| 股票名称 | 代码 300992 | 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 | 泰福泵业 | 2024-04-19 五 | 15.96 | 16.18 | 15.86 | 16.24 | 15.70 | -1.98% | 1.86% | 8106 | 1289万 | 6.9 | 14.4 | 34.92 | 2 | 泰福泵业 | 2024-04-18 四 | 16.67 | 16.60 | 16.18 | 16.72 | 16.13 | -2.53% | 2.50% | 10859 | 1786万 | 7.04 | 14.69 | 35.63 | 3 | 泰福泵业 | 2024-04-17 三 | 15.25 | 14.78 | 16.60 | 16.67 | 15.25 | 12.31% | 3.62% | 15746 | 2552万 | 7.22 | 15.07 | 36.55 | 4 | 泰福泵业 | 2024-04-16 二 | 15.95 | 16.33 | 14.78 | 15.95 | 14.33 | -9.49% | 5.40% | 23500 | 3509万 | 6.43 | 13.42 | 32.55 | 5 | 泰福泵业 | 2024-04-15 一 | 17.38 | 17.62 | 16.33 | 17.94 | 15.87 | -7.32% | 6.25% | 27216 | 4505万 | 7.11 | 14.83 | 35.96 | 6 | 泰福泵业 | 2024-04-12 五 | 17.42 | 17.42 | 17.62 | 17.96 | 17.42 | 1.15% | 2.58% | 11240 | 1997万 | 7.67 | 16 | 38.8 | 7 | 泰福泵业 | 2024-04-11 四 | 17.26 | 17.47 | 17.42 | 17.95 | 17.10 | -0.29% | 2.68% | 11657 | 2059万 | 7.58 | 15.82 | 38.36 | 8 | 泰福泵业 | 2024-04-10 三 | 17.77 | 17.93 | 17.47 | 18.52 | 17.20 | -2.57% | 2.84% | 12347 | 2176万 | 7.6 | 15.86 | 38.47 | 9 | 泰福泵业 | 2024-04-09 二 | 18.20 | 18.22 | 17.93 | 18.67 | 17.72 | -1.59% | 2.64% | 11486 | 2067万 | 7.8 | 16.28 | 39.48 | 10 | 泰福泵业 | 2024-04-08 一 | 18.96 | 18.95 | 18.22 | 19.14 | 18.19 | -3.85% | 3.19% | 13873 | 2576万 | 7.93 | 16.54 | 40.12 | 11 | 泰福泵业 | 2024-04-03 三 | 18.92 | 18.92 | 18.95 | 19.05 | 18.42 | 0.16% | 4.82% | 20973 | 3923万 | 8.25 | 17.21 | 41.73 | 12 | 泰福泵业 | 2024-04-02 二 | 18.72 | 18.70 | 18.92 | 18.98 | 18.51 | 1.18% | 2.98% | 12968 | 2437万 | 8.23 | 17.18 | 41.66 | 13 | 泰福泵业 | 2024-04-01 一 | 18.32 | 18.32 | 18.70 | 18.73 | 18.14 | 2.07% | 3.05% | 13287 | 2457万 | 8.14 | 16.98 | 41.18 | 14 | 泰福泵业 | 2024-03-29 五 | 17.78 | 17.73 | 18.32 | 18.48 | 17.73 | 3.33% | 3.32% | 14445 | 2623万 | 7.97 | 16.63 | 40.34 | 15 | 泰福泵业 | 2024-03-28 四 | 17.58 | 17.50 | 17.73 | 17.85 | 17.31 | 1.31% | 2.68% | 11673 | 2066万 | 7.72 | 16.1 | 39.04 | 16 | 泰福泵业 | 2024-03-27 三 | 17.42 | 17.59 | 17.50 | 17.96 | 17.30 | -0.51% | 2.72% | 11857 | 2095万 | 7.62 | 15.89 | 38.54 | 17 | 泰福泵业 | 2024-03-26 二 | 17.38 | 17.40 | 17.59 | 17.83 | 17.27 | 1.09% | 3.14% | 13684 | 2391万 | 7.65 | 15.97 | 38.73 | 18 | 泰福泵业 | 2024-03-25 一 | 17.80 | 17.80 | 17.40 | 18.02 | 17.40 | -2.25% | 2.61% | 11374 | 2020万 | 7.57 | 15.8 | 38.32 | 19 | 泰福泵业 | 2024-03-22 五 | 18.17 | 18.11 | 17.80 | 18.17 | 17.48 | -1.71% | 2.66% | 11561 | 2052万 | 7.75 | 16.16 | 39.2 | 20 | 泰福泵业 | 2024-03-21 四 | 17.75 | 17.69 | 18.11 | 18.29 | 17.68 | 2.37% | 4.30% | 18732 | 3385万 | 7.88 | 16.44 | 39.88 | 21 | 泰福泵业 | 2024-03-20 三 | 17.45 | 17.50 | 17.69 | 17.89 | 17.41 | 1.09% | 2.50% | 10898 | 1915万 | 7.7 | 16.06 | 38.95 | 22 | 泰福泵业 | 2024-03-19 二 | 17.75 | 17.67 | 17.50 | 17.87 | 17.42 | -0.96% | 2.62% | 11392 | 2011万 | 7.62 | 15.89 | 38.54 | 23 | 泰福泵业 | 2024-03-18 一 | 16.99 | 16.91 | 17.67 | 17.89 | 16.99 | 4.49% | 3.90% | 16992 | 2975万 | 7.69 | 16.04 | 38.91 | 24 | 泰福泵业 | 2024-03-15 五 | 16.59 | 16.59 | 16.91 | 16.95 | 16.33 | 1.93% | 2.34% | 10201 | 1704万 | 7.36 | 15.35 | 37.24 | 25 | 泰福泵业 | 2024-03-14 四 | 16.60 | 16.59 | 16.59 | 16.86 | 16.35 | 0.00% | 2.88% | 12539 | 2082万 | 7.22 | 15.06 | 36.53 | 26 | 泰福泵业 | 2024-03-08 五 | 15.75 | 15.75 | 16.02 | 16.27 | 15.75 | 1.71% | 3.98% | 17335 | 2778万 | 6.97 | 14.55 | 35.28 | 27 | 泰福泵业 | 2024-03-07 四 | 15.99 | 15.82 | 15.75 | 16.26 | 15.70 | -0.44% | 3.68% | 16013 | 2551万 | 6.85 | 14.3 | 34.68 | 28 | 泰福泵业 | 2024-03-06 三 | 15.28 | 15.28 | 15.82 | 16.08 | 15.05 | 3.53% | 3.85% | 16736 | 2637万 | 6.88 | 14.36 | 34.84 | 29 | 泰福泵业 | 2024-03-05 二 | 15.75 | 15.78 | 15.28 | 15.78 | 15.22 | -3.17% | 3.17% | 13797 | 2130万 | 6.65 | 13.87 | 33.65 | 30 | 泰福泵业 | 2024-03-04 一 | 15.63 | 15.59 | 15.78 | 16.04 | 15.31 | 1.22% | 4.14% | 18000 | 2822万 | 6.87 | 14.33 | 34.75 | 31 | 泰福泵业 | 2024-03-01 五 | 15.59 | 15.54 | 15.59 | 15.92 | 15.20 | 0.32% | 3.90% | 16974 | 2631万 | 6.78 | 14.16 | 34.33 | 32 | 泰福泵业 | 2024-02-29 四 | 14.84 | 15.10 | 15.54 | 15.55 | 14.40 | 2.91% | 5.92% | 25752 | 3909万 | 6.76 | 14.11 | 34.22 | 33 | 泰福泵业 | 2024-02-28 三 | 16.75 | 16.38 | 15.10 | 16.99 | 14.66 | -7.81% | 8.23% | 35801 | 5728万 | 6.57 | 13.71 | 33.25 | 34 | 泰福泵业 | 2024-02-27 二 | 15.93 | 15.99 | 16.38 | 16.41 | 15.80 | 2.44% | 5.97% | 25985 | 4174万 | 7.13 | 14.87 | 36.07 | 35 | 泰福泵业 | 2024-02-26 一 | 15.69 | 15.67 | 15.99 | 16.55 | 15.63 | 2.04% | 6.30% | 27409 | 4395万 | 6.96 | 14.52 | 35.21 | 36 | 泰福泵业 | 2024-02-23 五 | 15.00 | 15.02 | 15.67 | 15.76 | 14.89 | 4.33% | 6.65% | 28923 | 4450万 | 6.82 | 14.23 | 34.51 | 37 | 泰福泵业 | 2024-02-22 四 | 14.53 | 14.78 | 15.02 | 15.05 | 14.40 | 1.62% | 6.91% | 30085 | 4431万 | 6.54 | 13.64 | 33.07 | 38 | 泰福泵业 | 2024-02-21 三 | 13.57 | 13.63 | 14.78 | 15.88 | 13.32 | 8.44% | 11.34% | 49350 | 7121万 | 6.43 | 13.42 | 32.55 | 39 | 泰福泵业 | 2024-02-20 二 | 13.58 | 13.63 | 13.63 | 13.66 | 13.12 | 0.00% | 5.68% | 24713 | 3324万 | 5.93 | 12.38 | 30.01 | 40 | 泰福泵业 | 2024-02-19 一 | 13.39 | 13.38 | 13.63 | 14.05 | 12.72 | 1.87% | 11.10% | 48309 | 6544万 | 5.93 | 12.38 | 30.01 | 41 | 泰福泵业 | 2024-02-08 四 | 11.79 | 11.15 | 13.38 | 13.38 | 11.73 | 20.00% | 12.60% | 54827 | 6851万 | 5.82 | 12.15 | 29.46 | 42 | 泰福泵业 | 2024-02-07 三 | 11.76 | 12.06 | 11.15 | 12.06 | 10.93 | -7.55% | 11.35% | 49377 | 5621万 | 4.85 | 10.12 | 24.55 | 43 | 泰福泵业 | 2024-02-06 二 | 12.30 | 12.59 | 12.06 | 12.86 | 10.63 | -4.21% | 12.46% | 54219 | 6309万 | 5.25 | 10.95 | 26.56 | 44 | 泰福泵业 | 2024-02-05 一 | 14.42 | 15.68 | 12.59 | 14.81 | 12.54 | -19.71% | 12.71% | 55299 | 7145万 | 5.48 | 11.43 | 27.72 | 45 | 泰福泵业 | 2024-02-02 五 | 15.60 | 15.76 | 15.68 | 16.04 | 14.03 | -0.51% | 6.36% | 27658 | 4137万 | 6.82 | 14.24 | 34.53 | 46 | 泰福泵业 | 2024-02-01 四 | 16.12 | 16.16 | 15.76 | 16.15 | 15.01 | -2.48% | 5.03% | 21899 | 3415万 | 6.86 | 14.31 | 34.7 | 47 | 泰福泵业 | 2024-01-31 三 | 17.03 | 17.01 | 16.16 | 17.14 | 16.01 | -5.00% | 4.90% | 21314 | 3505万 | 7.03 | 14.67 | 35.58 | 48 | 泰福泵业 | 2024-01-30 二 | 18.06 | 18.07 | 17.01 | 18.06 | 16.98 | -5.87% | 3.66% | 15906 | 2784万 | 7.4 | 15.45 | 37.46 | 49 | 泰福泵业 | 2024-01-29 一 | 18.82 | 18.73 | 18.07 | 19.04 | 17.92 | -3.52% | 3.60% | 15659 | 2850万 | 7.86 | 16.41 | 39.79 | 50 | 泰福泵业 | 2024-01-26 五 | 18.84 | 18.68 | 18.73 | 19.15 | 18.59 | 0.27% | 3.94% | 17150 | 3240万 | 8.15 | 17.01 | 41.24 | 51 | 泰福泵业 | 2024-01-25 四 | 17.72 | 17.50 | 18.68 | 18.77 | 17.30 | 6.74% | 4.75% | 20658 | 3759万 | 8.13 | 16.96 | 41.13 | 52 | 泰福泵业 | 2024-01-24 三 | 17.30 | 17.30 | 17.50 | 17.71 | 16.81 | 1.16% | 4.38% | 19062 | 3297万 | 7.62 | 15.89 | 38.54 | 53 | 泰福泵业 | 2024-01-23 二 | 17.97 | 17.85 | 17.30 | 17.99 | 16.95 | -3.08% | 6.16% | 26824 | 4620万 | 7.53 | 15.71 | 38.1 | 54 | 泰福泵业 | 2024-01-22 一 | 19.34 | 19.33 | 17.85 | 19.47 | 17.74 | -7.66% | 5.03% | 21898 | 4071万 | 7.77 | 16.21 | 39.31 | 55 | 泰福泵业 | 2024-01-19 五 | 19.86 | 19.98 | 19.33 | 19.95 | 19.24 | -3.25% | 3.78% | 16438 | 3198万 | 8.41 | 17.55 | 42.57 | 56 | 泰福泵业 | 2024-01-18 四 | 20.47 | 20.33 | 19.98 | 20.48 | 19.32 | -1.72% | 4.97% | 21606 | 4272万 | 8.69 | 18.14 | 44 | 57 | 泰福泵业 | 2024-01-17 三 | 20.87 | 20.87 | 20.33 | 21.17 | 20.29 | -2.59% | 3.17% | 13799 | 2861万 | 8.85 | 18.46 | 44.77 | 58 | 泰福泵业 | 2024-01-16 二 | 21.07 | 21.06 | 20.87 | 21.27 | 20.51 | -0.90% | 4.02% | 17503 | 3651万 | 9.08 | 18.95 | 45.96 | 59 | 泰福泵业 | 2024-01-15 一 | 21.01 | 21.05 | 21.06 | 21.13 | 20.75 | 0.05% | 3.71% | 16130 | 3378万 | 9.16 | 19.12 | 46.37 | 60 | 泰福泵业 | 2024-01-12 五 | 21.44 | 21.33 | 21.05 | 21.50 | 21.01 | -1.31% | 2.24% | 9728 | 2065万 | 9.16 | 19.11 | 46.35 | 61 | 泰福泵业 | 2024-01-11 四 | 21.54 | 21.27 | 21.33 | 21.54 | 21.09 | 0.28% | 2.69% | 11684 | 2487万 | 9.28 | 19.37 | 46.97 | 62 | 泰福泵业 | 2024-01-10 三 | 21.88 | 21.69 | 21.27 | 21.88 | 21.23 | -1.94% | 2.31% | 10069 | 2161万 | 9.26 | 19.31 | 46.84 | 63 | 泰福泵业 | 2024-01-09 二 | 21.53 | 21.30 | 21.69 | 21.98 | 21.26 | 1.83% | 3.23% | 14034 | 3050万 | 9.44 | 19.69 | 47.76 | 64 | 泰福泵业 | 2024-01-08 一 | 21.54 | 21.65 | 21.30 | 21.71 | 21.25 | -1.62% | 2.53% | 10993 | 2356万 | 9.27 | 19.34 | 46.9 | 65 | 泰福泵业 | 2024-01-05 五 | 22.00 | 22.08 | 21.65 | 22.36 | 21.48 | -1.95% | 3.32% | 14447 | 3152万 | 9.42 | 19.66 | 47.67 | 66 | 泰福泵业 | 2024-01-04 四 | 22.09 | 21.89 | 22.08 | 22.10 | 21.66 | 0.87% | 3.13% | 13624 | 2989万 | 9.61 | 20.05 | 48.62 | 67 | 泰福泵业 | 2024-01-03 三 | 22.12 | 22.14 | 21.89 | 22.15 | 21.74 | -1.13% | 2.75% | 11947 | 2621万 | 9.53 | 19.88 | 48.2 | 68 | 泰福泵业 | 2024-01-02 二 | 21.58 | 21.58 | 22.14 | 22.28 | 21.56 | 2.59% | 4.66% | 20294 | 4481万 | 9.64 | 20.1 | 48.75 | 69 | 泰福泵业 | 2023-12-29 五 | 21.09 | 21.08 | 21.58 | 21.64 | 20.85 | 2.37% | 2.79% | 12140 | 2591万 | 9.4 | 19.59 | 47.52 | 70 | 泰福泵业 | 2023-12-28 四 | 20.72 | 20.80 | 21.08 | 21.28 | 20.38 | 1.35% | 2.35% | 10251 | 2147万 | 9.18 | 19.14 | 46.42 | 71 | 泰福泵业 | 2023-12-27 三 | 20.47 | 20.55 | 20.80 | 20.95 | 20.47 | 1.22% | 2.49% | 10850 | 2249万 | 9.06 | 18.89 | 45.8 | 72 | 泰福泵业 | 2023-12-26 二 | 21.12 | 21.14 | 20.55 | 21.15 | 20.40 | -2.79% | 3.86% | 16824 | 3468万 | 8.95 | 18.66 | 45.25 | 73 | 泰福泵业 | 2023-12-25 一 | 21.35 | 21.15 | 21.14 | 21.35 | 20.70 | -0.05% | 3.13% | 13637 | 2861万 | 9.21 | 19.2 | 46.55 | 74 | 泰福泵业 | 2023-12-22 五 | 21.51 | 21.31 | 21.15 | 21.51 | 21.05 | -0.75% | 3.10% | 13514 | 2868万 | 9.21 | 19.2 | 46.57 | 75 | 泰福泵业 | 2023-12-21 四 | 21.19 | 21.62 | 21.31 | 21.62 | 20.84 | -1.43% | 4.31% | 18777 | 3986万 | 9.28 | 19.35 | 46.93 | 76 | 泰福泵业 | 2023-12-20 三 | 21.47 | 21.48 | 21.62 | 22.05 | 21.37 | 0.65% | 3.67% | 15988 | 3477万 | 9.42 | 19.63 | 47.61 | 77 | 泰福泵业 | 2023-12-19 二 | 21.20 | 21.34 | 21.48 | 21.59 | 21.09 | 0.66% | 2.49% | 10843 | 2308万 | 9.35 | 19.5 | 47.3 | 78 | 泰福泵业 | 2023-12-18 一 | 21.36 | 21.36 | 