | 45.6 | 95.99 | 90 | 威力传动 | 2023-12-21 四 | 65.02 | 65.01 | 64.14 | 65.39 | 62.44 | -1.34% | 9.95% | 17078 | 10883万 | 11.01 | 46.43 | 97.73 | 91 | 威力传动 | 2023-12-20 三 | 64.40 | 63.95 | 65.01 | 67.96 | 64.00 | 1.66% | 11.83% | 20309 | 13395万 | 11.16 | 47.06 | 99.05 | 92 | 威力传动 | 2023-12-19 二 | 63.94 | 63.94 | 63.95 | 64.57 | 63.10 | 0.02% | 5.44% | 9332 | 5965万 | 10.98 | 46.29 | 97.44 | 93 | 威力传动 | 2023-12-18 一 | 64.97 | 65.05 | 63.94 | 64.98 | 63.38 | -1.71% | 6.93% | 11894 | 7602万 | 10.97 | 46.28 | 97.42 | 94 | 威力传动 | 2023-12-15 五 | 66.90 | 66.44 | 65.05 | 66.95 | 64.38 | -2.09% | 10.13% | 17378 | 11309万 | 11.16 | 47.09 | 99.12 | 95 | 威力传动 | 2023-12-14 四 | 71.50 | 71.55 | 66.44 | 72.08 | 66.17 | -7.14% | 15.59% | 26755 | 18253万 | 11.4 | 48.09 | 101.23 | 96 | 威力传动 | 2023-12-13 三 | 72.70 | 72.83 | 71.55 | 73.51 | 71.55 | -1.76% | 7.05% | 12107 | 8789万 | 12.28 | 51.79 | 109.02 | 97 | 威力传动 | 2023-12-12 二 | 73.20 | 72.85 | 72.83 | 73.98 | 72.27 | -0.03% | 6.35% | 10905 | 7962万 | 12.5 | 52.72 | 110.97 | 98 | 威力传动 | 2023-12-11 一 | 70.95 | 71.48 | 72.85 | 72.99 | 70.32 | 1.92% | 8.07% | 13857 | 10010万 | 12.5 | 52.73 | 111 | 99 | 威力传动 | 2023-12-08 五 | 72.18 | 71.91 | 71.48 | 72.88 | 70.91 | -0.60% | 6.87% | 11792 | 8451万 | 12.27 | 51.74 | 108.91 | 100 | 威力传动 | 2023-12-07 四 | 73.64 | 74.19 | 71.91 | 74.00 | 71.71 | -3.07% | 8.97% | 15394 | 11138万 | 12.34 | 52.05 | 109.57 | 101 | 威力传动 | 2023-12-06 三 | 73.41 | 74.11 | 74.19 | 75.44 | 73.35 | 0.11% | 7.36% | 12634 | 9427万 | 12.73 | 53.7 | 113.04 | 102 | 威力传动 | 2023-12-05 二 | 76.28 | 76.06 | 74.11 | 76.28 | 74.04 | -2.56% | 9.11% | 15640 | 11648万 | 12.72 | 53.64 | 112.92 | 103 | 威力传动 | 2023-12-04 一 | 75.33 | 75.79 | 76.06 | 76.29 | 75.09 | 0.36% | 6.61% | 11343 | 8599万 | 13.05 | 55.05 | 115.89 | 104 | 威力传动 | 2023-12-01 五 | 76.19 | 77.35 | 75.79 | 76.86 | 74.59 | -2.02% | 13.63% | 23400 | 17667万 | 13.01 | 54.86 | 115.48 | 105 | 威力传动 | 2023-11-30 四 | 75.29 | 74.90 | 77.35 | 80.88 | 75.20 | 3.27% | 18.94% | 32505 | 25422万 | 13.27 | 55.99 | 117.86 | 106 | 威力传动 | 2023-11-29 三 | 77.00 | 76.88 | 74.90 | 77.30 | 74.89 | -2.58% | 8.95% | 15361 | 11647万 | 12.85 | 54.22 | 114.12 | 107 | 威力传动 | 2023-11-28 二 | 75.50 | 75.37 | 76.88 | 78.29 | 74.03 | 2.00% | 10.94% | 18774 | 14400万 | 13.19 | 55.65 | 117.14 | 108 | 威力传动 | 2023-11-27 一 | 74.50 | 74.70 | 75.37 | 76.63 | 74.50 | 0.90% | 7.20% | 12359 | 9330万 | 12.94 | 54.56 | 114.84 | 109 | 威力传动 | 2023-11-24 五 | 77.52 | 78.16 | 74.70 | 77.60 | 74.52 | -4.43% | 11.60% | 19912 | 15042万 | 12.82 | 54.07 | 113.82 | 110 | 威力传动 | 2023-11-23 四 | 76.30 | 76.43 | 78.16 | 