| 股票名称 | 代码 301058 | 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 | 中粮科工 | 2024-03-28 四 | 8.82 | 8.83 | 9.00 | 9.11 | 8.75 | 1.93% | 2.64% | 53727 | 4829万 | 18.31 | 46.1 | 25.72 | 2 | 中粮科工 | 2024-03-27 三 | 9.12 | 9.15 | 8.83 | 9.23 | 8.81 | -3.50% | 3.16% | 64216 | 5784万 | 17.96 | 45.23 | 25.24 | 3 | 中粮科工 | 2024-03-26 二 | 9.15 | 9.16 | 9.15 | 9.26 | 8.99 | -0.11% | 3.44% | 69999 | 6366万 | 18.61 | 46.87 | 26.15 | 4 | 中粮科工 | 2024-03-25 一 | 9.41 | 9.47 | 9.16 | 9.52 | 9.16 | -3.27% | 3.26% | 66391 | 6214万 | 18.63 | 46.92 | 26.18 | 5 | 中粮科工 | 2024-03-22 五 | 9.82 | 9.84 | 9.47 | 9.82 | 9.38 | -3.76% | 5.66% | 115233 | 11006万 | 19.26 | 48.51 | 27.07 | 6 | 中粮科工 | 2024-03-21 四 | 9.99 | 9.94 | 9.84 | 10.02 | 9.75 | -1.01% | 5.06% | 102969 | 10166万 | 20.02 | 50.41 | 28.12 | 7 | 中粮科工 | 2024-03-20 三 | 9.74 | 9.78 | 9.94 | 10.03 | 9.70 | 1.64% | 5.67% | 115302 | 11380万 | 20.22 | 50.92 | 28.41 | 8 | 中粮科工 | 2024-03-19 二 | 10.05 | 9.99 | 9.78 | 10.06 | 9.78 | -2.10% | 5.29% | 107703 | 10672万 | 19.89 | 50.1 | 27.95 | 9 | 中粮科工 | 2024-03-18 一 | 9.95 | 9.93 | 9.99 | 10.05 | 9.90 | 0.60% | 5.36% | 109049 | 10863万 | 20.32 | 51.18 | 28.55 | 10 | 中粮科工 | 2024-03-15 五 | 9.91 | 10.04 | 9.93 | 10.02 | 9.80 | -1.10% | 5.71% | 116159 | 11485万 | 20.2 | 50.87 | 28.38 | 11 | 中粮科工 | 2024-03-14 四 | 9.69 | 9.73 | 10.04 | 10.10 | 9.63 | 3.19% | 9.46% | 192529 | 19075万 | 20.42 | 51.43 | 28.7 | 12 | 中粮科工 | 2024-03-08 五 | 9.70 | 9.69 | 9.46 | 9.78 | 9.36 | -2.37% | 4.91% | 99841 | 9487万 | 19.24 | 48.46 | 27.04 | 13 | 中粮科工 | 2024-03-07 四 | 9.67 | 9.72 | 9.69 | 10.03 | 9.67 | -0.31% | 4.99% | 101463 | 9995万 | 19.71 | 49.64 | 27.7 | 14 | 中粮科工 | 2024-03-06 三 | 9.65 | 9.76 | 9.72 | 9.85 | 9.52 | -0.41% | 5.01% | 101828 | 9865万 | 19.77 | 49.79 | 27.78 | 15 | 中粮科工 | 2024-03-05 二 | 10.00 | 10.13 | 9.76 | 10.09 | 9.67 | -3.65% | 7.00% | 142472 | 14075万 | 19.85 | 50 | 27.9 | 16 | 中粮科工 | 2024-03-04 一 | 10.21 | 10.29 | 10.13 | 10.31 | 9.97 | -1.55% | 6.99% | 142143 | 14341万 | 20.61 | 51.89 | 28.95 | 17 | 中粮科工 | 2024-03-01 五 | 10.48 | 10.60 | 10.29 | 10.59 | 10.22 | -2.92% | 9.45% | 192302 | 19879万 | 20.93 | 52.71 | 29.41 | 18 | 中粮科工 | 2024-02-29 四 | 10.15 | 10.52 | 10.60 | 10.65 | 10.01 | 0.76% | 14.48% | 294458 | 30384万 | 21.56 | 54.3 | 30.3 | 19 | 中粮科工 | 2024-02-28 三 | 10.28 | 10.43 | 10.52 | 11.09 | 10.12 | 0.86% | 17.31% | 352038 | 37495万 | 21.4 | 53.89 | 30.07 | 20 | 中粮科工 | 2024-02-27 二 | 10.06 | 10.16 | 10.43 | 10.68 | 9.94 | 2.66% | 10.50% | 213498 | 21901万 | 21.22 | 53.43 | 29.81 | 21 | 中粮科工 | 2024-02-26 一 | 10.17 | 10.02 | 10.16 | 10.48 | 10.04 | 1.40% | 9.46% | 192441 | 19647万 | 20.67 | 52.05 | 29.04 | 22 | 中粮科工 | 2024-02-23 五 | 9.95 | 10.08 | 10.02 | 10.19 | 9.84 | -0.60% | 8.11% | 165062 | 16496万 | 20.38 | 51.33 | 28.64 | 23 | 中粮科工 | 2024-02-22 四 | 9.59 | 9.69 | 10.08 | 10.09 | 9.57 | 4.02% | 9.77% | 198697 | 19579万 | 20.5 | 51.64 | 28.81 | 24 | 中粮科工 | 2024-02-21 三 | 9.19 | 9.36 | 9.69 | 10.54 | 9.11 | 3.53% | 13.34% | 271373 | 26440万 | 19.71 | 49.64 | 27.7 | 25 | 中粮科工 | 2024-02-20 二 | 9.12 | 9.24 | 9.36 | 9.49 | 8.94 | 1.30% | 9.74% | 198129 | 18310万 | 19.04 | 47.95 | 26.75 | 26 | 中粮科工 | 2024-02-19 一 | 8.80 | 8.76 | 9.24 | 9.36 | 8.61 | 5.48% | 10.94% | 222577 | 20054万 | 18.8 | 47.33 | 26.41 | 27 | 中粮科工 | 2024-02-08 四 | 8.29 | 8.26 | 8.76 | 8.83 | 8.02 | 6.05% | 11.23% | 228496 | 19313万 | 17.82 | 44.88 | 25.04 | 28 | 中粮科工 | 2024-02-07 三 | 8.50 | 8.63 | 8.26 | 9.01 | 8.14 | -4.29% | 12.11% | 246402 | 21171万 | 16.8 | 42.31 | 23.61 | 29 | 中粮科工 | 2024-02-06 二 | 8.42 | 8.75 | 8.63 | 9.17 | 7.80 | -1.37% | 12.23% | 248688 | 20630万 | 17.55 | 44.21 | 24.67 | 30 | 中粮科工 | 2024-02-05 一 | 9.80 | 9.83 | 8.75 | 10.09 | 8.56 | -10.99% | 12.18% | 247786 | 22696万 | 17.8 | 44.82 | 25.01 | 31 | 中粮科工 | 2024-02-02 五 | 10.42 | 10.58 | 9.83 | 10.77 | 9.40 | -7.09% | 14.47% | 294365 | 29827万 | 20 | 50.36 | 28.1 | 32 | 中粮科工 | 2024-02-01 四 | 11.07 | 11.44 | 10.58 | 11.45 | 10.38 | -7.52% | 14.74% | 299752 | 32264万 | 21.52 | 54.2 | 30.24 | 33 | 中粮科工 | 2024-01-31 三 | 11.12 | 11.11 | 11.44 | 12.18 | 10.82 | 2.97% | 19.12% | 389004 | 44486万 | 23.27 | 58.6 | 32.7 | 34 | 中粮科工 | 2024-01-30 二 | 11.10 | 11.70 | 11.11 | 11.78 | 10.95 | -5.04% | 16.21% | 329722 | 37232万 | 22.6 | 56.91 | 31.75 | 35 | 中粮科工 | 2024-01-29 一 | 10.87 | 10.87 | 11.70 | 12.59 | 10.64 | 7.64% | 24.38% | 495823 | 57074万 | 23.8 | 59.94 | 33.44 | 36 | 中粮科工 | 