| 股票名称 | 代码 300931 | 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 | 通用电梯 | 2024-04-19 五 | 5.61 | 5.77 | 5.49 | 5.78 | 5.49 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | | 2 | 通用电梯 | 2024-04-18 四 | 5.87 | 5.90 | 5.77 | 6.14 | 5.68 | -2.20% | 8.98% | 176344 | 10382万 | 11.33 | 13.86 | -17.93 | | 3 | 通用电梯 | 2024-04-17 三 | 5.73 | 5.55 | 5.90 | 6.00 | 5.69 | 6.31% | 10.59% | 207876 | 12164万 | 11.59 | 14.17 | -18.34 | | 4 | 通用电梯 | 2024-04-16 二 | 6.32 | 6.69 | 5.55 | 6.34 | 5.43 | -17.04% | 13.92% | 273385 | 15767万 | 10.9 | 13.33 | -17.25 | | 5 | 通用电梯 | 2024-04-15 一 | 6.87 | 7.30 | 6.69 | 7.36 | 6.18 | -8.36% | 19.04% | 373935 | 24852万 | 13.14 | 16.07 | -20.79 | | 6 | 通用电梯 | 2024-04-12 五 | 6.13 | 6.08 | 7.30 | 7.30 | 6.12 | 20.07% | 14.00% | 274885 | 19615万 | 14.33 | 17.53 | -22.69 | | 7 | 通用电梯 | 2024-04-11 四 | 6.00 | 6.00 | 6.08 | 6.22 | 5.89 | 1.33% | 1.67% | 32817 | 2005万 | 11.94 | 14.6 | -18.9 | | 8 | 通用电梯 | 2024-04-10 三 | 6.12 | 6.08 | 6.00 | 6.18 | 5.95 | -1.32% | 2.16% | 42468 | 2559万 | 11.78 | 14.41 | -18.65 | | 9 | 通用电梯 | 2024-04-09 二 | 6.12 | 6.11 | 6.08 | 6.23 | 6.01 | -0.49% | 2.08% | 40884 | 2496万 | 11.94 | 14.6 | -18.9 | | 10 | 通用电梯 | 2024-04-08 一 | 6.46 | 6.44 | 6.11 | 6.46 | 6.11 | -5.12% | 2.21% | 43470 | 2713万 | 12 | 14.67 | -18.99 | | 11 | 通用电梯 | 2024-04-03 三 | 6.35 | 6.37 | 6.44 | 6.45 | 6.22 | 1.10% | 1.98% | 38915 | 2466万 | 12.65 | 15.47 | -20.01 | | 12 | 通用电梯 | 2024-04-02 二 | 6.38 | 6.38 | 6.37 | 6.43 | 6.32 | -0.16% | 2.07% | 40716 | 2598万 | 12.51 | 15.3 | -19.8 | | 13 | 通用电梯 | 2024-04-01 一 | 6.33 | 6.34 | 6.38 | 6.39 | 6.32 | 0.63% | 2.53% | 49705 | 3161万 | 12.53 | 15.32 | -19.83 | | 14 | 通用电梯 | 2024-03-29 五 | 6.16 | 6.16 | 6.34 | 6.38 | 6.16 | 2.92% | 1.89% | 37076 | 2325万 | 12.45 | 15.23 | -19.7 | | 15 | 通用电梯 | 2024-03-28 四 | 5.90 | 5.90 | 6.16 | 6.19 | 5.88 | 4.41% | 1.91% | 37459 | 2283万 | 12.1 | 14.79 | -19.14 | | 16 | 通用电梯 | 2024-03-27 三 | 6.20 | 6.11 | 5.90 | 6.20 | 5.89 | -3.44% | 1.61% | 31535 | 1901万 | 11.59 | 14.17 | -18.34 | | 17 | 通用电梯 | 2024-03-26 二 | 6.02 | 6.14 | 6.11 | 6.20 | 6.00 | -0.49% | 2.34% | 45868 | 2796万 | 12 | 14.67 | -18.99 | | 18 | 通用电梯 | 2024-03-25 一 | 6.43 | 6.45 | 6.14 | 6.48 | 6.13 | -4.81% | 2.63% | 51685 | 3261万 | 12.06 | 14.74 | -19.08 | | 19 | 通用电梯 | 2024-03-22 五 | 6.56 | 6.59 | 6.45 | 6.59 | 6.40 | -2.12% | 1.62% | 31814 | 2059万 | 12.67 | 