| 股票名称 | 代码 301079 | 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 | 邵阳液压 | 2024-04-19 五 | 10.96 | 11.10 | 10.69 | 11.10 | 10.53 | -3.69% | 5.45% | 31837 | 3415万 | 6.24 | 11.8 | 179.34 | 2 | 邵阳液压 | 2024-04-18 四 | 11.45 | 11.50 | 11.10 | 11.56 | 10.90 | -3.48% | 6.74% | 39336 | 4379万 | 6.48 | 12.25 | 186.22 | 3 | 邵阳液压 | 2024-04-17 三 | 10.68 | 10.37 | 11.50 | 11.60 | 10.61 | 10.90% | 8.69% | 50722 | 5723万 | 6.71 | 12.69 | 192.93 | 4 | 邵阳液压 | 2024-04-16 二 | 12.50 | 12.71 | 10.37 | 12.65 | 10.17 | -18.41% | 13.47% | 78633 | 8629万 | 6.05 | 11.44 | 173.97 | 5 | 邵阳液压 | 2024-04-15 一 | 13.77 | 14.15 | 12.71 | 14.18 | 12.22 | -10.18% | 13.77% | 80394 | 10537万 | 7.42 | 14.03 | 213.23 | 6 | 邵阳液压 | 2024-04-12 五 | 13.50 | 13.66 | 14.15 | 14.59 | 13.20 | 3.59% | 18.32% | 106949 | 14992万 | 8.26 | 15.62 | 237.39 | 7 | 邵阳液压 | 2024-04-11 四 | 12.44 | 12.76 | 13.66 | 13.68 | 12.02 | 7.05% | 14.61% | 85265 | 11168万 | 7.97 | 15.08 | 229.17 | 8 | 邵阳液压 | 2024-04-10 三 | 12.45 | 12.40 | 12.76 | 13.38 | 12.28 | 2.90% | 9.72% | 56720 | 7282万 | 7.45 | 14.08 | 214.07 | 9 | 邵阳液压 | 2024-04-09 二 | 12.29 | 12.29 | 12.40 | 12.54 | 12.22 | 0.90% | 3.73% | 21787 | 2695万 | 7.24 | 13.69 | 208.03 | 10 | 邵阳液压 | 2024-04-08 一 | 12.92 | 12.97 | 12.29 | 12.92 | 12.16 | -5.24% | 5.23% | 30527 | 3797万 | 7.17 | 13.56 | 206.19 | 11 | 邵阳液压 | 2024-04-03 三 | 13.16 | 13.18 | 12.97 | 13.18 | 12.56 | -1.59% | 5.63% | 32858 | 4204万 | 7.57 | 14.31 | 217.59 | 12 | 邵阳液压 | 2024-04-02 二 | 13.08 | 13.10 | 13.18 | 13.52 | 12.89 | 0.61% | 6.47% | 37761 | 4975万 | 7.69 | 14.55 | 39.93 | 13 | 邵阳液压 | 2024-04-01 一 | 12.71 | 12.61 | 13.10 | 13.13 | 12.58 | 3.89% | 4.66% | 27174 | 3520万 | 7.65 | 14.46 | 39.68 | 14 | 邵阳液压 | 2024-03-29 五 | 12.31 | 12.31 | 12.61 | 12.93 | 12.31 | 2.44% | 4.60% | 26862 | 3393万 | 7.36 | 13.92 | 38.2 | 15 | 邵阳液压 | 2024-03-28 四 | 11.65 | 11.70 | 12.31 | 12.41 | 11.64 | 5.21% | 4.16% | 24296 | 2948万 | 7.19 | 13.59 | 37.29 | 16 | 邵阳液压 | 2024-03-27 三 | 12.30 | 12.26 | 11.70 | 12.38 | 11.65 | -4.57% | 3.79% | 22123 | 2644万 | 6.83 | 12.91 | 35.44 | 17 | 邵阳液压 | 2024-03-26 二 | 12.38 | 12.38 | 12.26 | 12.62 | 12.03 | -0.97% | 4.55% | 26546 | 3256万 | 7.16 | 13.53 | 37.14 | 18 | 邵阳液压 | 2024-03-25 一 | 12.62 | 12.71 | 12.38 | 12.79 | 12.30 | -2.60% | 4.22% | 24634 | 3096万 | 7.23 | 13.66 | 37.5 | 19 | 邵阳液压 | 2024-03-22 五 | 12.96 | 13.05 | 12.71 | 13.14 | 12.60 | -2.61% | 5.11% | 29833 | 3824万 | 7.42 | 14.03 | 38.5 | 20 | 邵阳液压 | 2024-03-21 四 | 13.11 | 12.93 | 13.05 | 13.50 | 12.93 | 0.93% | 7.09% | 41378 | 5456万 | 7.62 | 14.4 | 39.53 | 21 | 邵阳液压 | 2024-03-20 三 | 12.70 | 12.69 | 12.93 | 12.94 | 12.68 | 1.89% | 3.68% | 21494 | 2762万 | 7.55 | 14.27 | 39.17 | 22 | 邵阳液压 | 2024-03-19 二 | 13.00 | 12.98 | 12.69 | 13.01 | 12.63 | -2.23% | 5.13% | 29923 | 3819万 | 7.41 | 14.01 | 38.44 | 23 | 邵阳液压 | 2024-03-18 一 | 12.56 | 12.32 | 12.98 | 13.06 | 12.49 | 5.36% | 6.45% | 37634 | 4811万 | 7.58 | 14.33 | 39.32 | 24 | 邵阳液压 | 2024-03-15 五 | 11.89 | 11.98 | 12.32 | 12.41 | 11.83 | 2.84% | 4.23% | 24666 | 2997万 | 7.19 | 13.6 | 37.32 | 25 | 邵阳液压 | 2024-03-14 四 | 12.09 | 12.08 | 11.98 | 12.25 | 11.73 | -0.83% | 3.46% | 20217 | 2432万 | 6.99 | 13.22 | 36.29 | 26 | 邵阳液压 | 2024-03-08 五 | 11.80 | 11.65 | 11.57 | 11.88 | 11.37 | -0.69% | 3.65% | 21306 | 2464万 | 6.75 | 12.77 | 35.05 | 27 | 邵阳液压 | 2024-03-07 四 | 11.60 | 11.47 | 11.65 | 11.99 | 11.40 | 1.57% | 6.26% | 36546 | 4275万 | 6.8 | 12.86 | 35.29 | 28 | 邵阳液压 | 2024-03-06 三 | 11.06 | 11.02 | 11.47 | 11.55 | 11.06 | 4.08% | 4.90% | 28620 | 3243万 | 6.69 | 12.66 | 34.75 | 29 | 邵阳液压 | 2024-03-05 二 | 11.40 | 11.51 | 11.02 | 11.42 | 10.99 | -4.26% | 4.18% | 24370 | 2715万 | 6.43 | 12.16 | 33.38 | 30 | 邵阳液压 | 2024-03-04 一 | 11.60 | 11.53 | 11.51 | 11.86 | 11.00 | -0.17% | 4.65% | 27145 | 3103万 | 6.72 | 12.7 | 34.87 | 31 | 邵阳液压 | 2024-03-01 五 | 11.46 | 11.51 | 11.53 | 11.70 | 11.25 | 0.17% | 6.15% | 35869 | 4125万 | 6.73 | 12.73 | 34.93 | 32 | 邵阳液压 | 2024-02-29 四 | 11.00 | 10.79 | 11.51 | 11.55 | 10.28 | 6.67% | 7.59% | 44277 | 4925万 | 6.72 | 12.7 | 34.87 | 33 | 邵阳液压 | 2024-02-28 三 | 12.33 | 12.32 | 10.79 | 12.78 | 10.53 | -12.42% | 11.34% | 66182 | 7718万 | 6.3 | 11.91 | 32.69 | 34 | 邵阳液压 | 2024-02-27 二 | 11.99 | 12.12 | 12.32 | 12.34 | 11.76 | 1.65% | 6.30% | 36767 | 4485万 | 7.19 | 13.6 | 37.32 | 35 | 邵阳液压 | 2024-02-26 一 | 11.82 | 11.52 | 12.12 | 12.48 | 11.66 | 5.21% | 7.65% | 44645 | 5386万 | 7.07 | 13.38 | 36.71 | 36 | 邵阳液压 | 2024-02-23 五 | 11.12 | 10.93 | 11.52 | 11.66 | 11.01 | 5.40% | 4.59% | 26777 | 3031万 | 6.72 | 12.71 | 34.9 | 37 | 邵阳液压 | 2024-02-22 四 | 10.45 | 10.39 | 10.93 | 11.07 | 10.42 | 5.20% | 4.50% | 26271 | 2820万 | 6.38 | 12.06 | 33.11 | 38 | 邵阳液压 | 2024-02-21 三 | 9.89 | 9.97 | 10.39 | 10.88 | 9.83 | 4.21% | 5.94% | 34642 | 3616万 | 6.06 | 11.47 | 31.47 | 39 | 邵阳液压 | 2024-02-20 二 | 9.77 | 9.77 | 9.97 | 9.97 | 