2024-01-26 五 | 11.01 | 11.10 | 10.87 | 11.70 | 10.53 | -2.07% | 18.36% | 373497 | 40831万 | 22.11 | 55.68 | 31.07 | 37 | 中粮科工 | 2024-01-25 四 | 10.00 | 10.35 | 11.10 | 11.79 | 9.84 | 7.25% | 21.17% | 430676 | 46944万 | 22.58 | 56.86 | 31.73 | 38 | 中粮科工 | 2024-01-24 三 | 8.70 | 8.64 | 10.35 | 10.37 | 8.55 | 19.79% | 14.39% | 292745 | 28578万 | 21.05 | 53.02 | 29.58 | 39 | 中粮科工 | 2024-01-23 二 | 8.54 | 8.58 | 8.64 | 8.68 | 8.41 | 0.70% | 1.89% | 38437 | 3287万 | 17.57 | 44.26 | 24.69 | 40 | 中粮科工 | 2024-01-22 一 | 9.16 | 9.17 | 8.58 | 9.17 | 8.52 | -6.43% | 2.41% | 49052 | 4341万 | 17.45 | 43.95 | 24.52 | 41 | 中粮科工 | 2024-01-19 五 | 9.23 | 9.23 | 9.17 | 9.31 | 9.16 | -0.65% | 1.34% | 27181 | 2509万 | 18.65 | 46.98 | 26.21 | 42 | 中粮科工 | 2024-01-18 四 | 9.33 | 9.38 | 9.23 | 9.40 | 8.97 | -1.60% | 2.62% | 53327 | 4880万 | 18.78 | 47.28 | 26.38 | 43 | 中粮科工 | 2024-01-17 三 | 9.65 | 9.65 | 9.38 | 9.68 | 9.38 | -2.80% | 1.37% | 27837 | 2651万 | 19.08 | 48.05 | 26.81 | 44 | 中粮科工 | 2024-01-16 二 | 9.67 | 9.76 | 9.65 | 9.76 | 9.50 | -1.13% | 1.45% | 29439 | 2832万 | 19.63 | 49.43 | 27.58 | 45 | 中粮科工 | 2024-01-15 一 | 9.72 | 9.76 | 9.76 | 9.77 | 9.57 | 0.00% | 1.72% | 34933 | 3384万 | 19.85 | 50 | 27.9 | 46 | 中粮科工 | 2024-01-12 五 | 9.71 | 9.75 | 9.76 | 9.94 | 9.71 | 0.10% | 2.00% | 40720 | 4004万 | 19.85 | 50 | 27.9 | 47 | 中粮科工 | 2024-01-11 四 | 9.59 | 9.65 | 9.75 | 9.77 | 9.59 | 1.04% | 1.96% | 39941 | 3874万 | 19.83 | 49.95 | 27.87 | 48 | 中粮科工 | 2024-01-10 三 | 9.68 | 9.73 | 9.65 | 9.82 | 9.58 | -0.82% | 2.44% | 49723 | 4816万 | 19.63 | 49.43 | 27.58 | 49 | 中粮科工 | 2024-01-09 二 | 9.54 | 9.49 | 9.73 | 9.85 | 9.54 | 2.53% | 5.00% | 101702 | 9877万 | 19.79 | 49.84 | 27.81 | 50 | 中粮科工 | 2024-01-08 一 | 9.86 | 10.06 | 9.49 | 9.90 | 9.42 | -5.67% | 5.66% | 115067 | 11053万 | 19.3 | 48.61 | 27.12 | 51 | 中粮科工 | 2024-01-05 五 | 10.23 | 10.23 | 10.06 | 10.37 | 10.03 | -1.66% | 3.34% | 68039 | 6934万 | 20.46 | 51.53 | 28.75 | 52 | 中粮科工 | 2024-01-04 四 | 10.35 | 10.35 | 10.23 | 10.37 | 10.21 | -1.16% | 3.24% | 65968 | 6788万 | 20.81 | 52.41 | 29.24 | 53 | 中粮科工 | 2024-01-03 三 | 10.46 | 10.56 | 10.35 | 10.57 | 10.27 | -1.99% | 3.81% | 77545 | 8044万 | 21.05 | 53.02 | 29.58 | 54 | 中粮科工 | 2024-01-02 