| 股票名称 | 代码 301289 | 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 | 国缆检测 | 2024-04-29 一 | 41.79 | 41.87 | 42.45 | 42.86 | 41.49 | 1.39% | 7.78% | 19721 | 8346万 | 10.76 | 33.11 | 42.74 | 2 | 国缆检测 | 2024-04-26 五 | 40.93 | 40.70 | 41.87 | 42.47 | 39.89 | 2.87% | 7.53% | 19089 | 7906万 | 10.61 | 32.66 | 42.15 | 3 | 国缆检测 | 2024-04-25 四 | 39.79 | 40.32 | 40.70 | 42.86 | 39.70 | 0.94% | 6.98% | 17701 | 7273万 | 10.32 | 31.75 | 41.97 | 4 | 国缆检测 | 2024-04-24 三 | 39.03 | 38.74 | 40.32 | 40.38 | 39.03 | 4.08% | 4.76% | 12073 | 4827万 | 10.22 | 31.45 | 41.58 | 5 | 国缆检测 | 2024-04-23 二 | 38.00 | 38.33 | 38.74 | 38.95 | 38.00 | 1.07% | 3.24% | 8208 | 3168万 | 9.82 | 30.22 | 39.95 | 6 | 国缆检测 | 2024-04-22 一 | 38.10 | 38.15 | 38.33 | 38.67 | 36.68 | 0.47% | 2.84% | 7212 | 2737万 | 9.72 | 29.9 | 39.52 | 7 | 国缆检测 | 2024-04-19 五 | 38.50 | 38.96 | 38.15 | 39.24 | 38.00 | -2.08% | 3.59% | 9094 | 3491万 | 9.67 | 29.76 | 39.34 | 8 | 国缆检测 | 2024-04-18 四 | 38.90 | 38.95 | 38.96 | 39.58 | 38.20 | 0.03% | 4.21% | 10667 | 4163万 | 9.88 | 30.39 | 40.17 | 9 | 国缆检测 | 2024-04-17 三 | 37.00 | 35.99 | 38.95 | 38.98 | 36.95 | 8.22% | 5.31% | 13464 | 5150万 | 9.87 | 30.38 | 40.16 | 10 | 国缆检测 | 2024-04-16 二 | 38.75 | 39.50 | 35.99 | 39.00 | 35.97 | -8.89% | 5.50% | 13941 | 5174万 | 9.12 | 28.07 | 37.11 | 11 | 国缆检测 | 2024-04-15 一 | 39.99 | 39.61 | 39.50 | 40.22 | 38.00 | -0.28% | 4.65% | 11791 | 4629万 | 10.01 | 30.81 | 40.73 | 12 | 国缆检测 | 2024-04-12 五 | 40.05 | 40.02 | 39.61 | 40.82 | 39.61 | -1.02% | 3.15% | 7976 | 3189万 | 10.04 | 30.9 | 40.84 | 13 | 国缆检测 | 2024-04-11 四 | 39.74 | 39.98 | 40.02 | 41.15 | 39.30 | 0.10% | 3.42% | 8667 | 3506万 | 10.15 | 31.22 | 41.27 | 14 | 国缆检测 | 2024-04-10 三 | 41.33 | 41.20 | 39.98 | 41.40 | 39.60 | -2.96% | 4.70% | 11911 | 4784万 | 10.13 | 31.18 | 41.23 | 15 | 国缆检测 | 2024-04-09 二 | 40.64 | 40.62 | 41.20 | 41.30 | 40.40 | 1.43% | 2.99% | 7576 | 3110万 | 10.44 | 32.14 | 42.48 | 16 | 国缆检测 | 2024-04-08 一 | 41.70 | 42.18 | 40.62 | 42.78 | 40.61 | -3.70% | 5.50% | 13954 | 5755万 | 10.3 | 31.68 | 41.89 | 17 | 国缆检测 | 2024-04-03 三 | 44.58 | 44.58 | 42.18 | 44.58 | 41.90 | -5.38% | 8.38% | 21235 | 9085万 | 10.69 | 32.9 | 43.49 | 18 | 国缆检测 | 2024-04-02 二 | 45.70 | 46.16 | 44.58 | 46.14 | 44.12 | -3.42% | 8.94% | 22656 | 10138万 | 11.3 | 34.77 | 45.97 | 19 | 国缆检测 | 2024-04-01 一 | 46.26 | 46.22 | 46.16 | 46.95 | 45.78 | -0.13% | 8.03% | 20362 | 9407万 | 11.7 | 36 | 47.6 | 20 | 国缆检测 | 2024-03-29 五 | 44.50 | 44.74 | 46.22 | 47.20 | 44.42 | 3.31% | 9.53% | 24147 | 11131万 | 11.72 | 36.05 | 47.66 | 