78.21 | 76.02 | 2.26% | 9.35% | 16054 | 12393万 | 13.41 | 56.57 | 119.09 | 111 | 威力传动 | 2023-11-22 三 | 78.39 | 79.58 | 76.43 | 79.40 | 76.43 | -3.96% | 14.01% | 24038 | 18643万 | 13.12 | 55.32 | 116.45 | 112 | 威力传动 | 2023-11-21 二 | 81.80 | 81.94 | 79.58 | 82.36 | 79.50 | -2.88% | 14.34% | 24606 | 19877万 | 13.66 | 57.6 | 121.25 | 113 | 威力传动 | 2023-11-20 一 | 79.63 | 79.14 | 81.94 | 83.19 | 78.73 | 3.54% | 17.77% | 30496 | 24753万 | 14.06 | 59.31 | 124.85 | 114 | 威力传动 | 2023-11-17 五 | 80.53 | 80.50 | 79.14 | 80.56 | 78.39 | -1.69% | 11.79% | 20241 | 15976万 | 13.58 | 57.28 | 120.58 | 115 | 威力传动 | 2023-11-16 四 | 81.39 | 82.38 | 80.50 | 83.58 | 80.47 | -2.28% | 17.35% | 29777 | 24248万 | 13.82 | 58.27 | 122.66 | 116 | 威力传动 | 2023-11-15 三 | 81.88 | 80.60 | 82.38 | 86.80 | 79.51 | 2.21% | 32.60% | 55954 | 46456万 | 14.14 | 59.63 | 125.52 | 117 | 威力传动 | 2023-11-14 二 | 79.07 | 79.05 | 80.60 | 80.98 | 78.24 | 1.96% | 18.99% | 32594 | 26048万 | 13.83 | 58.34 | 122.81 | 118 | 威力传动 | 2023-11-13 一 | 77.42 | 77.18 | 79.05 | 79.16 | 77.42 | 2.42% | 12.05% | 20685 | 16215万 | 13.57 | 57.22 | 120.45 | 119 | 威力传动 | 2023-11-10 五 | 77.01 | 78.42 | 77.18 | 78.48 | 76.42 | -1.58% | 11.52% | 19770 | 15278万 | 13.25 | 55.87 | 117.6 | 120 | 威力传动 | 2023-11-09 四 | 78.50 | 79.12 | 78.42 | 80.34 | 78.00 | -0.88% | 17.55% | 30111 | 23779万 | 13.46 | 56.76 | 119.49 | 121 | 威力传动 | 2023-11-08 三 | 80.62 | 80.56 | 79.12 | 80.88 | 78.40 | -1.79% | 14.40% | 24708 | 19637万 | 13.58 | 57.27 | 120.55 | 122 | 威力传动 | 2023-11-07 二 | 80.10 | 80.05 | 80.56 | 81.50 | 79.50 | 0.64% | 17.14% | 29420 | 23646万 | 13.83 | 58.31 | 122.75 | 123 | 威力传动 | 2023-11-06 一 | 76.29 | 77.70 | 80.05 | 82.85 | 76.09 | 3.02% | 24.19% | 41515 | 33116万 | 13.74 | 57.94 | 121.97 | 124 | 威力传动 | 2023-11-03 五 | 77.51 | 74.58 | 77.70 | 80.80 | 77.21 | 4.18% | 27.67% | 47495 | 37454万 | 13.33 | 56.24 | 118.39 | 125 | 威力传动 | 2023-11-02 四 | 76.39 | 77.31 | 74.58 | 77.20 | 74.43 | -3.53% | 14.26% | 24472 | 18383万 | 12.8 | 53.98 | 113.64 | 126 | 威力传动 | 2023-11-01 三 | 78.42 | 79.17 | 77.31 | 81.30 | 76.60 | -2.35% | 17.28% | 29650 | 23139万 | 13.27 | 55.96 | 117.8 | 127 | 威力传动 | 2023-10-31 二 | 83.99 | 81.97 | 79.17 | 84.72 | 78.51 | -3.42% | 21.28% | 36523 | 29382万 | 13.59 | 57.31 | 120.63 | 128 | 威力传动 | 2023-10-30 一 | 79.12 | 82.57 | 81.97 | 82.77 | 77.60 | -0.73% | 24.98% | 42864 | 34661万 | 14.07 | 59.33 | 124.9 | 129 | 威力传动 | 2023-10-27 五 | 80.35 | 78.90 | 82.57 | 88.77 | 80.01 | 4.65% | 41.38% | 71012 | 59810万 | 14.17 | 59.77 | 125.81 | 130 | 威力传动 | 2023-10-26 四 | 77.93 | 79.25 | 78.90 | 78.99 | 75.82 | -0.44% | 20.75% | 