| 股票名称 | 代码 301072 | 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 | 中捷精工 | 2024-04-30 二 | 23.33 | 23.41 | 22.68 | 23.71 | 22.29 | -3.12% | 13.22% | 44091 | 10087万 | 7.56 | 23.83 | 131.17 | 2 | 中捷精工 | 2024-04-29 一 | 22.08 | 22.17 | 23.41 | 23.76 | 22.08 | 5.59% | 17.46% | 58239 | 13422万 | 7.81 | 24.59 | 135.39 | 3 | 中捷精工 | 2024-04-26 五 | 22.00 | 22.54 | 22.17 | 22.73 | 21.86 | -1.64% | 13.29% | 44327 | 9895万 | 7.39 | 23.29 | 128.22 | 4 | 中捷精工 | 2024-04-25 四 | 21.68 | 22.13 | 22.54 | 23.45 | 21.49 | 1.85% | 15.24% | 50821 | 11412万 | 7.52 | 23.68 | 130.36 | 5 | 中捷精工 | 2024-04-24 三 | 21.25 | 21.48 | 22.13 | 22.41 | 21.25 | 3.03% | 11.96% | 39899 | 8804万 | 7.38 | 23.25 | 61.35 | 6 | 中捷精工 | 2024-04-23 二 | 21.27 | 21.32 | 21.48 | 21.90 | 20.71 | 0.75% | 10.78% | 35941 | 7707万 | 7.16 | 22.57 | 59.54 | 7 | 中捷精工 | 2024-04-22 一 | 22.36 | 22.40 | 21.32 | 22.36 | 21.05 | -4.82% | 10.42% | 34751 | 7472万 | 7.11 | 22.4 | 59.1 | 8 | 中捷精工 | 2024-04-19 五 | 21.81 | 21.81 | 22.40 | 22.79 | 21.17 | 2.71% | 17.79% | 59339 | 13001万 | 7.47 | 23.53 | 62.09 | 9 | 中捷精工 | 2024-04-18 四 | 21.16 | 21.16 | 21.81 | 22.22 | 20.64 | 3.07% | 21.64% | 72178 | 15556万 | 7.27 | 22.91 | 60.46 | 10 | 中捷精工 | 2024-04-17 三 | 18.09 | 17.63 | 21.16 | 21.16 | 18.09 | 20.02% | 19.38% | 64625 | 13024万 | 7.06 | 22.23 | 58.66 | 11 | 中捷精工 | 2024-04-16 二 | 20.10 | 20.59 | 17.63 | 20.37 | 17.60 | -14.38% | 14.82% | 49441 | 9146万 | 5.88 | 18.52 | 48.87 | 12 | 中捷精工 | 2024-04-15 一 | 21.19 | 22.48 | 20.59 | 22.19 | 20.29 | -8.41% | 13.94% | 46480 | 9765万 | 6.87 | 21.63 | 57.08 | 13 | 中捷精工 | 2024-04-12 五 | 22.34 | 22.12 | 22.48 | 23.77 | 22.34 | 1.63% | 13.45% | 44850 | 10273万 | 7.5 | 23.62 | 62.32 | 14 | 中捷精工 | 2024-04-11 四 | 22.11 | 22.44 | 22.12 | 22.80 | 21.88 | -1.43% | 10.76% | 35885 | 8020万 | 7.38 | 23.24 | 61.32 | 15 | 中捷精工 | 2024-04-10 三 | 23.03 | 22.92 | 22.44 | 23.06 | 21.85 | -2.09% | 12.95% | 43184 | 9622万 | 7.48 | 23.57 | 62.2 | 16 | 中捷精工 | 2024-04-09 二 | 23.50 | 23.79 | 22.92 | 24.14 | 22.71 | -3.66% | 15.60% | 52046 | 12047万 | 7.64 | 24.08 | 63.54 | 17 | 中捷精工 | 2024-04-08 一 | 24.34 | 25.17 | 23.79 | 25.99 | 23.70 | -5.48% | 14.11% | 47076 | 11624万 | 7.94 | 24.99 | 65.95 | 18 | 中捷精工 | 2024-04-03 三 | 27.68 | 28.31 | 25.17 | 27.73 | 25.12 | -11.09% | 22.59% | 75332 | 19461万 | 8.4 | 26.44 | 69.77 | 19 | 中捷精工 | 2024-04-02 二 | 29.00 | 30.30 | 28.31 | 29.35 | 28.06 | -6.57% | 30.86% | 102932 | 29363万 | 9.44 | 29.74 | 78.48 | 20 | 中捷精工 | 2024-04-01 一 | 27.61 | 26.84 | 30.30 | 31.20 | 27.58 | 12.89% | 41.89% | 