21 | 国缆检测 | 2024-03-28 四 | 43.70 | 44.14 | 44.74 | 46.42 | 43.54 | 1.36% | 9.47% | 23995 | 10813万 | 11.34 | 34.9 | 46.13 | 22 | 国缆检测 | 2024-03-27 三 | 48.42 | 49.81 | 44.14 | 48.88 | 43.84 | -11.38% | 14.43% | 36576 | 17057万 | 11.19 | 34.43 | 45.52 | 23 | 国缆检测 | 2024-03-26 二 | 46.90 | 47.95 | 49.81 | 51.55 | 46.21 | 3.88% | 23.75% | 60217 | 29457万 | 12.63 | 38.85 | 51.36 | 24 | 国缆检测 | 2024-03-25 一 | 46.00 | 46.18 | 47.95 | 48.57 | 45.80 | 3.83% | 17.17% | 43535 | 20673万 | 12.16 | 37.4 | 49.44 | 25 | 国缆检测 | 2024-03-22 五 | 46.96 | 47.38 | 46.18 | 47.21 | 45.69 | -2.53% | 7.53% | 19082 | 8847万 | 11.71 | 36.02 | 47.62 | 26 | 国缆检测 | 2024-03-21 四 | 47.07 | 47.54 | 47.38 | 47.77 | 46.18 | -0.34% | 9.73% | 24668 | 11620万 | 12.01 | 36.96 | 48.86 | 27 | 国缆检测 | 2024-03-20 三 | 46.88 | 46.57 | 47.54 | 48.72 | 46.71 | 2.08% | 13.17% | 33380 | 15958万 | 12.05 | 37.08 | 49.02 | 28 | 国缆检测 | 2024-03-19 二 | 46.30 | 46.64 | 46.57 | 47.21 | 46.30 | -0.15% | 9.10% | 23076 | 10804万 | 11.81 | 36.32 | 48.02 | 29 | 国缆检测 | 2024-03-18 一 | 46.17 | 46.00 | 46.64 | 47.05 | 45.99 | 1.39% | 6.80% | 17233 | 8010万 | 11.82 | 36.38 | 48.09 | 30 | 国缆检测 | 2024-03-15 五 | 45.18 | 45.34 | 46.00 | 46.00 | 44.80 | 1.46% | 5.92% | 15006 | 6796万 | 11.66 | 35.88 | 47.43 | 31 | 国缆检测 | 2024-03-14 四 | 45.87 | 46.50 | 45.34 | 46.42 | 44.67 | -2.49% | 8.94% | 22658 | 10329万 | 11.49 | 35.37 | 46.75 | 32 | 国缆检测 | 2024-03-08 五 | 44.83 | 44.70 | 45.24 | 45.89 | 44.27 | 1.21% | 8.04% | 20379 | 9189万 | 11.47 | 35.29 | 46.65 | 33 | 国缆检测 | 2024-03-07 四 | 45.94 | 46.83 | 44.70 | 47.15 | 44.68 | -4.55% | 10.69% | 27111 | 12421万 | 11.33 | 34.87 | 46.09 | 34 | 国缆检测 | 2024-03-06 三 | 45.83 | 46.82 | 46.83 | 48.10 | 45.55 | 0.02% | 11.35% | 28766 | 13555万 | 11.87 | 36.53 | 48.29 | 35 | 国缆检测 | 2024-03-05 二 | 47.50 | 50.45 | 46.82 | 48.48 | 46.48 | -7.20% | 18.24% | 46231 | 21836万 | 11.87 | 36.52 | 48.28 | 36 | 国缆检测 | 2024-03-04 一 | 47.00 | 46.64 | 50.45 | 51.18 | 45.70 | 8.17% | 21.87% | 55446 | 26995万 | 12.79 | 39.35 | 52.02 | 37 | 国缆检测 | 2024-03-01 五 | 45.18 | 45.16 | 46.64 | 47.58 | 44.20 | 3.28% | 16.66% | 42223 | 19556万 | 11.82 | 36.38 | 48.09 | 38 | 国缆检测 | 2024-02-29 四 | 41.15 | 42.59 | 45.16 | 45.40 | 41.15 | 6.03% | 13.56% | 34362 | 15123万 | 11.45 | 35.22 | 46.57 | 39 | 国缆检测 | 2024-02-28 三 | 46.20 | 46.07 | 42.59 | 47.88 | 42.48 | -7.55% | 15.03% | 38090 | 17433万 | 10.8 | 33.22 | 43.92 | 40 | 国缆检测 | 2024-02-27 二 | 44.80 | 44.56 | 46.07 | 46.35 | 43.88 | 3.39% | 10.86% | 27540 | 12485万 | 11.68 | 35.93 | 47.51 | 41 | 国缆检测 | 2024-02-26 