| 股票名称 | 代码 301161 | 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 | 唯万密封 | 2024-04-30 二 | 16.68 | 16.50 | 16.73 | 16.88 | 16.35 | 1.39% | 4.13% | 22049 | 3655万 | 8.92 | 20.08 | 52.29 | 2 | 唯万密封 | 2024-04-29 一 | 15.71 | 15.74 | 16.50 | 16.69 | 15.71 | 4.83% | 4.95% | 26385 | 4320万 | 8.8 | 19.8 | 51.58 | 3 | 唯万密封 | 2024-04-26 五 | 15.41 | 15.54 | 15.74 | 15.94 | 15.23 | 1.29% | 4.91% | 26179 | 4104万 | 8.39 | 18.89 | 55.28 | 4 | 唯万密封 | 2024-04-25 四 | 15.23 | 15.29 | 15.54 | 15.79 | 15.00 | 1.64% | 4.33% | 23114 | 3591万 | 8.29 | 18.65 | 54.58 | 5 | 唯万密封 | 2024-04-24 三 | 14.80 | 14.79 | 15.29 | 15.40 | 14.74 | 3.38% | 4.36% | 23276 | 3528万 | 8.15 | 18.35 | 53.7 | 6 | 唯万密封 | 2024-04-23 二 | 14.40 | 14.42 | 14.79 | 14.96 | 14.40 | 2.57% | 3.88% | 20715 | 3048万 | 7.89 | 17.75 | 51.94 | 7 | 唯万密封 | 2024-04-22 一 | 14.70 | 14.85 | 14.42 | 14.94 | 13.82 | -2.90% | 4.50% | 24013 | 3438万 | 7.69 | 17.3 | 50.64 | 8 | 唯万密封 | 2024-04-19 五 | 15.16 | 15.38 | 14.85 | 15.41 | 14.73 | -3.45% | 6.02% | 32127 | 4795万 | 7.92 | 17.82 | 52.15 | 9 | 唯万密封 | 2024-04-18 四 | 16.00 | 15.88 | 15.38 | 16.02 | 15.15 | -3.15% | 7.48% | 39886 | 6173万 | 8.2 | 18.46 | 54.01 | 10 | 唯万密封 | 2024-04-17 三 | 15.18 | 14.58 | 15.88 | 15.95 | 15.01 | 8.92% | 11.95% | 63748 | 9968万 | 8.47 | 19.06 | 55.77 | 11 | 唯万密封 | 2024-04-16 二 | 17.06 | 17.98 | 14.58 | 17.38 | 14.54 | -18.91% | 16.32% | 87029 | 13304万 | 7.78 | 17.5 | 51.2 | 12 | 唯万密封 | 2024-04-15 一 | 19.93 | 20.22 | 17.98 | 20.32 | 17.69 | -11.08% | 18.08% | 96403 | 18136万 | 9.59 | 21.58 | 63.14 | 13 | 唯万密封 | 2024-04-12 五 | 20.90 | 19.98 | 20.22 | 21.99 | 20.00 | 1.20% | 26.09% | 139115 | 28985万 | 10.78 | 24.26 | 71.01 | 14 | 唯万密封 | 2024-04-11 四 | 16.40 | 16.65 | 19.98 | 19.98 | 16.01 | 20.00% | 18.61% | 99251 | 18754万 | 10.65 | 23.98 | 70.17 | 15 | 唯万密封 | 2024-04-10 三 | 16.58 | 16.51 | 16.65 | 17.55 | 16.50 | 0.85% | 4.31% | 23003 | 3921万 | 8.88 | 19.98 | 58.47 | 16 | 唯万密封 | 2024-04-09 二 | 16.00 | 15.83 | 16.51 | 16.57 | 15.88 | 4.30% | 2.44% | 13014 | 2128万 | 8.8 | 19.81 | 57.98 | 17 | 唯万密封 | 2024-04-08 一 | 16.56 | 16.56 | 15.83 | 16.85 | 15.76 | -4.41% | 2.92% | 15550 | 2495万 | 8.44 | 19 | 55.59 | 18 | 唯万密封 | 2024-04-03 三 | 17.28 | 17.34 | 16.56 | 17.28 | 16.26 | -4.50% | 3.87% | 20657 | 3446万 | 8.83 | 19.87 | 58.16 | 19 | 唯万密封 | 2024-04-02 二 | 17.71 | 17.76 | 17.34 | 17.78 | 17.21 | -2.36% | 3.60% | 19197 | 3349万 | 9.25 | 20.81 | 60.9 | 20 | 唯万密封 | 2024-04-01 一 | 17.61 | 17.50 | 17.76 | 17.89 | 17.13 | 1.49% | 4.54% | 24192 | 4278万 | 9.47 | 21.31 | 62.37 | 21 | 唯万密封 | 2024-03-29 五 | 17.53 | 17.70 | 17.50 | 17.88 | 17.00 | -1.13% | 4.15% | 22140 | 3847万 | 9.33 | 21 | 61.46 | 22 | 唯万密封 | 2024-03-28 四 | 17.07 | 17.32 | 17.70 | 17.80 | 16.70 | 2.19% | 5.38% | 28691 | 4983万 | 9.44 | 21.24 | 62.16 | 23 | 唯万密封 | 2024-03-27 三 | 18.36 | 18.90 | 17.32 | 18.37 | 17.32 | -8.36% | 7.20% | 38380 | 6839万 | 9.24 | 20.78 | 60.83 | 24 | 唯万密封 | 2024-03-26 二 | 17.84 | 18.94 | 18.90 | 19.48 | 17.02 | -0.21% | 12.57% | 67055 | 11997万 | 10.08 | 22.68 | 66.38 | 25 | 唯万密封 | 2024-03-25 一 | 17.50 | 16.58 | 18.94 | 19.89 | 17.50 | 14.23% | 14.32% | 76386 | 14604万 | 10.1 | 22.73 | 66.52 | 26 | 唯万密封 | 2024-03-22 五 | 17.12 | 17.21 | 16.58 | 17.28 | 16.51 | -3.66% | 3.57% | 19050 | 3191万 | 8.84 | 19.9 | 58.23 | 27 | 唯万密封 | 2024-03-21 四 | 17.03 | 17.40 | 17.21 | 17.85 | 17.03 | -1.09% | 4.71% | 25103 | 4351万 | 9.18 | 20.65 | 60.44 | 28 | 唯万密封 | 2024-03-20 三 | 17.00 | 16.59 | 17.40 | 18.46 | 17.00 | 4.88% | 6.40% | 34137 | 6015万 | 9.28 | 20.88 | 61.11 | 29 | 唯万密封 | 2024-03-19 二 | 16.58 | 16.57 | 16.59 | 16.93 | 16.42 | 0.12% | 2.32% | 12375 | 2066万 | 8.85 | 19.91 | 58.26 | 30 | 唯万密封 | 2024-03-18 一 | 16.23 | 16.23 | 16.57 | 16.60 | 16.10 | 2.09% | 2.06% | 10992 | 1809万 | 8.84 | 19.88 | 58.19 | 31 | 唯万密封 | 2024-03-15 五 | 15.99 | 16.00 | 16.23 | 16.27 | 15.85 | 1.44% | 1.46% | 7797 | 1257万 | 8.66 | 19.48 | 57 | 32 | 唯万密封 | 2024-03-14 四 | 16.20 | 16.10 | 16.00 | 16.20 | 15.72 | -0.62% | 1.61% | 8594 | 1375万 | 8.53 | 19.2 | 56.19 | 33 | 唯万密封 | 2024-03-08 五 | 15.66 | 15.66 | 15.67 | 15.83 | 15.37 | 0.06% | 1.53% | 8138 | 1269万 | 8.36 | 18.8 | 55.03 | 34 | 唯万密封 | 2024-03-07 四 | 15.61 | 15.63 | 15.66 | 16.13 | 15.52 | 0.19% | 2.23% | 11904 | 1893万 | 8.35 | 18.79 | 55 | 35 | 唯万密封 | 2024-03-06 三 | 15.23 | 15.40 | 15.63 | 15.73 | 15.23 | 1.49% | 1.54% | 8204 | 1274万 | 8.34 | 18.76 | 54.89 | 36 | 唯万密封 | 2024-03-05 二 | 15.95 | 15.85 | 15.40 | 15.95 | 15.23 | -2.84% | 2.22% | 11865 | 1831万 | 8.21 | 18.48 | 54.08 | 37 | 唯万密封 | 2024-03-04 一 | 16.25 | 16.24 | 15.85 | 16.32 | 15.63 | -2.40% | 2.22% | 11854 | 1889万 | 8.45 | 19.02 | 55.66 | 38 | 唯万密封 | 2024-03-01 五 | 15.88 | 15.68 | 16.24 | 16.45 | 15.79 | 3.57% | 3.30% | 17587 | 2835万 | 8.66 | 19.49 | 57.03 | 39 | 唯万密封 | 2024-02-29 四 | 14.84 | 15.06 | 15.68 | 15.76 | 14.80 | 4.12% | 2.70% | 14391 | 2225万 | 8.36 | 18.82 | 55.07 | 40 | 唯万密封 | 2024-02-28 三 | 17.00 | 16.60 | 15.06 | 17.20 | 15.04 | -9.28% | 4.67% | 24895 | 4020万 | 8.03 | 18.07 | 52.89 | 41 | 唯万密封 | 2024-02-27 二 | 16.10 | 16.40 | 16.60 | 16.67 | 16.06 | 1.22% | 3.00% | 16011 | 2632万 | 8.85 | 19.92 | 58.3 | 42 | 唯万密封 | 2024-02-26 一 | 15.98 | 15.59 | 16.40 | 16.77 | 15.67 | 5.20% | 4.36% | 23228 | 3761万 | 8.75 | 19.68 | 57.6 | 43 | 唯万密封 | 2024-02-23 五 | 15.01 | 14.96 | 15.59 | 15.77 | 14.95 | 4.21% | 3.58% | 19116 | 2931万 | 8.31 | 18.71 | 54.75 | 44 | 唯万密封 | 2024-02-22 四 | 14.59 | 14.56 | 14.96 | 14.96 | 14.59 | 2.75% | 2.42% | 12886 | 1911万 | 7.98 | 17.95 | 52.54 | 45 | 唯万密封 | 2024-02-21 三 | 14.23 | 14.42 | 14.56 | 15.05 | 14.15 | 0.97% | 2.60% | 13862 | 2042万 | 7.76 | 17.47 | 51.13 | 46 | 唯万密封 | 2024-02-20 二 | 14.54 | 14.52 | 14.42 | 14.67 | 14.12 | -0.69% | 1.67% | 8929 | 1274万 | 7.69 | 17.3 | 50.64 | 47 | 唯万密封 | 2024-02-19 一 | 14.34 | 14.29 | 14.52 | 14.96 | 14.11 | 1.61% | 2.91% | 15502 | 2249万 | 7.74 | 17.42 | 50.99 | 48 | 唯万密封 | 2024-02-08 四 | 12.78 | 12.69 | 14.29 | 14.53 | 12.25 | 12.61% | 3.59% | 19145 | 2557万 | 7.62 | 17.15 | 50.19 | 49 | 唯万密封 | 2024-02-07 三 | 13.60 | 13.39 | 12.69 | 13.68 | 12.18 | -5.23% | 3.54% | 18895 | 2426万 | 6.77 | 15.23 | 44.57 | 50 | 唯万密封 | 2024-02-06 二 | 11.77 | 13.25 | 13.39 | 13.95 | 11.77 | 1.06% | 3.02% | 16093 | 2097万 | 7.14 | 16.07 | 47.02 | 51 | 唯万密封 | 2024-02-05 一 | 15.74 | 15.73 | 13.25 | 15.77 | 13.16 | -15.77% | 4.05% | 21597 | 3033万 | 7.07 | 15.9 | 46.53 | 52 | 唯万密封 | 2024-02-02 五 | 16.34 | 16.22 | 15.73 | 16.55 | 14.37 | -3.02% | 3.71% | 19800 | 3094万 | 8.39 | 18.88 | 55.24 | 53 | 唯万密封 | 2024-02-01 四 | 15.44 | 15.52 | 16.22 | 17.56 | 15.44 | 4.51% | 4.05% | 21601 | 3544万 | 8.65 | 19.46 | 56.96 | 54 | 唯万密封 | 2024-01-31 三 | 17.15 | 17.46 | 15.52 | 17.24 | 15.45 | -11.11% | 4.04% | 21532 | 3510万 | 8.28 | 18.62 | 54.5 | 55 | 唯万密封 | 2024-01-30 二 | 18.00 | 18.66 | 17.46 | 18.26 | 17.10 | -6.43% | 4.25% | 22648 | 3992万 | 9.31 | 20.95 | 61.32 | 56 | 唯万密封 | 2024-01-29 一 | 20.51 | 20.99 | 18.66 | 20.61 | 18.18 | -11.10% | 7.99% | 42596 | 8178万 | 9.95 | 22.39 | 65.53 | 57 | 唯万密封 | 2024-01-26 五 | 20.39 | 21.05 | 20.99 | 21.29 | 19.73 | -0.29% | 8.63% | 46027 | 9467万 | 11.19 | 25.19 | 73.72 | 58 | 唯万密封 | 2024-01-25 四 | 18.04 | 17.78 | 21.05 | 21.14 | 17.83 | 18.39% | 9.11% | 48604 | 9630万 | 11.23 | 25.26 | 73.93 | 59 | 唯万密封 | 2024-01-24 三 | 17.39 | 17.33 | 17.78 | 18.08 | 16.99 | 2.60% | 1.86% | 9926 | 1744万 | 9.48 | 21.34 | 62.44 | 60 | 唯万密封 | 2024-01-23 二 | 17.80 | 17.70 | 17.33 | 17.86 | 16.87 | -2.09% | 1.99% | 10612 | 1831万 | 9.24 | 20.8 | 60.86 | 61 | 唯万密封 | 2024-01-22 一 | 19.02 | 19.02 | 17.70 | 19.19 | 17.46 | -6.94% | 2.32% | 