| 股票名称 | 代码 301028 | 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 | 东亚机械 | 2023-08-22 二 | 10.30 | 10.30 | 10.20 | 10.36 | 10.00 | -0.97% | 1.29% | 13933 | 1414万 | 11.03 | 38.65 | 25.46 | 2 | 东亚机械 | 2023-08-23 三 | 10.27 | 10.20 | 10.06 | 10.27 | 10.00 | -1.37% | 1.05% | 11375 | 1147万 | 10.87 | 38.12 | 25.11 | 3 | 东亚机械 | 2023-08-25 五 | 9.89 | 9.90 | 9.72 | 9.99 | 9.68 | -1.82% | 1.42% | 15368 | 1507万 | 10.51 | 36.83 | 24.26 | 4 | 东亚机械 | 2023-08-28 一 | 10.12 | 9.72 | 9.64 | 10.20 | 9.61 | -0.82% | 1.78% | 19276 | 1901万 | 10.42 | 36.53 | 24.06 | 5 | 东亚机械 | 2023-08-29 二 | 9.69 | 9.64 | 10.45 | 10.49 | 9.69 | 8.40% | 4.01% | 43389 | 4453万 | 11.3 | 39.6 | 26.16 | 6 | 东亚机械 | 2023-08-30 三 | 10.48 | 10.45 | 10.69 | 10.83 | 10.38 | 2.30% | 4.12% | 44557 | 4774万 | 11.56 | 40.51 | 26.76 | 7 | 东亚机械 | 2023-08-31 四 | 10.73 | 10.69 | 10.74 | 10.80 | 10.57 | 0.47% | 2.28% | 24672 | 2649万 | 11.61 | 40.7 | 26.89 | 8 | 东亚机械 | 2023-09-01 五 | 10.72 | 10.74 | 10.80 | 10.82 | 10.66 | 0.56% | 2.06% | 22258 | 2397万 | 11.67 | 40.92 | 27.04 | 9 | 东亚机械 | 2023-09-04 一 | 10.81 | 10.80 | 10.81 | 10.92 | 10.72 | 0.09% | 1.80% | 19418 | 2095万 | 11.68 | 40.96 | 27.06 | 10 | 东亚机械 | 2023-09-05 二 | 10.84 | 10.81 | 10.87 | 10.89 | 10.71 | 0.56% | 1.83% | 19741 | 2141万 | 11.75 | 41.19 | 27.21 | 11 | 东亚机械 | 2023-09-06 三 | 10.82 | 10.87 | 10.91 | 10.92 | 10.80 | 0.37% | 1.19% | 12833 | 1394万 | 11.79 | 41.34 | 27.31 | 12 | 东亚机械 | 2023-09-07 四 | 10.86 | 10.91 | 10.84 | 10.95 | 10.80 | -0.64% | 2.10% | 22689 | 2472万 | 11.72 | 41.07 | 27.14 | 13 | 东亚机械 | 2023-09-08 五 | 10.80 | 10.84 | 10.91 | 10.95 | 10.70 | 0.65% | 1.76% | 19005 | 2070万 | 11.79 | 41.34 | 27.31 | 14 | 东亚机械 | 2023-09-11 一 | 10.83 | 10.91 | 10.85 | 10.93 | 10.73 | -0.55% | 1.13% | 12166 | 1321万 | 11.73 | 41.11 | 27.16 | 15 | 东亚机械 | 2023-09-12 二 | 10.86 | 10.85 | 10.80 | 10.92 | 10.72 | -0.46% | 1.19% | 12829 | 1383万 | 11.67 | 40.92 | 27.04 | 16 | 东亚机械 | 2023-09-13 三 | 10.98 | 10.80 | 10.78 | 11.08 | 10.66 | -0.19% | 2.56% | 27690 | 2991万 | 11.65 | 40.85 | 26.99 | 17 | 东亚机械 | 2023-09-14 四 | 10.83 | 10.78 | 10.67 | 10.86 | 10.55 | -1.02% | 1.96% | 21233 | 2263万 | 11.53 | 40.43 | 26.71 | 18 | 东亚机械 | 2023-09-15 五 | 10.75 | 10.67 | 10.54 | 10.75 | 10.48 | -1.22% | 1.51% | 16305 | 1725万 | 11.39 | 39.94 | 26.39 | 19 | 东亚机械 | 2023-09-18 一 | 10.59 | 10.54 | 10.72 | 10.83 | 10.43 | 1.71% | 1.58% | 17044 | 1821万 | 11.59 | 40.62 | 26.84 | 20 | 东亚机械 | 2023-09-19 二 | 10.67 | 10.72 | 10.59 | 10.76 | 10.51 | -1.21% | 