15.49 | -20.05 | | 20 | 通用电梯 | 2024-03-21 四 | 6.50 | 6.54 | 6.59 | 6.61 | 6.42 | 0.76% | 1.93% | 37828 | 2471万 | 12.94 | 15.83 | -20.48 | | 21 | 通用电梯 | 2024-03-20 三 | 6.47 | 6.39 | 6.54 | 6.55 | 6.40 | 2.35% | 1.71% | 33601 | 2180万 | 12.84 | 15.71 | -20.33 | | 22 | 通用电梯 | 2024-03-19 二 | 6.59 | 6.54 | 6.39 | 6.61 | 6.39 | -2.29% | 2.44% | 47959 | 3107万 | 12.55 | 15.35 | -19.86 | | 23 | 通用电梯 | 2024-03-18 一 | 6.30 | 6.26 | 6.54 | 6.57 | 6.25 | 4.47% | 2.85% | 55910 | 3584万 | 12.84 | 15.71 | -20.33 | | 24 | 通用电梯 | 2024-03-15 五 | 6.08 | 6.10 | 6.26 | 6.27 | 6.02 | 2.62% | 2.21% | 43404 | 2674万 | 12.29 | 15.03 | -19.46 | | 25 | 通用电梯 | 2024-03-14 四 | 6.09 | 6.05 | 6.10 | 6.16 | 6.00 | 0.83% | 2.61% | 51226 | 3118万 | 11.98 | 14.65 | -18.96 | | 26 | 通用电梯 | 2024-03-08 五 | 5.80 | 5.81 | 5.84 | 5.87 | 5.65 | 0.52% | 2.64% | 51781 | 2991万 | 11.47 | 14.02 | -18.15 | | 27 | 通用电梯 | 2024-03-07 四 | 5.69 | 5.64 | 5.81 | 6.13 | 5.68 | 3.01% | 4.44% | 87116 | 5143万 | 11.41 | 13.95 | -18.06 | | 28 | 通用电梯 | 2024-03-06 三 | 5.52 | 5.53 | 5.64 | 5.69 | 5.49 | 1.99% | 2.43% | 47673 | 2677万 | 11.07 | 13.54 | -17.53 | | 29 | 通用电梯 | 2024-03-05 二 | 5.60 | 5.61 | 5.53 | 5.68 | 5.48 | -1.43% | 2.54% | 49830 | 2764万 | 10.86 | 13.28 | -17.19 | | 30 | 通用电梯 | 2024-03-04 一 | 5.67 | 5.68 | 5.61 | 5.84 | 5.43 | -1.23% | 3.03% | 59531 | 3324万 | 11.02 | 13.47 | -17.44 | | 31 | 通用电梯 | 2024-03-01 五 | 5.55 | 5.55 | 5.68 | 5.77 | 5.52 | 2.34% | 3.57% | 70082 | 3942万 | 11.15 | 13.64 | -17.65 | | 32 | 通用电梯 | 2024-02-29 四 | 5.27 | 5.33 | 5.55 | 5.59 | 5.25 | 4.13% | 5.32% | 104534 | 5697万 | 10.9 | 13.33 | -17.25 | | 33 | 通用电梯 | 2024-02-28 三 | 6.15 | 6.09 | 5.33 | 6.28 | 5.30 | -12.48% | 7.58% | 148896 | 8545万 | 10.47 | 12.8 | -16.57 | | 34 | 通用电梯 | 2024-02-27 二 | 5.90 | 5.89 | 6.09 | 6.12 | 5.83 | 3.40% | 4.23% | 82968 | 4984万 | 11.96 | 14.62 | -18.93 | | 35 | 通用电梯 | 2024-02-26 一 | 5.76 | 5.62 | 5.89 | 6.12 | 5.67 | 4.80% | 4.92% | 96643 | 5696万 | 11.57 | 14.14 | -18.31 | | 36 | 通用电梯 | 2024-02-23 五 | 5.33 | 5.28 | 5.62 | 5.63 | 5.30 | 6.44% | 3.54% | 69551 | 3795万 | 11.04 | 13.5 | -17.47 | | 37 | 通用电梯 | 2024-02-22 四 | 5.07 | 5.03 | 5.28 | 5.28 | 5.03 | 4.97% | 3.36% | 65970 | 3429万 | 10.37 | 12.68 | -16.41 | | 38 | 通用电梯 | 2024-02-21 三 | 4.81 | 4.81 | 5.03 | 5.24 | 4.75 | 4.57% | 4.72% | 92668 | 4682万 | 9.88 | 12.08 | -15.63 | | 39 | 通用电梯 | 2024-02-20 二 | 4.72 | 4.78 | 4.81 | 4.86 | 4.62 | 0.63% | 3.19% | 62559 | 2987万 | 9.44 | 11.55 | -14.95 | | 40 | 通用电梯 | 2024-02-19 一 | 4.54 | 4.45 | 4.78 | 4.78 | 4.54 | 7.42% | 6.45% | 126710 | 5899万 | 9.39 | 11.48 | -14.86 | | 41 | 通用电梯 | 2024-02-08 四 | 3.90 | 4.01 | 4.45 | 4.50 | 3.79 | 10.97% | 7.21% | 141639 | 5852万 | 8.74 | 10.69 | -13.83 | | 42 | 通用电梯 | 2024-02-07 三 | 4.45 | 4.44 | 4.01 | 4.45 | 3.93 | -9.68% | 7.99% | 156890 | 6400万 | 7.87 | 9.63 | -12.46 | | 43 | 通用电梯 | 2024-02-06 二 | 4.68 | 4.77 | 4.44 | 4.80 | 4.00 | -6.92% | 6.82% | 133831 | 5767万 | 8.72 | 10.66 | -13.8 | | 44 | 通用电梯 | 2024-02-05 一 | 5.68 | 5.76 | 4.77 | 5.76 | 4.61 | -17.19% | 7.27% | 142664 | 6991万 | 9.37 | 11.45 | -14.82 | | 45 | 通用电梯 | 2024-02-02 五 | 6.15 | 6.18 | 5.76 | 6.37 | 5.55 | -6.80% | 3.58% | 70228 | 4174万 | 11.31 | 13.83 | -17.9 | | 46 | 通用电梯 | 2024-02-01 四 | 6.33 | 6.39 | 6.18 | 6.33 | 5.95 | -3.29% | 3.36% | 65978 | 4049万 | 12.14 | 14.84 | -19.21 | | 47 | 通用电梯 | 2024-01-31 三 | 6.77 | 6.69 | 6.39 | 6.79 | 6.35 | -4.48% | 3.26% | 63995 | 4140万 | 12.55 | 15.35 | -19.86 | | 48 | 通用电梯 | 2024-01-30 二 | 7.06 | 7.05 | 6.69 | 7.11 | 6.66 | -5.11% | 2.09% | 41105 | 2811万 | 13.14 | 16.07 | -20.79 | | 49 | 通用电梯 | 2024-01-29 一 | 7.35 | 7.35 | 7.05 | 7.51 | 7.01 | -4.08% | 2.33% | 45794 | 3290万 | 13.84 | 16.93 | -21.91 | | 50 | 通用电梯 | 2024-01-26 五 | 7.39 | 7.32 | 7.35 | 7.55 | 7.21 | 0.41% | 2.42% | 47452 | 3511万 | 14.43 | 17.65 | -22.84 | | 51 | 通用电梯 | 2024-01-25 四 | 6.89 | 6.86 | 7.32 | 7.36 | 6.78 | 6.71% | 2.97% | 58385 | 4162万 | 14.37 | 17.58 | -22.75 | | 52 | 通用电梯 | 2024-01-24 三 | 6.78 | 6.83 | 6.86 | 7.06 | 6.63 | 0.44% | 3.19% | 62722 | 4278万 | 13.47 | 16.47 | -21.32 | | 53 | 通用电梯 | 2024-01-23 二 | 7.23 | 6.97 | 6.83 | 7.23 | 6.71 | -2.01% | 3.47% | 68171 | 4663万 | 13.41 | 16.4 | -21.23 | | 54 | 通用电梯 | 2024-01-22 一 | 7.48 | 7.51 | 6.97 | 7.68 | 6.96 | -7.19% | 2.79% | 54881 | 3986万 | 13.69 | 16.74 | -21.66 | | 55 | 通用电梯 | 2024-01-19 五 | 7.64 | 7.48 | 7.51 | 7.74 | 7.49 | 0.40% | 4.01% | 42848 | 3246万 | 8.03 | 18.03 | -23.34 | | 56 | 通用电梯 | 2024-01-18 四 | 7.84 | 7.82 | 7.48 | 7.90 | 7.35 | -4.35% | 3.57% | 38164 | 2889万 | 8 | 17.96 | -23.25 | | 57 | 通用电梯 | 2024-01-17 三 | 8.09 | 8.06 | 7.82 | 8.11 | 7.82 | -2.98% | 2.54% | 27188 | 2162万 | 8.36 | 18.78 | -24.3 | | 58 | 通用电梯 | 2024-01-16 二 | 8.23 | 8.14 | 8.06 | 8.24 | 7.95 | -0.98% | 2.71% | 