139723 | 41110万 | 10.11 | 31.83 | 83.99 | 21 | 中捷精工 | 2024-03-29 五 | 29.08 | 27.09 | 26.84 | 30.58 | 26.66 | -0.92% | 30.85% | 102913 | 29391万 | 8.95 | 28.2 | 74.4 | 22 | 中捷精工 | 2024-03-28 四 | 25.58 | 25.83 | 27.09 | 27.87 | 24.70 | 4.88% | 22.04% | 73529 | 19702万 | 9.04 | 28.46 | 75.09 | 23 | 中捷精工 | 2024-03-27 三 | 28.02 | 29.90 | 25.83 | 28.85 | 24.60 | -13.61% | 28.43% | 94820 | 25158万 | 8.62 | 27.14 | 71.6 | 24 | 中捷精工 | 2024-03-26 二 | 27.52 | 28.94 | 29.90 | 31.60 | 27.06 | 3.32% | 42.18% | 140689 | 41898万 | 9.97 | 31.41 | 82.88 | 25 | 中捷精工 | 2024-03-25 一 | 25.18 | 24.93 | 28.94 | 29.00 | 24.92 | 16.09% | 33.25% | 110908 | 29664万 | 9.65 | 30.4 | 80.22 | 26 | 中捷精工 | 2024-03-22 五 | 24.92 | 25.30 | 24.93 | 25.56 | 24.29 | -1.46% | 12.56% | 41880 | 10415万 | 8.32 | 26.19 | 69.11 | 27 | 中捷精工 | 2024-03-21 四 | 25.15 | 24.90 | 25.30 | 25.50 | 24.48 | 1.61% | 15.45% | 51522 | 12912万 | 8.44 | 26.58 | 70.13 | 28 | 中捷精工 | 2024-03-20 三 | 24.77 | 24.96 | 24.90 | 25.30 | 24.26 | -0.24% | 13.24% | 44155 | 10912万 | 8.31 | 26.16 | 69.02 | 29 | 中捷精工 | 2024-03-19 二 | 26.00 | 26.47 | 24.96 | 26.38 | 24.81 | -5.70% | 21.70% | 72389 | 18447万 | 8.33 | 26.22 | 69.19 | 30 | 中捷精工 | 2024-03-18 一 | 25.61 | 26.39 | 26.47 | 27.20 | 25.50 | 0.30% | 25.88% | 86324 | 22582万 | 8.83 | 27.81 | 73.38 | 31 | 中捷精工 | 2024-03-15 五 | 25.60 | 26.16 | 26.39 | 27.39 | 24.88 | 0.88% | 31.47% | 104973 | 27386万 | 8.8 | 27.72 | 73.15 | 32 | 中捷精工 | 2024-03-14 四 | 23.00 | 24.00 | 26.16 | 27.97 | 22.77 | 9.00% | 33.77% | 112655 | 28594万 | 8.73 | 27.48 | 72.52 | 33 | 中捷精工 | 2024-03-08 五 | 20.09 | 20.18 | 19.88 | 20.35 | 19.45 | -1.49% | 8.66% | 28884 | 5707万 | 6.63 | 20.88 | 55.11 | 34 | 中捷精工 | 2024-03-07 四 | 20.00 | 20.01 | 20.18 | 21.47 | 19.86 | 0.85% | 15.79% | 52676 | 10906万 | 6.73 | 21.2 | 55.94 | 35 | 中捷精工 | 2024-03-06 三 | 19.20 | 18.92 | 20.01 | 20.15 | 18.93 | 5.76% | 11.86% | 39558 | 7826万 | 6.67 | 21.02 | 55.47 | 36 | 中捷精工 | 2024-03-05 二 | 19.80 | 19.62 | 18.92 | 19.81 | 18.80 | -3.57% | 7.48% | 24945 | 4770万 | 6.31 | 19.88 | 52.45 | 37 | 中捷精工 | 2024-03-04 一 | 20.12 | 20.12 | 19.62 | 20.29 | 19.25 | -2.49% | 8.08% | 26950 | 5288万 | 6.54 | 20.61 | 54.39 | 38 | 中捷精工 | 2024-03-01 五 | 20.27 | 19.94 | 20.12 | 20.67 | 19.72 | 0.90% | 10.29% | 34308 | 6896万 | 6.71 | 21.14 | 55.77 | 39 | 中捷精工 | 2024-02-29 四 | 18.01 | 19.05 | 19.94 | 20.05 | 18.01 | 4.67% | 12.05% | 40188 | 7887万 | 6.65 | 20.95 | 55.27 | 40 | 中捷精工 | 2024-02-28 三 | 21.00 | 21.49 | 19.05 | 21.47 | 18.90 | -11.35% | 19.43% | 64812 | 13261万 | 6.35 | 20.01 | 52.81 | 41 | 中捷精工 | 2024-02-27 二 | 19.88 | 20.56 | 21.49 | 21.80 | 19.88 | 4.52% | 21.56% | 71926 | 15262万 | 7.17 | 22.58 | 59.57 | 42 | 中捷精工 | 2024-02-26 一 | 19.73 | 20.36 | 20.56 | 21.92 | 19.59 | 0.98% | 19.43% | 64800 | 13401万 | 6.86 | 21.6 | 56.99 | 43 | 中捷精工 | 2024-02-23 五 | 19.39 | 19.78 | 20.36 | 20.97 | 18.55 | 2.93% | 21.07% | 70290 | 13820万 | 6.79 | 21.39 | 56.44 | 44 | 中捷精工 | 2024-02-22 四 | 18.90 | 18.28 | 19.78 | 21.40 | 17.80 | 8.21% | 23.62% | 78776 | 15067万 | 6.6 | 20.78 | 54.83 | 45 | 中捷精工 | 2024-02-21 三 | 15.01 | 15.23 | 18.28 | 18.28 | 15.00 | 20.03% | 9.84% | 32817 | 5639万 | 6.1 | 19.2 | 50.67 | 46 | 中捷精工 | 2024-02-20 二 | 15.12 | 15.06 | 15.23 | 15.37 | 14.61 | 1.13% | 6.39% | 21301 | 3217万 | 5.08 | 16 | 42.22 | 47 | 中捷精工 | 2024-02-19 一 | 14.36 | 14.20 | 15.06 | 15.40 | 14.36 | 6.06% | 9.43% | 31442 | 4687万 | 5.02 | 15.82 | 41.75 | 48 | 中捷精工 | 2024-02-08 四 | 12.27 | 12.39 | 14.20 | 14.31 | 11.71 | 14.61% | 11.27% | 37599 | 4939万 | 4.74 | 14.92 | 39.36 | 49 | 中捷精工 | 2024-02-07 三 | 13.86 | 13.86 | 12.39 | 14.05 | 12.23 | -10.61% | 10.25% | 34173 | 4424万 | 4.13 | 13.02 | 34.35 | 50 | 中捷精工 | 2024-02-06 二 | 14.17 | 14.17 | 13.86 | 14.49 | 12.01 | -2.19% | 9.71% | 32387 | 4271万 | 4.62 | 14.56 | 38.42 | 51 | 中捷精工 | 2024-02-05 一 | 17.00 | 17.09 | 14.17 | 17.18 | 13.81 | -17.09% | 7.63% | 25449 | 3789万 | 4.73 | 14.89 | 39.28 | 52 | 中捷精工 | 2024-02-02 五 | 18.56 | 18.36 | 17.09 | 18.65 | 16.16 | -6.92% | 5.07% | 16905 | 2946万 | 5.7 | 17.95 | 47.37 | 53 | 中捷精工 | 2024-02-01 四 | 18.41 | 18.58 | 18.36 | 18.82 | 17.65 | -1.18% | 4.03% | 13444 | 2449万 | 6.12 | 19.29 | 50.89 | 54 | 中捷精工 | 2024-01-31 三 | 20.00 | 20.20 | 18.58 | 20.80 | 18.58 | -8.02% | 4.84% | 16150 | 3102万 | 6.2 | 19.52 | 51.5 | 55 | 中捷精工 | 2024-01-30 二 | 20.84 | 21.14 | 20.20 | 21.12 | 20.10 | -4.45% | 2.37% | 7891 | 1628万 | 6.74 | 21.22 | 56 | 56 | 中捷精工 | 2024-01-29 一 | 21.99 | 21.90 | 21.14 | 22.19 | 21.03 | -3.47% | 2.58% | 8621 | 1847万 | 7.05 | 22.21 | 58.6 | 57 | 中捷精工 | 2024-01-26 五 | 22.13 | 22.12 | 21.90 | 22.52 | 21.78 | -0.99% | 2.69% | 8982 | 1990万 | 7.3 | 23.01 | 60.71 | 58 | 中捷精工 | 2024-01-25 四 | 21.79 | 21.38 | 22.12 | 22.14 | 21.05 | 3.46% | 3.48% | 11604 | 2524万 | 7.38 | 23.24 | 61.32 | 59 | 中捷精工 | 2024-01-24 三 | 21.51 | 21.08 | 21.38 | 21.73 | 20.52 | 1.42% | 3.22% | 10737 | 2274万 | 7.13 | 22.46 | 59.27 | 60 | 中捷精工 | 2024-01-23 二 | 21.19 | 21.38 | 21.08 | 21.60 | 20.81 | -1.40% | 3.21% | 10705 | 2256万 | 7.03 | 22.15 | 58.43 | 61 | 中捷精工 | 2024-01-22 一 | 22.75 | 22.64 | 21.38 | 22.98 | 21.02 | -5.57% | 3.77% | 12567 | 2774万 | 7.13 | 22.46 | 59.27 | 62 | 中捷精工 | 2024-01-19 五 | 23.41 | 23.20 | 22.64 | 23.41 | 22.64 | -2.41% | 2.26% | 7546 | 1730万 | 7.55 | 23.78 | 62.76 | 63 | 中捷精工 | 2024-01-18 四 | 23.24 | 23.35 | 23.20 | 23.89 | 22.63 | -0.64% | 3.18% | 10593 | 2445万 | 7.74 | 24.37 | 64.31 | 64 | 中捷精工 | 2024-01-17 三 | 24.23 | 24.11 | 23.35 | 24.27 | 23.35 | -3.15% | 2.37% | 7910 | 1889万 | 7.79 | 24.53 | 64.73 | 65 | 中捷精工 | 2024-01-16 二 | 24.08 | 24.09 | 24.11 | 24.36 | 23.77 | 0.08% | 2.10% | 6992 | 1680万 | 8.04 | 25.33 | 66.83 | 66 | 中捷精工 | 2024-01-15 一 | 24.41 | 24.35 | 24.09 | 24.41 | 23.90 | -1.07% | 2.09% | 6966 | 1680万 | 8.04 | 25.31 | 66.78 | 67 | 中捷精工 | 2024-01-12 五 | 24.59 | 24.53 | 24.35 | 24.89 | 24.32 | -0.73% | 2.33% | 7766 | 1912万 | 8.12 | 25.58 | 67.5 | 68 | 中捷精工 | 2024-01-11 四 | 23.87 | 24.00 | 24.53 | 24.54 | 23.82 | 2.21% | 2.93% | 9776 | 2374万 | 8.18 | 25.77 | 68 | 69 | 中捷精工 | 2024-01-10 三 | 24.34 | 24.33 | 24.00 | 24.42 | 23.75 | -1.36% | 2.06% | 6884 | 1658万 | 8.01 | 25.21 | 66.53 | 70 | 中捷精工 | 2024-01-09 二 | 24.20 | 24.15 | 24.33 | 24.66 | 24.06 | 0.75% | 2.34% | 7807 | 1906万 | 8.12 | 25.56 | 67.44 | 71 | 中捷精工 | 2024-01-08 一 | 24.67 | 24.63 | 24.15 | 24.71 | 24.10 | -1.95% | 2.10% | 7004 | 1708万 | 8.06 | 25.37 | 66.94 | 72 | 中捷精工 | 2024-01-05 五 | 25.15 | 24.92 | 24.63 | 25.30 | 24.45 | -1.16% | 2.73% | 9113 | 2270万 | 8.22 | 25.87 | 68.28 | 73 | 中捷精工 | 2024-01-04 四 | 24.95 | 24.95 | 24.92 | 25.07 | 24.67 | -0.12% | 1.99% | 6641 | 1653万 | 8.31 | 26.18 | 69.08 | 74 | 中捷精工 | 2024-01-03 三 | 25.45 | 25.24 | 24.95 | 25.45 | 24.72 | -1.15% | 2.20% | 7330 | 1828万 | 8.32 | 26.21 | 69.16 | 75 | 中捷精工 | 2024-01-02 二 | 25.45 | 25.25 | 25.24 | 25.55 | 25.15 | -0.04% | 2.53% | 8446 | 2140万 | 8.42 | 26.52 | 69.97 | 76 | 中捷精工 | 2023-12-29 五 | 25.05 | 24.70 | 25.25 | 25.30 | 24.52 | 2.23% | 3.03% | 10092 | 2526万 | 8.42 | 26.53 | 69.99 | 77 | 中捷精工 | 2023-12-28 四 | 24.00 | 24.01 | 24.70 | 24.80 | 23.92 | 2.87% | 3.26% | 10877 | 2666万 | 8.24 | 25.95 | 68.47 | 78 | 中捷精工 | 2023-12-27 三 | 24.01 | 24.01 | 24.01 | 24.38 | 23.88 | 0.00% | 2.05% | 6825 | 1641万 | 8.01 | 25.22 | 66.56 | 79 | 中捷精工 | 2023-12-26 二 | 24.74 | 24.76 | 24.01 | 24.96 | 23.96 | -3.03% | 3.09% | 10292 | 2491万 | 8.01 | 25.22 | 66.56 | 80 | 中捷精工 | 2023-12-25 一 | 24.93 | 24.64 | 24.76 | 24.97 | 24.41 | 0.49% | 2.13% | 7107 | 1752万 | 8.26 | 26.01 | 68.64 | 81 | 中捷精工 | 2023-12-22 五 | 25.19 | 24.99 | 24.64 | 25.19 | 24.58 | -1.40% | 2.80% | 9326 | 2320万 | 8.22 | 25.89 | 