| 股票名称 | 代码 301031 | 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 | 中熔电气 | 2024-04-19 五 | 92.67 | 92.98 | 90.75 | 93.99 | 90.20 | -2.40% | 2.79% | 10200 | 9376万 | 33.13 | 60.15 | 41.62 | 2 | 中熔电气 | 2024-04-18 四 | 90.41 | 90.30 | 92.98 | 94.81 | 88.00 | 2.97% | 3.60% | 13148 | 12081万 | 33.94 | 61.62 | 42.65 | 3 | 中熔电气 | 2024-04-17 三 | 88.04 | 88.04 | 90.30 | 91.27 | 86.62 | 2.57% | 4.42% | 16150 | 14447万 | 32.96 | 59.85 | 41.42 | 4 | 中熔电气 | 2024-04-16 二 | 86.60 | 86.80 | 88.04 | 88.50 | 81.10 | 1.43% | 3.72% | 13577 | 11561万 | 32.14 | 58.35 | 40.38 | 5 | 中熔电气 | 2024-04-15 一 | 85.00 | 86.00 | 86.80 | 88.89 | 84.97 | 0.93% | 2.67% | 9748 | 8487万 | 31.68 | 57.53 | 39.81 | 6 | 中熔电气 | 2024-04-12 五 | 87.50 | 87.08 | 86.00 | 88.88 | 85.50 | -1.24% | 2.26% | 8238 | 7194万 | 31.39 | 57 | 39.45 | 7 | 中熔电气 | 2024-04-11 四 | 90.25 | 91.62 | 87.08 | 91.84 | 86.90 | -4.96% | 3.01% | 11000 | 9701万 | 31.79 | 57.71 | 39.94 | 8 | 中熔电气 | 2024-04-10 三 | 92.90 | 92.09 | 91.62 | 95.25 | 91.15 | -0.51% | 2.83% | 10335 | 9605万 | 33.44 | 60.72 | 42.02 | 9 | 中熔电气 | 2024-04-09 二 | 86.31 | 86.67 | 92.09 | 92.10 | 86.10 | 6.25% | 2.95% | 10773 | 9668万 | 33.61 | 61.03 | 42.24 | 10 | 中熔电气 | 2024-04-08 一 | 89.25 | 89.50 | 86.67 | 89.80 | 86.31 | -3.16% | 2.16% | 7888 | 6923万 | 31.64 | 57.44 | 39.75 | 11 | 中熔电气 | 2024-04-03 三 | 91.12 | 91.12 | 89.50 | 91.12 | 88.50 | -1.78% | 2.85% | 10403 | 9298万 | 32.67 | 59.32 | 41.05 | 12 | 中熔电气 | 2024-04-02 二 | 93.71 | 93.79 | 91.12 | 93.72 | 90.68 | -2.85% | 1.99% | 7270 | 6664万 | 33.26 | 60.39 | 41.79 | 13 | 中熔电气 | 2024-04-01 一 | 90.54 | 90.60 | 93.79 | 94.88 | 89.90 | 3.52% | 2.68% | 9777 | 8948万 | 34.24 | 62.16 | 43.02 | 14 | 中熔电气 | 2024-03-29 五 | 89.99 | 90.05 | 90.60 | 91.80 | 89.67 | 0.61% | 3.17% | 11567 | 10498万 | 33.07 | 60.05 | 41.55 | 15 | 中熔电气 | 2024-03-28 四 | 92.08 | 92.67 | 90.05 | 92.78 | 89.40 | -2.83% | 3.46% | 12626 | 11450万 | 32.87 | 59.68 | 41.3 | 16 | 中熔电气 | 2024-03-27 三 | 94.92 | 95.61 | 92.67 | 96.50 | 92.61 | -3.07% | 2.27% | 8297 | 7815万 | 33.83 | 61.42 | 42.5 | 17 | 中熔电气 | 2024-03-26 二 | 97.90 | 97.58 | 95.61 | 98.33 | 94.50 | -2.02% | 2.41% | 8799 | 8459万 | 34.9 | 63.37 | 43.85 | 18 | 中熔电气 | 2024-03-25 一 | 104.00 | 104.32 | 97.58 | 104.00 | 97.52 | -6.46% | 1.99% | 7281 | 7315万 | 35.62 | 64.67 | 44.76 | 19 | 中熔电气 | 2024-03-22 五 | 105.19 | 105.98 | 104.32 | 106.49 | 102.98 | -1.57% | 1.44% | 5272 | 5499万 | 38.08 | 69.14 | 47.85 | 20 | 中熔电气 | 2024-03-21 四 | 106.53 | 105.64 | 105.98 | 106.99 | 103.00 | 0.32% | 1.53% | 5574 | 5856万 | 38.68 | 70.24 | 48.61 | 21 | 中熔电气 | 2024-03-20 三 | 105.80 | 107.07 | 105.64 | 108.06 | 104.80 | -1.34% | 1.16% | 4240 | 4493万 | 38.56 | 70.02 | 48.45 | 22 | 中熔电气 | 2024-03-19 二 | 106.88 | 107.44 | 107.07 | 108.77 | 104.80 | -0.34% | 1.88% | 6866 | 7365万 | 39.08 | 70.96 | 49.11 | 23 | 中熔电气 | 2024-03-18 一 | 103.57 | 103.00 | 107.44 | 108.62 | 102.34 | 4.31% | 2.22% | 8118 | 8583万 | 39.22 | 71.21 | 49.28 | 24 | 中熔电气 | 2024-03-15 五 | 102.10 | 103.57 | 103.00 | 104.95 | 101.50 | -0.55% | 1.52% | 5559 | 5717万 | 37.6 | 68.27 | 47.24 | 25 | 中熔电气 | 2024-03-14 四 | 102.00 | 103.01 | 103.57 | 105.31 | 101.55 | 0.54% | 2.07% | 7554 | 7851万 | 37.8 | 68.64 | 47.5 | 26 | 中熔电气 | 2024-03-08 五 | 93.81 | 94.37 | 98.75 | 99.77 | 93.81 | 4.64% | 2.23% | 8134 | 7860万 | 36.05 | 65.45 | 45.29 | 27 | 中熔电气 | 2024-03-07 四 | 99.70 | 99.90 | 94.37 | 100.38 | 94.37 | -5.54% | 2.81% | 10256 | 9882万 | 34.45 | 62.55 | 43.28 | 28 | 中熔电气 | 2024-03-06 三 | 95.75 | 95.81 | 99.90 | 100.10 | 95.24 | 4.27% | 2.80% | 10206 | 10013万 | 36.47 | 66.21 | 45.82 | 29 | 中熔电气 | 2024-03-05 二 | 97.55 | 98.20 | 95.81 | 98.16 | 95.02 | -2.43% | 2.21% | 8085 | 7806万 | 34.97 | 63.5 | 43.94 | 30 | 中熔电气 | 2024-03-04 一 | 100.13 | 100.82 | 98.20 | 101.80 | 96.58 | -2.60% | 3.16% | 11533 | 11303万 | 35.84 | 65.08 | 45.04 | 31 | 中熔电气 | 2024-03-01 五 | 101.15 | 101.50 | 100.82 | 102.33 | 98.80 | -0.67% | 2.82% | 10287 | 10333万 | 36.8 | 66.82 | 46.24 | 32 | 中熔电气 | 2024-02-29 四 | 98.30 | 100.18 | 101.50 | 101.99 | 96.88 | 1.32% | 4.01% | 14622 | 14609万 | 37.05 | 67.27 | 46.55 | 33 | 中熔电气 | 2024-02-28 三 | 108.57 | 108.37 | 100.18 | 110.88 | 100.00 | -7.56% | 2.52% | 9215 | 9732万 | 36.57 | 66.4 | 45.95 | 34 | 中熔电气 | 2024-02-27 二 | 106.00 | 106.55 | 108.37 | 108.37 | 106.00 | 1.71% | 1.47% | 5361 | 5733万 | 39.56 | 71.82 | 49.71 | 35 | 中熔电气 | 2024-02-26 一 | 105.80 | 106.35 | 106.55 | 109.00 | 105.03 | 0.19% | 1.56% | 5677 | 6061万 | 38.89 | 70.62 | 48.87 | 36 | 中熔电气 | 2024-02-23 五 | 107.54 | 107.07 | 106.35 | 108.39 | 103.50 | -0.67% | 2.06% | 7514 | 7954万 | 38.82 | 70.49 | 48.78 | 37 | 中熔电气 | 2024-02-22 四 | 108.75 | 109.02 | 107.07 | 110.65 | 106.15 | -1.79% | 1.16% | 4241 | 4553万 | 39.08 | 70.96 | 49.11 | 38 | 中熔电气 | 2024-02-21 三 | 109.97 | 109.99 | 109.02 | 112.33 | 107.50 | -0.88% | 1.61% | 5870 | 6472万 | 39.79 | 72.26 | 50 | 39 | 中熔电气 | 2024-02-20 二 | 108.44 | 109.50 | 109.99 | 110.36 | 105.57 | 0.45% | 1.38% | 5054 | 5475万 | 40.15 | 72.9 | 50.45 | 40 | 中熔电气 | 2024-02-19 一 | 116.12 | 116.12 | 109.50 | 116.93 | 108.00 | -5.70% | 2.20% | 8036 | 8875万 | 39.97 | 72.57 | 50.22 | 41 | 中熔电气 | 2024-02-08 四 | 109.78 | 109.78 | 116.12 | 119.77 | 107.80 | 5.78% | 1.81% | 6614 | 7732万 | 42.39 | 76.96 | 53.26 | 42 | 中熔电气 | 2024-02-07 三 | 106.50 | 105.00 | 109.78 | 111.40 | 105.23 | 4.55% | 1.60% | 5831 | 6358万 | 40.07 | 72.76 | 50.35 | 43 | 中熔电气 | 2024-02-06 二 | 92.50 | 94.34 | 105.00 | 108.59 | 90.00 | 11.30% | 2.33% | 8501 | 8468万 | 38.33 | 69.59 | 48.16 | 44 | 中熔电气 | 2024-02-05 一 | 95.11 | 97.30 | 94.34 | 97.00 | 87.00 | -3.04% | 1.59% | 5821 | 5346万 | 34.44 | 62.53 | 43.27 | 45 | 中熔电气 | 2024-02-02 五 | 97.00 | 99.57 | 97.30 | 100.80 | 94.01 | -2.28% | 1.53% | 5568 | 5464万 | 35.52 | 64.49 | 44.63 | 46 | 中熔电气 | 2024-02-01 四 | 95.05 | 96.20 | 99.57 | 101.98 | 94.51 | 3.50% | 1.78% | 6480 | 6449万 | 36.34 | 65.99 | 45.67 | 47 | 中熔电气 | 2024-01-31 三 | 99.30 | 98.13 | 96.20 | 103.58 | 95.19 | -1.97% | 2.15% | 7853 | 7736万 | 35.11 | 63.76 | 44.12 | 48 | 中熔电气 | 2024-01-30 二 | 100.49 | 99.00 | 98.13 | 102.28 | 97.74 | -0.88% | 1.57% | 5713 | 5706万 | 35.82 | 65.04 | 45.01 | 49 | 中熔电气 | 2024-01-29 一 | 106.50 | 105.37 | 99.00 | 106.50 | 94.60 | -6.05% | 3.56% | 12986 | 12782万 | 36.14 | 65.61 | 45.41 | 50 | 中熔电气 | 2024-01-26 五 | 108.75 | 109.14 | 105.37 | 109.14 | 105.03 | -3.45% | 1.19% | 4345 | 4623万 | 38.46 | 69.84 | 48.33 | 51 | 中熔电气 | 2024-01-25 四 | 112.60 | 111.62 | 109.14 | 113.47 | 107.80 | -2.22% | 1.74% | 6352 | 6934万 | 39.84 | 72.34 | 50.06 | 52 | 中熔电气 | 2024-01-24 三 | 113.98 | 112.10 | 111.62 | 115.48 | 109.65 | -0.43% | 0.82% | 3003 | 3377万 | 40.74 | 73.98 | 51.2 | 53 | 中熔电气 | 2024-01-23 二 | 108.01 | 107.72 | 112.10 | 113.69 | 104.82 | 4.07% | 1.31% | 4764 | 5262万 | 40.92 | 74.3 | 51.42 | 54 | 中熔电气 | 2024-01-22 一 | 115.71 | 116.04 | 107.72 | 116.96 | 107.23 | -7.17% | 1.45% | 5298 | 5870万 | 39.32 | 71.39 | 49.41 | 55 | 中熔电气 | 2024-01-19 五 | 120.90 | 120.26 | 116.04 | 120.90 | 115.86 | -3.51% | 1.38% | 5050 | 5938万 | 42.36 | 76.91 | 53.22 | 56 | 中熔电气 | 2024-01-18 四 | 120.35 | 121.50 | 120.26 | 121.89 | 117.20 | -1.02% | 0.92% | 3345 | 3977万 | 43.9 | 79.71 | 55.16 | 57 | 中熔电气 | 2024-01-17 三 | 124.13 | 124.12 | 121.50 | 124.20 | 121.02 | -2.11% | 0.86% | 3137 | 3829万 | 44.35 | 80.53 | 55.73 | 58 | 中熔电气 | 2024-01-16 二 | 123.50 | 124.69 | 124.12 | 125.59 | 122.79 | -0.46% | 0.71% | 2591 | 3199万 | 45.31 | 82.26 | 56.93 | 59 | 中熔电气 | 2024-01-15 一 | 128.53 | 127.10 | 124.69 | 128.53 | 124.69 | -1.90% | 0.50% | 1825 | 2293万 | 45.51 | 82.64 | 57.19 | 60 | 中熔电气 | 2024-01-12 五 | 125.00 | 124.94 | 127.10 | 130.96 | 124.09 | 1.73% | 1.06% | 3887 | 4978万 | 46.39 | 84.24 | 58.3 | 61 | 中熔电气 | 2024-01-11 四 | 120.41 | 119.42 | 124.94 | 127.48 | 118.08 | 4.62% | 1.52% | 5546 | 6874万 | 45.61 | 82.81 | 57.31 | 62 | 中熔电气 | 2024-01-10 三 | 120.83 | 120.83 | 119.42 | 121.99 | 119.26 | -1.17% | 0.88% | 3222 | 3875万 | 43.59 | 79.15 | 54.77 | 63 | 中熔电气 | 2024-01-09 二 | 125.70 | 122.47 | 120.83 | 126.00 | 119.78 | -1.34% | 1.50% | 5477 | 6633万 | 44.11 | 80.08 | 55.42 | 64 | 中熔电气 | 2024-01-08 一 | 126.50 | 126.50 | 122.47 | 127.40 | 122.00 | -3.19% | 1.45% | 5304 | 6580万 | 44.7 | 81.17 | 56.17 | 65 | 中熔电气 | 2024-01-05 五 | 130.85 | 130.82 | 126.50 | 131.49 | 125.71 | -3.30% | 1.13% | 4132 | 5299万 | 46.17 | 83.84 | 58.02 | 66 | 中熔电气 | 2024-01-04 四 | 128.51 | 128.54 | 130.82 | 133.11 | 126.14 | 1.77% | 2.54% | 9260 | 12012万 | 47.75 | 86.7 | 60 | 67 | 中熔电气 | 2024-01-03 三 | 127.37 | 127.36 | 128.54 | 130.47 | 126.00 | 0.93% | 1.53% | 5580 | 7194万 | 46.92 | 85.19 | 58.96 | 68 | 中熔电气 | 2024-01-02 二 | 130.75 | 130.76 | 127.36 | 130.75 | 126.58 | -2.60% | 1.46% | 5336 | 6837万 | 46.49 | 84.41 | 58.42 | 69 | 中熔电气 | 2023-12-29 五 | 132.61 | 132.60 | 130.76 | 134.85 | 128.80 | -1.39% | 2.72% | 9911 | 12967万 | 47.73 | 86.66 | 59.97 | 70 | 中熔电气 | 2023-12-28 四 | 129.56 | 129.60 | 132.60 | 134.95 | 127.51 | 2.31% | 2.13% | 7769 | 10332万 | 48.4 | 87.88 | 60.82 | 71 | 中熔电气 | 2023-12-27 三 | 131.07 | 131.08 | 129.60 | 131.30 | 128.16 | -1.13% | 1.47% | 5348 | 6918万 | 47.31 | 85.9 | 59.44 | 72 | 中熔电气 | 2023-12-26 二 | 132.75 | 133.47 | 131.08 | 133.36 | 130.12 | -1.79% | 1.04% | 3814 | 5019万 | 47.85 | 86.88 | 60.12 | 73 | 中熔电气 | 2023-12-25 一 | 136.35 | 135.18 | 133.47 | 140.85 | 133.20 | -1.26% | 1.24% | 4529 | 6161万 | 48.72 | 88.46 | 61.22 | 74 | 中熔电气 | 2023-12-22 五 | 135.50 | 133.00 | 135.18 | 137.19 | 132.05 | 1.64% | 1.51% | 5513 | 7453万 | 49.34 | 89.59 | 62 | 75 | 中熔电气 | 2023-12-21 四 | 135.01 | 135.60 | 133.00 | 136.00 | 131.82 | -1.92% | 1.56% | 5678 | 7586万 | 48.55 | 88.15 | 61 | 76 | 中熔电气 | 2023-12-20 三 | 139.79 | 139.80 | 135.60 | 140.79 | 135.10 | -3.00% | 1.26% | 4606 | 6313万 | 49.5 | 89.87 | 62.19 | 77 | 中熔电气 | 2023-12-19 二 | 141.77 | 141.56 | 139.80 | 144.00 | 138.68 | -1.24% | 1.79% | 6538 | 9210万 | 51.03 | 92.66 | 64.12 | 78 | 中熔电气 | 2023-12-18 一 | 137.64 | 137.65 | 141.56 | 144.92 | 136.29 | 2.84% | 1.87% | 6821 | 9664万 | 51.67 | 93.82 | 64.93 | 