| 股票名称 | 代码 301039 | 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 | 中集车辆 | 2024-04-29 一 | 9.96 | 10.29 | 10.03 | 10.20 | 9.60 | -2.53% | 7.16% | 519163 | 51730万 | 72.74 | 202.37 | 9.03 | 2 | 中集车辆 | 2024-04-26 五 | 10.19 | 10.22 | 10.29 | 10.53 | 10.13 | 0.68% | 3.13% | 226969 | 23490万 | 74.63 | 207.61 | 8.45 | 3 | 中集车辆 | 2024-04-25 四 | 10.16 | 10.32 | 10.22 | 10.33 | 10.02 | -0.97% | 2.61% | 189031 | 19277万 | 74.12 | 206.2 | 8.4 | 4 | 中集车辆 | 2024-04-24 三 | 10.01 | 10.07 | 10.32 | 10.37 | 9.92 | 2.48% | 3.45% | 249858 | 25383万 | 74.84 | 208.22 | 8.48 | 5 | 中集车辆 | 2024-04-23 二 | 10.40 | 10.55 | 10.07 | 10.54 | 10.00 | -4.55% | 5.27% | 381983 | 39088万 | 73.03 | 203.17 | 8.27 | 6 | 中集车辆 | 2024-04-22 一 | 10.43 | 10.58 | 10.55 | 10.80 | 10.40 | -0.28% | 5.18% | 375917 | 39872万 | 76.51 | 212.86 | 8.67 | 7 | 中集车辆 | 2024-04-19 五 | 10.47 | 10.48 | 10.58 | 10.95 | 10.40 | 0.95% | 5.73% | 415920 | 44404万 | 76.73 | 213.46 | 8.69 | 8 | 中集车辆 | 2024-04-18 四 | 10.52 | 10.81 | 10.48 | 10.73 | 10.43 | -3.05% | 6.88% | 498852 | 52659万 | 76 | 211.44 | 8.61 | 9 | 中集车辆 | 2024-04-17 三 | 10.10 | 10.00 | 10.81 | 11.11 | 9.77 | 8.10% | 9.64% | 699250 | 72474万 | 78.4 | 218.1 | 8.88 | 10 | 中集车辆 | 2024-04-16 二 | 9.38 | 9.45 | 10.00 | 10.27 | 9.38 | 5.82% | 8.34% | 604848 | 60048万 | 72.52 | 201.76 | 8.22 | 11 | 中集车辆 | 2024-04-15 一 | 9.23 | 9.23 | 9.45 | 9.54 | 9.04 | 2.38% | 2.50% | 181372 | 17024万 | 68.53 | 190.66 | 7.76 | 12 | 中集车辆 | 2024-04-12 五 | 9.39 | 9.46 | 9.23 | 9.54 | 9.21 | -2.43% | 1.91% | 138501 | 12927万 | 66.94 | 186.22 | 7.58 | 13 | 中集车辆 | 2024-04-11 四 | 9.25 | 9.32 | 9.46 | 9.64 | 9.20 | 1.50% | 2.27% | 164734 | 15528万 | 68.61 | 190.86 | 7.77 | 14 | 中集车辆 | 2024-04-10 三 | 9.60 | 9.59 | 9.32 | 9.62 | 9.22 | -2.82% | 1.79% | 130138 | 12178万 | 67.59 | 188.04 | 7.66 | 15 | 中集车辆 | 2024-04-09 二 | 9.57 | 9.58 | 9.59 | 9.64 | 9.52 | 0.10% | 1.08% | 78572 | 7525万 | 69.55 | 193.49 | 7.88 | 16 | 中集车辆 | 2024-04-08 一 | 9.72 | 9.72 | 9.58 | 9.84 | 9.57 | -1.44% | 1.79% | 129808 | 12609万 | 69.48 | 193.29 | 7.87 | 17 | 中集车辆 | 2024-04-03 三 | 9.82 | 9.87 | 9.72 | 9.83 | 9.65 | -1.52% | 1.44% | 104436 | 10146万 | 70.49 | 196.11 | 7.99 | 18 | 中集车辆 | 2024-04-02 二 | 9.87 | 9.93 | 9.87 | 9.91 | 9.71 | -0.60% | 1.90% | 137527 | 13491万 | 71.58 | 199.14 | 8.11 | 19 | 中集车辆 | 2024-04-01 一 | 9.49 | 9.47 | 9.93 | 9.96 | 9.49 | 4.86% | 3.43% | 248811 | 24461万 | 72.02 | 200.35 | 8.16 | 20 | 中集车辆 | 2024-03-29 五 | 9.33 | 9.28 | 9.47 | 9.48 | 9.23 | 2.05% | 2.00% | 