12397 | 2253万 | 9.44 | 21.24 | 62.16 | 62 | 唯万密封 | 2024-01-19 五 | 19.88 | 19.50 | 19.02 | 19.88 | 18.94 | -2.46% | 1.74% | 9295 | 1778万 | 10.14 | 22.82 | 66.8 | 63 | 唯万密封 | 2024-01-18 四 | 19.74 | 19.95 | 19.50 | 19.85 | 19.05 | -2.26% | 3.02% | 16116 | 3127万 | 10.4 | 23.4 | 68.48 | 64 | 唯万密封 | 2024-01-17 三 | 21.00 | 20.75 | 19.95 | 21.00 | 19.86 | -3.86% | 4.41% | 23515 | 4796万 | 10.64 | 23.94 | 70.06 | 65 | 唯万密封 | 2024-01-16 二 | 20.55 | 20.45 | 20.75 | 21.87 | 20.31 | 1.47% | 6.17% | 32929 | 6918万 | 11.07 | 24.9 | 72.87 | 66 | 唯万密封 | 2024-01-15 一 | 19.99 | 20.11 | 20.45 | 20.48 | 19.85 | 1.69% | 2.34% | 12491 | 2532万 | 10.91 | 24.54 | 71.82 | 67 | 唯万密封 | 2024-01-12 五 | 20.19 | 20.21 | 20.11 | 20.74 | 20.10 | -0.49% | 1.94% | 10372 | 2113万 | 10.72 | 24.13 | 70.62 | 68 | 唯万密封 | 2024-01-11 四 | 19.80 | 19.90 | 20.21 | 20.29 | 19.80 | 1.56% | 1.75% | 9324 | 1874万 | 10.78 | 24.25 | 70.98 | 69 | 唯万密封 | 2024-01-10 三 | 19.89 | 19.96 | 19.90 | 20.17 | 19.71 | -0.30% | 1.34% | 7137 | 1420万 | 10.61 | 23.88 | 69.89 | 70 | 唯万密封 | 2024-01-09 二 | 19.46 | 19.45 | 19.96 | 20.18 | 19.46 | 2.62% | 2.01% | 10728 | 2141万 | 10.64 | 23.95 | 70.1 | 71 | 唯万密封 | 2024-01-08 一 | 19.68 | 19.67 | 19.45 | 19.92 | 19.44 | -1.12% | 1.41% | 7494 | 1472万 | 10.37 | 23.34 | 68.31 | 72 | 唯万密封 | 2024-01-05 五 | 19.97 | 19.97 | 19.67 | 20.19 | 19.62 | -1.50% | 1.30% | 6912 | 1370万 | 10.49 | 23.6 | 69.08 | 73 | 唯万密封 | 2024-01-04 四 | 19.99 | 19.99 | 19.97 | 20.20 | 19.90 | -0.10% | 1.05% | 5605 | 1120万 | 10.65 | 23.96 | 70.13 | 74 | 唯万密封 | 2024-01-03 三 | 20.25 | 20.24 | 19.99 | 20.25 | 19.81 | -1.24% | 1.68% | 8983 | 1797万 | 10.66 | 23.99 | 70.2 | 75 | 唯万密封 | 2024-01-02 二 | 20.33 | 20.22 | 20.24 | 20.60 | 20.18 | 0.10% | 1.34% | 7152 | 1452万 | 10.79 | 24.29 | 71.08 | 76 | 唯万密封 | 2023-12-29 五 | 19.79 | 19.78 | 20.22 | 20.26 | 19.78 | 2.22% | 2.01% | 10732 | 2159万 | 10.78 | 24.26 | 71.01 | 77 | 唯万密封 | 2023-12-28 四 | 19.05 | 18.92 | 19.78 | 19.83 | 18.89 | 4.55% | 2.04% | 10882 | 2129万 | 10.55 | 23.74 | 69.47 | 78 | 唯万密封 | 2023-12-27 三 | 18.62 | 18.61 | 18.92 | 19.05 | 18.39 | 1.67% | 1.52% | 8123 | 1520万 | 10.09 | 22.7 | 66.45 | 79 | 唯万密封 | 2023-12-26 二 | 18.97 | 19.08 | 18.61 | 19.02 | 18.55 | -2.46% | 1.39% | 7406 | 1386万 | 9.92 | 22.33 | 65.36 | 80 | 唯万密封 | 2023-12-25 一 | 19.59 | 19.55 | 19.08 | 19.90 | 18.91 | -2.40% | 1.94% | 10344 | 1976万 | 10.17 | 22.9 | 67.01 | 81 | 唯万密封 | 2023-12-22 五 | 19.79 | 19.77 | 19.55 | 19.99 | 19.48 | -1.11% | 1.64% | 8772 | 1728万 | 10.43 | 23.46 | 68.66 | 82 | 唯万密封 | 2023-12-21 四 | 19.68 | 19.69 | 19.77 | 19.93 | 18.96 | 0.41% | 2.33% | 12447 | 2421万 | 10.54 | 23.72 | 69.43 | 83 | 唯万密封 | 2023-12-20 三 | 19.58 | 19.47 | 19.69 | 20.39 | 19.51 | 1.13% | 2.32% | 12367 | 2464万 | 10.5 | 23.63 | 69.15 | 84 | 唯万密封 | 2023-12-19 二 | 19.01 | 19.05 | 19.47 | 19.64 | 18.97 | 2.20% | 1.82% | 9713 | 1879万 | 10.38 | 23.36 | 68.38 | 85 | 唯万密封 | 2023-12-18 一 | 19.20 | 19.29 | 19.05 | 19.39 | 19.02 | -1.24% | 1.09% | 5838 | 1119万 | 10.16 | 22.86 | 66.9 | 86 | 唯万密封 | 2023-12-15 五 | 19.32 | 19.32 | 19.29 | 19.53 | 19.26 | -0.16% | 0.84% | 4504 | 871万 | 10.29 | 23.15 | 67.74 | 87 | 唯万密封 | 2023-12-14 四 | 19.57 | 19.68 | 19.32 | 19.71 | 19.32 | -1.83% | 1.67% | 8902 | 1734万 | 10.3 | 23.18 | 67.85 | 88 | 唯万密封 | 2023-12-13 三 | 19.30 | 19.65 | 19.68 | 19.82 | 19.12 | 0.15% | 2.20% | 11717 | 2286万 | 10.49 | 23.62 | 69.11 | 89 | 唯万密封 | 2023-12-12 二 | 19.62 | 19.53 | 19.65 | 19.71 | 19.40 | 0.61% | 1.28% | 6813 | 1332万 | 10.48 | 23.58 | 69.01 | 90 | 唯万密封 | 2023-12-11 一 | 19.33 | 19.36 | 19.53 | 19.60 | 19.02 | 0.88% | 1.68% | 8962 | 1737万 | 10.41 | 23.44 | 68.59 | 91 | 唯万密封 | 2023-12-08 五 | 19.83 | 19.85 | 19.36 | 20.03 | 19.34 | -2.47% | 1.91% | 10160 | 1991万 | 10.32 | 23.23 | 67.99 | 92 | 唯万密封 | 2023-12-07 四 | 20.00 | 20.00 | 19.85 | 20.09 | 19.67 | -0.75% | 1.52% | 8090 | 1605万 | 10.59 | 23.82 | 69.71 | 93 | 唯万密封 | 2023-12-06 三 | 19.83 | 19.94 | 20.00 | 20.35 | 19.82 | 0.30% | 1.62% | 8649 | 1745万 | 10.67 | 24 | 70.24 | 94 | 唯万密封 | 2023-12-05 二 | 20.25 | 20.18 | 19.94 | 20.25 | 19.89 | -1.19% | 1.28% | 6822 | 1368万 | 10.63 | 23.93 | 70.03 | 95 | 唯万密封 | 2023-12-04 一 | 20.28 | 20.23 | 20.18 | 20.47 | 20.16 | -0.25% | 1.44% | 7685 | 1560万 | 10.76 | 24.22 | 70.87 | 96 | 唯万密封 | 2023-12-01 五 | 20.33 | 20.28 | 20.23 | 20.44 | 20.03 | -0.25% | 1.14% | 6087 | 1231万 | 10.79 | 24.28 | 71.05 | 97 | 唯万密封 | 2023-11-30 四 | 20.57 | 20.50 | 20.28 | 20.58 | 20.08 | -1.07% | 1.36% | 7231 | 1466万 | 10.81 | 24.34 | 71.22 | 98 | 唯万密封 | 2023-11-29 三 | 20.70 | 20.67 | 20.50 | 20.84 | 20.42 | -0.82% | 1.03% | 5467 | 1126万 | 10.93 | 24.6 | 71.99 | 99 | 唯万密封 | 2023-11-28 二 | 20.30 | 20.22 | 20.67 | 20.72 | 20.12 | 2.23% | 1.51% | 8026 | 1649万 | 11.02 | 24.8 | 72.59 | 100 | 唯万密封 | 2023-11-27 一 | 20.31 | 20.40 | 20.22 | 20.55 | 20.12 | -0.88% | 1.64% | 8763 | 1782万 | 10.78 | 24.26 | 71.01 | 101 | 唯万密封 | 2023-11-24 五 | 20.66 | 20.73 | 20.40 | 20.78 | 20.14 | -1.59% | 1.81% | 9669 | 1968万 | 10.88 | 24.48 | 71.64 | 102 | 唯万密封 | 2023-11-23 四 | 20.62 | 20.63 | 20.73 | 20.83 | 20.23 | 0.48% | 1.86% | 9945 | 2058万 | 11.05 | 24.88 | 72.8 | 103 | 唯万密封 | 2023-11-22 三 | 20.91 | 20.89 | 20.63 | 21.14 | 20.40 | -1.24% | 1.77% | 9418 | 1958万 | 11 | 24.76 | 72.45 | 104 | 唯万密封 | 2023-11-21 二 | 21.35 | 21.26 | 20.89 | 21.35 | 20.76 | -1.74% | 2.39% | 12738 | 2678万 | 11.14 | 25.07 | 73.36 | 105 | 唯万密封 | 2023-11-20 一 | 21.24 | 21.15 | 21.26 | 21.35 | 21.00 | 0.52% | 1.92% | 10247 | 2175万 | 11.34 | 25.51 | 74.66 | 106 | 唯万密封 | 2023-11-17 五 | 21.21 | 21.11 | 21.15 | 21.30 | 21.00 | 0.19% | 1.32% | 7025 | 1487万 | 11.28 | 25.38 | 74.28 | 107 | 唯万密封 | 2023-11-16 四 | 21.26 | 21.37 | 21.11 | 21.55 | 21.11 | -1.22% | 1.54% | 8199 | 1740万 | 11.26 | 25.33 | 74.14 | 108 | 唯万密封 | 2023-11-15 三 | 21.45 | 21.25 | 21.37 | 21.71 | 21.15 | 0.56% | 2.91% | 15540 | 3324万 | 11.4 | 25.64 | 75.05 | 109 | 唯万密封 | 2023-11-14 二 | 21.31 | 21.30 | 21.25 | 21.39 | 21.08 | -0.23% | 1.24% | 6604 | 1400万 | 11.33 | 25.5 | 74.63 | 110 | 唯万密封 | 2023-11-13 一 | 21.05 | 20.92 | 21.30 | 21.48 | 20.95 | 1.82% | 2.31% | 12318 | 2615万 | 11.36 | 25.56 | 74.8 | 111 | 唯万密封 | 2023-11-10 五 | 21.10 | 21.10 | 20.92 | 21.16 | 20.80 | -0.85% | 1.57% | 8394 | 1760万 | 11.16 | 25.1 | 73.47 | 112 | 唯万密封 | 2023-11-09 四 | 21.08 | 21.19 | 21.10 | 21.26 | 21.02 | -0.42% | 1.34% | 7129 | 1506万 | 11.25 | 25.32 | 74.1 | 113 | 唯万密封 | 2023-11-08 三 | 21.27 | 21.30 | 21.19 | 21.27 | 21.01 | -0.52% | 2.07% | 11013 | 2330万 | 11.3 | 25.43 | 74.42 | 114 | 唯万密封 | 2023-11-07 二 | 21.20 | 21.26 | 21.30 | 21.38 | 20.95 | 0.19% | 1.64% | 8755 | 1851万 | 11.36 | 25.56 | 74.8 | 115 | 唯万密封 | 2023-11-06 一 | 21.10 | 20.93 | 21.26 | 21.26 | 20.90 | 1.58% | 1.92% | 10259 | 2164万 | 11.34 | 25.51 | 74.66 | 116 | 唯万密封 | 2023-11-03 五 | 20.74 | 20.51 | 20.93 | 21.20 | 20.51 | 2.05% | 1.76% | 9364 | 1967万 | 11.16 | 25.12 | 73.5 | 117 | 唯万密封 | 2023-11-02 四 | 20.72 | 20.80 | 20.51 | 20.94 | 20.42 | -1.39% | 1.50% | 8010 | 1653万 | 10.94 | 24.61 | 72.03 | 118 | 唯万密封 | 2023-11-01 三 | 20.76 | 20.84 | 20.80 | 21.14 | 20.70 | -0.19% | 1.78% | 9492 | 1986万 | 11.09 | 24.96 | 73.05 | 119 | 唯万密封 | 2023-10-31 二 | 20.58 | 20.58 | 20.84 | 20.90 | 20.37 | 1.26% | 2.08% | 11114 | 2304万 | 11.11 | 25.01 | 73.19 | 120 | 唯万密封 | 2023-10-30 一 | 20.32 | 20.59 | 20.58 | 20.68 | 20.20 | -0.05% | 2.05% | 10912 | 2226万 | 10.97 | 24.7 | 72.28 | 121 | 唯万密封 | 2023-10-27 五 | 20.36 | 20.44 | 20.59 | 20.72 | 20.18 | 0.73% | 1.52% | 8122 | 1665万 | 10.98 | 24.71 | 58.38 | 122 | 唯万密封 | 2023-10-26 四 | 20.60 | 20.62 | 20.44 | 20.60 | 20.06 | -0.87% | 1.50% | 