一 | 43.23 | 43.46 | 44.56 | 45.53 | 43.03 | 2.53% | 12.47% | 31622 | 14087万 | 11.3 | 34.76 | 45.95 | 42 | 国缆检测 | 2024-02-23 五 | 41.80 | 41.86 | 43.46 | 44.10 | 41.56 | 3.82% | 11.98% | 30361 | 12992万 | 11.02 | 33.9 | 44.81 | 43 | 国缆检测 | 2024-02-22 四 | 40.52 | 40.87 | 41.86 | 41.95 | 40.29 | 2.42% | 8.37% | 21206 | 8794万 | 10.61 | 32.65 | 43.16 | 44 | 国缆检测 | 2024-02-21 三 | 40.55 | 41.37 | 40.87 | 42.83 | 40.47 | -1.21% | 10.32% | 26163 | 10911万 | 10.36 | 31.88 | 42.14 | 45 | 国缆检测 | 2024-02-20 二 | 40.00 | 40.56 | 41.37 | 42.25 | 39.21 | 2.00% | 10.06% | 25513 | 10427万 | 10.49 | 32.27 | 42.66 | 46 | 国缆检测 | 2024-02-19 一 | 39.20 | 39.21 | 40.56 | 42.00 | 39.15 | 3.44% | 9.61% | 24356 | 9798万 | 10.28 | 31.64 | 41.82 | 47 | 国缆检测 | 2024-02-08 四 | 36.60 | 37.19 | 39.21 | 39.78 | 36.60 | 5.43% | 9.66% | 24489 | 9400万 | 9.94 | 30.58 | 40.43 | 48 | 国缆检测 | 2024-02-07 三 | 35.78 | 36.25 | 37.19 | 39.80 | 35.58 | 2.59% | 10.61% | 26898 | 10016万 | 9.43 | 29.01 | 38.35 | 49 | 国缆检测 | 2024-02-06 二 | 34.68 | 34.80 | 36.25 | 37.08 | 32.23 | 4.17% | 8.93% | 22640 | 7832万 | 9.19 | 28.27 | 37.38 | 50 | 国缆检测 | 2024-02-05 一 | 39.29 | 39.71 | 34.80 | 39.29 | 34.10 | -12.36% | 9.58% | 24283 | 8726万 | 8.82 | 27.14 | 35.88 | 51 | 国缆检测 | 2024-02-02 五 | 41.86 | 41.56 | 39.71 | 42.60 | 38.00 | -4.45% | 9.92% | 25152 | 10190万 | 10.07 | 30.97 | 40.95 | 52 | 国缆检测 | 2024-02-01 四 | 42.05 | 42.00 | 41.56 | 43.35 | 40.18 | -1.05% | 8.93% | 22642 | 9473万 | 10.54 | 32.42 | 42.86 | 53 | 国缆检测 | 2024-01-31 三 | 46.00 | 47.60 | 42.00 | 46.55 | 42.00 | -11.76% | 12.90% | 32706 | 14487万 | 10.65 | 32.76 | 43.31 | 54 | 国缆检测 | 2024-01-30 二 | 48.40 | 47.04 | 47.60 | 50.77 | 47.10 | 1.19% | 13.94% | 35345 | 17302万 | 12.07 | 37.13 | 49.08 | 55 | 国缆检测 | 2024-01-29 一 | 50.62 | 50.63 | 47.04 | 51.23 | 46.97 | -7.09% | 16.54% | 41918 | 20355万 | 11.92 | 36.69 | 48.51 | 56 | 国缆检测 | 2024-01-26 五 | 51.80 | 49.55 | 50.63 | 56.80 | 50.50 | 2.18% | 21.62% | 54807 | 29156万 | 12.83 | 39.49 | 52.21 | 57 | 国缆检测 | 2024-01-25 四 | 44.32 | 43.96 | 49.55 | 50.88 | 44.32 | 12.72% | 18.71% | 47421 | 22549万 | 12.56 | 38.65 | 51.09 | 58 | 国缆检测 | 2024-01-24 三 | 43.89 | 42.62 | 43.96 | 45.87 | 43.04 | 3.14% | 9.08% | 23006 | 10197万 | 11.14 | 34.29 | 45.33 | 59 | 国缆检测 | 2024-01-23 二 | 43.00 | 43.00 | 42.62 | 43.25 | 41.79 | -0.88% | 4.17% | 10582 | 4505万 | 10.8 | 33.24 | 43.95 | 60 | 国缆检测 | 2024-01-22 一 | 45.55 | 45.55 | 43.00 | 45.55 | 41.03 | -5.60% | 4.91% | 12439 | 5453万 | 10.9 | 33.54 | 44.34 | 61 | 国缆检测 | 2024-01-19 五 | 46.30 | 46.40 | 45.55 | 