二 | 10.94 | 10.93 | 10.56 | 11.01 | 10.54 | -3.39% | 3.55% | 72197 | 7763万 | 21.48 | 54.1 | 30.18 | 55 | 中粮科工 | 2023-12-29 五 | 10.89 | 10.92 | 10.93 | 11.10 | 10.83 | 0.09% | 2.09% | 42466 | 4635万 | 22.23 | 55.99 | 31.24 | 56 | 中粮科工 | 2023-12-28 四 | 10.84 | 10.79 | 10.92 | 11.07 | 10.73 | 1.20% | 1.80% | 36710 | 4021万 | 22.21 | 55.94 | 31.21 | 57 | 中粮科工 | 2023-12-27 三 | 10.76 | 10.76 | 10.79 | 10.84 | 10.66 | 0.28% | 0.63% | 12837 | 1379万 | 21.95 | 55.27 | 30.84 | 58 | 中粮科工 | 2023-12-26 二 | 10.85 | 10.85 | 10.76 | 10.88 | 10.72 | -0.83% | 0.67% | 13579 | 1465万 | 21.89 | 55.12 | 30.75 | 59 | 中粮科工 | 2023-12-25 一 | 10.97 | 10.99 | 10.85 | 11.02 | 10.78 | -1.27% | 0.68% | 13865 | 1503万 | 22.07 | 55.58 | 31.01 | 60 | 中粮科工 | 2023-12-22 五 | 11.13 | 11.12 | 10.99 | 11.14 | 10.94 | -1.17% | 0.92% | 18649 | 2055万 | 22.36 | 56.3 | 31.41 | 61 | 中粮科工 | 2023-12-21 四 | 11.14 | 11.06 | 11.12 | 11.18 | 10.90 | 0.54% | 1.27% | 25745 | 2848万 | 22.62 | 56.96 | 31.78 | 62 | 中粮科工 | 2023-12-20 三 | 11.06 | 11.06 | 11.06 | 11.30 | 11.05 | 0.00% | 1.12% | 22749 | 2537万 | 22.5 | 56.66 | 31.61 | 63 | 中粮科工 | 2023-12-19 二 | 11.10 | 11.10 | 11.06 | 11.15 | 10.95 | -0.36% | 1.03% | 20958 | 2311万 | 22.5 | 56.66 | 31.61 | 64 | 中粮科工 | 2023-12-18 一 | 11.24 | 11.28 | 11.10 | 11.32 | 11.08 | -1.60% | 0.74% | 15067 | 1684万 | 22.58 | 56.86 | 31.73 | 65 | 中粮科工 | 2023-12-15 五 | 11.33 | 11.33 | 11.28 | 11.49 | 11.24 | -0.44% | 0.92% | 18750 | 2127万 | 22.95 | 57.78 | 32.24 | 66 | 中粮科工 | 2023-12-14 四 | 11.31 | 11.28 | 11.33 | 11.40 | 11.26 | 0.44% | 0.69% | 13994 | 1587万 | 23.05 | 58.04 | 32.38 | 67 | 中粮科工 | 2023-12-13 三 | 11.37 | 11.38 | 11.28 | 11.42 | 11.27 | -0.88% | 0.64% | 13116 | 1487万 | 22.95 | 57.78 | 32.24 | 68 | 中粮科工 | 2023-12-12 二 | 11.39 | 11.36 | 11.38 | 11.43 | 11.26 | 0.18% | 0.57% | 11537 | 1306万 | 23.15 | 58.3 | 32.53 | 69 | 中粮科工 | 2023-12-11 一 | 11.28 | 11.22 | 11.36 | 11.39 | 11.06 | 1.25% | 1.30% | 26382 | 2968万 | 23.11 | 58.19 | 32.47 | 70 | 中粮科工 | 2023-12-08 五 | 11.52 | 11.53 | 11.22 | 11.59 | 11.16 | -2.69% | 2.24% | 45478 | 5146万 | 22.82 | 57.48 | 32.07 | 71 | 中粮科工 | 2023-12-07 四 | 11.71 | 11.65 | 11.53 | 11.71 | 11.51 | -1.03% | 0.94% | 19072 | 2206万 | 