9.40 | 2.05% | 3.99% | 23272 | 2277万 | 5.82 | 11 | 30.2 | 40 | 邵阳液压 | 2024-02-19 一 | 9.25 | 9.20 | 9.77 | 9.96 | 9.20 | 6.20% | 5.88% | 34327 | 3316万 | 5.7 | 10.78 | 29.6 | 41 | 邵阳液压 | 2024-02-08 四 | 7.90 | 8.15 | 9.20 | 9.26 | 7.67 | 12.88% | 8.03% | 46867 | 3997万 | 5.37 | 10.15 | 27.87 | 42 | 邵阳液压 | 2024-02-07 三 | 9.16 | 9.19 | 8.15 | 9.28 | 7.86 | -11.32% | 9.21% | 53749 | 4462万 | 4.76 | 8.99 | 24.69 | 43 | 邵阳液压 | 2024-02-06 二 | 9.21 | 9.46 | 9.19 | 9.91 | 8.10 | -2.85% | 8.48% | 49495 | 4363万 | 5.36 | 10.14 | 27.84 | 44 | 邵阳液压 | 2024-02-05 一 | 11.36 | 11.50 | 9.46 | 11.40 | 9.24 | -17.74% | 7.30% | 42633 | 4197万 | 5.52 | 10.44 | 28.66 | 45 | 邵阳液压 | 2024-02-02 五 | 12.45 | 12.42 | 11.50 | 12.90 | 11.04 | -7.41% | 4.05% | 23657 | 2785万 | 6.71 | 12.69 | 34.84 | 46 | 邵阳液压 | 2024-02-01 四 | 12.62 | 12.74 | 12.42 | 12.82 | 12.04 | -2.51% | 2.94% | 17141 | 2122万 | 7.25 | 13.71 | 37.62 | 47 | 邵阳液压 | 2024-01-31 三 | 13.87 | 13.92 | 12.74 | 13.90 | 12.60 | -8.48% | 3.69% | 21552 | 2832万 | 7.44 | 14.06 | 38.59 | 48 | 邵阳液压 | 2024-01-30 二 | 14.10 | 14.32 | 13.92 | 14.51 | 13.84 | -2.79% | 2.64% | 15387 | 2168万 | 8.12 | 15.36 | 42.17 | 49 | 邵阳液压 | 2024-01-29 一 | 15.38 | 15.36 | 14.32 | 15.44 | 14.32 | -6.77% | 2.73% | 15947 | 2348万 | 8.36 | 15.8 | 43.38 | 50 | 邵阳液压 | 2024-01-26 五 | 15.28 | 15.20 | 15.36 | 15.55 | 15.05 | 1.05% | 2.08% | 12163 | 1866万 | 8.97 | 16.95 | 46.53 | 51 | 邵阳液压 | 2024-01-25 四 | 14.38 | 14.43 | 15.20 | 15.22 | 14.28 | 5.34% | 2.26% | 13172 | 1955万 | 8.87 | 16.78 | 46.04 | 52 | 邵阳液压 | 2024-01-24 三 | 14.07 | 14.06 | 14.43 | 14.48 | 13.70 | 2.63% | 2.10% | 12270 | 1734万 | 8.42 | 15.93 | 43.71 | 53 | 邵阳液压 | 2024-01-23 二 | 14.39 | 14.32 | 14.06 | 14.39 | 13.77 | -1.82% | 2.66% | 15530 | 2168万 | 8.21 | 15.52 | 42.59 | 54 | 邵阳液压 | 2024-01-22 一 | 15.42 | 15.42 | 14.32 | 15.49 | 14.10 | -7.13% | 3.23% | 18845 | 2788万 | 8.36 | 15.8 | 43.38 | 55 | 邵阳液压 | 2024-01-19 五 | 15.72 | 15.71 | 15.42 | 15.74 | 15.20 | -1.85% | 1.92% | 11190 | 1726万 | 9 | 17.02 | 46.71 | 56 | 邵阳液压 | 2024-01-18 四 | 16.19 | 16.19 | 15.71 | 16.34 | 15.37 | -2.96% | 3.08% | 17992 | 2827万 | 9.17 | 17.34 | 47.59 | 57 | 邵阳液压 | 2024-01-17 三 | 16.64 | 16.68 | 16.19 | 16.75 | 16.11 | -2.94% | 1.32% | 7708 | 1264万 | 9.45 | 17.87 | 49.04 | 58 | 邵阳液压 | 2024-01-16 二 | 16.79 | 16.71 | 16.68 | 16.84 | 16.36 | -0.18% | 1.61% | 9371 | 1553万 | 9.74 | 18.41 | 50.53 | 59 | 邵阳液压 | 2024-01-15 一 | 16.84 | 16.86 | 16.71 | 16.92 | 16.56 | -0.89% | 1.44% | 8426 | 1412万 | 9.75 | 18.44 | 50.62 | 60 | 邵阳液压 | 2024-01-12 五 | 16.93 | 17.00 | 16.86 | 17.23 | 16.82 | -0.82% | 1.41% | 8245 | 1402万 | 9.84 | 18.61 | 51.07 | 61 | 邵阳液压 | 2024-01-11 四 | 16.72 | 16.72 | 17.00 | 17.15 | 16.66 | 1.67% | 1.32% | 7724 | 1301万 | 9.92 | 18.76 | 51.5 | 62 | 邵阳液压 | 2024-01-10 三 | 16.89 | 17.04 | 16.72 | 17.14 | 16.63 | -1.88% | 1.67% | 9752 | 1645万 | 9.76 | 18.45 | 50.65 | 63 | 邵阳液压 | 2024-01-09 二 | 16.73 | 16.78 | 17.04 | 17.22 | 16.73 | 1.55% | 1.56% | 9126 | 1552万 | 9.95 | 18.81 | 51.62 | 64 | 邵阳液压 | 2024-01-08 一 | 17.15 | 17.05 | 16.78 | 17.19 | 16.78 | -1.58% | 1.43% | 8327 | 1408万 | 9.79 | 18.52 | 50.83 | 65 | 邵阳液压 | 2024-01-05 五 | 17.42 | 17.39 | 17.05 | 17.54 | 16.99 | -1.96% | 1.96% | 11423 | 1970万 | 9.95 | 18.82 | 51.65 | 66 | 邵阳液压 | 2024-01-04 四 | 17.30 | 17.29 | 17.39 | 17.44 | 17.11 | 0.58% | 1.84% | 10741 | 1861万 | 10.15 | 19.19 | 52.68 | 67 | 邵阳液压 | 2024-01-03 三 | 17.48 | 17.45 | 17.29 | 17.49 | 17.10 | -0.92% | 2.00% | 11671 | 2017万 | 10.09 | 19.08 | 52.38 | 68 | 邵阳液压 | 2024-01-02 二 | 17.30 | 17.30 | 17.45 | 17.55 | 17.23 | 0.87% | 2.09% | 12189 | 2124万 | 10.19 | 19.26 | 52.86 | 69 | 邵阳液压 | 2023-12-29 五 | 16.99 | 17.02 | 17.30 | 17.35 | 16.86 | 1.65% | 1.72% | 10030 | 1726万 | 10.1 | 19.09 | 52.41 | 70 | 邵阳液压 | 2023-12-28 四 | 16.67 | 16.67 | 17.02 | 17.14 | 16.39 | 2.10% | 2.50% | 14586 | 2460万 | 9.93 | 18.78 | 51.56 | 71 | 邵阳液压 | 2023-12-27 三 | 16.26 | 16.23 | 16.67 | 16.75 | 16.16 | 2.71% | 2.37% | 13816 | 2285万 | 9.73 | 18.4 | 50.5 | 72 | 邵阳液压 | 2023-12-26 二 | 16.51 | 16.52 | 16.23 | 16.61 | 16.17 | -1.76% | 1.59% | 9272 | 1509万 | 9.47 | 17.91 | 49.16 | 73 | 邵阳液压 | 2023-12-25 一 | 16.72 | 16.73 | 16.52 | 16.76 | 16.32 | -1.26% | 1.33% | 7787 | 1288万 | 9.64 | 18.23 | 50.04 | 74 | 邵阳液压 | 2023-12-22 五 | 16.89 | 16.90 | 16.73 | 17.04 | 16.62 | -1.01% | 1.67% | 9748 | 1633万 | 9.76 | 18.46 | 50.68 | 75 | 邵阳液压 | 2023-12-21 四 | 17.05 | 16.84 | 16.90 | 17.05 | 16.30 | 0.36% | 2.40% | 13989 | 2336万 | 9.86 | 18.65 | 51.19 | 76 | 邵阳液压 | 2023-12-20 三 | 16.95 | 16.80 | 16.84 | 17.38 | 16.80 | 0.24% | 2.04% | 11891 | 2034万 | 9.83 | 18.59 | 51.01 | 77 | 邵阳液压 | 2023-12-19 二 | 16.51 | 16.57 | 16.80 | 16.91 | 16.35 | 1.39% | 1.52% | 8854 | 1474万 | 9.81 | 18.54 | 50.89 | 78 | 邵阳液压 | 2023-12-18 一 | 16.78 | 16.75 | 16.57 | 16.81 | 16.50 | -1.07% | 1.27% | 7405 | 1232万 | 9.67 | 