21.34 | 21.63 | 21.03 | -0.09% | 2.59% | 11300 | 2414万 | 9.29 | 19.38 | 46.99 | 79 | 泰福泵业 | 2023-12-15 五 | 21.59 | 21.56 | 21.36 | 21.70 | 21.12 | -0.93% | 1.55% | 6758 | 1441万 | 9.3 | 19.39 | 47.04 | 80 | 泰福泵业 | 2023-12-14 四 | 21.85 | 21.47 | 21.56 | 21.85 | 21.33 | 0.42% | 2.57% | 11175 | 2411万 | 9.39 | 19.58 | 47.48 | 81 | 泰福泵业 | 2023-12-13 三 | 21.38 | 21.30 | 21.47 | 21.79 | 21.18 | 0.80% | 1.82% | 7907 | 1699万 | 9.35 | 19.49 | 47.28 | 82 | 泰福泵业 | 2023-12-12 二 | 21.11 | 21.16 | 21.30 | 21.34 | 20.95 | 0.66% | 2.34% | 10185 | 2155万 | 9.28 | 19.34 | 46.9 | 83 | 泰福泵业 | 2023-12-11 一 | 20.96 | 20.92 | 21.16 | 21.58 | 20.79 | 1.15% | 4.35% | 18958 | 4022万 | 9.21 | 19.21 | 46.6 | 84 | 泰福泵业 | 2023-12-08 五 | 21.78 | 21.59 | 20.92 | 21.85 | 20.85 | -3.10% | 3.07% | 13363 | 2842万 | 9.11 | 19 | 46.07 | 85 | 泰福泵业 | 2023-12-07 四 | 21.86 | 21.86 | 21.59 | 22.00 | 21.50 | -1.24% | 1.66% | 7235 | 1568万 | 9.4 | 19.6 | 47.54 | 86 | 泰福泵业 | 2023-12-06 三 | 21.77 | 21.60 | 21.86 | 22.00 | 21.43 | 1.20% | 2.53% | 11036 | 2411万 | 9.52 | 19.85 | 48.14 | 87 | 泰福泵业 | 2023-12-05 二 | 21.96 | 21.94 | 21.60 | 22.01 | 21.59 | -1.55% | 2.17% | 9442 | 2052万 | 9.41 | 19.61 | 47.56 | 88 | 泰福泵业 | 2023-12-04 一 | 21.87 | 21.87 | 21.94 | 22.22 | 21.82 | 0.32% | 2.88% | 12533 | 2755万 | 9.55 | 19.92 | 48.31 | 89 | 泰福泵业 | 2023-12-01 五 | 22.14 | 22.03 | 21.87 | 22.14 | 21.73 | -0.73% | 2.81% | 12244 | 2681万 | 9.52 | 19.86 | 48.16 | 90 | 泰福泵业 | 2023-11-30 四 | 22.34 | 22.28 | 22.03 | 22.42 | 21.82 | -1.12% | 3.04% | 13225 | 2914万 | 9.59 | 20 | 48.51 | 91 | 泰福泵业 | 2023-11-29 三 | 22.49 | 22.44 | 22.28 | 22.63 | 22.12 | -0.71% | 2.59% | 11279 | 2516万 | 9.7 | 20.23 | 49.06 | 92 | 泰福泵业 | 2023-11-28 二 | 22.28 | 22.20 | 22.44 | 22.48 | 21.78 | 1.08% | 4.28% | 18656 | 4155万 | 9.77 | 20.38 | 49.41 | 93 | 泰福泵业 | 2023-11-27 一 | 21.78 | 21.83 | 22.20 | 22.31 | 21.65 | 1.69% | 5.55% | 24174 | 5340万 | 9.67 | 20.16 | 48.89 | 94 | 泰福泵业 | 2023-11-24 五 | 21.97 | 21.97 | 21.83 | 21.97 | 21.65 | -0.64% | 2.10% | 9126 | 1989万 | 9.51 | 19.82 | 48.07 | 95 | 泰福泵业 | 2023-11-23 四 | 21.66 | 21.67 | 21.97 | 21.99 | 21.57 | 1.38% | 2.14% | 9303 | 2036万 | 9.57 | 19.95 | 48.38 | 96 | 泰福泵业 | 2023-11-22 三 | 21.70 | 21.69 | 21.67 | 21.96 | 21.57 | -0.09% | 3.08% | 13430 | 2927万 | 9.44 | 19.68 | 47.72 | 97 | 泰福泵业 | 2023-11-21 二 | 22.18 | 22.18 | 21.69 | 22.21 | 21.64 | -2.21% | 2.24% | 9738 | 2128万 | 9.45 | 19.69 | 