145296 | 13597万 | 68.68 | 191.07 | 7.78 | 21 | 中集车辆 | 2024-03-28 四 | 9.24 | 9.21 | 9.28 | 9.39 | 9.13 | 0.76% | 2.27% | 164579 | 15268万 | 67.3 | 187.23 | 7.62 | 22 | 中集车辆 | 2024-03-27 三 | 9.58 | 9.59 | 9.21 | 9.63 | 9.19 | -3.96% | 2.43% | 176419 | 16589万 | 66.79 | 185.82 | 7.57 | 23 | 中集车辆 | 2024-03-26 二 | 9.50 | 9.48 | 9.59 | 9.61 | 9.43 | 1.16% | 1.41% | 102604 | 9787万 | 69.55 | 193.49 | 7.88 | 24 | 中集车辆 | 2024-03-25 一 | 9.71 | 9.74 | 9.48 | 9.77 | 9.48 | -2.67% | 2.51% | 181832 | 17509万 | 68.75 | 191.27 | 7.79 | 25 | 中集车辆 | 2024-03-22 五 | 9.91 | 10.10 | 9.74 | 9.93 | 9.68 | -3.56% | 3.61% | 261672 | 25570万 | 70.64 | 196.51 | 8 | 26 | 中集车辆 | 2024-03-21 四 | 10.04 | 10.00 | 10.10 | 10.13 | 9.97 | 1.00% | 2.47% | 179448 | 18053万 | 73.25 | 203.78 | 7.45 | 27 | 中集车辆 | 2024-03-20 三 | 9.89 | 9.90 | 10.00 | 10.05 | 9.88 | 1.01% | 1.91% | 138307 | 13804万 | 72.52 | 201.76 | 7.38 | 28 | 中集车辆 | 2024-03-19 二 | 10.05 | 10.08 | 9.90 | 10.08 | 9.90 | -1.79% | 2.94% | 213572 | 21257万 | 71.8 | 199.74 | 7.3 | 29 | 中集车辆 | 2024-03-18 一 | 9.95 | 9.90 | 10.08 | 10.20 | 9.95 | 1.82% | 4.09% | 296309 | 29874万 | 73.1 | 203.37 | 7.44 | 30 | 中集车辆 | 2024-03-15 五 | 9.71 | 9.70 | 9.90 | 9.93 | 9.64 | 2.06% | 2.97% | 215070 | 21158万 | 71.8 | 199.74 | 7.3 | 31 | 中集车辆 | 2024-03-14 四 | 9.79 | 9.84 | 9.70 | 9.90 | 9.63 | -1.42% | 3.04% | 220629 | 21529万 | 70.35 | 195.71 | 7.16 | 32 | 中集车辆 | 2024-03-08 五 | 9.55 | 9.56 | 9.60 | 9.63 | 9.50 | 0.42% | 1.75% | 126900 | 12148万 | 69.62 | 193.69 | 7.08 | 33 | 中集车辆 | 2024-03-07 四 | 9.60 | 9.65 | 9.56 | 9.82 | 9.56 | -0.93% | 2.73% | 198171 | 19161万 | 69.33 | 192.88 | 7.05 | 34 | 中集车辆 | 2024-03-06 三 | 9.70 | 9.81 | 9.65 | 9.78 | 9.57 | -1.63% | 3.66% | 265352 | 25600万 | 69.99 | 194.7 | 7.12 | 35 | 中集车辆 | 2024-03-05 二 | 9.40 | 9.45 | 9.81 | 9.85 | 9.29 | 3.81% | 5.75% | 417311 | 40043万 | 71.15 | 197.93 | 7.24 | 36 | 中集车辆 | 2024-03-04 一 | 9.53 | 9.54 | 9.45 | 9.58 | 9.39 | -0.94% | 1.85% | 134530 | 12699万 | 68.53 | 190.66 | 6.97 | 37 | 中集车辆 | 2024-03-01 五 | 9.60 | 9.60 | 9.54 | 9.69 | 9.44 | -0.63% | 2.32% | 168200 | 16048万 | 69.19 | 192.48 | 7.04 | 38 | 中集车辆 | 2024-02-29 四 | 9.16 | 9.22 | 9.60 | 9.60 | 9.12 | 4.12% | 3.38% | 245275 | 23175万 | 69.62 | 193.69 | 7.08 | 39 | 中集车辆 | 2024-02-28 三 | 9.70 | 9.80 | 9.22 | 9.77 | 9.22 | -5.92% | 4.89% | 354555 | 33898万 | 66.87 | 186.02 | 6.8 | 40 | 中集车辆 | 2024-02-27 二 | 9.51 | 9.60 | 9.80 | 9.85 | 9.48 | 2.08% | 4.84% | 351212 | 34228万 | 71.07 | 197.72 | 7.23 | 41 | 中集车辆 | 