18.29 | 50.19 | 79 | 邵阳液压 | 2023-12-15 五 | 16.80 | 16.79 | 16.75 | 16.86 | 16.66 | -0.24% | 1.43% | 8333 | 1394万 | 9.78 | 18.49 | 50.74 | 80 | 邵阳液压 | 2023-12-14 四 | 16.84 | 16.84 | 16.79 | 17.05 | 16.75 | -0.30% | 1.53% | 8903 | 1502万 | 9.8 | 18.53 | 50.86 | 81 | 邵阳液压 | 2023-12-13 三 | 16.85 | 16.82 | 16.84 | 17.12 | 16.57 | 0.12% | 2.19% | 12768 | 2148万 | 9.83 | 18.59 | 51.01 | 82 | 邵阳液压 | 2023-12-12 二 | 16.99 | 16.84 | 16.82 | 17.00 | 16.57 | -0.12% | 2.68% | 15640 | 2616万 | 9.82 | 18.56 | 50.95 | 83 | 邵阳液压 | 2023-12-11 一 | 16.85 | 16.86 | 16.84 | 17.12 | 16.50 | -0.12% | 3.07% | 17906 | 3010万 | 9.83 | 18.59 | 51.01 | 84 | 邵阳液压 | 2023-12-08 五 | 17.50 | 17.41 | 16.86 | 17.61 | 16.78 | -3.16% | 3.21% | 18719 | 3196万 | 9.84 | 18.61 | 51.07 | 85 | 邵阳液压 | 2023-12-07 四 | 17.62 | 17.66 | 17.41 | 17.73 | 17.35 | -1.42% | 2.03% | 11838 | 2068万 | 10.16 | 19.21 | 52.74 | 86 | 邵阳液压 | 2023-12-06 三 | 17.76 | 17.56 | 17.66 | 17.95 | 17.53 | 0.57% | 2.91% | 16964 | 3017万 | 10.31 | 19.49 | 53.5 | 87 | 邵阳液压 | 2023-12-05 二 | 17.83 | 17.73 | 17.56 | 17.91 | 17.56 | -0.96% | 3.58% | 20907 | 3703万 | 10.25 | 19.38 | 53.19 | 88 | 邵阳液压 | 2023-12-04 一 | 17.67 | 17.71 | 17.73 | 17.82 | 17.55 | 0.11% | 1.87% | 10919 | 1932万 | 10.35 | 19.57 | 53.71 | 89 | 邵阳液压 | 2023-12-01 五 | 17.85 | 17.85 | 17.71 | 17.88 | 17.51 | -0.78% | 1.89% | 11010 | 1945万 | 10.34 | 19.55 | 53.65 | 90 | 邵阳液压 | 2023-11-30 四 | 18.20 | 18.08 | 17.85 | 18.20 | 17.60 | -1.27% | 1.55% | 9070 | 1614万 | 10.42 | 19.7 | 54.07 | 91 | 邵阳液压 | 2023-11-29 三 | 18.24 | 18.13 | 18.08 | 18.27 | 17.99 | -0.28% | 1.52% | 8873 | 1608万 | 10.55 | 19.95 | 54.77 | 92 | 邵阳液压 | 2023-11-28 二 | 17.89 | 17.94 | 18.13 | 18.24 | 17.72 | 1.06% | 2.92% | 17037 | 3080万 | 10.58 | 20.01 | 54.92 | 93 | 邵阳液压 | 2023-11-27 一 | 17.85 | 17.88 | 17.94 | 18.25 | 17.85 | 0.34% | 3.44% | 20072 | 3613万 | 10.47 | 19.8 | 54.34 | 94 | 邵阳液压 | 2023-11-24 五 | 18.38 | 18.33 | 17.88 | 18.40 | 17.86 | -2.45% | 2.47% | 14389 | 2594万 | 10.44 | 19.73 | 54.16 | 95 | 邵阳液压 | 2023-11-23 四 | 18.44 | 18.29 | 18.33 | 18.44 | 18.13 | 0.22% | 2.00% | 11685 | 2139万 | 10.7 | 20.23 | 55.53 | 96 | 邵阳液压 | 2023-11-22 三 | 18.35 | 18.35 | 18.29 | 18.46 | 18.25 | -0.33% | 2.38% | 13893 | 2550万 | 10.68 | 20.19 | 55.4 | 97 | 邵阳液压 | 2023-11-21 二 | 18.71 | 18.70 | 18.35 | 18.71 | 18.32 | -1.87% | 1.79% | 10442 | 1930万 | 10.71 | 20.25 | 55.59 | 98 | 邵阳液压 | 2023-11-20 一 | 18.38 | 18.33 | 