1.44% | 15530 | 1647万 | 11.45 | 40.13 | 26.51 | 21 | 东亚机械 | 2023-09-20 三 | 10.64 | 10.59 | 10.41 | 10.64 | 10.38 | -1.70% | 2.11% | 22758 | 2382万 | 11.25 | 39.44 | 26.06 | 22 | 东亚机械 | 2023-09-21 四 | 10.50 | 10.41 | 10.34 | 10.50 | 10.32 | -0.67% | 1.21% | 13066 | 1356万 | 11.18 | 39.18 | 25.89 | 23 | 东亚机械 | 2023-09-22 五 | 10.34 | 10.34 | 10.76 | 10.76 | 10.29 | 4.06% | 2.32% | 25033 | 2649万 | 11.63 | 40.77 | 26.94 | 24 | 东亚机械 | 2023-09-25 一 | 10.81 | 10.76 | 10.76 | 10.85 | 10.66 | 0.00% | 1.42% | 15395 | 1655万 | 11.63 | 40.77 | 26.94 | 25 | 东亚机械 | 2023-09-26 二 | 10.67 | 10.76 | 10.85 | 10.89 | 10.67 | 0.84% | 1.33% | 14417 | 1559万 | 11.73 | 41.11 | 27.16 | 26 | 东亚机械 | 2023-09-27 三 | 10.91 | 10.85 | 10.97 | 11.01 | 10.81 | 1.11% | 2.33% | 25219 | 2761万 | 11.86 | 41.57 | 27.46 | 27 | 东亚机械 | 2023-09-28 四 | 11.01 | 10.97 | 10.99 | 11.07 | 10.86 | 0.18% | 1.53% | 16513 | 1811万 | 11.88 | 41.64 | 27.51 | 28 | 东亚机械 | 2023-10-09 一 | 10.99 | 10.99 | 10.95 | 11.02 | 10.85 | -0.36% | 2.08% | 22437 | 2457万 | 11.84 | 41.49 | 27.41 | 29 | 东亚机械 | 2023-10-10 二 | 10.99 | 10.95 | 10.95 | 11.00 | 10.87 | 0.00% | 1.47% | 15912 | 1741万 | 11.84 | 41.49 | 27.41 | 30 | 东亚机械 | 2023-10-11 三 | 10.81 | 10.95 | 10.87 | 11.00 | 10.75 | -0.73% | 1.64% | 17720 | 1923万 | 11.75 | 41.19 | 27.21 | 31 | 东亚机械 | 2023-10-12 四 | 10.98 | 10.87 | 10.71 | 10.98 | 10.70 | -1.47% | 1.27% | 13705 | 1476万 | 11.58 | 40.58 | 26.81 | 32 | 东亚机械 | 2023-10-13 五 | 10.62 | 10.71 | 10.58 | 10.79 | 10.54 | -1.21% | 1.57% | 16995 | 1810万 | 11.44 | 40.09 | 26.49 | 33 | 东亚机械 | 2023-10-16 一 | 10.58 | 10.58 | 10.51 | 10.69 | 10.41 | -0.66% | 1.63% | 17655 | 1856万 | 11.36 | 39.82 | 26.31 | 34 | 东亚机械 | 2023-10-17 二 | 10.51 | 10.51 | 10.41 | 10.56 | 10.32 | -0.95% | 1.62% | 17489 | 1818万 | 11.25 | 39.44 | 26.06 | 35 | 东亚机械 | 2023-10-18 三 | 10.36 | 10.41 | 10.20 | 10.43 | 10.18 | -2.02% | 1.39% | 14997 | 1537万 | 11.03 | 38.65 | 25.54 | 36 | 东亚机械 | 2023-10-19 四 | 10.19 | 10.20 | 10.20 | 10.49 | 10.12 | 0.00% | 1.74% | 18845 | 1945万 | 11.03 | 38.65 | 25.54 | 37 | 东亚机械 | 2023-10-20 五 | 10.13 | 10.20 | 10.09 | 10.44 | 10.07 | -1.08% | 1.50% | 16180 | 1652万 | 10.91 | 38.23 | 25.26 | 38 | 东亚机械 | 2023-10-23 一 | 10.10 | 10.09 | 9.86 | 10.13 | 9.82 | -2.28% | 1.33% | 14385 | 1431万 | 10.66 | 37.36 | 24.92 | 39 | 东亚机械 | 2023-10-24 二 | 9.84 | 9.86 | 10.03 | 10.11 | 9.77 | 1.72% | 2.07% | 22391 | 2231万 | 10.84 | 38 | 25.35 | 40 | 东亚机械 | 2023-10-25 三 | 10.06 | 10.03 | 10.22 | 10.28 | 10.05 | 1.89% | 1.45% | 