68.3 | 82 | 中捷精工 | 2023-12-21 四 | 24.79 | 24.80 | 24.99 | 25.18 | 24.31 | 0.77% | 2.94% | 9816 | 2432万 | 8.34 | 26.25 | 69.27 | 83 | 中捷精工 | 2023-12-20 三 | 25.11 | 25.11 | 24.80 | 25.58 | 24.80 | -1.23% | 3.40% | 11331 | 2858万 | 8.27 | 26.05 | 68.75 | 84 | 中捷精工 | 2023-12-19 二 | 24.97 | 24.97 | 25.11 | 25.25 | 24.55 | 0.56% | 2.69% | 8982 | 2240万 | 8.38 | 26.38 | 69.61 | 85 | 中捷精工 | 2023-12-18 一 | 25.48 | 25.10 | 24.97 | 25.48 | 24.80 | -0.52% | 2.77% | 9238 | 2322万 | 8.33 | 26.23 | 69.22 | 86 | 中捷精工 | 2023-12-15 五 | 25.25 | 25.18 | 25.10 | 25.50 | 24.97 | -0.32% | 2.55% | 8503 | 2137万 | 8.37 | 26.37 | 69.58 | 87 | 中捷精工 | 2023-12-14 四 | 25.48 | 25.28 | 25.18 | 25.65 | 25.16 | -0.40% | 3.24% | 10820 | 2743万 | 8.4 | 26.45 | 69.8 | 88 | 中捷精工 | 2023-12-13 三 | 25.42 | 25.42 | 25.28 | 25.76 | 25.10 | -0.55% | 3.93% | 13100 | 3332万 | 8.43 | 26.56 | 70.08 | 89 | 中捷精工 | 2023-12-12 二 | 25.49 | 25.44 | 25.42 | 25.54 | 25.08 | -0.08% | 2.85% | 9512 | 2409万 | 8.48 | 26.7 | 70.47 | 90 | 中捷精工 | 2023-12-11 一 | 24.77 | 24.92 | 25.44 | 25.46 | 24.70 | 2.09% | 4.82% | 16092 | 4055万 | 8.49 | 26.73 | 70.52 | 91 | 中捷精工 | 2023-12-08 五 | 25.39 | 25.39 | 24.92 | 25.79 | 24.80 | -1.85% | 5.09% | 16968 | 4267万 | 8.31 | 26.18 | 69.08 | 92 | 中捷精工 | 2023-12-07 四 | 26.09 | 26.19 | 25.39 | 26.12 | 25.39 | -3.05% | 5.79% | 19316 | 4952万 | 8.47 | 26.67 | 70.38 | 93 | 中捷精工 | 2023-12-06 三 | 26.18 | 26.19 | 26.19 | 27.20 | 26.02 | 0.00% | 6.05% | 20195 | 5331万 | 8.74 | 27.51 | 72.6 | 94 | 中捷精工 | 2023-12-05 二 | 27.02 | 27.20 | 26.19 | 27.42 | 26.05 | -3.71% | 7.79% | 25989 | 6875万 | 8.74 | 27.51 | 72.6 | 95 | 中捷精工 | 2023-12-04 一 | 27.69 | 27.69 | 27.20 | 27.69 | 26.90 | -1.77% | 7.15% | 23834 | 6471万 | 9.07 | 28.57 | 75.4 | 96 | 中捷精工 | 2023-12-01 五 | 28.84 | 28.52 | 27.69 | 28.84 | 27.21 | -2.91% | 11.25% | 37540 | 10408万 | 9.24 | 29.09 | 76.76 | 97 | 中捷精工 | 2023-11-30 四 | 28.01 | 28.12 | 28.52 | 29.54 | 28.01 | 1.42% | 17.83% | 59476 | 17048万 | 9.51 | 29.96 | 79.06 | 98 | 中捷精工 | 2023-11-29 三 | 28.30 | 28.30 | 28.12 | 28.59 | 27.89 | -0.64% | 7.68% | 25629 | 7250万 | 9.38 | 29.54 | 77.95 | 99 | 中捷精工 | 2023-11-28 二 | 27.48 | 27.59 | 28.30 | 28.41 | 27.35 | 2.57% | 9.01% | 30056 | 8458万 | 9.44 | 29.73 | 78.45 | 100 | 中捷精工 | 2023-11-27 一 | 26.91 | 27.14 | 27.59 | 27.80 | 26.91 | 1.66% | 7.03% | 23446 | 6434万 | 9.2 | 28.98 | 76.48 | 101 | 中捷精工 | 2023-11-24 五 | 28.32 | 28.28 | 27.14 | 28.50 | 27.05 | -4.03% | 7.47% | 24917 | 6830万 | 9.05 | 28.51 | 75.23 | 102 | 中捷精工 | 2023-11-23 四 | 27.06 | 27.06 | 28.28 | 