| 股票名称 | 代码 301048 | 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 | 金鹰重工 | 2024-04-26 五 | 8.75 | 8.95 | 8.75 | 8.75 | 8.55 | -2.23% | 6.11% | 81407 | 7060万 | 11.67 | 46.67 | 16.99 | 2 | 金鹰重工 | 2024-04-25 四 | 9.10 | 9.12 | 8.95 | 9.12 | 8.91 | -1.86% | 3.97% | 52970 | 4762万 | 11.93 | 47.73 | 16.14 | 3 | 金鹰重工 | 2024-04-24 三 | 8.84 | 8.82 | 9.12 | 9.13 | 8.84 | 3.40% | 4.89% | 65199 | 5891万 | 12.16 | 48.64 | 16.45 | 4 | 金鹰重工 | 2024-04-23 二 | 9.00 | 8.99 | 8.82 | 9.25 | 8.80 | -1.89% | 4.78% | 63687 | 5723万 | 11.76 | 47.04 | 15.91 | 5 | 金鹰重工 | 2024-04-22 一 | 9.14 | 9.36 | 8.99 | 9.35 | 8.90 | -3.95% | 7.32% | 97661 | 8865万 | 11.99 | 47.95 | 16.22 | 6 | 金鹰重工 | 2024-04-19 五 | 8.93 | 9.05 | 9.36 | 9.55 | 8.93 | 3.43% | 10.01% | 133402 | 12486万 | 12.48 | 49.92 | 16.33 | 7 | 金鹰重工 | 2024-04-18 四 | 9.18 | 9.15 | 9.05 | 9.37 | 9.01 | -1.09% | 5.73% | 76352 | 6993万 | 12.07 | 48.27 | 15.79 | 8 | 金鹰重工 | 2024-04-17 三 | 8.55 | 8.50 | 9.15 | 9.17 | 8.55 | 7.65% | 6.69% | 89168 | 8005万 | 12.2 | 48.8 | 15.96 | 9 | 金鹰重工 | 2024-04-16 二 | 9.16 | 9.43 | 8.50 | 9.19 | 8.50 | -9.86% | 8.16% | 108843 | 9638万 | 11.33 | 45.33 | 14.83 | 10 | 金鹰重工 | 2024-04-15 一 | 9.05 | 9.14 | 9.43 | 9.51 | 8.52 | 3.17% | 10.61% | 141500 | 13076万 | 12.57 | 50.29 | 16.45 | 11 | 金鹰重工 | 2024-04-12 五 | 8.94 | 8.95 | 9.14 | 9.49 | 8.94 | 2.12% | 7.28% | 97033 | 8963万 | 12.19 | 48.75 | 15.94 | 12 | 金鹰重工 | 2024-04-11 四 | 8.65 | 8.81 | 8.95 | 9.11 | 8.50 | 1.59% | 4.77% | 63539 | 5656万 | 11.93 | 47.73 | 15.61 | 13 | 金鹰重工 | 2024-04-10 三 | 8.87 | 8.87 | 8.81 | 9.01 | 8.57 | -0.68% | 3.50% | 46709 | 4103万 | 11.75 | 46.99 | 15.37 | 14 | 金鹰重工 | 2024-04-09 二 | 8.78 | 8.78 | 8.87 | 8.90 | 8.74 | 1.03% | 1.85% | 24631 | 2174万 | 11.83 | 47.31 | 15.47 | 15 | 金鹰重工 | 2024-04-08 一 | 9.05 | 9.09 | 8.78 | 9.08 | 8.77 | -3.41% | 2.69% | 35891 | 3192万 | 11.71 | 46.83 | 15.32 | 16 | 金鹰重工 | 2024-04-03 三 | 9.18 | 9.23 | 9.09 | 9.23 | 9.00 | -1.52% | 2.50% | 33396 | 3033万 | 12.12 | 48.48 | 15.86 | 17 | 金鹰重工 | 2024-04-02 二 | 9.17 | 9.21 | 9.23 | 9.28 | 9.13 | 0.22% | 2.95% | 39289 | 3618万 | 12.31 | 49.23 | 16.1 | 18 | 金鹰重工 | 2024-04-01 一 | 8.88 | 8.92 | 9.21 | 9.27 | 8.88 | 3.25% | 4.66% | 62095 | 5657万 | 12.28 | 49.12 | 16.07 | 19 | 金鹰重工 | 2024-03-29 五 | 8.67 | 8.67 | 8.92 | 8.93 | 8.67 | 2.88% | 3.01% | 40101 | 3550万 | 11.89 | 47.57 | 15.56 | 20 | 金鹰重工 | 2024-03-28 四 | 8.58 | 8.53 | 8.67 | 8.78 | 8.55 | 1.64% | 2.42% | 32309 | 2805万 | 11.56 | 46.24 | 15.12 | 21 | 金鹰重工 | 