15714 | 1597万 | 11.05 | 38.72 | 25.83 | 41 | 东亚机械 | 2023-10-26 四 | 10.18 | 10.22 | 10.38 | 10.41 | 10.09 | 1.57% | 1.42% | 15355 | 1570万 | 11.22 | 39.33 | 26.24 | 42 | 东亚机械 | 2023-10-27 五 | 10.30 | 10.38 | 10.44 | 10.50 | 10.26 | 0.58% | 1.72% | 18571 | 1926万 | 11.28 | 39.56 | 26.39 | 43 | 东亚机械 | 2023-10-30 一 | 10.44 | 10.44 | 10.56 | 10.60 | 10.37 | 1.15% | 1.48% | 15946 | 1676万 | 11.41 | 40.01 | 26.69 | 44 | 东亚机械 | 2023-10-31 二 | 10.59 | 10.56 | 10.57 | 10.68 | 10.48 | 0.09% | 1.37% | 14784 | 1561万 | 11.43 | 40.05 | 26.72 | 45 | 东亚机械 | 2023-11-01 三 | 10.61 | 10.57 | 10.60 | 10.66 | 10.44 | 0.28% | 1.21% | 13092 | 1386万 | 11.46 | 40.16 | 26.79 | 46 | 东亚机械 | 2023-11-02 四 | 10.62 | 10.60 | 10.48 | 10.67 | 10.48 | -1.13% | 1.17% | 12659 | 1335万 | 11.33 | 39.71 | 26.49 | 47 | 东亚机械 | 2023-11-03 五 | 10.49 | 10.48 | 10.76 | 10.84 | 10.49 | 2.67% | 1.99% | 21504 | 2309万 | 11.63 | 40.77 | 27.2 | 48 | 东亚机械 | 2023-11-06 一 | 10.76 | 10.76 | 10.88 | 10.92 | 10.76 | 1.12% | 1.54% | 16698 | 1809万 | 11.76 | 41.23 | 27.5 | 49 | 东亚机械 | 2023-11-07 二 | 10.88 | 10.88 | 10.92 | 10.96 | 10.80 | 0.37% | 1.80% | 19459 | 2117万 | 11.8 | 41.38 | 27.6 | 50 | 东亚机械 | 2023-11-08 三 | 10.92 | 10.92 | 10.86 | 10.93 | 10.79 | -0.55% | 1.52% | 16411 | 1780万 | 11.74 | 41.15 | 27.45 | 51 | 东亚机械 | 2023-11-09 四 | 10.86 | 10.86 | 10.80 | 10.87 | 10.76 | -0.55% | 1.20% | 12926 | 1398万 | 11.67 | 40.92 | 27.3 | 52 | 东亚机械 | 2023-11-10 五 | 10.83 | 10.80 | 10.83 | 10.86 | 10.73 | 0.28% | 0.99% | 10672 | 1153万 | 11.71 | 41.04 | 27.38 | 53 | 东亚机械 | 2023-11-13 一 | 10.87 | 10.83 | 10.94 | 10.96 | 10.75 | 1.02% | 2.28% | 24652 | 2680万 | 11.83 | 41.45 | 27.65 | 54 | 东亚机械 | 2023-11-14 二 | 10.95 | 10.94 | 10.87 | 11.07 | 10.79 | -0.64% | 2.15% | 23232 | 2521万 | 11.75 | 41.19 | 27.48 | 55 | 东亚机械 | 2023-11-15 三 | 10.90 | 10.87 | 10.89 | 10.95 | 10.81 | 0.18% | 1.71% | 18430 | 2005万 | 11.77 | 41.26 | 27.53 | 56 | 东亚机械 | 2023-11-16 四 | 10.90 | 10.89 | 10.80 | 10.91 | 10.76 | -0.83% | 1.28% | 13835 | 1501万 | 11.67 | 40.92 | 27.3 | 57 | 东亚机械 | 2023-11-17 五 | 10.81 | 10.80 | 10.94 | 10.97 | 10.76 | 1.30% | 1.45% | 15655 | 1707万 | 11.83 | 41.45 | 27.65 | 58 | 东亚机械 | 2023-11-20 一 | 10.97 | 10.94 | 11.15 | 11.24 | 10.93 | 1.92% | 4.00% | 43278 | 4813万 | 12.05 | 42.25 | 28.19 | 59 | 东亚机械 | 2023-11-21 二 | 11.12 | 11.15 | 10.88 | 11.24 | 10.86 | -2.42% | 2.74% | 29572 | 3247万 | 11.76 | 41.23 | 27.5 | 60 | 东亚机械 | 2023-11-22 三 | 10.87 | 10.88 | 10.78 | 11.03 | 10.76 | -0.92% | 1.86% | 20066 | 2182万 | 11.65 | 40.85 | 27.25 | 61 | 东亚机械 | 2023-11-23 四 | 10.77 | 10.78 | 10.92 | 10.92 | 10.76 | 1.30% | 1.84% | 19864 | 2155万 | 11.8 | 41.38 | 27.6 | 62 | 东亚机械 | 2023-11-24 五 | 10.93 | 10.92 | 10.64 | 10.95 | 10.61 | -2.56% | 1.51% | 16359 | 1750万 | 11.5 | 40.32 | 26.9 | 63 | 东亚机械 | 2023-11-27 一 | 10.65 | 10.64 | 10.80 | 10.82 | 10.54 | 1.50% | 1.96% | 21190 | 2278万 | 11.67 | 40.92 | 27.3 | 64 | 东亚机械 | 2023-11-28 二 | 10.77 | 10.80 | 11.05 | 11.09 | 10.75 | 2.31% | 2.02% | 21860 | 2399万 | 11.94 | 41.87 | 27.93 | 65 | 东亚机械 | 2023-11-29 三 | 11.06 | 11.05 | 11.06 | 11.18 | 11.00 | 0.09% | 2.49% | 26880 | 2977万 | 11.96 | 41.91 | 27.96 | 66 | 东亚机械 | 2023-11-30 四 | 11.15 | 11.06 | 11.00 | 11.15 | 10.85 | -0.54% | 1.77% | 19135 | 2098万 | 11.89 | 41.68 | 27.81 | 67 | 东亚机械 | 2023-12-01 五 | 10.97 | 11.00 | 10.90 | 11.03 | 10.77 | -0.91% | 1.89% | 20409 | 2218万 | 11.78 | 41.3 | 27.55 | 68 | 东亚机械 | 2023-12-04 一 | 10.90 | 10.90 | 10.91 | 10.95 | 10.83 | 0.09% | 1.88% | 20362 | 2218万 | 11.79 | 41.34 | 27.58 | 69 | 东亚机械 | 2023-12-05 二 | 10.90 | 10.91 | 10.72 | 10.95 | 10.71 | -1.74% | 1.72% | 18588 | 2008万 | 11.59 | 40.62 | 27.1 | 70 | 东亚机械 | 2023-12-06 三 | 10.76 | 10.72 | 10.77 | 10.89 | 10.67 | 0.47% | 1.89% | 20423 | 2208万 | 11.64 | 40.81 | 27.22 | 71 | 东亚机械 | 2023-12-07 四 | 10.72 | 10.77 | 10.62 | 10.87 | 10.62 | -1.39% | 1.92% | 20748 | 2217万 | 11.48 | 40.24 | 26.85 | 72 | 东亚机械 | 2023-12-08 五 | 10.63 | 10.62 | 10.47 | 10.75 | 10.44 | -1.41% | 1.98% | 21352 | 2262万 | 11.32 | 39.67 | 26.47 | 73 | 东亚机械 | 2023-12-11 一 | 10.46 | 10.47 | 10.46 | 10.59 | 10.24 | -0.10% | 2.39% | 25852 | 2702万 | 11.31 | 39.63 | 26.44 | 74 | 东亚机械 | 2023-12-12 二 | 10.51 | 10.46 | 10.49 | 10.56 | 10.40 | 0.29% | 1.41% | 15294 | 1599万 | 11.34 | 39.75 | 26.52 | 75 | 东亚机械 | 2023-12-13 三 | 10.49 | 10.49 | 10.66 | 10.77 | 10.39 | 1.62% | 2.41% | 26049 | 2769万 | 11.52 | 40.39 | 26.95 | 76 | 东亚机械 | 2023-12-14 四 | 10.63 | 10.66 | 10.65 | 10.78 | 10.58 | -0.09% | 1.74% | 18769 | 2006万 | 11.51 | 40.35 | 26.92 | 77 | 东亚机械 | 2023-12-15 五 | 10.67 | 10.65 | 10.62 | 10.77 | 10.57 | -0.28% | 1.69% | 18263 | 1939万 | 11.48 | 40.24 | 26.85 | 78 | 东亚机械 | 2023-12-18 一 | 10.55 | 10.62 | 10.49 | 10.66 | 10.44 | -1.22% | 1.45% | 15682 | 1651万 | 11.34 | 39.75 | 26.52 | 79 | 东亚机械 | 2023-12-19 二 | 10.49 | 10.49 | 10.59 | 10.64 | 10.35 | 0.95% | 1.97% | 21322 | 2234万 | 11.45 | 40.13 | 26.77 | 80 | 东亚机械 | 2023-12-20 三 | 10.60 | 10.59 | 10.81 | 10.99 | 10.54 | 2.08% | 3.44% | 37190 | 4031万 | 11.68 | 40.96 | 27.33 | 81 | 东亚机械 | 2023-12-21 四 | 10.70 | 10.81 | 10.73 | 10.76 | 10.36 | -0.74% | 3.53% | 38129 | 4041万 | 11.6 | 40.66 | 27.12 | 82 | 东亚机械 | 2023-12-22 五 | 10.96 | 10.73 | 11.59 | 12.44 | 10.74 | 8.01% | 21.89% | 236569 | 27390万 | 12.53 | 43.92 | 29.3 | 83 | 东亚机械 | 2023-12-25 一 | 11.46 | 11.59 | 12.00 | 12.07 | 11.32 | 3.54% | 24.15% | 261020 | 30864万 | 12.97 | 45.47 | 30.33 | 84 | 东亚机械 | 2023-12-26 二 | 11.75 | 12.00 | 11.68 | 11.82 | 11.34 | -2.67% | 18.56% | 200572 | 23064万 | 12.63 | 44.26 | 29.52 | 85 | 东亚机械 | 2023-12-27 三 | 11.51 | 11.68 | 11.42 | 11.56 | 11.14 | -2.23% | 12.38% | 133848 | 15196万 | 12.34 | 43.27 | 28.87 | 86 | 东亚机械 | 2023-12-28 四 | 11.42 | 11.42 | 11.40 | 11.60 | 11.01 | -0.18% | 15.54% | 167928 | 19049万 | 12.32 | 43.2 | 28.82 | 87 | 东亚机械 | 2023-12-29 五 | 11.41 | 11.40 | 11.73 | 11.84 | 11.36 | 2.89% | 16.16% | 174633 | 20375万 | 12.68 | 44.45 | 29.65 | 88 | 东亚机械 | 2024-01-02 二 | 11.74 | 11.73 | 11.77 | 12.01 | 11.62 | 0.34% | 14.53% | 157084 | 18561万 | 12.72 | 44.6 | 29.75 | 89 | 东亚机械 | 2024-01-03 三 | 11.77 | 11.77 | 11.88 | 11.89 | 11.60 | 0.93% | 10.25% | 110830 | 13036万 | 12.84 | 45.01 | 30.03 | 90 | 东亚机械 | 2024-01-04 四 | 11.82 | 11.88 | 11.80 | 11.87 | 11.65 | -0.67% | 6.37% | 68863 | 8093万 | 12.75 | 44.71 | 29.83 | 91 | 东亚机械 | 2024-01-05 五 | 11.70 | 11.80 | 11.62 | 12.15 | 11.62 | -1.53% | 11.18% | 120882 | 14382万 | 12.56 | 44.03 | 29.37 | 92 | 东亚机械 | 2024-01-08 一 | 11.58 | 11.62 | 11.58 | 11.88 | 11.36 | -0.34% | 7.36% | 79514 | 9182万 | 12.52 | 43.88 | 29.27 | 93 | 东亚机械 | 2024-01-09 二 | 11.58 | 11.58 | 11.67 | 11.86 | 11.45 | 0.78% | 5.96% | 64421 | 7513万 | 12.61 | 44.22 | 29.5 | 94 | 东亚机械 | 2024-01-10 三 | 11.59 | 11.67 | 11.64 | 11.69 | 11.33 | -0.26% | 5.49% | 59394 | 6855万 | 12.58 | 44.11 | 29.42 | 95 | 东亚机械 | 2024-01-11 四 | 11.58 | 11.64 | 11.76 | 11.84 | 11.43 | 1.03% | 5.03% | 54398 | 6349万 | 12.71 | 44.56 | 29.73 | 96 | 东亚机械 | 2024-01-12 五 | 11.68 | 11.76 | 11.39 | 11.86 | 11.35 | -3.15% | 5.64% | 61001 | 7054万 | 12.31 | 43.16 | 28.79 | 97 | 东亚机械 | 2024-01-15 一 | 11.39 | 11.39 | 11.49 | 11.60 | 11.22 | 0.88% | 4.20% | 45373 | 5198万 | 12.42 | 43.54 | 29.04 | 98 | 东亚机械 | 2024-01-16 二 | 11.50 | 11.49 | 11.44 | 11.57 | 11.27 | -0.44% | 5.01% | 54187 | 6192万 | 12.37 | 43.35 | 28.92 | 99 | 东亚机械 | 2024-01-17 三 | 11.41 | 11.44 | 11.05 | 11.48 | 11.05 | -3.41% | 3.92% | 42387 | 4761万 | 11.94 | 41.87 | 27.93 | 100 | 东亚机械 | 2024-01-18 四 | 11.02 | 11.05 | 10.55 | 11.09 | 10.24 | -4.52% | 6.21% | 