46.65 | 45.52 | -1.83% | 2.53% | 6422 | 2960万 | 11.55 | 35.53 | 46.97 | 62 | 国缆检测 | 2024-01-18 四 | 45.41 | 45.51 | 46.40 | 46.48 | 44.96 | 1.96% | 4.06% | 10294 | 4701万 | 11.76 | 36.19 | 47.85 | 63 | 国缆检测 | 2024-01-17 三 | 46.90 | 47.15 | 45.51 | 46.95 | 45.51 | -3.48% | 3.29% | 8348 | 3863万 | 11.54 | 35.5 | 46.93 | 64 | 国缆检测 | 2024-01-16 二 | 48.07 | 47.88 | 47.15 | 48.09 | 46.30 | -1.52% | 4.28% | 10842 | 5093万 | 11.95 | 36.78 | 48.62 | 65 | 国缆检测 | 2024-01-15 一 | 47.55 | 47.79 | 47.88 | 48.20 | 47.34 | 0.19% | 2.92% | 7405 | 3544万 | 12.14 | 37.35 | 49.37 | 66 | 国缆检测 | 2024-01-12 五 | 48.16 | 48.33 | 47.79 | 49.32 | 47.71 | -1.12% | 4.09% | 10371 | 5008万 | 12.11 | 37.28 | 49.28 | 67 | 国缆检测 | 2024-01-11 四 | 47.36 | 47.40 | 48.33 | 48.48 | 47.21 | 1.96% | 3.67% | 9310 | 4475万 | 12.25 | 37.7 | 49.84 | 68 | 国缆检测 | 2024-01-10 三 | 48.85 | 48.90 | 47.40 | 49.11 | 47.00 | -3.07% | 4.95% | 12553 | 6019万 | 12.02 | 36.97 | 48.88 | 69 | 国缆检测 | 2024-01-09 二 | 50.06 | 49.90 | 48.90 | 50.77 | 48.76 | -2.00% | 5.08% | 12868 | 6403万 | 12.4 | 38.14 | 50.42 | 70 | 国缆检测 | 2024-01-08 一 | 52.47 | 52.18 | 49.90 | 52.49 | 49.90 | -4.37% | 5.23% | 13269 | 6717万 | 12.65 | 38.92 | 51.46 | 71 | 国缆检测 | 2024-01-05 五 | 54.67 | 55.44 | 52.18 | 54.75 | 51.56 | -5.88% | 9.51% | 24099 | 12758万 | 13.23 | 40.7 | 53.81 | 72 | 国缆检测 | 2024-01-04 四 | 53.99 | 53.80 | 55.44 | 56.49 | 53.37 | 3.05% | 10.56% | 26782 | 14730万 | 14.05 | 43.24 | 57.17 | 73 | 国缆检测 | 2024-01-03 三 | 55.17 | 56.07 | 53.80 | 55.79 | 53.30 | -4.05% | 10.29% | 26080 | 14144万 | 13.64 | 41.96 | 55.48 | 74 | 国缆检测 | 2024-01-02 二 | 56.50 | 55.21 | 56.07 | 57.92 | 54.98 | 1.56% | 17.01% | 43110 | 24253万 | 14.21 | 43.73 | 57.82 | 75 | 国缆检测 | 2023-12-29 五 | 52.99 | 52.62 | 55.21 | 55.95 | 52.53 | 4.92% | 14.23% | 36082 | 19686万 | 14 | 43.06 | 56.93 | 76 | 国缆检测 | 2023-12-28 四 | 51.49 | 52.00 | 52.62 | 53.99 | 50.80 | 1.19% | 9.19% | 23297 | 12265万 | 13.34 | 41.04 | 54.26 | 77 | 国缆检测 | 2023-12-27 三 | 51.20 | 51.65 | 52.00 | 53.80 | 50.61 | 0.68% | 8.92% | 22605 | 11744万 | 13.18 | 40.56 | 53.62 | 78 | 国缆检测 | 2023-12-26 二 | 54.75 | 53.16 | 51.65 | 54.94 | 51.40 | -2.84% | 9.20% | 23330 | 12275万 | 13.09 | 40.29 | 53.26 | 79 | 国缆检测 | 2023-12-25 一 | 50.81 | 50.90 | 53.16 | 55.88 | 50.81 | 4.44% | 12.81% | 32468 | 17528万 | 13.48 | 41.46 | 54.82 | 80 | 国缆检测 | 2023-12-22 五 | 53.79 | 54.25 | 50.90 | 54.00 | 50.04 | -6.18% | 11.02% | 27943 | 14532万 | 12.9 | 39.7 | 52.49 | 81 | 国缆检测 | 2023-12-21 四 | 55.60 | 55.33 | 54.25 | 56.80 | 51.62 | -1.95% | 12.35% | 31308 | 16825万 | 13.75 | 42.31 | 55.94 | 82 | 国缆检测 | 2023-12-20 三 | 56.30 | 58.13 | 55.33 | 57.66 | 55.28 | -4.82% | 12.31% | 31200 | 17539万 | 14.03 | 43.16 | 57.05 | 83 | 国缆检测 | 2023-12-19 二 | 54.00 | 55.25 | 58.13 | 60.00 | 53.61 | 5.21% | 21.17% | 53673 | 30507万 | 14.74 | 45.34 | 59.94 | 84 | 国缆检测 | 2023-12-18 一 | 54.11 | 52.90 | 55.25 | 56.56 | 52.93 | 4.44% | 18.25% | 46251 | 25407万 | 14.01 | 43.09 | 56.97 | 85 | 国缆检测 | 2023-12-15 五 | 52.23 | 52.60 | 52.90 | 53.12 | 51.06 | 0.57% | 8.80% | 22301 | 11607万 | 13.41 | 41.26 | 54.55 | 86 | 国缆检测 | 2023-12-14 四 | 51.30 | 50.96 | 52.60 | 54.77 | 50.92 | 3.22% | 11.46% | 29046 | 15379万 | 13.33 | 41.03 | 54.24 | 87 | 国缆检测 | 2023-12-13 三 | 51.16 | 51.06 | 50.96 | 52.13 | 50.76 | -0.20% | 5.85% | 14838 | 7625万 | 12.92 | 39.75 | 52.55 | 88 | 国缆检测 | 2023-12-12 二 | 50.00 | 50.11 | 51.06 | 51.40 | 49.94 | 1.90% | 5.99% | 15191 | 7719万 | 12.94 | 39.83 | 52.65 | 89 | 国缆检测 | 2023-12-11 一 | 50.40 | 50.84 | 50.11 | 50.50 | 48.50 | -1.44% | 5.85% | 14824 | 7364万 | 12.7 | 39.09 | 51.67 | 90 | 国缆检测 | 2023-12-08 五 | 49.90 | 50.25 | 50.84 | 50.97 | 49.43 | 1.17% | 7.82% | 19816 | 9937万 | 12.89 | 39.66 | 52.42 | 91 | 国缆检测 | 2023-12-07 四 | 54.20 | 54.30 | 50.25 | 54.25 | 49.96 | -7.46% | 14.27% | 36165 | 18596万 | 12.74 | 39.2 | 51.82 | 92 | 国缆检测 | 2023-12-06 三 | 54.00 | 55.19 | 54.30 | 55.58 | 53.70 | -1.61% | 7.21% | 18285 | 9937万 | 13.76 | 42.35 | 55.99 | 93 | 国缆检测 | 2023-12-05 二 | 56.82 | 57.38 | 55.19 | 56.82 | 55.02 | -3.82% | 8.66% | 21948 | 12227万 | 13.99 | 43.05 | 56.91 | 94 | 国缆检测 | 2023-12-04 一 | 55.88 | 55.88 | 57.38 | 58.20 | 55.22 | 2.68% | 10.82% | 27428 | 15639万 | 14.55 | 44.76 | 59.17 | 95 | 国缆检测 | 2023-12-01 五 | 57.10 | 58.02 | 55.88 | 57.47 | 54.66 | -3.69% | 13.79% | 34946 | 19548万 | 14.17 | 43.59 | 57.62 | 96 | 国缆检测 | 2023-11-30 四 | 60.00 | 59.55 | 58.02 | 63.80 | 57.91 | -2.57% | 23.59% | 59811 | 36091万 | 14.71 | 45.26 | 59.83 | 97 | 国缆检测 | 2023-11-29 三 | 57.56 | 57.83 | 59.55 | 61.30 | 56.60 | 2.97% | 20.56% | 52119 | 30860万 | 15.1 | 46.45 | 61.41 | 98 | 国缆检测 | 2023-11-28 二 | 57.63 | 57.63 | 57.83 | 58.95 | 56.55 | 0.35% | 14.42% | 36551 | 21015万 | 14.66 | 45.11 | 59.63 | 99 | 国缆检测 | 2023-11-27 一 | 54.20 | 54.38 | 57.63 | 59.55 | 54.20 | 5.98% | 24.21% | 61374 | 35362万 | 14.61 | 44.95 | 59.43 | 100 | 国缆检测 | 2023-11-24 五 | 56.08 | 56.90 | 54.38 | 57.50 | 53.75 | -4.43% | 11.89% | 30137 | 16600万 | 13.79 | 42.42 | 56.07 | 101 | 国缆检测 | 2023-11-23 四 | 55.68 | 56.23 | 56.90 | 58.20 | 53.70 | 1.19% | 18.90% | 47916 | 26926万 | 14.42 | 