2024-02-26 一 | 9.45 | 9.32 | 9.60 | 9.76 | 9.44 | 3.00% | 4.99% | 362128 | 34762万 | 69.62 | 193.69 | 7.08 | 42 | 中集车辆 | 2024-02-23 五 | 9.24 | 9.23 | 9.32 | 9.33 | 9.05 | 0.98% | 3.04% | 220667 | 20316万 | 67.59 | 188.04 | 6.88 | 43 | 中集车辆 | 2024-02-22 四 | 9.16 | 9.20 | 9.23 | 9.25 | 9.10 | 0.33% | 2.64% | 191434 | 17582万 | 66.94 | 186.22 | 6.81 | 44 | 中集车辆 | 2024-02-21 三 | 8.82 | 8.88 | 9.20 | 9.35 | 8.76 | 3.60% | 4.85% | 352035 | 32316万 | 66.72 | 185.62 | 6.79 | 45 | 中集车辆 | 2024-02-20 二 | 8.95 | 9.05 | 8.88 | 8.95 | 8.68 | -1.88% | 3.06% | 221655 | 19561万 | 64.4 | 179.16 | 6.55 | 46 | 中集车辆 | 2024-02-19 一 | 9.17 | 9.10 | 9.05 | 9.25 | 8.92 | -0.55% | 3.15% | 228631 | 20648万 | 65.63 | 182.59 | 6.68 | 47 | 中集车辆 | 2024-02-08 四 | 8.80 | 8.74 | 9.10 | 9.20 | 8.80 | 4.12% | 3.96% | 286832 | 25829万 | 66 | 183.6 | 6.71 | 48 | 中集车辆 | 2024-02-07 三 | 8.41 | 8.42 | 8.74 | 8.86 | 8.36 | 3.80% | 3.89% | 282084 | 24569万 | 63.39 | 176.34 | 6.45 | 49 | 中集车辆 | 2024-02-06 二 | 7.96 | 7.97 | 8.42 | 8.54 | 7.78 | 5.65% | 2.94% | 213453 | 17575万 | 61.06 | 169.88 | 6.21 | 50 | 中集车辆 | 2024-02-05 一 | 8.20 | 8.25 | 7.97 | 8.37 | 7.61 | -3.39% | 3.71% | 268738 | 21495万 | 57.8 | 160.8 | 5.88 | 51 | 中集车辆 | 2024-02-02 五 | 8.55 | 8.55 | 8.25 | 8.73 | 8.01 | -3.51% | 3.01% | 218311 | 18254万 | 59.83 | 166.45 | 6.09 | 52 | 中集车辆 | 2024-02-01 四 | 8.45 | 8.52 | 8.55 | 8.80 | 8.37 | 0.35% | 2.78% | 201462 | 17324万 | 62.01 | 172.5 | 6.31 | 53 | 中集车辆 | 2024-01-31 三 | 8.67 | 8.71 | 8.52 | 8.85 | 8.45 | -2.18% | 3.06% | 222038 | 19164万 | 61.79 | 171.9 | 6.29 | 54 | 中集车辆 | 2024-01-30 二 | 9.13 | 9.26 | 8.71 | 9.14 | 8.69 | -5.94% | 3.88% | 281673 | 24972万 | 63.17 | 175.73 | 6.43 | 55 | 中集车辆 | 2024-01-29 一 | 9.21 | 9.16 | 9.26 | 9.53 | 9.17 | 1.09% | 5.23% | 379299 | 35438万 | 67.16 | 186.83 | 6.83 | 56 | 中集车辆 | 2024-01-26 五 | 9.23 | 9.31 | 9.16 | 9.40 | 9.11 | -1.61% | 3.29% | 238291 | 21960万 | 66.43 | 184.81 | 6.76 | 57 | 中集车辆 | 2024-01-25 四 | 8.85 | 8.88 | 9.31 | 9.39 | 8.77 | 4.84% | 5.36% | 388885 | 35656万 | 67.52 | 187.84 | 6.87 | 58 | 中集车辆 | 2024-01-24 三 | 8.64 | 8.60 | 8.88 | 8.95 | 8.52 | 3.26% | 2.32% | 168316 | 14702万 | 64.4 | 179.16 | 6.55 | 59 | 中集车辆 | 2024-01-23 二 | 8.42 | 8.42 | 8.60 | 8.72 | 8.32 | 2.14% | 1.86% | 135163 | 11573万 | 62.37 | 173.51 | 6.35 | 60 | 中集车辆 | 2024-01-22 一 | 8.90 | 8.90 | 8.42 | 8.92 | 8.40 | -5.39% | 1.98% | 143270 | 12392万 | 61.06 | 169.88 | 6.21 | 61 | 中集车辆 | 2024-01-19 五 | 9.03 | 9.06 | 8.90 | 9.10 | 8.90 | -1.77% | 1.01% | 73433 | 6602万 | 64.55 | 179.57 | 6.57 | 62 | 中集车辆 | 2024-01-18 四 | 9.06 | 9.09 | 9.06 | 9.14 | 8.81 | -0.33% | 1.58% | 114918 | 10305万 | 65.71 | 182.79 | 6.68 | 63 | 中集车辆 | 2024-01-17 三 | 9.28 | 9.28 | 9.09 | 9.28 | 9.09 | -2.05% | 1.18% | 85296 | 7861万 | 65.92 | 183.4 | 6.71 | 64 | 中集车辆 | 2024-01-16 二 | 9.22 | 9.26 | 9.28 | 9.31 | 9.16 | 0.22% | 1.28% | 92490 | 8539万 | 67.3 | 187.23 | 6.85 | 65 | 中集车辆 | 2024-01-15 一 | 9.25 | 9.29 | 9.26 | 9.32 | 9.11 | -0.32% | 1.42% | 103075 | 9521万 | 67.16 | 186.83 | 6.83 | 66 | 中集车辆 | 2024-01-12 五 | 9.25 | 9.27 | 9.29 | 9.35 | 9.19 | 0.22% | 1.68% | 121951 | 11322万 | 67.37 | 187.44 | 6.85 | 67 | 中集车辆 | 2024-01-11 四 | 8.89 | 8.90 | 9.27 | 9.33 | 8.86 | 4.16% | 2.28% | 165560 | 15146万 | 67.23 | 187.03 | 6.84 | 68 | 中集车辆 | 2024-01-10 三 | 9.00 | 9.02 | 8.90 | 9.05 | 8.79 | -1.33% | 2.12% | 153822 | 13743万 | 64.55 | 179.57 | 6.57 | 69 | 中集车辆 | 2024-01-09 二 | 9.04 | 9.02 | 9.02 | 9.16 | 8.97 | 0.00% | 1.41% | 101983 | 9234万 | 65.42 | 181.99 | 6.66 | 70 | 中集车辆 | 2024-01-08 一 | 9.18 | 9.17 | 9.02 | 9.21 | 9.01 | -1.64% | 1.54% | 111913 | 10191万 | 65.42 | 181.99 | 6.66 | 71 | 中集车辆 | 2024-01-05 五 | 9.33 | 9.39 | 9.17 | 9.57 | 9.12 | -2.34% | 3.04% | 220817 | 20680万 | 66.5 | 185.01 | 6.77 | 72 | 中集车辆 | 2024-01-04 四 | 9.32 | 9.34 | 9.39 | 9.48 | 9.30 | 0.54% | 1.65% | 119661 | 11232万 | 68.1 | 189.45 | 6.93 | 73 | 中集车辆 | 2024-01-03 三 | 9.29 | 9.29 | 9.34 | 9.41 | 9.23 | 0.54% | 1.48% | 107300 | 10002万 | 67.74 | 188.44 | 6.89 | 74 | 中集车辆 | 2024-01-02 二 | 9.39 | 9.38 | 9.29 | 9.40 | 9.22 | -0.96% | 2.49% | 180651 | 16814万 | 67.37 | 187.44 | 6.85 | 75 | 中集车辆 | 2023-12-29 五 | 9.20 | 9.24 | 9.38 | 9.43 | 9.17 | 1.52% | 1.63% | 118275 | 11051万 | 68.03 | 189.25 | 6.92 | 76 | 中集车辆 | 2023-12-28 四 | 9.00 | 9.01 | 9.24 | 9.29 | 8.91 | 2.55% | 2.06% | 149238 | 13673万 | 67.01 | 186.43 | 6.82 | 77 | 中集车辆 | 2023-12-27 三 | 9.03 | 8.96 | 9.01 | 9.11 | 8.94 | 0.56% | 1.28% | 92593 | 8344万 | 65.34 | 181.79 | 6.65 | 78 | 中集车辆 | 2023-12-26 二 | 9.13 | 9.12 | 8.96 | 9.15 | 8.95 | -1.75% | 1.37% | 99269 | 8939万 | 64.98 | 180.78 | 6.61 | 79 | 中集车辆 | 2023-12-25 一 | 9.14 | 9.12 | 9.12 | 9.20 | 9.10 | 0.00% | 1.05% | 75819 | 6930万 | 66.14 | 184.01 | 6.73 | 80 | 中集车辆 | 2023-12-22 五 | 9.20 | 9.18 | 9.12 | 9.24 | 9.08 | -0.65% | 1.48% | 107425 | 9828万 | 66.14 | 184.01 | 6.73 | 81 | 中集车辆 | 2023-12-21 四 | 9.14 | 9.17 | 9.18 | 9.26 | 9.07 | 0.11% | 1.41% | 101909 | 9334万 | 66.58 | 185.22 | 6.77 | 82 | 中集车辆 | 2023-12-20 三 | 9.35 | 9.37 | 9.17 | 9.40 | 9.17 | -2.13% | 1.64% | 118808 | 11014万 | 66.5 | 185.01 | 6.77 | 83 | 中集车辆 | 2023-12-19 二 | 9.46 | 9.48 | 9.37 | 9.51 | 9.29 | -1.16% | 1.56% | 113240 | 10634万 | 67.95 | 189.05 | 6.91 | 84 | 中集车辆 | 2023-12-18 一 | 9.32 | 9.48 | 9.48 | 9.76 | 9.31 | 0.00% | 1.99% | 144178 | 13749万 | 68.75 | 191.27 | 6.99 | 85 | 中集车辆 | 2023-12-15 五 | 9.46 | 9.43 | 9.48 | 9.75 | 9.39 | 0.53% | 2.08% | 150870 | 14380万 | 68.75 | 191.27 | 6.99 | 86 | 中集车辆 | 2023-12-14 四 | 9.56 | 9.52 | 9.43 | 9.62 | 9.42 | -0.95% | 1.60% | 115987 | 11017万 | 68.39 | 190.26 | 6.96 | 87 | 中集车辆 | 2023-12-13 三 | 9.77 | 9.77 | 9.52 | 9.77 | 9.52 | -2.56% | 1.78% | 129300 | 12447万 | 69.04 | 192.08 | 7.02 | 88 | 中集车辆 | 2023-12-12 二 | 9.72 | 9.75 | 9.77 | 9.79 | 9.67 | 0.21% | 1.52% | 110324 | 10726万 | 70.86 | 197.12 | 7.21 | 89 | 中集车辆 | 2023-12-11 一 | 9.68 | 9.70 | 9.75 | 9.77 | 9.58 | 0.52% | 2.23% | 161823 | 15633万 | 70.71 | 196.72 | 7.19 | 90 | 中集车辆 | 2023-12-08 五 | 9.95 | 9.96 | 9.70 | 9.99 | 9.61 | -2.61% | 2.94% | 213390 | 20878万 | 70.35 | 195.71 | 7.16 | 91 | 中集车辆 | 2023-12-07 四 | 10.06 | 10.09 | 9.96 | 10.08 | 9.84 | -1.29% | 2.73% | 197809 | 19668万 | 72.23 | 200.95 | 7.35 | 92 | 中集车辆 | 2023-12-06 三 | 10.09 | 10.15 | 10.09 | 10.23 | 10.06 | -0.59% | 2.59% | 187629 | 19026万 | 73.18 | 203.58 | 7.44 | 93 | 中集车辆 | 2023-12-05 二 | 10.31 | 10.40 | 10.15 | 10.35 | 10.15 | -2.40% | 3.40% | 246305 | 25209万 | 73.61 | 204.79 | 7.49 | 94 | 中集车辆 | 2023-12-04 一 | 10.70 | 10.71 | 10.40 | 10.71 | 10.34 | -2.89% | 5.71% | 413827 | 43415万 | 75.42 | 209.83 | 7.67 | 95 | 中集车辆 | 2023-12-01 五 | 11.01 | 11.11 | 10.71 | 11.06 | 10.66 | -3.60% | 6.62% | 480454 | 51732万 | 77.67 | 216.08 | 7.9 | 96 | 中集车辆 | 2023-11-30 四 | 10.72 | 10.91 | 11.11 | 11.46 | 10.66 | 1.83% | 8.74% | 633620 | 70663万 | 80.57 | 224.16 | 8.2 | 97 | 中集车辆 | 2023-11-29 三 | 10.79 | 10.27 | 10.91 | 11.20 | 10.55 | 6.23% | 9.94% | 720898 | 78345万 | 79.12 | 220.12 | 8.05 | 98 | 中集车辆 | 2023-11-27 一 | 10.28 | 10.22 | 10.27 | 10.45 | 10.12 | 0.49% | 2.46% | 178374 | 18250万 | 74.48 | 207.21 | 7.58 | 99 | 中集车辆 | 2023-11-24 五 | 10.47 | 10.50 | 10.22 | 10.48 | 10.20 | -2.67% | 2.85% | 206592 | 21292万 | 74.12 | 206.2 | 7.54 | 100 | 中集车辆 | 2023-11-23 四 | 10.08 | 10.08 | 10.50 | 10.52 | 10.06 | 4.17% | 4.09% | 296928 | 30788万 | 76.15 | 211.85 | 7.75 | 101 | 中集车辆 | 2023-11-22 三 | 10.26 | 10.32 | 10.08 | 10.30 | 10.08 | -2.33% | 2.57% | 186181 | 18920万 | 73.1 | 203.37 | 7.44 | 102 | 中集车辆 | 2023-11-21 二 | 10.44 | 10.41 | 