28727 | 2316万 | 8.53 | 19.36 | -25.05 | | 59 | 通用电梯 | 2024-01-15 一 | 8.18 | 8.13 | 8.14 | 8.24 | 8.03 | 0.12% | 3.42% | 36195 | 2944万 | 8.62 | 19.55 | -25.3 | | 60 | 通用电梯 | 2024-01-12 五 | 8.24 | 8.26 | 8.13 | 8.39 | 8.10 | -1.57% | 3.53% | 37377 | 3089万 | 8.61 | 19.52 | -25.27 | | 61 | 通用电梯 | 2024-01-11 四 | 8.27 | 8.27 | 8.26 | 8.40 | 8.20 | -0.12% | 2.83% | 29971 | 2477万 | 8.74 | 19.84 | -25.67 | | 62 | 通用电梯 | 2024-01-10 三 | 8.46 | 8.45 | 8.27 | 8.50 | 8.27 | -2.13% | 2.86% | 30254 | 2534万 | 8.75 | 19.86 | -25.7 | | 63 | 通用电梯 | 2024-01-09 二 | 8.27 | 8.26 | 8.45 | 8.51 | 8.27 | 2.30% | 3.18% | 33653 | 2837万 | 8.95 | 20.29 | -26.26 | | 64 | 通用电梯 | 2024-01-08 一 | 8.47 | 8.42 | 8.26 | 8.51 | 8.24 | -1.90% | 4.48% | 47409 | 3957万 | 8.74 | 19.84 | -25.67 | | 65 | 通用电梯 | 2024-01-05 五 | 8.52 | 8.52 | 8.42 | 8.60 | 8.38 | -1.17% | 2.69% | 28499 | 2414万 | 8.91 | 20.22 | -26.17 | | 66 | 通用电梯 | 2024-01-04 四 | 8.52 | 8.49 | 8.52 | 8.54 | 8.44 | 0.35% | 3.09% | 32712 | 2779万 | 9.02 | 20.46 | -26.48 | | 67 | 通用电梯 | 2024-01-03 三 | 8.61 | 8.63 | 8.49 | 8.64 | 8.40 | -1.62% | 3.37% | 35726 | 3036万 | 8.99 | 20.39 | -26.39 | | 68 | 通用电梯 | 2024-01-02 二 | 8.48 | 8.44 | 8.63 | 8.67 | 8.47 | 2.25% | 3.96% | 41884 | 3607万 | 9.14 | 20.72 | -26.82 | | 69 | 通用电梯 | 2023-12-29 五 | 8.24 | 8.24 | 8.44 | 8.44 | 8.21 | 2.43% | 3.00% | 31705 | 2652万 | 8.93 | 20.27 | -26.23 | | 70 | 通用电梯 | 2023-12-28 四 | 8.04 | 8.01 | 8.24 | 8.27 | 7.92 | 2.87% | 3.53% | 37415 | 3047万 | 8.72 | 19.79 | -25.61 | | 71 | 通用电梯 | 2023-12-27 三 | 7.96 | 7.90 | 8.01 | 8.09 | 7.81 | 1.39% | 3.87% | 40990 | 3271万 | 8.48 | 19.24 | -24.89 | | 72 | 通用电梯 | 2023-12-26 二 | 8.22 | 8.21 | 7.90 | 8.26 | 7.88 | -3.78% | 3.63% | 38462 | 3081万 | 8.36 | 18.97 | -24.55 | | 73 | 通用电梯 | 2023-12-25 一 | 8.35 | 8.31 | 8.21 | 8.36 | 8.11 | -1.20% | 2.19% | 23224 | 1907万 | 8.69 | 19.72 | -25.52 | | 74 | 通用电梯 | 2023-12-22 五 | 8.51 | 8.48 | 8.31 | 8.54 | 8.28 | -2.00% | 2.34% | 24812 | 2083万 | 8.8 | 19.96 | -25.83 | | 75 | 通用电梯 | 2023-12-21 四 | 8.45 | 8.45 | 8.48 | 8.49 | 8.17 | 0.36% | 2.64% | 27969 | 2334万 | 8.98 | 20.36 | -26.36 | | 76 | 通用电梯 | 2023-12-20 三 | 8.40 | 8.39 | 8.45 | 8.60 | 8.37 | 0.72% | 2.04% | 21599 | 1840万 | 8.95 | 20.29 | -26.26 | | 77 | 通用电梯 | 2023-12-19 二 | 8.37 | 8.37 | 8.39 | 8.43 | 8.22 | 0.24% | 1.96% | 20712 | 1723万 | 8.88 | 20.15 | -26.08 | | 78 | 通用电梯 | 2023-12-18 一 | 8.44 | 8.46 | 8.37 | 8.48 | 8.33 | -1.06% | 1.67% | 17640 | 1482万 | 8.86 | 20.1 | -26.01 | | 79 | 通用电梯 | 2023-12-15 五 | 8.45 | 8.44 | 8.46 | 8.52 | 8.34 | 0.24% | 2.34% | 24757 | 2091万 | 8.96 | 20.32 | -26.29 | | 80 | 通用电梯 | 2023-12-14 四 | 8.52 | 8.50 | 8.44 | 8.55 | 8.40 | -0.71% | 1.86% | 19697 | 1666万 | 8.93 | 20.27 | -26.23 | | 81 | 通用电梯 | 2023-12-13 三 | 8.35 | 8.38 | 8.50 | 8.63 | 8.27 | 1.43% | 3.20% | 33899 | 2874万 | 9 | 20.41 | -26.42 | | 82 | 通用电梯 | 2023-12-12 二 | 8.29 | 8.28 | 8.38 | 8.41 | 8.15 | 1.21% | 2.83% | 29907 | 2479万 | 8.87 | 20.12 | -26.04 | | 83 | 通用电梯 | 2023-12-11 一 | 8.27 | 8.25 | 8.28 | 8.44 | 8.16 | 0.36% | 3.45% | 36536 | 3028万 | 8.77 | 19.88 | -25.73 | | 84 | 通用电梯 | 2023-12-08 五 | 8.50 | 8.44 | 8.25 | 8.55 | 8.22 | -2.25% | 3.21% | 33965 | 2827万 | 8.73 | 19.81 | -25.64 | | 85 | 通用电梯 | 2023-12-07 四 | 8.55 | 8.52 | 8.44 | 8.61 | 8.43 | -0.94% | 2.17% | 22948 | 1949万 | 8.93 | 20.27 | -26.23 | | 86 | 通用电梯 | 2023-12-06 三 | 8.50 | 8.46 | 8.52 | 8.60 | 8.46 | 0.71% | 1.92% | 20309 | 1734万 | 9.02 | 20.46 | -26.48 | | 87 | 通用电梯 | 2023-12-05 二 | 8.59 | 8.63 | 8.46 | 8.63 | 8.44 | -1.97% | 2.05% | 21709 | 1849万 | 8.96 | 20.32 | -26.29 | | 88 | 通用电梯 | 2023-12-04 一 | 8.58 | 8.58 | 8.63 | 8.68 | 8.56 | 0.58% | 2.48% | 26208 | 2260万 | 9.14 | 20.72 | -26.82 | | 89 | 通用电梯 | 2023-12-01 五 | 8.56 | 8.56 | 8.58 | 8.66 | 8.46 | 0.23% | 2.91% | 30829 | 2645万 | 9.08 | 20.6 | -26.67 | | 90 | 通用电梯 | 2023-11-30 四 | 8.67 | 8.60 | 8.56 | 8.67 | 8.46 | -0.47% | 2.07% | 21890 | 1869万 | 9.06 | 20.56 | -26.6 | | 91 | 通用电梯 | 2023-11-29 三 | 8.67 | 8.63 | 8.60 | 8.70 | 8.59 | -0.35% | 1.74% | 18393 | 1588万 | 9.1 | 20.65 | -26.73 | | 92 | 通用电梯 | 2023-11-28 二 | 8.54 | 8.53 | 8.63 | 8.68 | 8.48 | 1.17% | 1.77% | 18724 | 1613万 | 9.14 | 20.72 | -26.82 | | 93 | 通用电梯 | 2023-11-27 一 | 8.46 | 8.47 | 8.53 | 8.58 | 8.44 | 0.71% | 2.13% | 22512 | 1917万 | 9.03 | 20.48 | -26.51 | | 94 | 通用电梯 | 2023-11-24 五 | 8.59 | 8.59 | 8.47 | 8.59 | 8.43 | -1.40% | 1.79% | 18964 | 1610万 | 8.97 | 20.34 | -26.32 | | 95 | 通用电梯 | 2023-11-23 四 | 8.50 | 8.50 | 8.59 | 8.64 | 8.50 | 1.06% | 2.10% | 22199 | 1906万 | 9.09 | 20.63 | -26.7 | | 96 | 通用电梯 | 2023-11-22 三 | 8.65 | 8.56 | 8.50 | 8.67 | 8.50 | -0.70% | 2.06% | 21851 | 1871万 | 9 | 20.41 | -26.42 | | 97 | 通用电梯 | 2023-11-21 二 | 8.70 | 8.70 | 8.56 | 8.73 | 8.54 | -1.61% | 2.12% | 22402 | 1932万 | 9.06 | 20.56 | -26.6 | | 98 | 通用电梯 | 2023-11-20 一 | 8.59 | 8.56 | 8.70 | 8.75 | 8.52 | 1.64% | 2.80% | 29630 | 2561万 | 9.21 | 20.89 | -27.04 | | 99 | 通用电梯 | 2023-11-17 五 | 8.47 | 8.47 | 8.56 | 8.58 | 8.42 | 1.06% | 1.82% | 19256 | 1644万 | 9.06 | 20.56 | -26.6 | | 100 | 通用电梯 | 2023-11-16 四 | 8.52 | 8.52 | 8.47 | 8.58 | 8.41 | -0.59% | 2.36% | 24953 | 2127万 | 8.97 | 20.34 | -26.32 | | 101 | 通用电梯 | 2023-11-15 三 | 8.52 | 8.47 | 8.52 | 8.56 | 8.42 | 0.59% | 2.67% | 28315 | 2407万 | 9.02 | 20.46 | -26.48 | | 102 | 通用电梯 | 2023-11-14 二 | 8.66 | 8.62 | 8.47 | 8.66 | 8.43 | -1.74% | 2.42% | 25607 | 2176万 | 8.97 | 20.34 | -26.32 | | 103 | 通用电梯 | 2023-11-13 一 | 8.48 | 8.48 | 8.62 | 8.62 | 8.48 | 1.65% | 3.17% | 33516 | 2874万 | 9.13 | 20.7 | -26.79 | | 104 | 通用电梯 | 2023-11-10 五 | 8.41 | 8.40 | 8.48 | 8.50 | 8.32 | 0.95% | 2.66% | 28141 | 2372万 | 8.98 | 20.36 | -26.36 | | 105 | 通用电梯 | 2023-11-09 四 | 8.43 | 8.40 | 8.40 | 8.51 | 8.37 | 0.00% | 2.64% | 27952 | 2357万 | 8.89 | 20.17 | -26.11 | | 106 | 通用电梯 | 2023-11-08 三 | 8.46 | 8.43 | 8.40 | 8.51 | 8.37 | -0.36% | 2.49% | 26354 | 2221万 | 8.89 | 20.17 | -26.11 | | 107 | 通用电梯 | 2023-11-07 二 | 8.44 | 8.43 | 8.43 | 8.45 | 8.29 | 0.00% | 2.51% | 26586 | 2238万 | 8.92 | 20.24 | -26.2 | | 108 | 通用电梯 | 2023-11-06 一 | 8.37 | 8.29 | 8.43 | 8.44 | 8.32 | 1.69% | 3.49% | 36992 | 3104万 | 8.92 | 20.24 | -26.2 | | 109 | 通用电梯 | 2023-11-03 五 | 8.18 | 8.17 | 8.29 | 8.40 | 8.16 | 1.47% | 3.32% | 35192 | 2927万 | 8.78 | 19.91 | -25.76 | | 110 | 通用电梯 | 2023-11-02 四 | 8.25 | 8.25 | 8.17 | 8.30 | 8.16 | -0.97% | 2.38% | 25227 | 2071万 | 8.65 | 19.62 | -25.39 | | 111 | 通用电梯 | 2023-11-01 三 | 8.03 | 8.06 | 8.25 | 8.28 | 8.03 | 2.36% | 3.25% | 34388 | 2818万 | 8.73 | 19.81 | -25.64 | | 112 | 通用电梯 | 2023-10-31 二 | 8.15 | 8.15 | 8.06 | 8.21 | 8.03 | -1.10% | 2.23% | 23601 | 1914万 | 8.53 | 19.36 | -25.05 | | 113 | 通用电梯 | 2023-10-30 一 | 8.12 | 8.12 | 8.15 | 8.20 | 8.02 | 0.37% | 2.68% | 28374 | 2310万 | 8.63 | 19.57 | -25.33 | | 114 | 通用电梯 | 2023-10-27 五 | 8.05 | 8.03 | 8.12 | 8.15 | 7.97 | 1.12% | 2.40% | 25438 | 2050万 | 8.6 | 19.5 | -25.24 | | 115 | 通用电梯 | 2023-10-26 四 | 8.21 | 8.16 | 8.03 | 8.27 | 7.95 | -1.59% | 2.69% | 28442 | 2287万 | 8.5 | 19.28 | -24.96 | | 116 | 通用电梯 | 2023-10-25 三 | 8.08 | 8.04 | 8.16 | 8.26 | 7.98 | 1.49% | 3.49% | 36961 | 3009万 | 8.64 | 19.6 | -25.36 | | 117 | 通用电梯 | 2023-10-24 二 | 7.59 | 