47.76 | 98 | 泰福泵业 | 2023-11-20 一 | 21.86 | 21.83 | 22.18 | 22.19 | 21.73 | 1.60% | 3.51% | 15271 | 3369万 | 9.66 | 20.14 | 48.84 | 99 | 泰福泵业 | 2023-11-17 五 | 22.00 | 21.80 | 21.83 | 22.03 | 21.68 | 0.14% | 1.63% | 7089 | 1547万 | 9.51 | 19.82 | 48.07 | 100 | 泰福泵业 | 2023-11-16 四 | 21.99 | 21.99 | 21.80 | 22.06 | 21.76 | -0.86% | 2.63% | 11440 | 2506万 | 9.49 | 19.79 | 48 | 101 | 泰福泵业 | 2023-11-15 三 | 22.15 | 22.11 | 21.99 | 22.29 | 21.93 | -0.54% | 2.36% | 10268 | 2261万 | 9.58 | 19.97 | 48.42 | 102 | 泰福泵业 | 2023-11-14 二 | 22.02 | 22.08 | 22.11 | 22.20 | 21.84 | 0.14% | 3.15% | 13728 | 3023万 | 9.63 | 20.08 | 48.69 | 103 | 泰福泵业 | 2023-11-13 一 | 22.15 | 21.70 | 22.08 | 22.27 | 21.70 | 1.75% | 3.70% | 16116 | 3542万 | 9.62 | 20.05 | 48.62 | 104 | 泰福泵业 | 2023-11-10 五 | 21.82 | 21.95 | 21.70 | 22.05 | 21.63 | -1.14% | 2.14% | 9311 | 2027万 | 9.45 | 19.7 | 47.78 | 105 | 泰福泵业 | 2023-11-09 四 | 21.85 | 21.93 | 21.95 | 22.12 | 21.56 | 0.09% | 3.56% | 15494 | 3385万 | 9.56 | 19.93 | 48.33 | 106 | 泰福泵业 | 2023-11-08 三 | 22.00 | 21.95 | 21.93 | 22.28 | 21.71 | -0.09% | 4.27% | 18589 | 4075万 | 9.55 | 19.91 | 48.29 | 107 | 泰福泵业 | 2023-11-07 二 | 21.42 | 21.41 | 21.95 | 22.15 | 21.37 | 2.52% | 5.80% | 25236 | 5497万 | 9.56 | 19.93 | 48.33 | 108 | 泰福泵业 | 2023-11-06 一 | 21.04 | 20.98 | 21.41 | 21.52 | 21.04 | 2.05% | 4.43% | 19279 | 4115万 | 9.32 | 19.44 | 47.15 | 109 | 泰福泵业 | 2023-11-03 五 | 20.42 | 20.56 | 20.98 | 21.14 | 20.42 | 2.04% | 5.08% | 22101 | 4639万 | 9.14 | 19.05 | 46.2 | 110 | 泰福泵业 | 2023-11-02 四 | 20.56 | 20.54 | 20.56 | 20.78 | 20.40 | 0.10% | 3.87% | 16832 | 3453万 | 8.95 | 18.67 | 45.27 | 111 | 泰福泵业 | 2023-11-01 三 | 20.29 | 20.25 | 20.54 | 20.58 | 20.21 | 1.43% | 5.17% | 22518 | 4607万 | 8.94 | 18.65 | 45.23 | 112 | 泰福泵业 | 2023-10-31 二 | 20.42 | 20.40 | 20.25 | 20.58 | 20.16 | -0.74% | 4.91% | 21368 | 4342万 | 8.82 | 18.39 | 44.59 | 113 | 泰福泵业 | 2023-10-30 一 | 20.43 | 20.59 | 20.40 | 20.66 | 20.20 | -0.92% | 6.00% | 26150 | 5351万 | 8.88 | 18.52 | 44.92 | 114 | 泰福泵业 | 2023-10-27 五 | 20.91 | 21.66 | 20.59 | 21.41 | 20.34 | -4.94% | 10.26% | 44671 | 9241万 | 8.97 | 18.7 | 45.34 | 115 | 泰福泵业 | 2023-10-26 四 | 20.97 | 20.87 | 21.66 | 21.92 | 20.91 | 3.79% | 14.15% | 61608 | 13218万 | 9.43 | 19.67 | 47.7 | 116 | 泰福泵业 | 2023-10-25 三 | 20.70 | 19.74 | 20.87 | 21.37 | 20.44 | 5.72% | 10.79% | 46973 | 9808万 | 9.09 | 18.95 | 45.96 | 117 | 泰福泵业 | 2023-10-24 二 | 18.91 | 