79 | 中熔电气 | 2023-12-15 五 | 140.01 | 139.86 | 137.65 | 142.50 | 137.21 | -1.58% | 0.65% | 2355 | 3266万 | 50.24 | 91.23 | 63.13 | 80 | 中熔电气 | 2023-12-14 四 | 144.00 | 140.45 | 139.86 | 149.93 | 139.11 | -0.42% | 2.22% | 8095 | 11599万 | 51.05 | 92.7 | 64.15 | 81 | 中熔电气 | 2023-12-13 三 | 135.04 | 135.64 | 140.45 | 145.68 | 134.34 | 3.55% | 2.19% | 7997 | 11297万 | 51.27 | 93.09 | 64.42 | 82 | 中熔电气 | 2023-12-12 二 | 132.00 | 132.65 | 135.64 | 137.50 | 131.30 | 2.25% | 1.05% | 3849 | 5172万 | 49.51 | 89.9 | 62.21 | 83 | 中熔电气 | 2023-12-11 一 | 133.00 | 131.87 | 132.65 | 136.65 | 130.80 | 0.59% | 1.07% | 3912 | 5199万 | 48.42 | 87.92 | 60.84 | 84 | 中熔电气 | 2023-12-08 五 | 130.43 | 130.28 | 131.87 | 133.00 | 129.60 | 1.22% | 0.97% | 3526 | 4634万 | 48.13 | 87.4 | 60.48 | 85 | 中熔电气 | 2023-12-07 四 | 129.14 | 129.18 | 130.28 | 131.00 | 125.90 | 0.85% | 1.24% | 4519 | 5807万 | 47.55 | 86.35 | 59.75 | 86 | 中熔电气 | 2023-12-06 三 | 129.17 | 130.14 | 129.18 | 133.94 | 128.60 | -0.74% | 0.81% | 2964 | 3870万 | 47.15 | 85.62 | 59.25 | 87 | 中熔电气 | 2023-12-05 二 | 132.63 | 131.81 | 130.14 | 133.60 | 129.13 | -1.27% | 1.07% | 3923 | 5150万 | 47.5 | 86.25 | 59.69 | 88 | 中熔电气 | 2023-12-04 一 | 131.03 | 132.10 | 131.81 | 134.09 | 130.26 | -0.22% | 1.29% | 4726 | 6233万 | 48.11 | 87.36 | 60.46 | 89 | 中熔电气 | 2023-12-01 五 | 134.50 | 134.50 | 132.10 | 134.89 | 131.20 | -1.78% | 1.30% | 4748 | 6285万 | 48.22 | 87.55 | 60.59 | 90 | 中熔电气 | 2023-11-30 四 | 136.00 | 137.45 | 134.50 | 138.97 | 133.10 | -2.15% | 2.38% | 8699 | 11786万 | 49.09 | 89.14 | 61.69 | 91 | 中熔电气 | 2023-11-29 三 | 140.00 | 136.93 | 137.45 | 158.00 | 136.96 | 0.38% | 3.43% | 12538 | 17947万 | 50.17 | 91.1 | 63.04 | 92 | 中熔电气 | 2023-11-28 二 | 134.22 | 135.30 | 136.93 | 137.72 | 133.66 | 1.20% | 1.21% | 4432 | 6045万 | 49.98 | 90.75 | 62.8 | 93 | 中熔电气 | 2023-11-27 一 | 132.99 | 133.01 | 135.30 | 136.70 | 129.44 | 1.72% | 1.92% | 7001 | 9362万 | 49.39 | 89.67 | 62.06 | 94 | 中熔电气 | 2023-11-24 五 | 134.84 | 133.62 | 133.01 | 137.00 | 131.00 | -0.46% | 1.63% | 5949 | 7911万 | 48.55 | 88.16 | 61.01 | 95 | 中熔电气 | 2023-11-23 四 | 121.95 | 123.00 | 133.62 | 142.15 | 121.95 | 8.63% | 4.70% | 17166 | 22765万 | 48.77 | 88.56 | 61.29 | 96 | 中熔电气 | 2023-11-22 三 | 123.95 | 123.60 | 123.00 | 123.95 | 120.91 | -0.49% | 1.40% | 5093 | 6232万 | 44.9 | 81.52 | 56.42 | 97 | 中熔电气 | 2023-11-21 二 | 125.38 | 125.45 | 123.60 | 125.98 | 123.08 | -1.47% | 1.41% | 5148 | 6401万 | 45.12 | 81.92 | 56.69 | 98 | 中熔电气 | 2023-11-20 一 | 120.50 | 120.50 | 