67155 | 7112万 | 11.4 | 39.98 | 26.67 | 101 | 东亚机械 | 2024-01-19 五 | 10.52 | 10.55 | 10.14 | 10.59 | 10.12 | -3.89% | 4.15% | 44896 | 4612万 | 10.96 | 38.42 | 25.63 | 102 | 东亚机械 | 2024-01-22 一 | 10.33 | 10.14 | 9.38 | 10.33 | 9.28 | -7.50% | 4.48% | 48427 | 4718万 | 10.14 | 35.54 | 23.71 | 103 | 东亚机械 | 2024-01-23 二 | 9.33 | 9.38 | 9.03 | 9.43 | 8.98 | -3.73% | 4.69% | 50671 | 4615万 | 9.76 | 34.22 | 22.83 | 104 | 东亚机械 | 2024-01-24 三 | 9.18 | 9.03 | 9.27 | 9.46 | 8.93 | 2.66% | 5.19% | 56056 | 5149万 | 10.02 | 35.13 | 23.43 | 105 | 东亚机械 | 2024-01-25 四 | 9.27 | 9.27 | 9.67 | 9.67 | 9.21 | 4.31% | 4.39% | 47426 | 4496万 | 10.45 | 36.64 | 24.44 | 106 | 东亚机械 | 2024-01-26 五 | 9.67 | 9.67 | 9.63 | 9.83 | 9.57 | -0.41% | 3.37% | 36416 | 3531万 | 10.41 | 36.49 | 24.34 | 107 | 东亚机械 | 2024-01-29 一 | 9.67 | 9.63 | 9.27 | 9.77 | 9.23 | -3.74% | 2.71% | 29284 | 2755万 | 10.02 | 35.13 | 23.43 | 108 | 东亚机械 | 2024-01-30 二 | 9.27 | 9.27 | 8.93 | 9.31 | 8.93 | -3.67% | 3.31% | 35778 | 3257万 | 9.65 | 33.84 | 22.57 | 109 | 东亚机械 | 2024-01-31 三 | 8.97 | 8.93 | 8.26 | 8.99 | 8.21 | -7.50% | 4.03% | 43555 | 3713万 | 8.93 | 31.3 | 20.88 | 110 | 东亚机械 | 2024-02-01 四 | 8.18 | 8.26 | 8.13 | 8.33 | 7.91 | -1.57% | 3.67% | 39676 | 3219万 | 8.79 | 30.81 | 20.55 | 111 | 东亚机械 | 2024-02-02 五 | 8.16 | 8.13 | 7.71 | 8.40 | 7.43 | -5.17% | 4.44% | 47974 | 3783万 | 8.33 | 29.21 | 19.49 | 112 | 东亚机械 | 2024-02-05 一 | 7.68 | 7.71 | 6.67 | 7.69 | 6.53 | -13.49% | 5.79% | 62538 | 4305万 | 7.21 | 25.27 | 16.86 | 113 | 东亚机械 | 2024-02-06 二 | 6.58 | 6.67 | 6.89 | 7.12 | 6.09 | 3.30% | 7.00% | 75619 | 4938万 | 7.45 | 26.11 | 17.42 | 114 | 东亚机械 | 2024-02-07 三 | 6.89 | 6.89 | 6.27 | 6.89 | 6.20 | -9.00% | 8.22% | 88884 | 5813万 | 6.78 | 23.76 | 15.85 | 115 | 东亚机械 | 2024-02-08 四 | 6.26 | 6.27 | 7.06 | 7.06 | 6.15 | 12.60% | 8.32% | 89890 | 5963万 | 7.63 | 26.75 | 17.85 | 116 | 东亚机械 | 2024-02-19 一 | 7.23 | 7.06 | 7.36 | 7.61 | 7.19 | 4.25% | 7.11% | 76903 | 5695万 | 7.96 | 27.89 | 18.6 | 117 | 东亚机械 | 2024-02-20 二 | 7.36 | 7.36 | 7.53 | 7.60 | 7.22 | 2.31% | 5.51% | 59566 | 4442万 | 8.14 | 28.53 | 19.03 | 118 | 东亚机械 | 2024-02-21 三 | 7.57 | 7.53 | 7.63 | 7.90 | 7.41 | 1.33% | 5.16% | 55753 | 4290万 | 8.25 | 28.91 | 19.29 | 119 | 东亚机械 | 2024-02-22 四 | 7.70 | 7.63 | 7.89 | 7.89 | 7.58 | 3.41% | 4.60% | 49709 | 3863万 | 8.53 | 29.9 | 19.94 | 120 | 东亚机械 | 2024-02-23 五 | 7.95 | 7.89 | 8.22 | 8.22 | 7.88 | 4.18% | 4.99% | 53975 | 4344万 | 8.89 | 31.15 | 20.78 | 121 | 东亚机械 | 2024-02-26 一 | 8.45 | 8.22 | 8.59 | 