2024-03-27 三 | 8.90 | 8.90 | 8.53 | 8.90 | 8.53 | -4.16% | 2.54% | 33851 | 2945万 | 11.37 | 45.49 | 14.88 | 22 | 金鹰重工 | 2024-03-26 二 | 8.86 | 8.90 | 8.90 | 8.95 | 8.68 | 0.00% | 2.86% | 38198 | 3369万 | 11.87 | 47.47 | 15.52 | 23 | 金鹰重工 | 2024-03-25 一 | 9.08 | 9.12 | 8.90 | 9.17 | 8.88 | -2.41% | 3.26% | 43463 | 3927万 | 11.87 | 47.47 | 15.52 | 24 | 金鹰重工 | 2024-03-22 五 | 9.37 | 9.37 | 9.12 | 9.39 | 9.08 | -2.67% | 4.11% | 54784 | 5032万 | 12.16 | 48.64 | 15.91 | 25 | 金鹰重工 | 2024-03-21 四 | 9.44 | 9.44 | 9.37 | 9.44 | 9.26 | -0.74% | 3.53% | 47089 | 4407万 | 12.49 | 49.97 | 16.34 | 26 | 金鹰重工 | 2024-03-20 三 | 9.30 | 9.36 | 9.44 | 9.44 | 9.30 | 0.85% | 3.41% | 45440 | 4261万 | 12.59 | 50.35 | 16.47 | 27 | 金鹰重工 | 2024-03-19 二 | 9.53 | 9.50 | 9.36 | 9.54 | 9.33 | -1.47% | 4.63% | 61722 | 5814万 | 12.48 | 49.92 | 16.33 | 28 | 金鹰重工 | 2024-03-18 一 | 9.43 | 9.40 | 9.50 | 9.53 | 9.39 | 1.06% | 5.50% | 73294 | 6931万 | 12.67 | 50.67 | 16.57 | 29 | 金鹰重工 | 2024-03-15 五 | 9.27 | 9.38 | 9.40 | 9.42 | 9.22 | 0.21% | 5.02% | 66910 | 6224万 | 12.53 | 50.13 | 16.4 | 30 | 金鹰重工 | 2024-03-14 四 | 9.30 | 9.34 | 9.38 | 9.55 | 9.24 | 0.43% | 6.52% | 86988 | 8184万 | 12.51 | 50.03 | 16.36 | 31 | 金鹰重工 | 2024-03-08 五 | 9.38 | 9.38 | 9.72 | 9.95 | 8.98 | 3.62% | 18.53% | 247026 | 23372万 | 12.96 | 51.84 | 16.96 | 32 | 金鹰重工 | 2024-03-07 四 | 9.10 | 8.89 | 9.38 | 9.85 | 9.09 | 5.51% | 17.69% | 235932 | 22489万 | 12.51 | 50.03 | 16.36 | 33 | 金鹰重工 | 2024-03-06 三 | 8.84 | 8.86 | 8.89 | 8.98 | 8.75 | 0.34% | 2.84% | 37814 | 3359万 | 11.85 | 47.41 | 15.51 | 34 | 金鹰重工 | 2024-03-05 二 | 8.98 | 9.05 | 8.86 | 9.10 | 8.81 | -2.10% | 3.19% | 42501 | 3799万 | 11.81 | 47.25 | 15.46 | 35 | 金鹰重工 | 2024-03-04 一 | 9.13 | 9.12 | 9.05 | 9.22 | 8.92 | -0.77% | 3.23% | 43011 | 3890万 | 12.07 | 48.27 | 15.79 | 36 | 金鹰重工 | 2024-03-01 五 | 9.11 | 9.08 | 9.12 | 9.21 | 8.97 | 0.44% | 3.63% | 48406 | 4390万 | 12.16 | 48.64 | 15.91 | 37 | 金鹰重工 | 2024-02-29 四 | 8.45 | 8.62 | 9.08 | 9.10 | 8.38 | 5.34% | 6.42% | 85661 | 7558万 | 12.11 | 48.43 | 15.84 | 38 | 金鹰重工 | 2024-02-28 三 | 9.17 | 9.24 | 8.62 | 9.49 | 8.59 | -6.71% | 10.45% | 139301 | 12729万 | 11.49 | 45.97 | 15.04 | 39 | 金鹰重工 | 2024-02-27 二 | 9.13 | 9.09 | 9.24 | 9.25 | 9.00 | 1.65% | 7.47% | 99587 | 9072万 | 12.32 | 49.28 | 16.12 | 40 | 金鹰重工 | 2024-02-26 一 | 9.25 | 8.97 | 9.09 | 9.42 | 9.00 | 1.34% | 9.63% | 128356 | 11798万 | 12.12 | 48.48 | 15.86 | 41 | 金鹰重工 | 2024-02-23 五 | 8.88 | 8.88 | 8.97 | 8.97 | 8.79 | 1.01% | 4.38% | 58447 | 