125.45 | 125.82 | 119.42 | 4.11% | 1.71% | 6240 | 7690万 | 45.79 | 83.15 | 57.54 | 99 | 中熔电气 | 2023-11-17 五 | 118.65 | 118.66 | 120.50 | 120.94 | 117.80 | 1.55% | 1.00% | 3663 | 4387万 | 43.98 | 79.86 | 55.27 | 100 | 中熔电气 | 2023-11-16 四 | 121.50 | 122.20 | 118.66 | 121.50 | 118.46 | -2.90% | 0.93% | 3402 | 4065万 | 43.31 | 78.64 | 54.42 | 101 | 中熔电气 | 2023-11-15 三 | 120.16 | 119.87 | 122.20 | 122.86 | 119.09 | 1.94% | 0.84% | 3080 | 3730万 | 44.61 | 80.99 | 56.05 | 102 | 中熔电气 | 2023-11-14 二 | 120.16 | 120.15 | 119.87 | 120.55 | 118.54 | -0.23% | 0.79% | 2867 | 3435万 | 43.75 | 79.45 | 54.98 | 103 | 中熔电气 | 2023-11-13 一 | 119.60 | 119.60 | 120.15 | 121.51 | 119.47 | 0.46% | 0.76% | 2767 | 3330万 | 43.86 | 79.63 | 55.11 | 104 | 中熔电气 | 2023-11-10 五 | 120.96 | 120.14 | 119.60 | 120.96 | 118.12 | -0.45% | 1.15% | 4209 | 5018万 | 43.66 | 79.27 | 54.86 | 105 | 中熔电气 | 2023-11-09 四 | 121.00 | 120.82 | 120.14 | 122.10 | 119.36 | -0.56% | 0.92% | 3346 | 4034万 | 43.85 | 79.63 | 55.1 | 106 | 中熔电气 | 2023-11-08 三 | 121.00 | 121.53 | 120.82 | 122.50 | 119.65 | -0.58% | 1.38% | 5041 | 6083万 | 44.1 | 80.08 | 55.42 | 107 | 中熔电气 | 2023-11-07 二 | 121.86 | 120.86 | 121.53 | 122.50 | 118.18 | 0.55% | 1.36% | 4967 | 5977万 | 44.36 | 80.55 | 55.74 | 108 | 中熔电气 | 2023-11-06 一 | 120.68 | 120.08 | 120.86 | 123.40 | 118.68 | 0.65% | 2.29% | 8357 | 10074万 | 44.12 | 80.1 | 55.43 | 109 | 中熔电气 | 2023-11-03 五 | 117.67 | 118.43 | 120.08 | 120.90 | 117.67 | 1.39% | 0.84% | 3069 | 3672万 | 43.83 | 79.59 | 55.08 | 110 | 中熔电气 | 2023-11-02 四 | 120.02 | 120.85 | 118.43 | 121.85 | 118.00 | -2.00% | 1.11% | 4065 | 4845万 | 43.23 | 78.49 | 54.32 | 111 | 中熔电气 | 2023-11-01 三 | 124.01 | 122.25 | 120.85 | 124.01 | 119.78 | -1.15% | 1.31% | 4784 | 5815万 | 44.11 | 80.1 | 55.43 | 112 | 中熔电气 | 2023-10-31 二 | 121.59 | 121.60 | 122.25 | 124.62 | 120.01 | 0.53% | 1.44% | 5269 | 6475万 | 44.62 | 81.02 | 56.07 | 113 | 中熔电气 | 2023-10-30 一 | 118.66 | 118.99 | 121.60 | 122.70 | 116.92 | 2.19% | 1.87% | 6816 | 8254万 | 44.39 | 80.59 | 55.77 | 114 | 中熔电气 | 2023-10-27 五 | 116.64 | 116.56 | 118.99 | 119.50 | 114.63 | 2.08% | 1.91% | 6966 | 8145万 | 43.43 | 78.86 | 54.58 | 115 | 中熔电气 | 2023-10-26 四 | 112.00 | 110.40 | 116.56 | 116.80 | 110.42 | 5.58% | 1.90% | 6938 | 7912万 | 42.55 | 77.25 | 53.46 | 116 | 中熔电气 | 2023-10-25 三 | 109.99 | 110.18 | 110.40 | 114.38 | 109.65 | 0.20% | 0.96% | 3507 | 3908万 | 40.3 | 73.17 | 50.64 | 117 | 中熔电气 | 2023-10-24 二 | 108.24 | 108.24 | 110.18 | 112.40 | 107.23 | 1.79% | 