44.38 | 58.67 | 102 | 国缆检测 | 2023-11-22 三 | 58.16 | 59.35 | 56.23 | 58.22 | 56.10 | -5.26% | 19.26% | 48834 | 27886万 | 14.25 | 43.86 | 57.98 | 103 | 国缆检测 | 2023-11-21 二 | 55.98 | 55.26 | 59.35 | 62.18 | 55.97 | 7.40% | 31.11% | 78866 | 46127万 | 15.05 | 46.29 | 61.2 | 104 | 国缆检测 | 2023-11-20 一 | 54.21 | 54.12 | 55.26 | 55.50 | 53.81 | 2.11% | 10.39% | 26340 | 14430万 | 14.01 | 43.1 | 56.98 | 105 | 国缆检测 | 2023-11-17 五 | 54.00 | 55.00 | 54.12 | 55.51 | 53.97 | -1.60% | 10.20% | 25849 | 14076万 | 13.72 | 42.21 | 55.81 | 106 | 国缆检测 | 2023-11-16 四 | 54.73 | 54.80 | 55.00 | 57.86 | 53.73 | 0.36% | 18.05% | 45749 | 25436万 | 13.94 | 42.9 | 56.71 | 107 | 国缆检测 | 2023-11-15 三 | 55.26 | 54.89 | 54.80 | 55.66 | 54.16 | -0.16% | 10.86% | 27520 | 15106万 | 13.89 | 42.74 | 56.51 | 108 | 国缆检测 | 2023-11-14 二 | 54.33 | 54.30 | 54.89 | 55.58 | 53.95 | 1.09% | 12.68% | 32153 | 17598万 | 13.91 | 42.81 | 56.6 | 109 | 国缆检测 | 2023-11-13 一 | 52.20 | 52.89 | 54.30 | 54.92 | 52.20 | 2.67% | 13.00% | 32966 | 17688万 | 13.76 | 42.35 | 55.99 | 110 | 国缆检测 | 2023-11-10 五 | 57.03 | 59.04 | 52.89 | 57.14 | 52.53 | -10.42% | 21.76% | 55171 | 29997万 | 13.41 | 41.25 | 54.54 | 111 | 国缆检测 | 2023-11-09 四 | 54.77 | 54.99 | 59.04 | 60.54 | 54.10 | 7.36% | 34.44% | 87302 | 50401万 | 14.97 | 46.05 | 60.88 | 112 | 国缆检测 | 2023-11-08 三 | 55.20 | 55.52 | 54.99 | 56.08 | 54.60 | -0.95% | 13.42% | 34030 | 18746万 | 13.94 | 42.89 | 56.7 | 113 | 国缆检测 | 2023-11-07 二 | 56.54 | 57.55 | 55.52 | 56.55 | 54.72 | -3.53% | 21.73% | 55091 | 30593万 | 14.07 | 43.31 | 57.25 | 114 | 国缆检测 | 2023-11-06 一 | 56.76 | 59.20 | 57.55 | 57.99 | 55.60 | -2.79% | 26.77% | 67859 | 38456万 | 14.59 | 44.89 | 59.34 | 115 | 国缆检测 | 2023-11-03 五 | 56.25 | 58.50 | 59.20 | 62.58 | 55.11 | 1.20% | 33.77% | 85615 | 50730万 | 15.01 | 46.18 | 61.05 | 116 | 国缆检测 | 2023-11-02 四 | 55.89 | 56.27 | 58.50 | 59.70 | 54.02 | 3.96% | 42.05% | 106592 | 61438万 | 14.83 | 45.63 | 60.32 | 117 | 国缆检测 | 2023-11-01 三 | 46.80 | 46.89 | 56.27 | 56.27 | 46.32 | 20.00% | 25.84% | 65496 | 34502万 | 14.26 | 43.89 | 58.02 | 118 | 国缆检测 | 2023-10-31 二 | 48.18 | 49.46 | 46.89 | 48.90 | 46.54 | -5.20% | 12.97% | 32878 | 15526万 | 11.89 | 36.57 | 48.35 | 119 | 国缆检测 | 2023-10-30 一 | 51.00 | 48.22 | 49.46 | 51.88 | 48.01 | 2.57% | 17.08% | 43299 | 21446万 | 12.54 | 38.58 | 51 | 120 | 国缆检测 | 2023-10-27 五 | 48.00 | 48.15 | 48.22 | 48.50 | 47.51 | 0.15% | 2.96% | 7509 | 3606万 | 12.22 | 37.61 | 43.55 | 121 | 国缆检测 | 2023-10-26 四 | 48.15 | 48.40 | 48.15 | 48.50 | 47.26 | -0.52% | 3.10% | 7856 | 3751万 | 12.21 | 37.56 | 43.49 | 122 | 国缆检测 | 2023-10-25 三 | 49.21 | 48.77 | 48.40 | 49.21 | 48.05 | -0.76% | 3.31% | 8381 | 4062万 | 12.27 | 37.75 | 43.71 | 123 | 国缆检测 | 2023-10-24 二 | 47.67 | 47.14 | 48.77 | 48.94 | 47.43 | 3.46% | 4.37% | 11069 | 5363万 | 12.36 | 38.04 | 44.05 | 124 | 国缆检测 | 2023-10-23 一 | 48.50 | 48.19 | 47.14 | 48.50 | 46.58 | -2.18% | 2.53% | 6424 | 3041万 | 11.95 | 36.77 | 42.58 | 125 | 国缆检测 | 2023-10-20 五 | 48.48 | 48.74 | 48.19 | 49.37 | 47.91 | -1.13% | 2.62% | 6652 | 3222万 | 12.22 | 37.59 | 43.52 | 126 | 国缆检测 | 2023-10-19 四 | 49.20 | 49.32 | 48.74 | 49.98 | 48.71 | -1.18% | 2.40% | 6095 | 3000万 | 12.36 | 38.02 | 44.02 | 127 | 国缆检测 | 2023-10-18 三 | 49.90 | 50.20 | 49.32 | 50.00 | 48.66 | -1.75% | 3.06% | 7756 | 3814万 | 12.5 | 38.47 | 44.54 | 128 | 国缆检测 | 2023-10-17 二 | 50.48 | 50.05 | 50.20 | 50.48 | 49.45 | 0.30% | 2.85% | 7235 | 3612万 | 12.73 | 39.16 | 45.34 | 129 | 国缆检测 | 2023-10-16 一 | 50.20 | 50.51 | 50.05 | 51.06 | 49.70 | -0.91% | 4.01% | 10155 | 5099万 | 12.69 | 39.04 | 45.2 | 130 | 国缆检测 | 2023-10-13 五 | 51.66 | 51.89 | 50.51 | 52.08 | 50.30 | -2.66% | 4.99% | 12657 | 6449万 | 12.8 | 39.4 | 45.62 | 131 | 国缆检测 | 2023-10-12 四 | 51.38 | 51.64 | 51.89 | 52.22 | 50.93 | 0.48% | 5.76% | 14613 | 7549万 | 13.15 | 40.47 | 46.87 | 132 | 国缆检测 | 2023-10-11 三 | 51.10 | 51.10 | 51.64 | 52.20 | 51.01 | 1.06% | 6.04% | 15302 | 7906万 | 13.09 | 40.28 | 46.64 | 133 | 国缆检测 | 2023-10-10 二 | 51.10 | 51.27 | 51.10 | 51.85 | 50.96 | -0.33% | 4.07% | 10308 | 5295万 | 12.95 | 39.86 | 46.15 | 134 | 国缆检测 | 2023-10-09 一 | 51.50 | 51.26 | 51.27 | 51.80 | 50.72 | 0.02% | 4.59% | 11624 | 5956万 | 13 | 39.99 | 46.31 | 135 | 国缆检测 | 2023-09-28 四 | 50.97 | 50.75 | 51.26 | 52.20 | 50.86 | 1.00% | 5.55% | 14073 | 7237万 | 12.99 | 39.98 | 46.3 | 136 | 国缆检测 | 2023-09-27 三 | 51.78 | 51.46 | 50.75 | 52.37 | 50.73 | -1.38% | 6.13% | 15533 | 8010万 | 12.87 | 39.59 | 45.84 | 137 | 国缆检测 | 2023-09-26 二 | 51.69 | 52.21 | 51.46 | 52.42 | 51.28 | -1.44% | 5.72% | 14497 | 7502万 | 13.05 | 40.14 | 46.48 | 138 | 国缆检测 | 2023-09-25 一 | 51.98 | 52.03 | 52.21 | 52.21 | 51.11 | 0.35% | 6.16% | 15616 | 8073万 | 13.24 | 40.72 | 47.15 | 139 | 国缆检测 | 2023-09-22 五 | 51.56 | 51.45 | 52.03 | 52.15 | 50.78 | 1.13% | 6.37% | 16160 | 8344万 | 13.19 | 40.58 | 46.99 | 140 | 国缆检测 | 2023-09-21 四 | 51.72 | 51.45 | 51.45 | 52.58 | 51.15 | 0.00% | 5.45% | 13818 | 7158万 | 13.04 | 40.13 | 46.47 | 141 | 国缆检测 | 2023-09-20 三 | 51.32 | 51.74 | 51.45 | 52.90 | 51.17 | -0.56% | 7.50% | 19024 | 9909万 | 13.04 | 40.13 | 46.47 | 142 | 国缆检测 | 