5194万 | 11.96 | 47.84 | 15.65 | 42 | 金鹰重工 | 2024-02-22 四 | 8.70 | 8.78 | 8.88 | 8.92 | 8.69 | 1.14% | 3.55% | 47400 | 4179万 | 11.84 | 47.36 | 15.49 | 43 | 金鹰重工 | 2024-02-21 三 | 8.40 | 8.47 | 8.78 | 8.98 | 8.34 | 3.66% | 6.15% | 82052 | 7192万 | 11.71 | 46.83 | 15.32 | 44 | 金鹰重工 | 2024-02-20 二 | 8.45 | 8.53 | 8.47 | 8.51 | 8.24 | -0.70% | 3.32% | 44331 | 3729万 | 11.29 | 45.17 | 14.77 | 45 | 金鹰重工 | 2024-02-19 一 | 8.45 | 8.35 | 8.53 | 8.66 | 8.33 | 2.16% | 5.14% | 68556 | 5831万 | 11.37 | 45.49 | 14.88 | 46 | 金鹰重工 | 2024-02-08 四 | 7.72 | 7.70 | 8.35 | 8.38 | 7.71 | 8.44% | 7.02% | 93556 | 7559万 | 11.13 | 44.53 | 14.57 | 47 | 金鹰重工 | 2024-02-07 三 | 7.94 | 7.98 | 7.70 | 8.19 | 7.66 | -3.51% | 7.09% | 94490 | 7463万 | 10.27 | 41.07 | 13.43 | 48 | 金鹰重工 | 2024-02-06 二 | 7.45 | 7.68 | 7.98 | 8.18 | 6.99 | 3.91% | 6.95% | 92691 | 7026万 | 10.64 | 42.56 | 13.92 | 49 | 金鹰重工 | 2024-02-05 一 | 8.60 | 8.81 | 7.68 | 8.70 | 7.44 | -12.83% | 7.94% | 105906 | 8334万 | 10.24 | 40.96 | 13.4 | 50 | 金鹰重工 | 2024-02-02 五 | 9.40 | 9.23 | 8.81 | 9.62 | 8.57 | -4.55% | 7.55% | 100606 | 9221万 | 11.75 | 46.99 | 15.37 | 51 | 金鹰重工 | 2024-02-01 四 | 9.45 | 9.81 | 9.23 | 9.74 | 9.10 | -5.91% | 6.70% | 89332 | 8368万 | 12.31 | 49.23 | 16.1 | 52 | 金鹰重工 | 2024-01-31 三 | 9.65 | 9.80 | 9.81 | 10.18 | 9.55 | 0.10% | 8.27% | 110274 | 10871万 | 13.08 | 52.32 | 17.11 | 53 | 金鹰重工 | 2024-01-30 二 | 9.80 | 10.09 | 9.80 | 10.35 | 9.74 | -2.87% | 9.58% | 127677 | 12781万 | 13.07 | 52.27 | 17.09 | 54 | 金鹰重工 | 2024-01-29 一 | 10.01 | 10.10 | 10.09 | 10.91 | 9.99 | -0.10% | 14.15% | 188703 | 19661万 | 13.45 | 53.81 | 17.6 | 55 | 金鹰重工 | 2024-01-26 五 | 10.10 | 10.10 | 10.10 | 10.25 | 9.82 | 0.00% | 7.62% | 101666 | 10204万 | 13.47 | 53.87 | 17.62 | 56 | 金鹰重工 | 2024-01-25 四 | 9.37 | 9.42 | 10.10 | 10.21 | 9.30 | 7.22% | 8.74% | 116511 | 11447万 | 13.47 | 53.87 | 17.62 | 57 | 金鹰重工 | 2024-01-24 三 | 9.05 | 9.00 | 9.42 | 9.47 | 8.92 | 4.67% | 4.65% | 62038 | 5683万 | 12.56 | 50.24 | 16.43 | 58 | 金鹰重工 | 2024-01-23 二 | 8.82 | 8.77 | 9.00 | 9.05 | 8.61 | 2.62% | 2.70% | 36012 | 3196万 | 12 | 48 | 15.7 | 59 | 金鹰重工 | 2024-01-22 一 | 9.30 | 9.35 | 8.77 | 9.37 | 8.70 | -6.20% | 2.63% | 35063 | 3171万 | 11.69 | 46.77 | 15.3 | 60 | 金鹰重工 | 2024-01-19 五 | 9.46 | 9.49 | 9.35 | 9.56 | 9.34 | -1.48% | 1.82% | 24285 | 2293万 | 12.47 | 49.87 | 16.31 | 61 | 金鹰重工 | 2024-01-18 四 | 9.66 | 9.66 | 9.49 | 9.67 | 9.19 | -1.76% | 3.27% | 43594 | 4081万 | 12.65 | 50.61 | 16.55 | 62 | 金鹰重工 | 2024-01-17 三 | 9.95 | 9.96 | 9.66 | 10.05 | 9.60 | -3.01% | 1.75% | 23291 | 2290万 | 12.88 | 51.52 | 16.85 | 63 | 金鹰重工 | 2024-01-16 二 | 10.08 | 10.08 | 9.96 | 10.12 | 9.84 | -1.19% | 1.86% | 24811 | 2471万 | 13.28 | 53.12 | 17.37 | 64 | 金鹰重工 | 2024-01-15 一 | 10.16 | 10.19 | 10.08 | 10.17 | 9.99 | -1.08% | 1.37% | 18289 | 1844万 | 13.44 | 53.76 | 17.58 | 65 | 金鹰重工 | 2024-01-12 五 | 10.17 | 10.19 | 10.19 | 10.34 | 10.10 | 0.00% | 1.84% | 24548 | 2510万 | 13.59 | 54.35 | 17.78 | 66 | 金鹰重工 | 2024-01-11 四 | 10.00 | 10.03 | 10.19 | 10.20 | 9.95 | 1.60% | 1.77% | 23547 | 2375万 | 13.59 | 54.35 | 17.78 | 67 | 金鹰重工 | 2024-01-10 三 | 10.16 | 10.10 | 10.03 | 10.17 | 9.88 | -0.69% | 1.93% | 25722 | 2577万 | 13.37 | 53.49 | 17.5 | 68 | 金鹰重工 | 2024-01-09 二 | 10.12 | 10.05 | 10.10 | 10.26 | 10.04 | 0.50% | 1.49% | 19894 | 2018万 | 13.47 | 53.87 | 17.62 | 69 | 金鹰重工 | 2024-01-08 一 | 10.32 | 10.32 | 10.05 | 10.32 | 10.04 | -2.62% | 1.77% | 23562 | 2389万 | 13.4 | 53.6 | 17.53 | 70 | 金鹰重工 | 2024-01-05 五 | 10.44 | 10.44 | 10.32 | 10.55 | 10.25 | -1.15% | 1.80% | 23972 | 2493万 | 13.76 | 55.04 | 18 | 71 | 金鹰重工 | 2024-01-04 四 | 10.51 | 10.51 | 10.44 | 10.52 | 10.37 | -0.67% | 1.35% | 17947 | 1874万 | 13.92 | 55.68 | 18.21 | 72 | 金鹰重工 | 2024-01-03 三 | 10.59 | 10.56 | 10.51 | 10.59 | 10.39 | -0.47% | 1.57% | 20886 | 2191万 | 14.01 | 56.05 | 18.33 | 73 | 金鹰重工 | 2024-01-02 二 | 10.54 | 10.54 | 10.56 | 10.62 | 10.45 | 0.19% | 2.39% | 31869 | 3369万 | 14.08 | 56.32 | 18.42 | 74 | 金鹰重工 | 2023-12-29 五 | 10.47 | 10.49 | 10.54 | 10.56 | 10.39 | 0.48% | 2.05% | 27322 | 2872万 | 14.05 | 56.21 | 18.39 | 75 | 金鹰重工 | 2023-12-28 四 | 10.09 | 10.13 | 10.49 | 10.51 | 9.99 | 3.55% | 3.31% | 44179 | 4570万 | 13.99 | 55.95 | 18.3 | 76 | 金鹰重工 | 2023-12-27 三 | 10.03 | 10.02 | 10.13 | 10.18 | 9.99 | 1.10% | 2.19% | 29185 | 2943万 | 13.51 | 54.03 | 17.67 | 77 | 金鹰重工 | 2023-12-26 二 | 10.17 | 10.17 | 10.02 | 10.30 | 9.98 | -1.47% | 1.38% | 18401 | 1853万 | 13.36 | 53.44 | 17.48 | 78 | 金鹰重工 | 2023-12-25 一 | 10.23 | 10.35 | 10.17 | 10.35 | 10.12 | -1.74% | 1.98% | 26394 | 2688万 | 13.56 | 54.24 | 17.74 | 79 | 金鹰重工 | 2023-12-22 五 | 10.34 | 10.40 | 10.35 | 10.47 | 10.24 | -0.48% | 2.77% | 36895 | 3816万 | 13.8 | 55.2 | 18.05 | 80 | 金鹰重工 | 2023-12-21 四 | 10.19 | 10.20 | 10.40 | 10.41 | 9.97 | 1.96% | 2.63% | 35069 | 3581万 | 13.87 | 55.47 | 18.14 | 81 | 金鹰重工 | 2023-12-20 三 | 10.23 | 10.23 | 10.20 | 10.46 | 10.19 | -0.29% | 2.04% | 27237 | 2812万 | 13.6 | 54.4 | 17.79 | 82 | 金鹰重工 | 2023-12-19 二 | 10.22 | 10.24 | 10.23 | 10.30 | 10.10 | -0.10% | 1.26% | 16751 | 1705万 | 13.64 | 54.56 | 17.85 | 83 | 金鹰重工 | 2023-12-18 一 | 10.39 | 10.43 | 10.24 | 10.41 | 10.20 | -1.82% | 1.82% | 24315 | 2505万 | 13.65 | 54.61 | 17.86 | 84 | 金鹰重工 | 2023-12-15 五 | 10.55 | 10.52 | 10.43 | 10.60 | 10.41 | -0.86% | 1.79% | 23805 | 2492万 | 13.91 | 55.63 | 18.19 | 85 | 金鹰重工 | 2023-12-14 四 | 10.60 | 10.58 | 10.52 | 10.68 | 10.50 | -0.57% | 2.45% | 32695 | 3458万 | 14.03 | 56.11 | 18.35 | 86 | 金鹰重工 | 2023-12-13 三 | 10.62 | 10.63 | 10.58 | 10.72 | 10.54 | -0.47% | 2.02% | 26901 | 2860万 | 14.11 | 56.43 | 18.46 | 87 | 金鹰重工 | 2023-12-12 二 | 10.49 | 10.50 | 10.63 | 10.63 | 10.45 | 1.24% | 2.24% | 29894 | 3160万 | 14.17 | 56.69 | 18.54 | 88 | 金鹰重工 | 2023-12-11 一 | 10.34 | 10.29 | 10.50 | 10.53 | 10.16 | 2.04% | 2.21% | 29409 | 3059万 | 14 | 56 | 18.32 | 89 | 金鹰重工 | 2023-12-08 五 | 10.44 | 10.45 | 10.29 | 10.58 | 10.29 | -1.53% | 2.29% | 30538 | 3179万 | 13.72 | 54.88 | 17.95 | 90 | 金鹰重工 | 2023-12-07 四 | 10.59 | 10.60 | 10.45 | 10.66 | 10.38 | -1.42% | 2.16% | 28845 | 3016万 | 13.93 | 55.73 | 18.23 | 91 | 金鹰重工 | 2023-12-06 三 | 10.50 | 10.46 | 10.60 | 10.63 | 10.40 | 1.34% | 2.13% | 28427 | 3004万 | 14.13 | 56.53 | 18.49 | 92 | 金鹰重工 | 2023-12-05 二 | 10.71 | 10.78 | 10.46 | 10.73 | 10.46 | -2.97% | 2.53% | 33785 | 3566万 | 13.95 | 55.79 | 18.25 | 93 | 金鹰重工 | 2023-12-04 一 | 10.70 | 10.74 | 10.78 | 10.87 | 10.66 | 0.37% | 2.31% | 30774 | 3311万 | 14.37 | 57.49 | 18.8 | 94 | 金鹰重工 | 2023-12-01 五 | 10.61 | 10.63 | 10.74 | 10.78 | 10.51 | 1.03% | 1.78% | 23730 | 2533万 | 14.32 | 57.28 | 18.73 | 95 | 金鹰重工 | 2023-11-30 四 | 10.68 | 10.68 | 10.63 | 10.83 | 10.53 | -0.47% | 1.76% | 23501 | 2502万 | 14.17 | 56.69 | 18.54 | 96 | 金鹰重工 | 2023-11-29 三 | 10.82 | 10.78 | 10.68 | 10.86 | 10.62 | -0.93% | 1.75% | 23333 | 2501万 | 14.24 | 56.96 | 18.63 | 97 | 金鹰重工 | 2023-11-28 二 | 10.65 | 10.69 | 10.78 | 10.81 | 10.65 | 0.84% | 1.62% | 21661 | 2329万 | 14.37 | 57.49 | 18.8 | 98 | 金鹰重工 | 2023-11-27 一 | 10.69 | 10.71 | 10.69 | 10.78 | 10.62 | -0.19% | 2.05% | 27332 | 2919万 | 14.25 | 57.01 | 18.65 | 99 | 金鹰重工 | 2023-11-24 五 | 10.87 | 10.90 | 10.71 | 10.87 | 10.66 | -1.74% | 2.09% | 27890 | 2991万 | 14.28 | 57.12 | 18.68 | 100 | 金鹰重工 | 2023-11-23 四 | 10.71 | 10.74 | 10.90 | 10.92 | 10.70 | 1.49% | 1.93% | 25752 | 2789万 | 14.53 | 58.13 | 19.01 | 101 | 金鹰重工 | 2023-11-22 三 | 10.84 | 10.87 | 10.74 | 10.90 | 10.73 | -1.20% | 2.07% | 27583 | 2982万 | 14.32 | 57.28 | 18.73 | 102 | 金鹰重工 | 2023-11-21 二 | 11.03 | 11.02 | 10.87 | 11.05 | 10.83 | -1.36% | 3.02% | 40279 | 4390万 | 14.49 | 57.97 | 18.96 | 103 | 金鹰重工 | 2023-11-20 一 | 10.80 | 10.71 | 11.02 | 11.02 | 10.75 | 2.89% | 4.17% | 55546 | 6055万 | 14.69 | 58.77 | 19.22 | 104 | 金鹰重工 | 2023-11-17 五 | 10.64 | 10.71 | 10.71 | 10.77 | 10.64 | 0.00% | 1.77% | 23549 | 2521万 | 14.28 | 57.12 | 18.68 | 105 | 金鹰重工 | 2023-11-16 四 | 10.83 | 10.83 | 10.71 | 10.83 | 10.69 | -1.11% | 1.68% | 22342 | 2401万 | 14.28 | 57.12 | 18.68 | 106 | 金鹰重工 | 2023-11-15 三 | 10.76 | 10.75 | 10.83 | 10.90 | 10.76 | 0.74% | 2.49% | 33164 | 3588万 | 14.44 | 57.76 | 18.89 | 107 | 金鹰重工 | 2023-11-14 二 | 10.72 | 10.72 | 10.75 | 10.84 | 10.63 | 0.28% | 2.31% | 30798 | 3313万 | 14.33 | 57.33 | 18.75 | 108 | 金鹰重工 | 2023-11-13 一 | 10.48 | 10.48 | 10.72 | 10.72 | 10.47 | 2.29% | 2.73% | 36337 | 3863万 | 14.29 | 57.17 | 18.7 | 109 | 金鹰重工 | 2023-11-10 五 | 10.55 | 10.56 | 10.48 | 10.55 | 10.39 | -0.76% | 2.10% | 28031 | 2930万 | 13.97 | 55.89 | 18.28 | 110 | 金鹰重工 | 2023-11-09 四 | 10.71 | 10.65 | 10.56 | 10.73 | 10.53 | -0.85% | 2.42% | 32271 | 3422万 | 14.08 | 56.32 | 18.42 | 111 | 金鹰重工 | 2023-11-08 三 | 10.65 | 10.67 | 10.65 | 10.72 | 10.54 | -0.19% | 2.63% | 35040 | 3727万 | 14.2 | 56.8 | 18.58 | 112 | 金鹰重工 | 2023-11-07 二 | 10.75 | 10.67 | 10.67 | 10.75 | 10.53 | 0.00% | 2.52% | 33543 | 3561万 | 14.23 | 56.91 | 18.61 | 113 | 金鹰重工 | 2023-11-06 一 | 10.46 | 10.45 | 10.67 | 10.68 | 10.46 | 2.11% | 2.70% | 35998 | 3817万 | 14.23 | 56.91 | 18.61 | 114 | 金鹰重工 | 2023-11-03 五 | 10.31 | 10.31 | 10.45 | 10.54 | 10.31 | 1.36% | 1.95% | 25995 | 2718万 | 13.93 | 55.73 | 18.23 | 115 | 金鹰重工 | 2023-11-02 四 | 10.47 | 10.49 | 10.31 | 10.55 | 10.31 | -1.72% | 2.46% | 32866 | 3424万 | 13.75 | 54.99 | 17.98 | 116 | 金鹰重工 | 2023-11-01 三 | 10.35 | 10.36 | 10.49 | 10.52 | 10.32 | 1.25% | 2.77% | 36962 | 3861万 | 13.99 | 55.95 | 18.3 | 117 | 金鹰重工 | 2023-10-31 二 | 10.46 | 10.51 | 10.36 | 10.46 | 10.27 | -1.43% | 2.94% | 39138 | 4051万 | 13.81 | 55.25 | 18.07 | 118 | 金鹰重工 | 2023-10-30 一 | 10.40 | 10.47 | 10.51 | 10.53 | 10.33 | 0.38% | 3.72% | 49651 | 5185万 | 14.01 | 56.05 | 18.33 | 119 | 金鹰重工 | 2023-10-27 五 | 10.47 | 10.43 | 10.47 | 10.51 | 10.33 | 0.38% | 2.85% | 38032 | 3966万 | 13.96 | 55.84 | 18.34 | 120 | 金鹰重工 | 2023-10-26 四 | 10.35 | 10.46 | 10.43 | 10.52 | 10.22 | -0.29% | 3.14% | 41891 | 4325万 | 13.91 | 55.63 | 18.27 | 121 | 金鹰重工 | 2023-10-25 三 | 10.28 | 10.21 | 10.46 | 10.56 | 10.28 | 2.45% | 2.92% | 38902 | 4077万 | 13.95 | 55.79 | 