10.32 | 10.52 | 10.31 | -0.86% | 2.27% | 164784 | 17169万 | 74.84 | 208.22 | 7.61 | 103 | 中集车辆 | 2023-11-20 一 | 10.39 | 10.37 | 10.41 | 10.48 | 10.29 | 0.39% | 1.96% | 142012 | 14727万 | 75.5 | 210.03 | 7.68 | 104 | 中集车辆 | 2023-11-17 五 | 10.25 | 10.26 | 10.37 | 10.41 | 10.20 | 1.07% | 2.43% | 176574 | 18235万 | 75.21 | 209.23 | 7.65 | 105 | 中集车辆 | 2023-11-16 四 | 10.53 | 10.59 | 10.26 | 10.57 | 10.24 | -3.12% | 3.00% | 217463 | 22455万 | 74.41 | 207.01 | 7.57 | 106 | 中集车辆 | 2023-11-15 三 | 10.59 | 10.52 | 10.59 | 10.76 | 10.49 | 0.67% | 2.58% | 187083 | 19822万 | 76.8 | 213.66 | 7.81 | 107 | 中集车辆 | 2023-11-14 二 | 10.40 | 10.39 | 10.52 | 10.54 | 10.35 | 1.25% | 2.87% | 208366 | 21813万 | 76.29 | 212.25 | 7.76 | 108 | 中集车辆 | 2023-11-13 一 | 10.20 | 10.17 | 10.39 | 10.39 | 10.18 | 2.16% | 2.95% | 214201 | 22095万 | 75.35 | 209.63 | 7.67 | 109 | 中集车辆 | 2023-11-10 五 | 10.29 | 10.35 | 10.17 | 10.30 | 10.04 | -1.74% | 2.47% | 178836 | 18106万 | 73.76 | 205.19 | 7.5 | 110 | 中集车辆 | 2023-11-09 四 | 10.18 | 10.21 | 10.35 | 10.43 | 10.12 | 1.37% | 3.24% | 234825 | 24212万 | 75.06 | 208.82 | 7.64 | 111 | 中集车辆 | 2023-11-08 三 | 10.28 | 10.33 | 10.21 | 10.31 | 10.16 | -1.16% | 2.62% | 189792 | 19396万 | 74.05 | 206 | 7.53 | 112 | 中集车辆 | 2023-11-07 二 | 10.26 | 10.33 | 10.33 | 10.47 | 10.26 | 0.00% | 2.50% | 181080 | 18736万 | 74.92 | 208.42 | 7.62 | 113 | 中集车辆 | 2023-11-06 一 | 10.23 | 10.22 | 10.33 | 10.38 | 10.23 | 1.08% | 2.46% | 178319 | 18396万 | 74.92 | 208.42 | 7.62 | 114 | 中集车辆 | 2023-11-03 五 | 10.07 | 10.02 | 10.22 | 10.32 | 10.00 | 2.00% | 2.77% | 201176 | 20554万 | 74.12 | 206.2 | 7.54 | 115 | 中集车辆 | 2023-11-02 四 | 10.06 | 10.06 | 10.02 | 10.21 | 10.02 | -0.40% | 2.26% | 164152 | 16580万 | 72.67 | 202.16 | 7.39 | 116 | 中集车辆 | 2023-11-01 三 | 10.13 | 10.13 | 10.06 | 10.21 | 10.05 | -0.69% | 2.66% | 192806 | 19491万 | 72.96 | 202.97 | 7.42 | 117 | 中集车辆 | 2023-10-31 二 | 10.32 | 10.37 | 10.13 | 10.42 | 10.06 | -2.31% | 2.75% | 199640 | 20323万 | 73.47 | 204.38 | 7.47 | 118 | 中集车辆 | 2023-10-30 一 | 10.65 | 10.71 | 10.37 | 10.66 | 10.12 | -3.17% | 4.90% | 355128 | 36528万 | 75.21 | 209.23 | 7.65 | 119 | 中集车辆 | 2023-10-27 五 | 10.65 | 10.68 | 10.71 | 11.00 | 10.55 | 0.28% | 5.41% | 392565 | 42481万 | 77.67 | 216.08 | 7.9 | 120 | 中集车辆 | 2023-10-26 四 | 10.59 | 10.66 | 10.68 | 10.68 | 10.17 | 0.19% | 3.29% | 238804 | 24939万 | 77.46 | 215.48 | 7.88 | 121 | 中集车辆 | 2023-10-25 三 | 10.60 | 10.45 | 10.66 | 10.89 | 10.55 | 2.01% | 1.99% | 144238 | 15457万 | 77.31 | 215.08 | 8.12 | 122 | 中集车辆 | 2023-10-24 二 | 10.51 | 10.49 | 10.45 | 10.58 | 10.37 | -0.38% | 1.80% | 130551 | 13631万 | 75.79 | 210.84 | 7.96 | 123 | 中集车辆 | 2023-10-23 一 | 10.59 | 10.57 | 10.49 | 10.67 | 10.43 | -0.76% | 1.78% | 129040 | 13618万 | 76.08 | 211.65 | 7.99 | 124 | 中集车辆 | 2023-10-20 五 | 10.59 | 10.63 | 10.57 | 10.84 | 10.51 | -0.56% | 1.36% | 98623 | 10500万 | 76.66 | 213.26 | 8.05 | 125 | 中集车辆 | 2023-10-19 四 | 10.85 | 10.90 | 10.63 | 10.87 | 10.62 | -2.48% | 1.67% | 121400 | 13043万 | 77.09 | 214.47 | 8.1 | 126 | 中集车辆 | 2023-10-18 三 | 10.84 | 10.89 | 10.90 | 11.40 | 10.80 | 0.09% | 2.47% | 178802 | 19616万 | 79.05 | 219.92 | 8.3 | 127 | 中集车辆 | 2023-10-17 二 | 10.92 | 10.95 | 10.89 | 10.96 | 10.74 | -0.55% | 2.06% | 149627 | 16214万 | 78.98 | 219.72 | 8.3 | 128 | 中集车辆 | 2023-10-16 一 | 11.00 | 11.02 | 10.95 | 11.10 | 10.88 | -0.64% | 2.90% | 210479 | 23086万 | 79.41 | 220.93 | 8.34 | 129 | 中集车辆 | 2023-10-13 五 | 11.69 | 11.84 | 11.02 | 11.69 | 10.90 | -6.93% | 6.48% | 470060 | 52227万 | 79.92 | 222.34 | 8.39 | 130 | 中集车辆 | 2023-10-12 四 | 11.75 | 11.67 | 11.84 | 12.04 | 11.72 | 1.46% | 1.75% | 126890 | 15057万 | 85.87 | 238.88 | 9.02 | 131 | 中集车辆 | 2023-10-11 三 | 11.80 | 11.77 | 11.67 | 11.86 | 11.65 | -0.85% | 1.36% | 98496 | 11566万 | 84.64 | 235.45 | 8.89 | 132 | 中集车辆 | 2023-10-10 二 | 12.18 | 12.17 | 11.77 | 12.18 | 11.64 | -3.29% | 2.06% | 149443 | 17624万 | 85.36 | 237.47 | 8.97 | 133 | 中集车辆 | 2023-10-09 一 | 12.19 | 12.10 | 12.17 | 12.29 | 11.95 | 0.58% | 1.88% | 136632 | 16606万 | 88.26 | 245.54 | 9.27 | 134 | 中集车辆 | 2023-09-28 四 | 11.90 | 11.86 | 12.10 | 12.23 | 11.88 | 2.02% | 2.93% | 212744 | 25714万 | 87.75 | 244.13 | 9.22 | 135 | 中集车辆 | 2023-09-27 三 | 12.08 | 12.07 | 11.86 | 12.12 | 11.85 | -1.74% | 1.07% | 77940 | 9321万 | 86.01 | 239.29 | 9.03 | 136 | 中集车辆 | 2023-09-26 二 | 12.00 | 12.00 | 12.07 | 12.18 | 11.96 | 0.58% | 1.06% | 76901 | 9292万 | 87.54 | 243.52 | 9.19 | 137 | 中集车辆 | 2023-09-25 一 | 12.00 | 12.02 | 12.00 | 12.17 | 11.85 | -0.17% | 1.32% | 95567 | 11458万 | 87.03 | 242.11 | 9.14 | 138 | 中集车辆 | 2023-09-22 五 | 11.89 | 11.83 | 12.02 | 12.05 | 11.79 | 1.61% | 1.16% | 84058 | 10040万 | 87.17 | 242.52 | 9.16 | 139 | 中集车辆 | 2023-09-21 四 | 11.96 | 12.00 | 11.83 | 12.06 | 11.76 | -1.42% | 0.97% | 70278 | 8337万 | 85.8 | 238.68 | 9.01 | 140 | 中集车辆 | 2023-09-20 三 | 12.12 | 12.19 | 12.00 | 12.23 | 11.99 | -1.56% | 0.99% | 71731 | 8653万 | 87.03 | 242.11 | 9.14 | 141 | 中集车辆 | 2023-09-19 二 | 12.25 | 12.26 | 12.19 | 12.32 | 12.10 | -0.57% | 0.81% | 58968 | 7188万 | 88.41 | 245.95 | 9.29 | 142 | 中集车辆 | 2023-09-18 一 | 11.97 | 12.08 | 12.26 | 12.41 | 11.95 | 1.49% | 1.12% | 81555 | 9994万 | 88.91 | 247.36 | 9.34 | 143 | 中集车辆 | 2023-09-15 五 | 12.18 | 12.17 | 12.08 | 12.28 | 12.02 | -0.74% | 1.12% | 81487 | 9867万 | 87.61 | 243.73 | 9.2 | 144 | 中集车辆 | 2023-09-14 四 | 12.27 | 12.26 | 12.17 | 12.39 | 12.08 | -0.73% | 1.15% | 83048 | 10143万 | 88.26 | 245.54 | 9.27 | 145 | 中集车辆 | 2023-09-13 三 | 12.47 | 12.43 | 12.26 | 12.48 | 12.18 | -1.37% | 1.36% | 98555 | 12109万 | 88.91 | 247.36 | 9.34 | 146 | 中集车辆 | 2023-09-12 二 | 12.65 | 12.60 | 12.43 | 12.69 | 12.37 | -1.35% | 1.30% | 94530 | 11773万 | 90.15 | 250.79 | 9.47 | 147 | 中集车辆 | 2023-09-11 一 | 12.38 | 12.40 | 12.60 | 12.78 | 12.20 | 1.61% | 2.18% | 157826 | 19835万 | 91.38 | 254.22 | 9.6 | 148 | 中集车辆 | 2023-09-08 五 | 12.27 | 12.27 | 12.40 | 12.52 | 12.23 | 1.06% | 1.40% | 101604 | 12596万 | 89.93 | 250.18 | 9.45 | 149 | 中集车辆 | 2023-09-07 四 | 12.64 | 12.78 | 12.27 | 12.79 | 12.22 | -3.99% | 2.00% | 145023 | 18002万 | 88.99 | 247.56 | 9.35 | 150 | 中集车辆 | 2023-09-06 三 | 12.64 | 12.73 | 12.78 | 12.88 | 12.61 | 0.39% | 1.44% | 104110 | 13276万 | 92.69 | 257.85 | 9.73 | 151 | 中集车辆 | 2023-09-05 二 | 12.84 | 12.91 | 12.73 | 12.91 | 12.64 | -1.39% | 2.26% | 164233 | 20939万 | 92.32 | 256.84 | 9.7 | 152 | 中集车辆 | 2023-09-04 一 | 12.28 | 12.28 | 12.91 | 12.94 | 12.26 | 5.13% | 3.28% | 238201 | 30168万 | 93.63 | 260.47 | 9.83 | 153 | 中集车辆 | 2023-09-01 五 | 11.81 | 11.81 | 12.28 | 12.35 | 11.81 | 3.98% | 2.43% | 175937 | 21450万 | 89.06 | 247.76 | 9.35 | 154 | 中集车辆 | 2023-08-31 四 | 11.93 | 11.96 | 11.81 | 12.00 | 11.80 | -1.25% | 1.42% | 102752 | 12190万 | 85.65 | 238.28 | 9 | 155 | 中集车辆 | 2023-08-30 三 | 12.02 | 12.02 | 11.96 | 12.16 | 11.82 | -0.50% | 1.82% | 131823 | 15783万 | 86.74 | 241.3 | 9.11 | 156 | 中集车辆 | 2023-08-29 二 | 11.31 | 11.54 | 12.02 | 12.07 | 11.29 | 4.16% | 3.20% | 231918 | 27476万 | 87.17 | 242.52 | 9.16 | 157 | 中集车辆 | 2023-08-28 一 | 11.81 | 11.24 | 11.54 | 11.92 | 11.47 | 2.67% | 3.78% | 274156 | 31897万 | 83.69 | 232.83 | 8.79 | 158 | 中集车辆 | 2023-08-25 五 | 11.66 | 11.66 | 11.24 | 11.66 | 10.93 | -3.60% | 5.41% | 392214 | 43840万 | 81.52 | 226.78 | 8.56 | 159 | 中集车辆 | 2023-08-23 三 | 12.85 | 12.85 | 12.71 | 12.95 | 12.67 | -1.09% | 1.42% | 103200 | 13184万 | 92.18 | 256.44 | 17.41 | 160 | 中集车辆 | 2023-08-22 二 | 12.79 | 12.79 | 12.85 | 12.98 | 12.58 | 0.47% | 1.61% | 116622 | 14918万 | 93.19 | 259.26 | 17.6 |
|
行情刷新 | 流通股东
|