18.70 | 18.75 | 18.27 | 2.02% | 2.32% | 13556 | 2514万 | 10.91 | 20.64 | 56.65 | 99 | 邵阳液压 | 2023-11-17 五 | 18.30 | 18.26 | 18.33 | 18.41 | 18.11 | 0.38% | 1.65% | 9650 | 1767万 | 10.7 | 20.23 | 55.53 | 100 | 邵阳液压 | 2023-11-16 四 | 18.46 | 18.46 | 18.26 | 18.49 | 18.23 | -1.08% | 1.54% | 8988 | 1652万 | 10.66 | 20.15 | 55.31 | 101 | 邵阳液压 | 2023-11-15 三 | 18.50 | 18.43 | 18.46 | 18.56 | 18.32 | 0.16% | 1.56% | 9099 | 1680万 | 10.77 | 20.37 | 55.92 | 102 | 邵阳液压 | 2023-11-14 二 | 18.47 | 18.47 | 18.43 | 18.52 | 18.34 | -0.22% | 1.69% | 9837 | 1811万 | 10.76 | 20.34 | 55.83 | 103 | 邵阳液压 | 2023-11-13 一 | 18.50 | 18.27 | 18.47 | 18.50 | 18.22 | 1.09% | 2.20% | 12840 | 2363万 | 10.78 | 20.38 | 55.95 | 104 | 邵阳液压 | 2023-11-10 五 | 18.28 | 18.31 | 18.27 | 18.37 | 18.09 | -0.22% | 1.21% | 7089 | 1294万 | 10.66 | 20.16 | 55.34 | 105 | 邵阳液压 | 2023-11-09 四 | 18.48 | 18.38 | 18.31 | 18.48 | 18.18 | -0.38% | 1.45% | 8455 | 1545万 | 10.69 | 20.21 | 55.47 | 106 | 邵阳液压 | 2023-11-08 三 | 18.30 | 18.31 | 18.38 | 18.48 | 18.16 | 0.38% | 2.34% | 13676 | 2504万 | 10.73 | 20.29 | 55.68 | 107 | 邵阳液压 | 2023-11-07 二 | 18.30 | 18.32 | 18.31 | 18.37 | 18.02 | -0.05% | 2.17% | 12647 | 2303万 | 10.69 | 20.21 | 55.47 | 108 | 邵阳液压 | 2023-11-06 一 | 18.29 | 17.96 | 18.32 | 18.34 | 17.92 | 2.00% | 2.22% | 12947 | 2351万 | 10.69 | 20.22 | 55.5 | 109 | 邵阳液压 | 2023-11-03 五 | 17.56 | 17.51 | 17.96 | 18.33 | 17.56 | 2.57% | 3.23% | 18881 | 3412万 | 10.48 | 19.82 | 54.4 | 110 | 邵阳液压 | 2023-11-02 四 | 17.81 | 17.85 | 17.51 | 18.03 | 17.50 | -1.90% | 1.64% | 9574 | 1691万 | 10.22 | 19.32 | 53.04 | 111 | 邵阳液压 | 2023-11-01 三 | 17.61 | 17.55 | 17.85 | 18.13 | 17.44 | 1.71% | 1.97% | 11470 | 2039万 | 10.42 | 19.7 | 54.07 | 112 | 邵阳液压 | 2023-10-31 二 | 17.85 | 17.80 | 17.55 | 17.92 | 17.49 | -1.40% | 1.96% | 11439 | 2013万 | 10.24 | 19.37 | 53.16 | 113 | 邵阳液压 | 2023-10-30 一 | 17.78 | 17.78 | 17.80 | 17.90 | 17.44 | 0.11% | 2.86% | 16674 | 2953万 | 10.39 | 19.64 | 53.92 | 114 | 邵阳液压 | 2023-10-27 五 | 17.93 | 17.93 | 17.78 | 17.93 | 17.57 | -0.84% | 2.63% | 15333 | 2721万 | 10.38 | 19.62 | 53.86 | 115 | 邵阳液压 | 2023-10-26 四 | 17.50 | 17.96 | 17.93 | 18.06 | 17.50 | -0.17% | 2.45% | 14283 | 2529万 | 10.47 | 19.79 | 54.31 | 116 | 邵阳液压 | 2023-10-25 三 | 17.60 | 17.41 | 17.96 | 18.54 | 17.60 | 3.16% | 4.62% | 26938 | 4844万 | 10.48 | 19.82 | 54.4 | 117 | 邵阳液压 | 2023-10-24 二 | 17.01 | 17.18 | 17.41 | 17.44 | 16.33 | 1.34% | 2.93% | 