23.45 | 59.07 | 32.96 | 72 | 中粮科工 | 2023-12-06 三 | 11.64 | 11.64 | 11.65 | 11.75 | 11.60 | 0.09% | 0.68% | 13917 | 1625万 | 23.7 | 59.68 | 33.3 | 73 | 中粮科工 | 2023-12-05 二 | 11.88 | 11.93 | 11.64 | 11.93 | 11.64 | -2.43% | 1.04% | 21079 | 2485万 | 23.68 | 59.63 | 33.27 | 74 | 中粮科工 | 2023-12-04 一 | 11.84 | 11.81 | 11.93 | 12.02 | 11.70 | 1.02% | 1.28% | 26084 | 3098万 | 24.27 | 61.11 | 34.1 | 75 | 中粮科工 | 2023-12-01 五 | 11.75 | 11.79 | 11.81 | 11.97 | 11.69 | 0.17% | 1.19% | 24189 | 2860万 | 24.02 | 60.5 | 33.76 | 76 | 中粮科工 | 2023-11-30 四 | 11.82 | 11.85 | 11.79 | 12.00 | 11.71 | -0.51% | 0.89% | 18067 | 2130万 | 23.98 | 60.4 | 33.7 | 77 | 中粮科工 | 2023-11-29 三 | 11.94 | 11.94 | 11.85 | 11.96 | 11.82 | -0.75% | 0.70% | 14298 | 1698万 | 24.1 | 60.7 | 33.87 | 78 | 中粮科工 | 2023-11-28 二 | 11.81 | 11.85 | 11.94 | 11.96 | 11.70 | 0.76% | 0.89% | 18098 | 2149万 | 24.29 | 61.17 | 34.13 | 79 | 中粮科工 | 2023-11-27 一 | 11.88 | 11.88 | 11.85 | 11.97 | 11.81 | -0.25% | 0.75% | 15323 | 1817万 | 24.1 | 60.7 | 33.87 | 80 | 中粮科工 | 2023-11-24 五 | 12.19 | 12.14 | 11.88 | 12.19 | 11.83 | -2.14% | 1.33% | 26980 | 3222万 | 24.17 | 60.86 | 33.96 | 81 | 中粮科工 | 2023-11-23 四 | 12.00 | 12.05 | 12.14 | 12.15 | 11.96 | 0.75% | 0.97% | 19663 | 2373万 | 24.69 | 62.19 | 34.7 | 82 | 中粮科工 | 2023-11-22 三 | 12.21 | 12.24 | 12.05 | 12.28 | 12.05 | -1.55% | 1.04% | 21142 | 2569万 | 24.51 | 61.73 | 34.44 | 83 | 中粮科工 | 2023-11-21 二 | 12.30 | 12.27 | 12.24 | 12.34 | 12.20 | -0.24% | 0.97% | 19823 | 2435万 | 24.9 | 62.7 | 34.98 | 84 | 中粮科工 | 2023-11-20 一 | 12.19 | 12.15 | 12.27 | 12.27 | 12.07 | 0.99% | 0.96% | 19480 | 2376万 | 24.96 | 62.86 | 35.07 | 85 | 中粮科工 | 2023-11-17 五 | 12.16 | 12.13 | 12.15 | 12.20 | 12.03 | 0.16% | 0.87% | 17663 | 2138万 | 24.71 | 62.24 | 34.73 | 86 | 中粮科工 | 2023-11-16 四 | 12.34 | 12.31 | 12.13 | 12.34 | 12.11 | -1.46% | 0.82% | 16630 | 2026万 | 24.67 | 62.14 | 34.67 | 87 | 中粮科工 | 2023-11-15 三 | 12.31 | 12.26 | 12.31 | 12.46 | 12.25 | 0.41% | 1.15% | 23390 | 2883万 | 25.04 | 63.06 | 35.18 | 88 | 中粮科工 | 2023-11-14 二 | 12.16 | 12.19 | 12.26 | 12.35 | 12.12 | 0.57% | 1.24% | 25318 | 3102万 | 24.94 | 62.8 | 35.04 | 89 | 中粮科工 | 2023-11-13 一 | 12.14 | 12.13 | 12.19 | 12.24 | 12.03 | 0.49% | 1.21% | 24565 | 2974万 | 24.8 | 62.45 | 34.84 | 90 | 中粮科工 | 2023-11-10 五 | 12.35 | 12.28 | 12.13 | 12.35 | 12.09 | -1.22% | 0.70% | 14239 | 1729万 | 24.67 | 62.14 | 34.67 | 91 | 中粮科工 | 2023-11-09 四 | 12.28 | 12.35 | 12.28 | 12.37 | 12.21 | -0.57% | 1.04% | 21098 | 2591万 | 24.98 | 62.91 | 35.1 | 92 | 中粮科工 | 2023-11-08 三 | 12.31 | 12.37 | 12.35 | 12.39 | 12.22 | -0.16% | 0.71% | 14413 | 1775万 | 25.12 | 63.27 | 35.3 | 93 | 中粮科工 | 2023-11-07 二 | 12.39 | 12.37 | 12.37 | 12.43 | 12.19 | 0.00% | 0.96% | 19471 | 2395万 | 25.16 | 63.37 | 35.36 | 94 | 中粮科工 | 2023-11-06 一 | 12.22 | 12.17 | 12.37 | 12.38 | 12.22 | 1.64% | 0.81% | 16496 | 2034万 | 25.16 | 63.37 | 35.36 | 95 | 中粮科工 | 2023-11-03 五 | 12.05 | 12.00 | 12.17 | 12.26 | 12.05 | 1.42% | 0.70% | 14313 | 1744万 | 24.76 | 62.34 | 34.78 | 96 | 中粮科工 | 2023-11-02 四 | 12.15 | 12.16 | 12.00 | 12.23 | 11.99 | -1.32% | 0.61% | 12360 | 1493万 | 24.41 | 61.47 | 34.3 | 97 | 中粮科工 | 2023-11-01 三 | 12.24 | 12.25 | 12.16 | 12.34 | 12.14 | -0.73% | 0.65% | 13257 | 1617万 | 24.74 | 62.29 | 34.76 | 98 | 中粮科工 | 2023-10-31 二 | 12.24 | 12.32 | 12.25 | 12.35 | 12.10 | -0.57% | 0.94% | 19111 | 2332万 | 24.92 | 62.75 | 35.01 | 99 | 中粮科工 | 2023-10-30 一 | 12.40 | 12.32 | 12.32 | 12.46 | 12.22 | 0.00% | 0.81% | 16552 | 2039万 | 25.06 | 63.11 | 35.21 | 100 | 中粮科工 | 2023-10-27 五 | 12.23 | 12.23 | 12.32 | 12.40 | 12.12 | 0.74% | 0.75% | 15210 | 1871万 | 25.06 | 63.11 | 35.21 | 101 | 中粮科工 | 2023-10-26 四 | 12.26 | 12.33 | 12.23 | 12.30 | 12.04 | -0.81% | 0.67% | 13650 | 1658万 | 24.88 | 62.65 | 34.96 | 102 | 中粮科工 | 2023-10-25 三 | 12.05 | 11.93 | 12.33 | 12.44 | 12.03 | 3.35% | 1.45% | 29446 | 3624万 | 25.08 | 63.16 | 35.35 | 103 | 中粮科工 | 2023-10-24 二 | 11.60 | 11.57 | 11.93 | 11.96 | 11.60 | 3.11% | 0.97% | 19783 | 2346万 | 24.27 | 61.11 | 34.21 | 104 | 中粮科工 | 2023-10-23 一 | 11.85 | 11.96 | 11.57 | 11.94 | 11.53 | -3.26% | 0.79% | 16010 | 1872万 | 23.53 | 59.27 | 33.18 | 105 | 中粮科工 | 2023-10-20 五 | 12.01 | 12.08 | 11.96 | 12.08 | 11.91 | -0.99% | 0.72% | 14638 | 1752万 | 24.33 | 61.27 | 34.29 | 106 | 中粮科工 | 2023-10-19 四 | 12.35 | 12.44 | 12.08 | 12.40 | 12.07 | -2.89% | 1.29% | 26256 | 3195万 | 24.57 | 61.88 | 34.64 | 107 | 中粮科工 | 2023-10-18 三 | 12.31 | 12.30 | 12.44 | 12.66 | 12.23 | 1.14% | 1.70% | 34522 | 4322万 | 25.3 | 63.73 | 35.67 | 108 | 中粮科工 | 2023-10-17 二 | 12.26 | 12.29 | 12.30 | 12.33 | 12.21 | 0.08% | 0.49% | 9983 | 1225万 | 25.02 | 63.01 | 35.27 | 109 | 中粮科工 | 2023-10-16 一 | 12.27 | 12.25 | 12.29 | 12.38 | 12.21 | 0.33% | 0.73% | 14942 | 1839万 | 25 | 62.96 | 35.24 | 110 | 中粮科工 | 2023-10-13 五 | 12.47 | 12.57 | 12.25 | 12.49 | 12.21 | -2.55% | 1.03% | 21008 | 2589万 | 24.92 | 62.75 | 35.13 | 111 | 中粮科工 | 2023-10-12 四 | 12.51 | 12.44 | 12.57 | 12.58 | 12.39 | 1.05% | 0.75% | 15348 | 1919万 | 25.57 | 64.39 | 36.04 | 112 | 中粮科工 | 2023-10-11 三 | 12.66 | 12.64 | 12.44 | 12.66 | 12.44 | -1.58% | 0.95% | 19251 | 2410万 | 25.3 | 63.73 | 35.67 | 113 | 中粮科工 | 2023-10-10 二 | 12.88 | 12.88 | 12.64 | 12.99 | 12.38 | -1.86% | 2.23% | 45439 | 5745万 | 25.71 | 64.75 | 36.24 | 114 | 中粮科工 | 2023-10-09 一 | 12.98 | 12.99 | 12.88 | 13.11 | 12.84 | -0.85% | 0.68% | 13738 | 1776万 | 26.2 | 65.98 | 36.93 | 115 | 中粮科工 | 2023-09-28 四 | 12.92 | 12.98 | 12.99 | 13.05 | 12.92 | 0.08% | 0.71% | 14385 | 1869万 | 26.42 | 66.54 | 37.25 | 116 | 中粮科工 | 2023-09-27 三 | 12.84 | 12.89 | 12.98 | 13.02 | 12.84 | 0.70% | 0.63% | 12743 | 1653万 | 26.4 | 66.49 | 37.22 | 117 | 中粮科工 | 2023-09-26 二 | 12.83 | 12.85 | 12.89 | 13.06 | 12.80 | 0.31% | 0.75% | 15338 | 1986万 | 26.22 | 66.03 | 36.96 | 118 | 中粮科工 | 2023-09-25 一 | 12.83 | 12.89 | 12.85 | 12.92 | 12.74 | -0.31% | 0.75% | 15228 | 1954万 | 26.14 | 65.83 | 36.85 | 119 | 中粮科工 | 2023-09-22 五 | 12.73 | 12.69 | 12.89 | 12.93 | 12.63 | 1.58% | 1.00% | 20305 | 2604万 | 26.22 | 66.03 | 36.96 | 120 | 中粮科工 | 2023-09-21 四 | 12.83 | 12.89 | 12.69 | 12.95 | 12.68 | -1.55% | 1.23% | 24927 | 3191万 | 25.81 | 65.01 | 36.39 | 121 | 中粮科工 | 2023-09-20 三 | 13.29 | 13.35 | 12.89 | 13.32 | 12.84 | -3.45% | 2.27% | 46079 | 6001万 | 26.22 | 66.03 | 36.96 | 122 | 中粮科工 | 2023-09-19 二 | 13.31 | 13.34 | 13.35 | 13.48 | 13.29 | 0.07% | 0.77% | 15734 | 2103万 | 27.16 | 68.39 | 38.28 | 123 | 中粮科工 | 2023-09-18 一 | 13.36 | 13.41 | 13.34 | 13.43 | 13.28 | -0.52% | 0.54% | 10969 | 1465万 | 27.14 | 68.34 | 38.25 | 124 | 中粮科工 | 2023-09-15 五 | 13.40 | 13.34 | 13.41 | 13.45 | 13.31 | 0.52% | 