18.33 | 122 | 金鹰重工 | 2023-10-24 二 | 10.00 | 9.95 | 10.21 | 10.27 | 10.00 | 2.61% | 2.94% | 39218 | 3988万 | 13.61 | 54.45 | 17.89 | 123 | 金鹰重工 | 2023-10-23 一 | 10.17 | 10.20 | 9.95 | 10.27 | 9.87 | -2.45% | 3.29% | 43920 | 4412万 | 13.27 | 53.07 | 17.43 | 124 | 金鹰重工 | 2023-10-20 五 | 10.40 | 10.44 | 10.20 | 10.50 | 10.18 | -2.30% | 3.76% | 50107 | 5176万 | 13.6 | 54.4 | 17.87 | 125 | 金鹰重工 | 2023-10-19 四 | 10.57 | 10.58 | 10.44 | 10.67 | 10.41 | -1.32% | 3.75% | 49986 | 5266万 | 13.92 | 55.68 | 18.29 | 126 | 金鹰重工 | 2023-10-18 三 | 10.83 | 10.91 | 10.58 | 10.84 | 10.51 | -3.02% | 3.54% | 47208 | 5012万 | 14.11 | 56.43 | 18.54 | 127 | 金鹰重工 | 2023-10-17 二 | 11.02 | 10.99 | 10.91 | 11.05 | 10.65 | -0.73% | 4.72% | 62881 | 6782万 | 14.55 | 58.19 | 19.11 | 128 | 金鹰重工 | 2023-10-16 一 | 10.98 | 11.01 | 10.99 | 11.18 | 10.90 | -0.18% | 4.39% | 58477 | 6436万 | 14.65 | 58.61 | 19.25 | 129 | 金鹰重工 | 2023-10-13 五 | 11.16 | 11.23 | 11.01 | 11.22 | 10.97 | -1.96% | 3.94% | 52562 | 5807万 | 14.68 | 58.72 | 19.29 | 130 | 金鹰重工 | 2023-10-12 四 | 11.37 | 11.17 | 11.23 | 11.37 | 11.18 | 0.54% | 4.13% | 55089 | 6207万 | 14.97 | 59.89 | 19.68 | 131 | 金鹰重工 | 2023-10-11 三 | 11.53 | 11.53 | 11.17 | 11.62 | 11.12 | -3.12% | 6.99% | 93140 | 10511万 | 14.89 | 59.57 | 19.57 | 132 | 金鹰重工 | 2023-10-10 二 | 12.30 | 12.12 | 11.53 | 12.40 | 11.48 | -4.87% | 10.00% | 133270 | 15595万 | 15.37 | 61.49 | 20.2 | 133 | 金鹰重工 | 2023-10-09 一 | 12.02 | 12.10 | 12.12 | 12.28 | 11.99 | 0.17% | 6.73% | 89718 | 10880万 | 16.16 | 64.64 | 21.23 | 134 | 金鹰重工 | 2023-09-28 四 | 12.04 | 11.98 | 12.10 | 12.18 | 12.01 | 1.00% | 5.80% | 77368 | 9347万 | 16.13 | 64.53 | 21.2 | 135 | 金鹰重工 | 2023-09-27 三 | 12.03 | 11.98 | 11.98 | 12.20 | 11.90 | 0.00% | 9.13% | 121755 | 14689万 | 15.97 | 63.89 | 20.99 | 136 | 金鹰重工 | 2023-09-26 二 | 11.76 | 11.79 | 11.98 | 12.10 | 11.69 | 1.61% | 8.10% | 108050 | 12888万 | 15.97 | 63.89 | 20.99 | 137 | 金鹰重工 | 2023-09-25 一 | 11.55 | 11.58 | 11.79 | 12.06 | 11.45 | 1.81% | 7.89% | 105232 | 12399万 | 15.72 | 62.88 | 20.66 | 138 | 金鹰重工 | 2023-09-22 五 | 11.07 | 11.05 | 11.58 | 11.63 | 11.04 | 4.80% | 6.64% | 88509 | 10097万 | 15.44 | 61.76 | 20.29 | 139 | 金鹰重工 | 2023-09-21 四 | 10.95 | 10.99 | 11.05 | 11.27 | 10.95 | 0.55% | 3.72% | 49654 | 5523万 | 14.73 | 58.93 | 19.36 | 140 | 金鹰重工 | 2023-09-20 三 | 11.19 | 11.16 | 10.99 | 11.24 | 10.99 | -1.52% | 3.97% | 52964 | 5866万 | 14.65 | 58.61 | 19.25 | 141 | 金鹰重工 | 2023-09-19 二 | 11.15 | 11.15 | 11.16 | 11.46 | 10.94 | 0.09% | 