17103 | 2933万 | 10.16 | 19.21 | 52.74 | 118 | 邵阳液压 | 2023-10-23 一 | 17.26 | 17.26 | 17.18 | 17.36 | 16.80 | -0.46% | 2.75% | 16066 | 2730万 | 10.03 | 18.96 | 42.08 | 119 | 邵阳液压 | 2023-10-20 五 | 17.53 | 17.53 | 17.26 | 17.88 | 17.25 | -1.54% | 1.63% | 9526 | 1667万 | 10.07 | 19.05 | 42.28 | 120 | 邵阳液压 | 2023-10-19 四 | 17.69 | 17.57 | 17.53 | 18.09 | 17.43 | -0.23% | 1.93% | 11287 | 2008万 | 10.23 | 19.35 | 42.94 | 121 | 邵阳液压 | 2023-10-18 三 | 17.97 | 17.92 | 17.57 | 17.97 | 17.52 | -1.95% | 1.89% | 11018 | 1943万 | 10.26 | 19.39 | 43.04 | 122 | 邵阳液压 | 2023-10-17 二 | 18.07 | 17.98 | 17.92 | 18.14 | 17.62 | -0.33% | 1.78% | 10416 | 1855万 | 10.46 | 19.78 | 43.89 | 123 | 邵阳液压 | 2023-10-16 一 | 18.54 | 18.57 | 17.98 | 18.54 | 17.88 | -3.18% | 3.08% | 17989 | 3254万 | 10.49 | 19.84 | 44.04 | 124 | 邵阳液压 | 2023-10-13 五 | 18.62 | 18.72 | 18.57 | 18.63 | 18.30 | -0.80% | 2.00% | 11647 | 2152万 | 10.84 | 20.49 | 45.49 | 125 | 邵阳液压 | 2023-10-12 四 | 18.85 | 18.83 | 18.72 | 18.94 | 18.59 | -0.58% | 1.62% | 9437 | 1762万 | 10.93 | 20.66 | 45.85 | 126 | 邵阳液压 | 2023-10-11 三 | 18.99 | 18.92 | 18.83 | 19.10 | 18.61 | -0.48% | 2.40% | 14007 | 2635万 | 10.99 | 20.78 | 46.12 | 127 | 邵阳液压 | 2023-10-10 二 | 19.05 | 19.05 | 18.92 | 19.21 | 18.80 | -0.68% | 3.32% | 19364 | 3679万 | 11.04 | 20.88 | 46.34 | 128 | 邵阳液压 | 2023-10-09 一 | 18.87 | 18.82 | 19.05 | 19.20 | 18.69 | 1.22% | 2.86% | 16680 | 3166万 | 11.12 | 21.02 | 46.66 | 129 | 邵阳液压 | 2023-09-28 四 | 18.87 | 18.87 | 18.82 | 18.97 | 18.59 | -0.26% | 2.51% | 14622 | 2751万 | 10.98 | 20.77 | 46.1 | 130 | 邵阳液压 | 2023-09-27 三 | 18.66 | 18.67 | 18.87 | 18.93 | 18.34 | 1.07% | 3.64% | 21226 | 3981万 | 11.01 | 20.83 | 46.22 | 131 | 邵阳液压 | 2023-09-26 二 | 18.39 | 18.43 | 18.67 | 18.83 | 18.14 | 1.30% | 3.12% | 18229 | 3377万 | 10.9 | 20.61 | 45.73 | 132 | 邵阳液压 | 2023-09-25 一 | 18.28 | 18.14 | 18.43 | 18.87 | 18.11 | 1.60% | 3.40% | 19858 | 3659万 | 10.76 | 20.34 | 45.14 | 133 | 邵阳液压 | 2023-09-22 五 | 17.74 | 17.68 | 18.14 | 18.25 | 17.66 | 2.60% | 2.66% | 15526 | 2794万 | 10.59 | 20.02 | 44.43 | 134 | 邵阳液压 | 2023-09-21 四 | 17.79 | 17.77 | 17.68 | 17.98 | 17.61 | -0.51% | 2.15% | 12545 | 2228万 | 10.32 | 19.51 | 43.31 | 135 | 邵阳液压 | 2023-09-20 三 | 17.90 | 17.96 | 17.77 | 18.16 | 17.75 | -1.06% | 3.25% | 18952 | 3390万 | 10.37 | 19.61 | 43.53 | 136 | 邵阳液压 | 2023-09-19 二 | 18.59 | 18.58 | 17.96 | 18.75 | 17.78 | -3.34% | 4.21% | 24560 | 4439万 | 10.48 | 