8.76 | 8.36 | 4.50% | 7.30% | 78901 | 6752万 | 9.29 | 32.55 | 21.71 | 122 | 东亚机械 | 2024-02-27 二 | 8.52 | 8.59 | 8.85 | 8.86 | 8.38 | 3.03% | 5.29% | 57195 | 4937万 | 9.57 | 33.53 | 22.37 | 123 | 东亚机械 | 2024-02-28 三 | 8.86 | 8.85 | 7.95 | 9.02 | 7.95 | -10.17% | 8.43% | 91089 | 7755万 | 8.59 | 30.12 | 20.1 | 124 | 东亚机械 | 2024-02-29 四 | 7.79 | 7.95 | 8.34 | 8.36 | 7.72 | 4.91% | 5.86% | 63356 | 5183万 | 9.01 | 31.6 | 21.08 | 125 | 东亚机械 | 2024-03-01 五 | 8.32 | 8.34 | 8.46 | 8.49 | 8.30 | 1.44% | 4.01% | 43349 | 3640万 | 9.14 | 32.06 | 21.39 | 126 | 东亚机械 | 2024-03-04 一 | 8.45 | 8.46 | 8.39 | 8.54 | 8.17 | -0.83% | 3.94% | 42569 | 3547万 | 9.07 | 31.79 | 21.21 | 127 | 东亚机械 | 2024-03-05 二 | 8.39 | 8.39 | 8.14 | 8.45 | 8.08 | -2.98% | 2.95% | 31859 | 2617万 | 8.8 | 30.84 | 20.58 | 128 | 东亚机械 | 2024-03-06 三 | 8.16 | 8.14 | 8.35 | 8.45 | 8.14 | 2.58% | 4.21% | 45557 | 3778万 | 9.03 | 31.64 | 21.11 | 129 | 东亚机械 | 2024-03-07 四 | 8.45 | 8.35 | 8.53 | 8.80 | 8.45 | 2.16% | 5.95% | 64310 | 5547万 | 9.22 | 32.32 | 21.56 | 130 | 东亚机械 | 2024-03-08 五 | 8.68 | 8.53 | 8.48 | 8.70 | 8.34 | -0.59% | 3.64% | 39341 | 3337万 | 9.17 | 32.13 | 21.44 | 131 | 东亚机械 | 2024-03-14 四 | 8.78 | 8.80 | 8.69 | 8.94 | 8.58 | -1.25% | 3.64% | 39391 | 3449万 | 9.39 | 32.93 | 21.97 | 132 | 东亚机械 | 2024-03-15 五 | 8.65 | 8.69 | 8.86 | 8.88 | 8.55 | 1.96% | 4.27% | 46209 | 4024万 | 9.58 | 33.57 | 22.4 | 133 | 东亚机械 | 2024-03-18 一 | 8.88 | 8.86 | 9.19 | 9.23 | 8.88 | 3.72% | 5.38% | 58200 | 5290万 | 9.93 | 34.82 | 23.23 | 134 | 东亚机械 | 2024-03-19 二 | 9.19 | 9.19 | 9.17 | 9.28 | 9.11 | -0.22% | 2.97% | 32090 | 2942万 | 9.91 | 34.75 | 23.18 | 135 | 东亚机械 | 2024-03-20 三 | 9.11 | 9.17 | 9.32 | 9.35 | 9.11 | 1.64% | 3.00% | 32403 | 2989万 | 10.07 | 35.31 | 23.56 | 136 | 东亚机械 | 2024-03-21 四 | 9.31 | 9.32 | 9.26 | 9.37 | 9.16 | -0.64% | 2.92% | 31585 | 2924万 | 10.01 | 35.09 | 23.41 | 137 | 东亚机械 | 2024-03-22 五 | 9.26 | 9.26 | 9.04 | 9.28 | 8.75 | -2.38% | 5.33% | 57667 | 5188万 | 9.77 | 34.25 | 22.85 | 138 | 东亚机械 | 2024-03-25 一 | 9.00 | 9.04 | 8.66 | 9.03 | 8.66 | -4.20% | 3.79% | 41001 | 3639万 | 9.36 | 32.81 | 21.89 | 139 | 东亚机械 | 2024-03-26 二 | 8.73 | 8.66 | 8.79 | 8.84 | 8.58 | 1.50% | 3.29% | 35566 | 3096万 | 9.5 | 33.31 | 22.22 | 140 | 东亚机械 | 2024-03-27 三 | 8.85 | 8.79 | 8.43 | 8.88 | 8.43 | -4.10% | 3.03% | 32755 | 2827万 | 9.11 | 31.94 | 21.31 | 141 | 东亚机械 | 2024-03-28 四 | 8.45 | 8.43 | 8.64 | 8.78 | 8.43 | 2.49% | 3.21% | 34740 | 2998万 | 9.34 | 32.74 | 21.84 | 142 | 东亚机械 | 2024-03-29 五 | 8.63 | 