28.55 | 27.06 | 4.51% | 11.43% | 38128 | 10655万 | 9.43 | 29.71 | 78.39 | 103 | 中捷精工 | 2023-11-22 三 | 28.00 | 28.11 | 27.06 | 28.08 | 27.01 | -3.74% | 9.32% | 31072 | 8536万 | 9.03 | 28.43 | 75.01 | 104 | 中捷精工 | 2023-11-21 二 | 28.34 | 28.52 | 28.11 | 28.88 | 28.05 | -1.44% | 10.28% | 34280 | 9725万 | 9.38 | 29.53 | 77.92 | 105 | 中捷精工 | 2023-11-20 一 | 28.63 | 28.62 | 28.52 | 28.80 | 28.30 | -0.35% | 8.60% | 28675 | 8176万 | 9.51 | 29.96 | 79.06 | 106 | 中捷精工 | 2023-11-17 五 | 27.94 | 28.24 | 28.62 | 28.85 | 27.92 | 1.35% | 13.38% | 44637 | 12754万 | 9.55 | 30.07 | 79.34 | 107 | 中捷精工 | 2023-11-16 四 | 28.47 | 28.41 | 28.24 | 28.78 | 28.13 | -0.60% | 13.85% | 46188 | 13129万 | 9.42 | 29.67 | 78.28 | 108 | 中捷精工 | 2023-11-15 三 | 28.00 | 27.90 | 28.41 | 28.56 | 27.39 | 1.83% | 15.46% | 51553 | 14470万 | 9.48 | 29.85 | 78.75 | 109 | 中捷精工 | 2023-11-14 二 | 28.00 | 27.85 | 27.90 | 28.00 | 27.51 | 0.18% | 11.38% | 37969 | 10534万 | 9.31 | 29.31 | 77.34 | 110 | 中捷精工 | 2023-11-13 一 | 26.78 | 26.84 | 27.85 | 27.87 | 26.68 | 3.76% | 13.18% | 43950 | 12118万 | 9.29 | 29.26 | 77.2 | 111 | 中捷精工 | 2023-11-10 五 | 26.99 | 27.05 | 26.84 | 27.08 | 26.38 | -0.78% | 6.12% | 20426 | 5453万 | 8.95 | 28.2 | 74.4 | 112 | 中捷精工 | 2023-11-09 四 | 27.26 | 27.38 | 27.05 | 27.36 | 26.68 | -1.21% | 7.52% | 25085 | 6755万 | 9.02 | 28.42 | 74.98 | 113 | 中捷精工 | 2023-11-08 三 | 27.70 | 27.69 | 27.38 | 27.71 | 27.03 | -1.12% | 10.72% | 35747 | 9783万 | 9.13 | 28.76 | 75.9 | 114 | 中捷精工 | 2023-11-07 二 | 27.29 | 27.43 | 27.69 | 27.87 | 27.20 | 0.95% | 11.36% | 37907 | 10468万 | 9.24 | 29.09 | 76.76 | 115 | 中捷精工 | 2023-11-06 一 | 26.84 | 26.59 | 27.43 | 27.49 | 26.58 | 3.16% | 11.58% | 38616 | 10521万 | 9.15 | 28.82 | 76.04 | 116 | 中捷精工 | 2023-11-03 五 | 26.35 | 26.14 | 26.59 | 26.90 | 26.22 | 1.72% | 10.23% | 34132 | 9069万 | 8.87 | 27.93 | 73.71 | 117 | 中捷精工 | 2023-11-02 四 | 27.56 | 27.39 | 26.14 | 27.56 | 26.13 | -4.56% | 14.69% | 49014 | 13041万 | 8.72 | 27.46 | 72.46 | 118 | 中捷精工 | 2023-11-01 三 | 27.15 | 27.28 | 27.39 | 27.82 | 26.93 | 0.40% | 13.61% | 45399 | 12442万 | 9.14 | 28.77 | 75.93 | 119 | 中捷精工 | 2023-10-31 二 | 28.15 | 28.50 | 27.28 | 28.19 | 26.89 | -4.28% | 19.01% | 63391 | 17334万 | 9.1 | 28.66 | 75.62 | 120 | 中捷精工 | 2023-10-30 一 | 28.51 | 29.93 | 28.50 | 28.91 | 27.81 | -4.78% | 26.55% | 88553 | 25097万 | 9.51 | 29.94 | 79 | 121 | 中捷精工 | 2023-10-27 五 | 29.16 | 29.70 | 29.93 | 33.06 | 29.12 | 0.77% | 35.04% | 116891 | 36012万 | 9.98 | 31.44 | 88.2 | 122 | 中捷精工 | 2023-10-26 四 | 28.00 | 28.45 | 29.70 | 29.90 | 27.50 | 