18.87 | 19.74 | 19.80 | 18.91 | 4.61% | 3.58% | 15581 | 3047万 | 8.6 | 17.92 | 50.09 | 118 | 泰福泵业 | 2023-10-23 一 | 19.15 | 19.32 | 18.87 | 19.48 | 18.72 | -2.33% | 2.76% | 12034 | 2291万 | 8.22 | 17.13 | 47.89 | 119 | 泰福泵业 | 2023-10-20 五 | 19.21 | 19.22 | 19.32 | 19.73 | 19.21 | 0.52% | 1.33% | 5771 | 1120万 | 8.41 | 17.54 | 49.03 | 120 | 泰福泵业 | 2023-10-19 四 | 19.21 | 19.30 | 19.22 | 19.77 | 19.11 | -0.41% | 1.52% | 6624 | 1286万 | 8.37 | 17.45 | 48.77 | 121 | 泰福泵业 | 2023-10-18 三 | 19.57 | 19.57 | 19.30 | 19.58 | 19.23 | -1.38% | 1.41% | 6161 | 1190万 | 8.4 | 17.52 | 48.98 | 122 | 泰福泵业 | 2023-10-17 二 | 19.72 | 19.56 | 19.57 | 19.72 | 19.34 | 0.05% | 1.75% | 7608 | 1484万 | 8.52 | 17.77 | 49.66 | 123 | 泰福泵业 | 2023-10-16 一 | 19.68 | 19.71 | 19.56 | 19.69 | 19.34 | -0.76% | 1.50% | 6529 | 1274万 | 8.52 | 17.76 | 49.64 | 124 | 泰福泵业 | 2023-10-13 五 | 20.07 | 20.09 | 19.71 | 20.07 | 19.46 | -1.89% | 2.14% | 9306 | 1834万 | 8.58 | 17.9 | 50.02 | 125 | 泰福泵业 | 2023-10-12 四 | 20.14 | 20.14 | 20.09 | 20.34 | 19.85 | -0.25% | 1.70% | 7406 | 1481万 | 8.75 | 18.24 | 50.98 | 126 | 泰福泵业 | 2023-10-11 三 | 20.29 | 20.28 | 20.14 | 20.48 | 20.01 | -0.69% | 2.16% | 9399 | 1894万 | 8.77 | 18.29 | 51.11 | 127 | 泰福泵业 | 2023-10-10 二 | 20.64 | 20.54 | 20.28 | 20.81 | 20.25 | -1.27% | 1.87% | 8125 | 1660万 | 8.83 | 18.41 | 51.46 | 128 | 泰福泵业 | 2023-10-09 一 | 20.86 | 20.85 | 20.54 | 20.90 | 20.39 | -1.49% | 1.85% | 8053 | 1657万 | 8.94 | 18.65 | 52.12 | 129 | 泰福泵业 | 2023-09-28 四 | 20.89 | 20.85 | 20.85 | 20.98 | 20.62 | 0.00% | 1.84% | 8013 | 1668万 | 9.08 | 18.93 | 52.91 | 130 | 泰福泵业 | 2023-09-27 三 | 20.47 | 20.48 | 20.85 | 20.97 | 20.33 | 1.81% | 2.48% | 10787 | 2247万 | 9.08 | 18.93 | 52.91 | 131 | 泰福泵业 | 2023-09-26 二 | 20.61 | 20.61 | 20.48 | 20.66 | 20.37 | -0.63% | 1.14% | 4983 | 1020万 | 8.92 | 18.6 | 51.97 | 132 | 泰福泵业 | 2023-09-25 一 | 20.73 | 20.72 | 20.61 | 20.99 | 20.50 | -0.53% | 2.43% | 10581 | 2194万 | 8.98 | 18.71 | 52.3 | 133 | 泰福泵业 | 2023-09-22 五 | 20.10 | 20.09 | 20.72 | 20.76 | 20.10 | 3.14% | 3.45% | 15031 | 3088万 | 9.02 | 18.81 | 52.58 | 134 | 泰福泵业 | 2023-09-21 四 | 20.26 | 20.25 | 20.09 | 20.45 | 20.07 | -0.79% | 1.43% | 6228 | 1260万 | 8.75 | 18.24 | 50.98 | 135 | 泰福泵业 | 2023-09-20 三 | 20.00 | 20.07 | 20.25 | 20.56 | 20.00 | 0.90% | 1.99% | 8673 | 1766万 | 8.82 | 18.39 | 51.39 | 136 | 泰福泵业 | 2023-09-19 二 | 20.29 | 20.34 | 20.07 | 20.55 | 19.95 | -1.33% | 1.42% | 6202 | 1251万 | 8.74 | 18.22 | 50.93 | 137 | 泰福泵业 | 2023-09-18 一 | 19.81 | 19.81 | 20.34 | 20.64 | 19.65 | 2.68% | 2.45% | 10678 | 2163万 | 8.86 | 18.47 | 51.62 | 138 | 泰福泵业 | 2023-09-15 五 | 20.27 | 20.10 | 19.81 | 20.27 | 19.80 | -1.44% | 1.95% | 8507 | 1697万 | 8.63 | 17.99 | 50.27 | 139 | 泰福泵业 | 2023-09-14 四 | 20.21 | 20.24 | 20.10 | 20.30 | 19.81 | -0.69% | 1.83% | 7980 | 1602万 | 8.75 | 18.25 | 51.01 | 140 | 泰福泵业 | 2023-09-13 三 | 20.57 | 20.56 | 20.24 | 20.66 | 20.08 | -1.56% | 2.77% | 12073 | 2451万 | 8.81 | 18.38 | 51.36 | 141 | 泰福泵业 | 2023-09-12 二 | 20.64 | 20.70 | 20.56 | 20.78 | 20.43 | -0.68% | 1.30% | 5652 | 1161万 | 8.95 | 18.67 | 52.17 | 142 | 泰福泵业 | 2023-09-11 一 | 20.90 | 20.90 | 20.70 | 20.95 | 20.60 | -0.96% | 2.43% | 10568 | 2188万 | 9.01 | 18.8 | 52.53 | 143 | 泰福泵业 | 2023-09-08 五 | 20.49 | 20.47 | 20.90 | 20.99 | 20.34 | 2.10% | 2.52% | 10995 | 2286万 | 9.1 | 18.98 | 53.04 | 144 | 泰福泵业 | 2023-09-07 四 | 20.80 | 20.79 | 20.47 | 20.85 | 20.42 | -1.54% | 1.75% | 7631 | 1573万 | 8.91 | 18.59 | 51.95 | 145 | 泰福泵业 | 2023-09-06 三 | 20.70 | 20.67 | 20.79 | 20.82 | 20.54 | 0.58% | 1.91% | 8328 | 1726万 | 9.05 | 18.88 | 52.76 | 146 | 泰福泵业 | 2023-09-05 二 | 20.78 | 20.80 | 20.67 | 20.87 | 20.55 | -0.63% | 1.89% | 8232 | 1703万 | 9 | 18.77 | 52.45 | 147 | 泰福泵业 | 2023-09-04 一 | 20.80 | 20.65 | 20.80 | 20.81 | 20.23 | 0.73% | 2.39% | 10389 | 2147万 | 9.06 | 18.89 | 52.78 | 148 | 泰福泵业 | 2023-09-01 五 | 20.64 | 20.68 | 20.65 | 20.90 | 20.54 | -0.15% | 1.57% | 6842 | 1413万 | 8.99 | 18.75 | 52.4 | 149 | 泰福泵业 | 2023-08-31 四 | 20.59 | 20.58 | 20.68 | 20.80 | 20.33 | 0.49% | 3.07% | 13364 | 2749万 | 9.01 | 18.78 | 52.48 | 150 | 泰福泵业 | 2023-08-30 三 | 20.15 | 20.45 | 20.58 | 20.84 | 20.15 | 0.64% | 3.62% | 15773 | 3253万 | 8.96 | 18.69 | 52.23 | 151 | 泰福泵业 | 2023-08-29 二 | 19.33 | 19.31 | 20.45 | 20.46 | 19.23 | 5.90% | 4.87% | 21229 | 4291万 | 8.91 | 18.57 | 51.9 | 152 | 泰福泵业 | 2023-08-28 一 | 20.10 | 19.55 | 19.31 | 20.47 | 19.20 | -1.23% | 2.98% | 12964 | 2562万 | 8.41 | 17.53 | 28.73 | 153 | 泰福泵业 | 2023-08-25 五 | 19.90 | 20.09 | 19.55 | 20.16 | 19.40 | -2.69% | 2.51% | 10923 | 2161万 | 8.51 | 17.75 | 29.08 | 154 | 泰福泵业 | 2023-08-23 三 | 20.19 | 20.28 | 20.17 | 20.41 | 20.01 | -0.54% | 2.07% | 9016 | 1823万 | 8.78 | 18.31 | 30 | 155 | 泰福泵业 | 2023-08-22 二 | 20.15 | 20.15 | 20.28 | 20.45 | 19.73 | 0.65% | 3.42% | 14891 | 2977万 | 8.83 | 18.41 | 30.17 |
|
行情刷新 | 流通股东
|