7.61 | 8.04 | 8.06 | 7.59 | 5.65% | 3.98% | 42126 | 3347万 | 8.51 | 19.31 | -24.99 | | 118 | 通用电梯 | 2023-10-23 一 | 7.95 | 7.83 | 7.61 | 7.95 | 7.57 | -2.81% | 2.68% | 28342 | 2178万 | 8.06 | 18.28 | -26.92 | | 119 | 通用电梯 | 2023-10-20 五 | 7.89 | 7.90 | 7.83 | 8.10 | 7.80 | -0.89% | 2.69% | 28452 | 2252万 | 8.29 | 18.8 | -27.7 | | 120 | 通用电梯 | 2023-10-19 四 | 7.90 | 7.85 | 7.90 | 8.13 | 7.81 | 0.64% | 3.25% | 34439 | 2750万 | 8.36 | 18.97 | -27.94 | | 121 | 通用电梯 | 2023-10-18 三 | 8.02 | 8.00 | 7.85 | 8.06 | 7.85 | -1.88% | 2.09% | 22091 | 1746万 | 8.31 | 18.85 | -27.77 | | 122 | 通用电梯 | 2023-10-17 二 | 8.02 | 7.96 | 8.00 | 8.02 | 7.92 | 0.50% | 1.62% | 17165 | 1368万 | 8.47 | 19.21 | -28.3 | | 123 | 通用电梯 | 2023-10-16 一 | 8.04 | 7.99 | 7.96 | 8.05 | 7.91 | -0.38% | 2.35% | 24904 | 1985万 | 8.43 | 19.12 | -28.16 | | 124 | 通用电梯 | 2023-10-13 五 | 8.08 | 8.12 | 7.99 | 8.13 | 7.94 | -1.60% | 2.96% | 31323 | 2505万 | 8.46 | 19.19 | -28.26 | | 125 | 通用电梯 | 2023-10-12 四 | 8.34 | 8.25 | 8.12 | 8.36 | 8.06 | -1.58% | 2.63% | 27875 | 2268万 | 8.6 | 19.5 | -28.72 | | 126 | 通用电梯 | 2023-10-11 三 | 8.34 | 8.29 | 8.25 | 8.35 | 8.10 | -0.48% | 2.96% | 31311 | 2590万 | 8.73 | 19.81 | -29.18 | | 127 | 通用电梯 | 2023-10-10 二 | 8.42 | 8.34 | 8.29 | 8.50 | 8.25 | -0.60% | 2.55% | 26975 | 2245万 | 8.78 | 19.91 | -29.32 | | 128 | 通用电梯 | 2023-10-09 一 | 8.38 | 8.36 | 8.34 | 8.46 | 8.32 | -0.24% | 3.14% | 33232 | 2784万 | 8.83 | 20.03 | -29.5 | | 129 | 通用电梯 | 2023-09-28 四 | 8.45 | 8.41 | 8.36 | 8.46 | 8.33 | -0.59% | 3.12% | 33074 | 2772万 | 8.85 | 20.08 | -29.57 | | 130 | 通用电梯 | 2023-09-27 三 | 8.38 | 8.30 | 8.41 | 8.48 | 8.23 | 1.33% | 4.66% | 49315 | 4148万 | 8.9 | 20.2 | -29.75 | | 131 | 通用电梯 | 2023-09-26 二 | 8.20 | 8.24 | 8.30 | 8.38 | 8.14 | 0.73% | 5.27% | 55755 | 4620万 | 8.79 | 19.93 | -29.36 | | 132 | 通用电梯 | 2023-09-25 一 | 8.20 | 8.06 | 8.24 | 8.45 | 8.07 | 2.23% | 5.08% | 53748 | 4442万 | 8.72 | 19.79 | -29.15 | | 133 | 通用电梯 | 2023-09-22 五 | 7.93 | 7.84 | 8.06 | 8.09 | 7.80 | 2.81% | 3.19% | 33733 | 2699万 | 8.53 | 19.36 | -28.51 | | 134 | 通用电梯 | 2023-09-21 四 | 7.84 | 7.86 | 7.84 | 7.97 | 7.78 | -0.25% | 2.11% | 22311 | 1756万 | 8.3 | 18.83 | -27.73 | | 135 | 通用电梯 | 2023-09-20 三 | 7.89 | 7.87 | 7.86 | 7.97 | 7.85 | -0.13% | 1.63% | 17245 | 1361万 | 8.32 | 18.88 | -27.8 | | 136 | 通用电梯 | 2023-09-19 二 | 8.06 | 8.04 | 7.87 | 8.10 | 7.85 | -2.11% | 2.03% | 21449 | 1695万 | 8.33 | 18.9 | -27.84 | | 137 | 通用电梯 | 2023-09-18 一 | 8.01 | 7.85 | 8.04 | 8.13 | 7.75 | 2.42% | 3.14% | 33261 | 2658万 | 8.51 | 19.31 | -28.44 | | 138 | 通用电梯 | 2023-09-15 五 | 7.89 | 7.84 | 7.85 | 7.94 | 7.78 | 0.13% | 2.55% | 26944 | 2117万 | 8.31 | 18.85 | -27.77 | | 139 | 通用电梯 | 2023-09-14 四 | 7.98 | 7.91 | 7.84 | 8.01 | 7.76 | -0.88% | 2.32% | 24601 | 1929万 | 8.3 | 18.83 | -27.73 | | 140 | 通用电梯 | 2023-09-13 三 | 8.00 | 7.97 | 7.91 | 8.07 | 7.87 | -0.75% | 3.42% | 36155 | 2878万 | 8.37 | 19 | -27.98 | | 141 | 通用电梯 | 2023-09-12 二 | 8.06 | 8.07 | 7.97 | 8.14 | 7.94 | -1.24% | 1.97% | 20852 | 1663万 | 8.44 | 19.14 | -28.19 | | 142 | 通用电梯 | 2023-09-11 一 | 8.06 | 8.05 | 8.07 | 8.12 | 7.95 | 0.25% | 2.31% | 24500 | 1973万 | 8.54 | 19.38 | -28.54 | | 143 | 通用电梯 | 2023-09-08 五 | 8.07 | 8.04 | 8.05 | 8.15 | 8.00 | 0.12% | 2.51% | 26547 | 2142万 | 8.52 | 19.33 | -28.47 | | 144 | 通用电梯 | 2023-09-07 四 | 8.18 | 8.16 | 8.04 | 8.24 | 8.00 | -1.47% | 2.71% | 28676 | 2319万 | 8.51 | 19.31 | -28.44 | | 145 | 通用电梯 | 2023-09-06 三 | 8.15 | 8.20 | 8.16 | 8.22 | 8.10 | -0.49% | 2.69% | 28519 | 2330万 | 8.64 | 19.6 | -28.86 | | 146 | 通用电梯 | 2023-09-05 二 | 8.23 | 8.22 | 8.20 | 8.33 | 8.11 | -0.24% | 3.57% | 37793 | 3100万 | 8.68 | 19.69 | -29 | | 147 | 通用电梯 | 2023-09-04 一 | 8.15 | 8.10 | 8.22 | 8.28 | 8.02 | 1.48% | 3.62% | 38292 | 3136万 | 8.7 | 19.74 | -29.08 | | 148 | 通用电梯 | 2023-09-01 五 | 8.10 | 8.13 | 8.10 | 8.19 | 8.00 | -0.37% | 2.42% | 25624 | 2073万 | 8.57 | 19.45 | -28.65 | | 149 | 通用电梯 | 2023-08-31 四 | 8.11 | 8.10 | 8.13 | 8.20 | 8.02 | 0.37% | 3.02% | 31938 | 2593万 | 8.61 | 19.52 | -28.76 | | 150 | 通用电梯 | 2023-08-30 三 | 8.10 | 8.10 | 8.10 | 8.26 | 8.05 | 0.00% | 4.47% | 47315 | 3864万 | 8.57 | 19.45 | -28.65 | | 151 | 通用电梯 | 2023-08-29 二 | 7.73 | 7.77 | 8.10 | 8.13 | 7.72 | 4.25% | 6.25% | 66212 | 5321万 | 8.57 | 19.45 | -28.65 | | 152 | 通用电梯 | 2023-08-28 一 | 7.86 | 7.51 | 7.77 | 7.98 | 7.72 | 3.46% | 6.39% | 67635 | 5296万 | 8.23 | 18.66 | -27.48 | | 153 | 通用电梯 | 2023-08-25 五 | 7.64 | 7.63 | 7.51 | 7.80 | 7.44 | -1.57% | 3.43% | 35868 | 2728万 | 7.84 | 18.03 | -27.48 | | 154 | 通用电梯 | 2023-08-23 三 | 7.82 | 7.81 | 7.73 | 7.85 | 7.69 | -1.02% | 3.57% | 37278 | 2893万 | 8.07 | 18.56 | -28.29 | | 155 | 通用电梯 | 2023-08-22 二 | 7.95 | 7.91 | 7.81 | 8.00 | 7.68 | -1.26% | 4.19% | 43776 | 3425万 | 8.16 | 18.76 | -28.58 |
|
行情刷新 | 流通股东
 |