8019 | 1626万 | 10.9 | 24.53 | 57.95 | 123 | 唯万密封 | 2023-10-25 三 | 20.40 | 19.98 | 20.62 | 20.81 | 20.36 | 3.20% | 2.23% | 11893 | 2445万 | 11 | 24.74 | 58.46 | 124 | 唯万密封 | 2023-10-24 二 | 19.20 | 19.15 | 19.98 | 20.08 | 19.20 | 4.33% | 1.91% | 10202 | 2021万 | 10.65 | 23.98 | 56.65 | 125 | 唯万密封 | 2023-10-23 一 | 19.90 | 20.04 | 19.15 | 20.14 | 19.05 | -4.44% | 2.02% | 10756 | 2082万 | 10.21 | 22.98 | 54.29 | 126 | 唯万密封 | 2023-10-20 五 | 20.02 | 19.94 | 20.04 | 20.36 | 19.84 | 0.50% | 1.23% | 6560 | 1316万 | 10.69 | 24.05 | 56.82 | 127 | 唯万密封 | 2023-10-19 四 | 19.86 | 19.86 | 19.94 | 20.42 | 19.68 | 0.40% | 1.63% | 8689 | 1745万 | 10.63 | 23.93 | 56.53 | 128 | 唯万密封 | 2023-10-18 三 | 20.10 | 20.13 | 19.86 | 20.10 | 19.68 | -1.34% | 1.28% | 6810 | 1353万 | 10.59 | 23.83 | 56.31 | 129 | 唯万密封 | 2023-10-17 二 | 20.19 | 20.20 | 20.13 | 20.28 | 19.94 | -0.35% | 1.04% | 5571 | 1118万 | 10.73 | 24.16 | 57.07 | 130 | 唯万密封 | 2023-10-16 一 | 20.40 | 20.40 | 20.20 | 20.50 | 20.07 | -0.98% | 1.18% | 6307 | 1273万 | 10.77 | 24.24 | 57.27 | 131 | 唯万密封 | 2023-10-13 五 | 20.49 | 20.65 | 20.40 | 20.60 | 20.23 | -1.21% | 1.34% | 7138 | 1455万 | 10.88 | 24.48 | 57.84 | 132 | 唯万密封 | 2023-10-12 四 | 20.45 | 20.45 | 20.65 | 20.68 | 20.30 | 0.98% | 1.38% | 7377 | 1515万 | 11.01 | 24.78 | 58.55 | 133 | 唯万密封 | 2023-10-11 三 | 20.27 | 20.27 | 20.45 | 20.56 | 20.19 | 0.89% | 1.35% | 7195 | 1469万 | 10.91 | 24.54 | 57.98 | 134 | 唯万密封 | 2023-10-10 二 | 20.25 | 20.25 | 20.27 | 20.60 | 20.22 | 0.10% | 1.29% | 6872 | 1402万 | 10.81 | 24.32 | 57.47 | 135 | 唯万密封 | 2023-10-09 一 | 20.79 | 20.50 | 20.25 | 20.80 | 20.14 | -1.22% | 2.44% | 13012 | 2650万 | 10.8 | 24.3 | 57.41 | 136 | 唯万密封 | 2023-09-28 四 | 20.91 | 20.88 | 20.50 | 21.30 | 20.50 | -1.82% | 2.23% | 11886 | 2465万 | 10.93 | 24.6 | 58.12 | 137 | 唯万密封 | 2023-09-27 三 | 20.42 | 20.44 | 20.88 | 21.33 | 20.42 | 2.15% | 2.73% | 14580 | 3059万 | 11.13 | 25.06 | 59.2 | 138 | 唯万密封 | 2023-09-26 二 | 19.99 | 19.99 | 20.44 | 20.85 | 19.87 | 2.25% | 2.79% | 14872 | 3030万 | 10.9 | 24.53 | 57.95 | 139 | 唯万密封 | 2023-09-25 一 | 20.42 | 20.44 | 19.99 | 20.42 | 19.89 | -2.20% | 2.20% | 11726 | 2355万 | 10.66 | 23.99 | 56.68 | 140 | 唯万密封 | 2023-09-22 五 | 20.13 | 20.07 | 20.44 | 20.50 | 19.90 | 1.84% | 2.17% | 11584 | 2352万 | 10.9 | 24.53 | 57.95 | 141 | 唯万密封 | 2023-09-21 四 | 20.12 | 20.14 | 20.07 | 20.20 | 19.81 | -0.35% | 1.29% | 6889 | 1379万 | 10.7 | 24.08 | 56.9 | 142 | 唯万密封 | 2023-09-20 三 | 20.16 | 20.05 | 20.14 | 20.25 | 19.90 | 0.45% | 1.34% | 7152 | 1436万 | 10.74 | 24.17 | 