35603 | 27481万 | 13.54 | 57.11 | 120.22 | 131 | 威力传动 | 2023-10-25 三 | 80.50 | 82.63 | 79.25 | 82.40 | 76.66 | -4.09% | 26.77% | 45943 | 36644万 | 13.6 | 57.36 | 120.75 | 132 | 威力传动 | 2023-10-24 二 | 81.53 | 82.77 | 82.63 | 83.52 | 80.50 | -0.17% | 28.18% | 48359 | 39646万 | 14.18 | 59.81 | 125.9 | 133 | 威力传动 | 2023-10-23 一 | 84.30 | 86.69 | 82.77 | 85.14 | 78.75 | -4.52% | 40.05% | 68726 | 56225万 | 14.21 | 59.91 | 81.62 | 134 | 威力传动 | 2023-10-20 五 | 72.30 | 72.24 | 86.69 | 86.69 | 72.30 | 20.00% | 50.99% | 87511 | 73523万 | 14.88 | 62.75 | 85.48 | 135 | 威力传动 | 2023-10-19 四 | 71.05 | 71.05 | 72.24 | 74.58 | 70.11 | 1.67% | 17.43% | 29905 | 21842万 | 12.4 | 52.29 | 71.24 | 136 | 威力传动 | 2023-10-18 三 | 73.28 | 73.42 | 71.05 | 73.57 | 70.27 | -3.23% | 12.10% | 20758 | 14819万 | 12.19 | 51.43 | 70.06 | 137 | 威力传动 | 2023-10-17 二 | 74.06 | 74.70 | 73.42 | 74.80 | 72.66 | -1.71% | 12.08% | 20729 | 15201万 | 12.6 | 53.14 | 72.4 | 138 | 威力传动 | 2023-10-16 一 | 76.65 | 75.54 | 74.70 | 77.77 | 73.86 | -1.11% | 15.74% | 27011 | 20386万 | 12.82 | 54.07 | 73.66 | 139 | 威力传动 | 2023-10-13 五 | 80.09 | 80.09 | 75.54 | 80.46 | 75.36 | -5.68% | 20.15% | 34587 | 26697万 | 12.96 | 54.68 | 74.49 | 140 | 威力传动 | 2023-10-12 四 | 82.58 | 84.49 | 80.09 | 83.48 | 79.85 | -5.21% | 21.15% | 36303 | 29303万 | 13.75 | 57.97 | 78.98 | 141 | 威力传动 | 2023-10-11 三 | 79.00 | 78.98 | 84.49 | 85.50 | 77.18 | 6.98% | 30.42% | 52211 | 42777万 | 14.5 | 61.16 | 83.32 | 142 | 威力传动 | 2023-10-10 二 | 81.92 | 82.70 | 78.98 | 82.93 | 78.10 | -4.50% | 19.47% | 33414 | 26661万 | 13.55 | 57.17 | 77.88 | 143 | 威力传动 | 2023-10-09 一 | 83.95 | 83.95 | 82.70 | 85.45 | 81.95 | -1.49% | 15.01% | 25752 | 21531万 | 14.19 | 59.86 | 81.55 | 144 | 威力传动 | 2023-09-28 四 | 84.25 | 84.72 | 83.95 | 85.60 | 83.22 | -0.91% | 16.26% | 27901 | 23472万 | 14.41 | 60.77 | 82.78 | 145 | 威力传动 | 2023-09-27 三 | 88.46 | 88.88 | 84.72 | 89.98 | 84.71 | -4.68% | 21.62% | 37096 | 32244万 | 14.54 | 61.32 | 83.54 | 146 | 威力传动 | 2023-09-26 二 | 91.02 | 92.96 | 89.33 | 92.49 | 88.60 | -3.90% | 22.81% | 39153 | 35234万 | 15.33 | 64.66 | 88.09 | 147 | 威力传动 | 2023-09-25 一 | 94.15 | 92.76 | 92.96 | 96.79 | 92.81 | 0.22% | 24.75% | 42476 | 40251万 | 15.95 | 67.29 | 91.67 | 148 | 威力传动 | 2023-09-22 五 | 93.20 | 93.81 | 92.76 | 93.98 | 89.05 | -1.12% | 21.25% | 36467 | 33356万 | 15.92 | 67.14 | 91.47 | 149 | 威力传动 | 2023-09-21 四 | 96.70 | 97.43 | 93.81 | 98.50 | 92.29 | -3.72% | 23.54% | 40402 | 38099万 | 16.1 | 67.9 | 92.51 | 150 | 威力传动 | 2023-09-20 三 | 97.50 | 99.19 | 97.43 | 100.97 | 96.51 | -1.77% | 21.21% | 36397 | 35833万 | 16.72 | 70.52 | 96.08 | 151 | 