8.64 | 8.86 | 8.86 | 8.60 | 2.55% | 2.88% | 31160 | 2721万 | 9.58 | 33.57 | 22.4 | 143 | 东亚机械 | 2024-04-01 一 | 8.83 | 8.86 | 9.20 | 9.22 | 8.83 | 3.84% | 4.35% | 46999 | 4248万 | 9.94 | 34.86 | 23.26 | 144 | 东亚机械 | 2024-04-02 二 | 9.20 | 9.20 | 9.27 | 9.33 | 9.05 | 0.76% | 2.93% | 31674 | 2910万 | 10.02 | 35.13 | 23.43 | 145 | 东亚机械 | 2024-04-03 三 | 9.28 | 9.27 | 9.16 | 9.29 | 8.94 | -1.19% | 2.44% | 26408 | 2401万 | 9.9 | 34.71 | 23.15 | 146 | 东亚机械 | 2024-04-08 一 | 9.11 | 9.16 | 8.98 | 9.26 | 8.90 | -1.97% | 3.81% | 41149 | 3723万 | 9.71 | 34.03 | 22.7 | 147 | 东亚机械 | 2024-04-09 二 | 8.95 | 8.98 | 9.05 | 9.11 | 8.91 | 0.78% | 2.23% | 24132 | 2171万 | 9.78 | 34.29 | 22.88 | 148 | 东亚机械 | 2024-04-10 三 | 9.10 | 9.05 | 8.90 | 9.31 | 8.85 | -1.66% | 5.23% | 56579 | 5115万 | 9.62 | 33.72 | 22.5 | 149 | 东亚机械 | 2024-04-11 四 | 8.88 | 8.90 | 9.26 | 9.53 | 8.56 | 4.04% | 9.87% | 106668 | 9706万 | 10.01 | 35.09 | 23.41 | 150 | 东亚机械 | 2024-04-12 五 | 9.35 | 9.26 | 9.34 | 9.75 | 9.23 | 0.86% | 12.64% | 136638 | 12921万 | 10.1 | 35.39 | 23.61 | 151 | 东亚机械 | 2024-04-15 一 | 9.32 | 9.34 | 8.75 | 9.42 | 8.40 | -6.32% | 10.60% | 114556 | 10105万 | 9.46 | 33.15 | 22.12 | 152 | 东亚机械 | 2024-04-16 二 | 8.44 | 8.75 | 7.61 | 8.50 | 7.57 | -13.03% | 9.57% | 103482 | 8176万 | 8.23 | 28.84 | 19.24 | 153 | 东亚机械 | 2024-04-17 三 | 7.79 | 7.61 | 8.39 | 8.42 | 7.79 | 10.25% | 6.29% | 67983 | 5577万 | 9.07 | 31.79 | 21.21 | 154 | 东亚机械 | 2024-04-18 四 | 8.43 | 8.39 | 8.11 | 8.43 | 8.02 | -3.34% | 4.75% | 51341 | 4193万 | 8.77 | 30.73 | 20.5 | 155 | 东亚机械 | 2024-04-19 五 | 8.10 | 8.11 | 8.05 | 8.21 | 7.96 | -0.74% | 3.24% | 35031 | 2820万 | 8.7 | 30.5 | 20.35 | 156 | 东亚机械 | 2024-04-22 一 | 8.15 | 8.05 | 7.96 | 8.19 | 7.61 | -1.12% | 3.91% | 42258 | 3337万 | 8.6 | 30.16 | 20.12 | 157 | 东亚机械 | 2024-04-23 二 | 7.93 | 7.96 | 8.20 | 8.26 | 7.93 | 3.02% | 3.38% | 36493 | 2974万 | 8.86 | 31.07 | 20.73 | 158 | 东亚机械 | 2024-04-24 三 | 8.18 | 8.20 | 8.44 | 8.45 | 8.16 | 2.93% | 2.67% | 28844 | 2403万 | 9.12 | 31.98 | 21.33 | 159 | 东亚机械 | 2024-04-25 四 | 8.75 | 8.44 | 8.87 | 9.16 | 8.53 | 5.09% | 8.85% | 95650 | 8504万 | 9.59 | 33.61 | 19.13 | 160 | 东亚机械 | 2024-04-26 五 | 8.93 | 8.87 | 8.85 | 8.98 | 8.70 | -0.23% | 5.94% | 64258 | 5698万 | 9.57 | 33.53 | 19.08 | 161 | 东亚机械 | 2024-04-29 一 | 8.89 | 8.85 | 9.34 | 9.53 | 8.89 | 5.54% | 7.87% | 85073 | 7822万 | 10.1 | 35.39 | 20.14 | 162 | 东亚机械 | 2024-04-30 二 | 9.21 | 9.34 | 9.38 | 9.47 | 9.18 | 0.43% | 5.19% | 56148 | 5240万 | 10.14 | 35.54 | 20.23 |
|
行情刷新 | 流通股东
|