1.52% | 5531 | 6083万 | 40.22 | 73.02 | 50.54 | 118 | 中熔电气 | 2023-10-23 一 | 106.18 | 106.25 | 108.24 | 109.74 | 104.05 | 1.87% | 1.25% | 4555 | 4893万 | 39.51 | 71.74 | 49.65 | 119 | 中熔电气 | 2023-10-20 五 | 105.48 | 104.87 | 106.25 | 108.78 | 105.05 | 1.32% | 0.85% | 3086 | 3309万 | 38.78 | 70.42 | 47.89 | 120 | 中熔电气 | 2023-10-19 四 | 106.96 | 106.96 | 104.87 | 107.38 | 104.82 | -1.95% | 0.59% | 2139 | 2268万 | 38.28 | 69.51 | 47.27 | 121 | 中熔电气 | 2023-10-18 三 | 106.16 | 107.10 | 106.96 | 108.37 | 105.63 | -0.13% | 0.82% | 2984 | 3198万 | 39.04 | 70.89 | 48.21 | 122 | 中熔电气 | 2023-10-17 二 | 110.01 | 110.01 | 107.10 | 110.03 | 106.77 | -2.65% | 0.86% | 3124 | 3376万 | 39.09 | 70.98 | 48.28 | 123 | 中熔电气 | 2023-10-16 一 | 112.97 | 113.53 | 110.01 | 113.32 | 109.00 | -3.10% | 1.40% | 5120 | 5673万 | 40.16 | 72.91 | 49.59 | 124 | 中熔电气 | 2023-10-13 五 | 112.83 | 112.87 | 113.53 | 114.44 | 112.12 | 0.58% | 1.51% | 5513 | 6254万 | 41.44 | 75.24 | 51.17 | 125 | 中熔电气 | 2023-10-12 四 | 114.57 | 113.78 | 112.87 | 115.95 | 111.33 | -0.80% | 1.30% | 4753 | 5384万 | 41.2 | 74.81 | 50.88 | 126 | 中熔电气 | 2023-10-11 三 | 112.09 | 114.44 | 113.78 | 116.74 | 111.20 | -0.58% | 2.13% | 7789 | 8850万 | 41.53 | 75.41 | 51.29 | 127 | 中熔电气 | 2023-10-10 二 | 113.94 | 113.95 | 114.44 | 114.66 | 110.69 | 0.43% | 2.24% | 8180 | 9231万 | 41.77 | 75.85 | 51.59 | 128 | 中熔电气 | 2023-10-09 一 | 114.20 | 113.35 | 113.95 | 115.94 | 112.71 | 0.53% | 0.95% | 3471 | 3972万 | 41.59 | 75.52 | 51.36 | 129 | 中熔电气 | 2023-09-28 四 | 115.95 | 114.62 | 113.35 | 115.95 | 112.42 | -1.11% | 0.79% | 2879 | 3272万 | 41.37 | 75.13 | 51.09 | 130 | 中熔电气 | 2023-09-27 三 | 114.47 | 114.24 | 114.62 | 117.05 | 112.35 | 0.33% | 1.27% | 4623 | 5308万 | 41.84 | 75.97 | 51.67 | 131 | 中熔电气 | 2023-09-26 二 | 116.07 | 115.60 | 114.24 | 116.07 | 114.22 | -1.18% | 0.46% | 1686 | 1937万 | 41.7 | 75.72 | 51.49 | 132 | 中熔电气 | 2023-09-25 一 | 117.01 | 117.48 | 115.60 | 118.68 | 115.22 | -1.60% | 0.74% | 2701 | 3136万 | 42.2 | 76.62 | 52.11 | 133 | 中熔电气 | 2023-09-22 五 | 115.42 | 115.53 | 117.48 | 119.31 | 115.42 | 1.69% | 1.27% | 4627 | 5414万 | 42.88 | 77.86 | 52.96 | 134 | 中熔电气 | 2023-09-21 四 | 118.88 | 118.88 | 115.53 | 119.00 | 115.21 | -2.82% | 1.24% | 4509 | 5251万 | 42.17 | 76.57 | 52.08 | 135 | 中熔电气 | 2023-09-20 三 | 120.10 | 121.06 | 118.88 | 120.79 | 118.40 | -1.80% | 0.45% | 1650 | 1971万 | 43.39 | 78.79 | 53.59 | 136 | 中熔电气 | 2023-09-19 二 | 122.80 | 122.46 | 121.06 | 123.00 | 120.01 | -1.14% | 0.76% | 2759 | 3349万 | 44.19 | 