威力传动 | 2023-09-19 二 | 100.00 | 104.30 | 99.19 | 103.99 | 98.66 | -4.90% | 26.58% | 45611 | 45804万 | 17.02 | 71.8 | 97.81 | 152 | 威力传动 | 2023-09-18 一 | 100.01 | 103.16 | 104.30 | 108.78 | 96.88 | 1.11% | 36.28% | 62261 | 64419万 | 17.9 | 75.5 | 102.85 | 153 | 威力传动 | 2023-09-15 五 | 104.00 | 101.01 | 103.16 | 108.98 | 101.11 | 2.13% | 38.39% | 65882 | 69196万 | 17.7 | 74.67 | 101.73 | 154 | 威力传动 | 2023-09-14 四 | 109.00 | 112.89 | 101.01 | 109.62 | 99.53 | -10.52% | 40.63% | 69728 | 72480万 | 17.34 | 73.11 | 99.61 | 155 | 威力传动 | 2023-09-13 三 | 100.39 | 100.03 | 112.89 | 115.55 | 100.39 | 12.86% | 54.08% | 92821 | 101050万 | 19.37 | 81.71 | 111.32 | 156 | 威力传动 | 2023-09-12 二 | 101.14 | 101.65 | 100.03 | 103.00 | 95.20 | -1.59% | 33.91% | 58202 | 57919万 | 17.17 | 72.4 | 98.64 | 157 | 威力传动 | 2023-09-11 一 | 104.63 | 99.65 | 101.65 | 113.30 | 99.70 | 2.01% | 50.30% | 86329 | 90371万 | 17.45 | 73.58 | 100.24 | 158 | 威力传动 | 2023-09-08 五 | 84.05 | 83.04 | 99.65 | 99.65 | 83.60 | 20.00% | 26.63% | 45707 | 42980万 | 17.1 | 72.13 | 98.26 | 159 | 威力传动 | 2023-09-07 四 | 86.50 | 87.76 | 83.04 | 87.90 | 82.51 | -5.38% | 21.67% | 37183 | 31413万 | 14.25 | 60.11 | 81.89 | 160 | 威力传动 | 2023-09-06 三 | 94.28 | 95.70 | 87.76 | 95.71 | 86.23 | -8.30% | 32.34% | 55508 | 49574万 | 15.06 | 63.52 | 86.54 | 161 | 威力传动 | 2023-09-05 二 | 92.03 | 95.26 | 95.70 | 98.48 | 92.03 | 0.46% | 28.62% | 49121 | 46832万 | 16.42 | 69.27 | 94.37 | 162 | 威力传动 | 2023-09-04 一 | 96.96 | 100.00 | 95.26 | 102.00 | 94.68 | -4.74% | 38.44% | 65964 | 64412万 | 16.35 | 68.95 | 93.94 | 163 | 威力传动 | 2023-09-01 五 | 95.90 | 98.59 | 100.00 | 103.50 | 93.93 | 1.43% | 49.37% | 84732 | 84207万 | 17.16 | 72.38 | 98.61 | 164 | 威力传动 | 2023-08-31 四 | 95.01 | 96.42 | 98.59 | 104.50 | 93.69 | 2.25% | 50.14% | 86044 | 85158万 | 16.92 | 71.36 | 97.22 | 165 | 威力传动 | 2023-08-30 三 | 92.99 | 88.56 | 96.42 | 103.03 | 92.00 | 8.88% | 58.46% | 100338 | 96887万 | 16.55 | 69.79 | 95.08 | 166 | 威力传动 | 2023-08-29 二 | 71.00 | 73.80 | 88.56 | 88.56 | 70.50 | 20.00% | 38.82% | 66619 | 54944万 | 15.2 | 64.1 | 85.91 | 167 | 威力传动 | 2023-08-28 一 | 77.78 | 72.43 | 73.80 | 79.04 | 72.09 | 1.89% | 29.55% | 50708 | 38400万 | 12.67 | 53.42 | 71.59 | 168 | 威力传动 | 2023-08-25 五 | 80.02 | 83.49 | 72.43 | 83.37 | 72.43 | -13.25% | 34.82% | 59762 | 46276万 | 12.43 | 52.43 | 70.26 | 169 | 威力传动 | 2023-08-23 三 | 90.00 | 92.00 | 94.30 | 98.98 | 88.88 | 2.50% | 44.11% | 75696 | 71813万 | 16.18 | 68.26 | 91.48 | 170 | 威力传动 | 2023-08-22 二 | 103.00 | 107.70 | 92.00 | 105.00 | 90.20 | -14.58% | 50.81% | 87198 | 85437万 | 15.79 | 66.59 | 89.25 |
|
行情刷新 | 流通股东
|