4.39% | 29.60% | 98727 | 28521万 | 9.91 | 31.2 | 87.52 | 123 | 中捷精工 | 2023-10-25 三 | 28.30 | 28.85 | 28.45 | 28.68 | 27.82 | -1.39% | 20.43% | 68136 | 19252万 | 9.49 | 29.89 | 83.84 | 124 | 中捷精工 | 2023-10-24 二 | 26.08 | 26.97 | 28.85 | 28.88 | 26.08 | 6.97% | 29.63% | 98845 | 27844万 | 9.62 | 30.31 | 85.02 | 125 | 中捷精工 | 2023-10-23 一 | 25.33 | 25.71 | 26.97 | 28.49 | 25.33 | 4.90% | 23.62% | 78796 | 21372万 | 9 | 28.33 | 79.48 | 126 | 中捷精工 | 2023-10-20 五 | 26.20 | 26.84 | 25.71 | 27.62 | 25.56 | -4.21% | 17.25% | 57537 | 15239万 | 8.58 | 27.01 | 75.77 | 127 | 中捷精工 | 2023-10-19 四 | 26.62 | 27.94 | 26.84 | 27.43 | 26.35 | -3.94% | 22.81% | 76087 | 20365万 | 8.95 | 28.2 | 79.1 | 128 | 中捷精工 | 2023-10-18 三 | 24.99 | 25.14 | 27.94 | 29.99 | 24.70 | 11.14% | 32.37% | 107954 | 30146万 | 9.32 | 29.35 | 82.34 | 129 | 中捷精工 | 2023-10-17 二 | 25.57 | 25.80 | 25.14 | 25.57 | 24.73 | -2.56% | 7.44% | 24821 | 6206万 | 8.39 | 26.41 | 74.09 | 130 | 中捷精工 | 2023-10-16 一 | 26.28 | 26.54 | 25.80 | 26.48 | 25.53 | -2.79% | 9.75% | 32537 | 8433万 | 8.61 | 27.1 | 76.03 | 131 | 中捷精工 | 2023-10-13 五 | 25.80 | 25.67 | 26.54 | 27.10 | 25.80 | 3.39% | 17.88% | 59622 | 15788万 | 8.85 | 27.88 | 78.21 | 132 | 中捷精工 | 2023-10-12 四 | 25.15 | 24.92 | 25.67 | 25.72 | 24.86 | 3.01% | 7.01% | 23378 | 5953万 | 8.56 | 26.97 | 75.65 | 133 | 中捷精工 | 2023-10-11 三 | 25.49 | 25.39 | 24.92 | 25.57 | 24.82 | -1.85% | 5.06% | 16874 | 4223万 | 8.31 | 26.18 | 73.44 | 134 | 中捷精工 | 2023-10-10 二 | 25.78 | 25.80 | 25.39 | 26.00 | 25.00 | -1.59% | 6.85% | 22834 | 5780万 | 8.47 | 26.67 | 74.82 | 135 | 中捷精工 | 2023-10-09 一 | 25.52 | 25.15 | 25.80 | 26.18 | 25.20 | 2.58% | 8.51% | 28389 | 7316万 | 8.61 | 27.1 | 76.03 | 136 | 中捷精工 | 2023-09-28 四 | 24.72 | 24.53 | 25.15 | 25.75 | 24.66 | 2.53% | 6.20% | 20680 | 5230万 | 8.39 | 26.42 | 74.12 | 137 | 中捷精工 | 2023-09-27 三 | 25.29 | 24.98 | 24.53 | 25.29 | 24.36 | -1.80% | 5.14% | 17146 | 4235万 | 8.18 | 25.77 | 72.29 | 138 | 中捷精工 | 2023-09-26 二 | 24.76 | 24.66 | 24.98 | 25.16 | 24.26 | 1.30% | 5.65% | 18845 | 4684万 | 8.33 | 26.24 | 73.61 | 139 | 中捷精工 | 2023-09-25 一 | 24.21 | 24.42 | 24.66 | 25.02 | 24.08 | 0.98% | 3.91% | 13039 | 3216万 | 8.23 | 25.91 | 72.67 | 140 | 中捷精工 | 2023-09-22 五 | 24.00 | 23.84 | 24.42 | 24.68 | 23.78 | 2.43% | 3.42% | 11421 | 2766万 | 8.15 | 25.65 | 71.96 | 141 | 中捷精工 | 2023-09-21 四 | 24.64 | 24.35 | 23.84 | 24.65 | 23.66 | -2.09% | 3.70% | 12329 | 2958万 | 7.95 | 25.05 | 70.25 | 142 | 中捷精工 | 2023-09-20 三 | 24.81 | 24.88 | 24.35 | 25.36 | 24.21 | -2.13% | 4.12% | 13747 | 3411万 | 8.12 | 25.58 | 71.76 | 143 | 中捷精工 | 2023-09-19 二 | 25.68 | 25.41 | 24.88 | 25.70 | 24.70 | -2.09% | 4.91% | 16391 | 4094万 | 8.3 | 26.14 | 73.32 | 144 | 中捷精工 | 2023-09-18 一 | 24.02 | 23.91 | 25.41 | 25.97 | 23.82 | 6.27% | 10.64% | 35473 | 9001万 | 8.48 | 26.69 | 74.88 | 145 | 中捷精工 | 2023-09-15 五 | 24.52 | 24.34 | 23.91 | 24.63 | 23.78 | -1.77% | 4.19% | 13963 | 3353万 | 7.98 | 25.12 | 70.46 | 146 | 中捷精工 | 2023-09-14 四 | 25.00 | 24.98 | 24.34 | 25.05 | 24.13 | -2.56% | 4.10% | 13685 | 3356万 | 8.12 | 25.57 | 71.73 | 147 | 中捷精工 | 2023-09-13 三 | 25.64 | 25.69 | 24.98 | 25.75 | 24.56 | -2.76% | 5.55% | 18508 | 4624万 | 8.33 | 26.24 | 73.61 | 148 | 中捷精工 | 2023-09-12 二 | 25.48 | 25.35 | 25.69 | 25.86 | 25.35 | 1.34% | 6.14% | 20488 | 5256万 | 8.57 | 26.99 | 75.71 | 149 | 中捷精工 | 2023-09-11 一 | 24.89 | 24.62 | 25.35 | 25.66 | 24.46 | 2.97% | 6.83% | 22771 | 5743万 | 8.46 | 26.63 | 74.7 | 150 | 中捷精工 | 2023-09-08 五 | 24.68 | 24.62 | 24.62 | 24.96 | 24.41 | 0.00% | 2.75% | 9184 | 2272万 | 8.21 | 25.86 | 72.55 | 151 | 中捷精工 | 2023-09-07 四 | 25.27 | 25.22 | 24.62 | 25.33 | 24.55 | -2.38% | 4.22% | 14090 | 3488万 | 8.21 | 25.86 | 72.55 | 152 | 中捷精工 | 2023-09-06 三 | 25.45 | 25.31 | 25.22 | 25.50 | 25.16 | -0.36% | 3.62% | 12087 | 3057万 | 8.41 | 26.49 | 74.32 | 153 | 中捷精工 | 2023-09-05 二 | 25.54 | 25.63 | 25.31 | 25.80 | 25.19 | -1.25% | 5.54% | 18475 | 4695万 | 8.44 | 26.59 | 74.59 | 154 | 中捷精工 | 2023-09-04 一 | 24.94 | 24.95 | 25.63 | 25.73 | 24.69 | 2.73% | 8.48% | 28271 | 7184万 | 8.55 | 26.93 | 75.53 | 155 | 中捷精工 | 2023-09-01 五 | 24.68 | 24.46 | 24.95 | 25.08 | 24.37 | 2.00% | 6.20% | 20696 | 5143万 | 8.32 | 26.21 | 73.53 | 156 | 中捷精工 | 2023-08-31 四 | 24.21 | 24.26 | 24.46 | 24.62 | 23.88 | 0.82% | 3.84% | 12800 | 3120万 | 8.16 | 25.7 | 72.08 | 157 | 中捷精工 | 2023-08-30 三 | 24.28 | 24.00 | 24.26 | 24.88 | 24.01 | 1.08% | 5.45% | 18190 | 4430万 | 8.09 | 25.49 | 71.49 | 158 | 中捷精工 | 2023-08-29 二 | 22.40 | 22.38 | 24.00 | 24.26 | 22.20 | 7.24% | 9.27% | 30904 | 7307万 | 8.01 | 25.21 | 74.08 | 159 | 中捷精工 | 2023-08-28 一 | 24.51 | 22.66 | 22.38 | 24.51 | 22.23 | -1.24% | 5.82% | 19399 | 4447万 | 7.46 | 23.51 | 69.08 | 160 | 中捷精工 | 2023-08-25 五 | 23.14 | 23.51 | 22.66 | 23.45 | 22.51 | -3.62% | 6.08% | 20269 | 4643万 | 7.56 | 23.81 | 69.94 | 161 | 中捷精工 | 2023-08-23 三 | 24.33 | 24.21 | 23.83 | 24.46 | 23.68 | -1.57% | 4.50% | 15000 | 3601万 | 7.95 | 25.03 | 73.55 | 162 | 中捷精工 | 2023-08-22 二 | 24.60 | 24.40 | 24.21 | 24.78 | 23.65 | -0.78% | 5.79% | 19325 | 4665万 | 8.08 | 25.43 | 74.72 |
|
行情刷新 | 流通股东
|