57.1 | 143 | 唯万密封 | 2023-09-19 二 | 20.65 | 20.51 | 20.05 | 20.66 | 19.96 | -2.24% | 2.23% | 11882 | 2392万 | 10.69 | 24.06 | 56.85 | 144 | 唯万密封 | 2023-09-18 一 | 19.71 | 19.65 | 20.51 | 21.05 | 19.62 | 4.38% | 5.40% | 28800 | 5911万 | 10.94 | 24.61 | 58.15 | 145 | 唯万密封 | 2023-09-15 五 | 19.83 | 19.82 | 19.65 | 20.04 | 19.57 | -0.86% | 3.37% | 17993 | 3546万 | 10.48 | 23.58 | 55.71 | 146 | 唯万密封 | 2023-09-14 四 | 20.69 | 21.35 | 19.82 | 21.56 | 19.60 | -7.17% | 7.83% | 41777 | 8431万 | 10.57 | 23.78 | 56.19 | 147 | 唯万密封 | 2023-09-13 三 | 22.05 | 21.85 | 21.35 | 22.05 | 21.07 | -2.29% | 4.74% | 13283 | 2827万 | 5.98 | 25.62 | 60.53 | 148 | 唯万密封 | 2023-09-12 二 | 22.33 | 22.23 | 21.85 | 22.33 | 21.73 | -1.71% | 3.93% | 11090 | 2428万 | 6.17 | 26.22 | 61.95 | 149 | 唯万密封 | 2023-09-11 一 | 22.69 | 22.68 | 22.23 | 22.88 | 22.17 | -1.98% | 4.40% | 12422 | 2778万 | 6.28 | 26.68 | 63.03 | 150 | 唯万密封 | 2023-09-08 五 | 23.26 | 23.26 | 22.68 | 23.50 | 22.65 | -2.49% | 5.49% | 15492 | 3566万 | 6.4 | 27.22 | 64.3 | 151 | 唯万密封 | 2023-09-07 四 | 23.67 | 23.65 | 23.26 | 23.97 | 23.25 | -1.65% | 5.39% | 15220 | 3592万 | 6.57 | 27.91 | 65.95 | 152 | 唯万密封 | 2023-09-06 三 | 23.16 | 23.55 | 23.65 | 23.96 | 23.16 | 0.42% | 6.14% | 17340 | 4095万 | 6.68 | 28.38 | 67.05 | 153 | 唯万密封 | 2023-09-05 二 | 23.60 | 23.90 | 23.55 | 23.85 | 23.43 | -1.46% | 9.07% | 25611 | 6029万 | 6.65 | 28.26 | 66.77 | 154 | 唯万密封 | 2023-09-04 一 | 22.59 | 22.49 | 23.90 | 24.36 | 22.31 | 6.27% | 16.73% | 47241 | 11118万 | 6.75 | 28.68 | 67.76 | 155 | 唯万密封 | 2023-09-01 五 | 22.19 | 22.18 | 22.49 | 22.85 | 22.00 | 1.40% | 5.34% | 15062 | 3389万 | 6.35 | 26.99 | 63.76 | 156 | 唯万密封 | 2023-08-31 四 | 21.79 | 21.94 | 22.18 | 22.45 | 21.76 | 1.09% | 4.97% | 14028 | 3104万 | 6.26 | 26.62 | 62.88 | 157 | 唯万密封 | 2023-08-30 三 | 21.46 | 21.59 | 21.94 | 22.10 | 21.46 | 1.62% | 5.88% | 16610 | 3643万 | 6.19 | 26.33 | 62.2 | 158 | 唯万密封 | 2023-08-29 二 | 20.57 | 20.60 | 21.59 | 21.89 | 20.36 | 4.81% | 8.97% | 25997 | 5575万 | 6.26 | 25.91 | 63.13 | 159 | 唯万密封 | 2023-08-28 一 | 22.88 | 20.56 | 20.60 | 22.88 | 20.50 | 0.19% | 6.83% | 19796 | 4191万 | 5.97 | 24.72 | 60.23 | 160 | 唯万密封 | 2023-08-25 五 | 21.55 | 21.47 | 20.56 | 21.55 | 20.47 | -4.24% | 6.12% | 17738 | 3710万 | 5.96 | 24.67 | 60.12 | 161 | 唯万密封 | 2023-08-23 三 | 22.19 | 22.20 | 22.14 | 22.63 | 21.60 | -0.27% | 5.84% | 16917 | 3749万 | 6.42 | 26.57 | 64.74 | 162 | 唯万密封 | 2023-08-22 二 | 22.90 | 22.90 | 22.20 | 23.14 | 21.85 | -3.06% | 7.98% | 23120 | 5173万 | 6.43 | 26.64 | 64.91 |
|
行情刷新 | 流通股东
|