80.24 | 54.57 | 137 | 中熔电气 | 2023-09-18 一 | 123.60 | 123.17 | 122.46 | 125.30 | 120.40 | -0.58% | 0.87% | 3193 | 3924万 | 44.7 | 81.16 | 55.2 | 138 | 中熔电气 | 2023-09-15 五 | 124.47 | 123.35 | 123.17 | 125.39 | 122.66 | -0.15% | 0.35% | 1292 | 1599万 | 44.96 | 81.63 | 55.52 | 139 | 中熔电气 | 2023-09-14 四 | 124.04 | 125.00 | 123.35 | 124.69 | 122.80 | -1.32% | 0.51% | 1849 | 2282万 | 45.02 | 81.75 | 55.6 | 140 | 中熔电气 | 2023-09-13 三 | 126.17 | 126.82 | 125.00 | 127.36 | 123.45 | -1.44% | 0.60% | 2174 | 2718万 | 45.63 | 82.85 | 56.35 | 141 | 中熔电气 | 2023-09-12 二 | 127.00 | 126.99 | 126.82 | 128.70 | 125.10 | -0.13% | 0.74% | 2711 | 3447万 | 46.29 | 84.05 | 57.17 | 142 | 中熔电气 | 2023-09-11 一 | 126.97 | 126.70 | 126.99 | 128.80 | 122.73 | 0.23% | 1.17% | 4274 | 5367万 | 46.35 | 84.17 | 57.24 | 143 | 中熔电气 | 2023-09-08 五 | 127.68 | 127.68 | 126.70 | 128.66 | 125.28 | -0.77% | 0.55% | 2015 | 2560万 | 46.25 | 83.97 | 57.11 | 144 | 中熔电气 | 2023-09-07 四 | 128.82 | 128.81 | 127.68 | 129.84 | 127.61 | -0.88% | 0.52% | 1905 | 2447万 | 46.61 | 84.62 | 57.55 | 145 | 中熔电气 | 2023-09-06 三 | 129.07 | 128.94 | 128.81 | 129.87 | 126.66 | -0.10% | 0.58% | 2116 | 2703万 | 47.02 | 85.37 | 58.06 | 146 | 中熔电气 | 2023-09-05 二 | 127.69 | 127.70 | 128.94 | 130.00 | 127.01 | 0.97% | 0.86% | 3124 | 4027万 | 47.07 | 85.46 | 58.12 | 147 | 中熔电气 | 2023-09-04 一 | 128.55 | 127.64 | 127.70 | 128.55 | 126.42 | 0.05% | 0.55% | 2010 | 2556万 | 46.61 | 84.64 | 57.56 | 148 | 中熔电气 | 2023-09-01 五 | 129.69 | 129.80 | 127.64 | 129.69 | 126.67 | -1.66% | 0.64% | 2336 | 2985万 | 46.59 | 84.6 | 57.54 | 149 | 中熔电气 | 2023-08-31 四 | 130.00 | 130.80 | 129.80 | 131.65 | 127.29 | -0.76% | 1.09% | 3989 | 5161万 | 47.38 | 86.03 | 58.51 | 150 | 中熔电气 | 2023-08-30 三 | 125.53 | 125.53 | 130.80 | 131.67 | 124.88 | 4.20% | 1.90% | 6935 | 8988万 | 47.74 | 86.69 | 58.96 | 151 | 中熔电气 | 2023-08-29 二 | 122.95 | 122.08 | 125.53 | 126.82 | 120.00 | 2.83% | 1.84% | 6721 | 8332万 | 45.82 | 83.2 | 56.58 | 152 | 中熔电气 | 2023-08-28 一 | 129.98 | 124.00 | 122.08 | 130.89 | 119.70 | -1.55% | 2.62% | 9567 | 11736万 | 44.56 | 80.91 | 55.03 | 153 | 中熔电气 | 2023-08-25 五 | 122.00 | 123.49 | 124.00 | 125.49 | 118.25 | 0.41% | 2.16% | 7890 | 9633万 | 45.26 | 82.18 | 55.89 | 154 | 中熔电气 | 2023-08-23 三 | 126.76 | 126.77 | 125.70 | 131.34 | 125.00 | -0.84% | 1.41% | 5123 | 6523万 | 45.64 | 83.31 | 54.42 | 155 | 中熔电气 | 2023-08-22 二 | 126.35 | 126.00 | 126.77 | 128.80 | 124.51 | 0.61% | 0.62% | 2262 | 2850万 | 46.03 | 84.02 | 54.88 |
|
行情刷新 | 流通股东
|