0.72% | 14550 | 1948万 | 27.28 | 68.7 | 38.45 | 125 | 中粮科工 | 2023-09-14 四 | 13.53 | 13.51 | 13.34 | 13.53 | 13.28 | -1.26% | 0.80% | 16206 | 2166万 | 27.14 | 68.34 | 38.25 | 126 | 中粮科工 | 2023-09-13 三 | 13.49 | 13.46 | 13.51 | 13.52 | 13.33 | 0.37% | 0.84% | 17095 | 2298万 | 27.48 | 69.21 | 38.74 | 127 | 中粮科工 | 2023-09-12 二 | 13.55 | 13.60 | 13.46 | 13.60 | 13.45 | -1.03% | 0.70% | 14311 | 1932万 | 27.38 | 68.95 | 38.59 | 128 | 中粮科工 | 2023-09-11 一 | 13.45 | 13.44 | 13.60 | 13.65 | 13.28 | 1.19% | 1.41% | 28637 | 3879万 | 27.66 | 69.67 | 39 | 129 | 中粮科工 | 2023-09-08 五 | 13.35 | 13.44 | 13.44 | 13.52 | 13.21 | 0.00% | 0.89% | 18136 | 2427万 | 27.34 | 68.85 | 38.54 | 130 | 中粮科工 | 2023-09-07 四 | 13.48 | 13.55 | 13.44 | 13.54 | 13.42 | -0.81% | 0.76% | 15552 | 2093万 | 27.34 | 68.85 | 38.54 | 131 | 中粮科工 | 2023-09-06 三 | 13.40 | 13.48 | 13.55 | 13.56 | 13.38 | 0.52% | 0.78% | 15862 | 2136万 | 27.56 | 69.41 | 38.85 | 132 | 中粮科工 | 2023-09-05 二 | 13.64 | 13.64 | 13.48 | 13.64 | 13.41 | -1.17% | 1.30% | 26406 | 3556万 | 27.42 | 69.05 | 38.65 | 133 | 中粮科工 | 2023-09-04 一 | 13.61 | 13.61 | 13.64 | 13.67 | 13.47 | 0.22% | 1.47% | 29905 | 4064万 | 27.75 | 69.87 | 39.11 | 134 | 中粮科工 | 2023-09-01 五 | 13.36 | 13.35 | 13.61 | 13.64 | 13.32 | 1.95% | 1.63% | 33078 | 4469万 | 27.68 | 69.72 | 39.02 | 135 | 中粮科工 | 2023-08-31 四 | 13.34 | 13.44 | 13.35 | 13.50 | 13.27 | -0.67% | 0.90% | 18329 | 2442万 | 27.16 | 68.39 | 38.28 | 136 | 中粮科工 | 2023-08-30 三 | 13.51 | 13.59 | 13.44 | 13.58 | 13.30 | -1.10% | 1.41% | 28623 | 3847万 | 27.34 | 68.85 | 38.54 | 137 | 中粮科工 | 2023-08-29 二 | 13.02 | 13.05 | 13.59 | 13.66 | 13.02 | 4.14% | 2.55% | 51897 | 6968万 | 27.64 | 69.62 | 38.97 | 138 | 中粮科工 | 2023-08-28 一 | 13.79 | 13.01 | 13.05 | 13.87 | 12.97 | 0.31% | 2.29% | 46649 | 6229万 | 26.55 | 66.85 | 37.42 | 139 | 中粮科工 | 2023-08-25 五 | 13.03 | 12.99 | 13.01 | 13.26 | 12.78 | 0.15% | 1.62% | 32911 | 4283万 | 26.46 | 66.65 | 37.3 | 140 | 中粮科工 | 2023-08-23 三 | 13.03 | 13.16 | 12.91 | 13.18 | 12.90 | -1.90% | 1.32% | 26758 | 3487万 | 26.26 | 66.13 | 38.03 | 141 | 中粮科工 | 2023-08-22 二 | 13.42 | 13.39 | 13.16 | 13.50 | 12.81 | -1.72% | 2.44% | 49696 | 6503万 | 26.77 | 67.42 | 38.77 |
|
行情刷新 | 流通股东
|