7.93% | 105688 | 11857万 | 14.88 | 59.52 | 19.55 | 142 | 金鹰重工 | 2023-09-18 一 | 11.08 | 11.11 | 11.15 | 11.20 | 10.94 | 0.36% | 2.86% | 38197 | 4242万 | 14.87 | 59.47 | 19.54 | 143 | 金鹰重工 | 2023-09-15 五 | 11.20 | 11.08 | 11.11 | 11.28 | 11.05 | 0.27% | 3.11% | 41437 | 4624万 | 14.81 | 59.25 | 19.47 | 144 | 金鹰重工 | 2023-09-14 四 | 11.27 | 11.26 | 11.08 | 11.28 | 11.04 | -1.60% | 3.74% | 49868 | 5552万 | 14.77 | 59.09 | 19.41 | 145 | 金鹰重工 | 2023-09-13 三 | 11.70 | 11.70 | 11.26 | 11.78 | 11.13 | -3.76% | 7.11% | 94850 | 10750万 | 15.01 | 60.05 | 19.73 | 146 | 金鹰重工 | 2023-09-12 二 | 11.68 | 11.75 | 11.70 | 11.88 | 11.57 | -0.43% | 4.08% | 54423 | 6388万 | 15.6 | 62.4 | 20.5 | 147 | 金鹰重工 | 2023-09-11 一 | 11.71 | 11.78 | 11.75 | 11.85 | 11.53 | -0.25% | 4.14% | 55248 | 6481万 | 15.67 | 62.67 | 20.59 | 148 | 金鹰重工 | 2023-09-08 五 | 11.74 | 11.82 | 11.78 | 11.85 | 11.53 | -0.34% | 4.80% | 64037 | 7503万 | 15.71 | 62.83 | 20.64 | 149 | 金鹰重工 | 2023-09-07 四 | 12.01 | 11.90 | 11.82 | 12.17 | 11.74 | -0.67% | 6.50% | 86601 | 10358万 | 15.76 | 63.04 | 20.71 | 150 | 金鹰重工 | 2023-09-06 三 | 11.99 | 12.14 | 11.90 | 12.62 | 11.77 | -1.98% | 8.09% | 107852 | 12956万 | 15.87 | 63.47 | 20.85 | 151 | 金鹰重工 | 2023-09-05 二 | 12.28 | 12.33 | 12.14 | 12.42 | 12.04 | -1.54% | 8.38% | 111723 | 13605万 | 16.19 | 64.75 | 21.27 | 152 | 金鹰重工 | 2023-09-04 一 | 11.94 | 11.99 | 12.33 | 12.58 | 11.94 | 2.84% | 13.33% | 177765 | 21927万 | 16.44 | 65.76 | 21.6 | 153 | 金鹰重工 | 2023-09-01 五 | 11.78 | 11.42 | 11.99 | 12.19 | 11.61 | 4.99% | 12.05% | 160654 | 19186万 | 15.99 | 63.95 | 21.01 | 154 | 金鹰重工 | 2023-08-31 四 | 11.34 | 11.41 | 11.42 | 11.62 | 11.32 | 0.09% | 4.30% | 57365 | 6582万 | 15.23 | 60.91 | 20.01 | 155 | 金鹰重工 | 2023-08-30 三 | 11.36 | 11.37 | 11.41 | 11.70 | 11.30 | 0.35% | 5.38% | 71671 | 8244万 | 15.21 | 60.85 | 19.99 | 156 | 金鹰重工 | 2023-08-29 二 | 10.83 | 10.92 | 11.37 | 11.44 | 10.83 | 4.12% | 6.93% | 92423 | 10413万 | 15.16 | 60.64 | 19.92 | 157 | 金鹰重工 | 2023-08-28 一 | 11.01 | 10.38 | 10.92 | 11.42 | 10.88 | 5.20% | 10.10% | 134677 | 14991万 | 14.56 | 58.24 | 19.13 | 158 | 金鹰重工 | 2023-08-25 五 | 10.97 | 11.09 | 10.38 | 10.97 | 10.38 | -6.40% | 7.75% | 103326 | 10959万 | 13.84 | 55.36 | 18.76 | 159 | 金鹰重工 | 2023-08-23 三 | 11.95 | 12.10 | 11.50 | 12.00 | 11.36 | -4.96% | 9.37% | 124902 | 14466万 | 15.33 | 61.33 | 20.78 | 160 | 金鹰重工 | 2023-08-22 二 | 12.31 | 12.56 | 12.10 | 12.43 | 11.79 | -3.66% | 13.29% | 177240 | 21450万 | 16.13 | 64.53 | 21.87 |
|
行情刷新 | 流通股东
|