2023-09-19 二 | 53.45 | 53.18 | 51.74 | 53.70 | 51.18 | -2.71% | 13.26% | 33618 | 17516万 | 13.12 | 40.36 | 46.73 | 143 | 国缆检测 | 2023-09-18 一 | 55.85 | 57.61 | 53.18 | 56.80 | 53.11 | -7.69% | 20.79% | 52693 | 28525万 | 13.48 | 41.48 | 48.03 | 144 | 国缆检测 | 2023-09-15 五 | 53.67 | 54.51 | 57.61 | 59.63 | 53.67 | 5.69% | 27.66% | 70112 | 40161万 | 14.6 | 44.94 | 52.03 | 145 | 国缆检测 | 2023-09-14 四 | 56.00 | 56.20 | 54.51 | 59.00 | 53.93 | -3.01% | 19.19% | 48640 | 27562万 | 13.82 | 42.52 | 49.23 | 146 | 国缆检测 | 2023-09-13 三 | 55.77 | 55.90 | 56.20 | 56.85 | 55.40 | 0.54% | 8.25% | 20908 | 11719万 | 14.25 | 43.84 | 50.76 | 147 | 国缆检测 | 2023-09-12 二 | 55.60 | 55.87 | 55.90 | 56.74 | 55.52 | 0.05% | 7.02% | 17786 | 9974万 | 14.17 | 43.6 | 50.49 | 148 | 国缆检测 | 2023-09-11 一 | 54.66 | 54.66 | 55.87 | 56.21 | 54.06 | 2.21% | 8.43% | 21374 | 11830万 | 14.16 | 43.58 | 50.46 | 149 | 国缆检测 | 2023-09-08 五 | 53.85 | 54.13 | 54.66 | 55.47 | 53.85 | 0.98% | 7.53% | 19095 | 10442万 | 13.86 | 42.63 | 49.37 | 150 | 国缆检测 | 2023-09-07 四 | 55.50 | 56.24 | 54.13 | 55.71 | 53.96 | -3.75% | 8.90% | 22553 | 12297万 | 13.72 | 42.22 | 48.89 | 151 | 国缆检测 | 2023-09-06 三 | 55.43 | 55.90 | 56.24 | 56.43 | 54.53 | 0.61% | 8.79% | 22283 | 12401万 | 14.26 | 43.87 | 50.79 | 152 | 国缆检测 | 2023-09-05 二 | 56.05 | 56.58 | 55.90 | 56.99 | 55.10 | -1.20% | 8.81% | 22328 | 12458万 | 14.17 | 43.6 | 50.49 | 153 | 国缆检测 | 2023-09-04 一 | 56.05 | 56.05 | 56.58 | 56.74 | 55.51 | 0.95% | 8.89% | 22541 | 12676万 | 14.34 | 44.13 | 51.1 | 154 | 国缆检测 | 2023-09-01 五 | 57.60 | 58.89 | 56.05 | 58.40 | 55.89 | -4.82% | 13.22% | 33510 | 19036万 | 14.21 | 43.72 | 50.62 | 155 | 国缆检测 | 2023-08-31 四 | 60.51 | 61.04 | 58.89 | 61.00 | 58.20 | -3.52% | 17.66% | 44759 | 26362万 | 14.93 | 45.93 | 53.19 | 156 | 国缆检测 | 2023-08-30 三 | 57.25 | 58.09 | 61.04 | 65.90 | 56.92 | 5.08% | 29.30% | 74269 | 44914万 | 15.47 | 47.61 | 55.13 | 157 | 国缆检测 | 2023-08-29 二 | 53.58 | 55.27 | 58.09 | 58.47 | 53.58 | 5.10% | 17.06% | 43237 | 24695万 | 14.73 | 45.31 | 52.47 | 158 | 国缆检测 | 2023-08-28 一 | 58.50 | 55.02 | 55.27 | 58.96 | 54.88 | 0.45% | 15.40% | 39047 | 22093万 | 14.01 | 43.11 | 49.92 | 159 | 国缆检测 | 2023-08-25 五 | 56.13 | 56.13 | 55.02 | 57.38 | 54.44 | -1.98% | 16.92% | 42892 | 23903万 | 13.95 | 42.92 | 49.69 | 160 | 国缆检测 | 2023-08-23 三 | 57.68 | 58.04 | 60.88 | 63.48 | 57.18 | 4.89% | 28.22% | 71540 | 43358万 | 15.43 | 47.49 | 65.95 | 161 | 国缆检测 | 2023-08-22 二 | 59.81 | 59.64 | 58.04 | 60.25 | 55.47 | -2.68% | 21.04% | 53339 | 30755万 | 14.71 | 45.27 | 62.88 |
|
行情刷新 | 流通股东
|