19.82 | 43.99 | 137 | 邵阳液压 | 2023-09-18 一 | 17.55 | 17.48 | 18.58 | 19.26 | 17.45 | 6.29% | 8.44% | 49250 | 9170万 | 10.84 | 20.51 | 45.51 | 138 | 邵阳液压 | 2023-09-15 五 | 17.70 | 17.66 | 17.48 | 18.04 | 17.10 | -1.02% | 5.53% | 32290 | 5650万 | 10.2 | 19.29 | 42.82 | 139 | 邵阳液压 | 2023-09-14 四 | 18.65 | 18.52 | 17.66 | 18.69 | 17.52 | -4.64% | 6.01% | 35096 | 6316万 | 10.31 | 19.49 | 43.26 | 140 | 邵阳液压 | 2023-09-13 三 | 19.09 | 19.22 | 18.52 | 19.46 | 18.47 | -3.64% | 4.57% | 26683 | 5009万 | 10.81 | 20.44 | 45.36 | 141 | 邵阳液压 | 2023-09-12 二 | 19.55 | 19.66 | 19.22 | 19.80 | 19.00 | -2.24% | 5.59% | 32625 | 6278万 | 11.22 | 21.21 | 47.08 | 142 | 邵阳液压 | 2023-09-11 一 | 19.55 | 19.91 | 19.66 | 20.83 | 19.51 | -1.26% | 7.54% | 44038 | 8743万 | 11.48 | 21.7 | 48.16 | 143 | 邵阳液压 | 2023-09-08 五 | 18.90 | 19.39 | 19.91 | 20.46 | 18.40 | 2.68% | 14.91% | 86999 | 17021万 | 11.62 | 21.97 | 48.77 | 144 | 邵阳液压 | 2023-09-07 四 | 20.80 | 18.98 | 19.39 | 21.00 | 19.20 | 2.16% | 19.01% | 110960 | 22345万 | 11.32 | 21.4 | 47.5 | 145 | 邵阳液压 | 2023-09-06 三 | 18.56 | 18.50 | 18.98 | 19.14 | 18.48 | 2.59% | 5.31% | 30989 | 5844万 | 11.08 | 20.95 | 46.49 | 146 | 邵阳液压 | 2023-09-05 二 | 18.51 | 18.51 | 18.50 | 18.83 | 18.25 | -0.05% | 7.63% | 44523 | 8226万 | 10.8 | 20.42 | 45.32 | 147 | 邵阳液压 | 2023-09-04 一 | 18.48 | 17.64 | 18.51 | 18.80 | 17.70 | 4.93% | 11.25% | 65671 | 11993万 | 10.8 | 20.43 | 45.34 | 148 | 邵阳液压 | 2023-09-01 五 | 17.76 | 17.68 | 17.64 | 17.76 | 17.51 | -0.23% | 1.78% | 10413 | 1835万 | 10.3 | 19.47 | 43.21 | 149 | 邵阳液压 | 2023-08-31 四 | 17.53 | 17.65 | 17.68 | 17.80 | 17.48 | 0.17% | 2.35% | 13690 | 2412万 | 10.32 | 19.51 | 43.31 | 150 | 邵阳液压 | 2023-08-30 三 | 17.32 | 17.26 | 17.65 | 17.77 | 17.29 | 2.26% | 3.49% | 20389 | 3588万 | 10.3 | 19.48 | 43.23 | 151 | 邵阳液压 | 2023-08-29 二 | 16.32 | 16.32 | 17.26 | 17.28 | 16.17 | 5.76% | 4.90% | 28574 | 4870万 | 10.07 | 19.05 | 42.28 | 152 | 邵阳液压 | 2023-08-28 一 | 17.01 | 16.32 | 16.32 | 17.15 | 16.20 | 0.00% | 4.13% | 24109 | 3980万 | 9.53 | 18.01 | 39.98 | 153 | 邵阳液压 | 2023-08-25 五 | 16.80 | 16.82 | 16.32 | 16.85 | 16.30 | -2.97% | 2.39% | 13952 | 2309万 | 9.53 | 18.01 | 35.29 | 154 | 邵阳液压 | 2023-08-23 三 | 17.39 | 17.49 | 17.00 | 17.49 | 16.73 | -2.80% | 4.86% | 28347 | 4803万 | 9.92 | 18.76 | 36.76 | 155 | 邵阳液压 | 2023-08-22 二 | 17.33 | 17.31 | 17.49 | 17.64 | 16.92 | 1.04% | 3.39% | 19791 | 3412万 | 10.21 | 19.3 | 37.82 |
|
行情刷新 | 流通股东
|