| 股票名称 | 代码 301298 | 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 | 东利机械 | 2024-04-30 二 | 14.55 | 14.52 | 14.38 | 14.70 | 14.21 | -0.96% | 3.11% | 24240 | 3491万 | 11.19 | 21.11 | 22.59 | 2 | 东利机械 | 2024-04-29 一 | 14.29 | 14.14 | 14.52 | 14.58 | 14.08 | 2.69% | 4.44% | 34579 | 4972万 | 11.3 | 21.32 | 22.81 | 3 | 东利机械 | 2024-04-26 五 | 14.08 | 14.32 | 14.14 | 14.23 | 13.77 | -1.26% | 6.50% | 50622 | 7129万 | 11.01 | 20.76 | 22.21 | 4 | 东利机械 | 2024-04-25 四 | 13.59 | 13.65 | 14.32 | 14.91 | 13.47 | 4.91% | 8.99% | 69942 | 10018万 | 11.15 | 21.02 | 22.49 | 5 | 东利机械 | 2024-04-24 三 | 13.05 | 12.99 | 13.65 | 13.67 | 13.04 | 5.08% | 3.38% | 26280 | 3543万 | 10.62 | 20.04 | 23.39 | 6 | 东利机械 | 2024-04-23 二 | 12.77 | 12.57 | 12.99 | 13.15 | 12.50 | 3.34% | 2.94% | 22869 | 2946万 | 10.11 | 19.07 | 22.26 | 7 | 东利机械 | 2024-04-22 一 | 12.86 | 12.84 | 12.57 | 12.86 | 12.21 | -2.10% | 2.82% | 21929 | 2762万 | 9.78 | 18.45 | 21.54 | 8 | 东利机械 | 2024-04-19 五 | 12.85 | 12.93 | 12.84 | 13.02 | 12.62 | -0.70% | 2.54% | 19808 | 2537万 | 9.99 | 18.85 | 22 | 9 | 东利机械 | 2024-04-18 四 | 13.00 | 13.12 | 12.93 | 13.23 | 12.53 | -1.45% | 4.02% | 31280 | 4041万 | 10.06 | 18.98 | 22.16 | 10 | 东利机械 | 2024-04-17 三 | 11.78 | 11.45 | 13.12 | 13.12 | 11.72 | 14.59% | 6.33% | 49248 | 6206万 | 10.21 | 19.26 | 22.48 | 11 | 东利机械 | 2024-04-16 二 | 13.11 | 13.31 | 11.45 | 13.11 | 11.40 | -13.97% | 6.97% | 54231 | 6380万 | 8.91 | 16.81 | 19.62 | 12 | 东利机械 | 2024-04-15 一 | 14.33 | 14.48 | 13.31 | 14.70 | 13.01 | -8.08% | 5.91% | 45980 | 6247万 | 10.36 | 19.54 | 22.81 | 13 | 东利机械 | 2024-04-12 五 | 14.36 | 14.36 | 14.48 | 15.33 | 14.36 | 0.84% | 5.14% | 40005 | 5931万 | 11.27 | 21.26 | 24.81 | 14 | 东利机械 | 2024-04-11 四 | 13.93 | 14.20 | 14.36 | 14.83 | 13.84 | 1.13% | 4.94% | 38485 | 5525万 | 11.18 | 21.08 | 24.61 | 15 | 东利机械 | 2024-04-10 三 | 15.27 | 14.84 | 14.20 | 15.35 | 14.04 | -4.31% | 5.50% | 42824 | 6223万 | 11.05 | 20.85 | 24.33 | 16 | 东利机械 | 2024-04-09 二 | 15.32 | 15.17 | 14.84 | 15.50 | 14.41 | -2.18% | 6.53% | 50850 | 7481万 | 11.55 | 21.79 | 25.43 | 17 | 东利机械 | 2024-04-08 一 | 14.87 | 14.87 | 15.17 | 15.17 | 14.60 | 2.02% | 4.06% | 31639 | 4722万 | 11.81 | 22.27 | 26 | 18 | 东利机械 | 2024-04-03 三 | 14.89 | 14.90 | 14.87 | 14.91 | 14.41 | -0.20% | 2.81% | 21838 | 3206万 | 11.57 | 21.83 | 25.48 | 19 | 东利机械 | 2024-04-02 二 | 15.20 | 15.01 | 14.90 | 15.29 | 14.80 | -0.73% | 3.20% | 24939 | 3746万 | 11.6 | 21.87 | 25.53 | 20 | 东利机械 | 2024-04-01 一 | 14.85 | 14.84 | 15.01 | 15.27 | 14.85 | 1.15% | 4.73% | 36778 | 5541万 | 11.68 | 22.03 | 25.72 | 21 | 东利机械 | 2024-03-29 五 | 14.70 | 14.26 | 14.84 | 15.49 | 14.60 | 4.07% | 6.04% | 47033 | 6994万 | 11.55 | 21.79 | 25.43 | 22 | 东利机械 | 2024-03-28 四 | 13.98 | 13.95 | 14.26 | 14.42 | 13.98 | 2.22% | 4.66% | 36256 | 5166万 | 11.1 | 20.93 | 34.19 | 23 | 东利机械 | 2024-03-27 三 | 14.68 | 14.97 | 13.95 | 14.75 | 13.93 | -6.81% | 7.54% | 58657 | 8404万 | 10.86 | 20.48 | 33.45 | 24 | 东利机械 | 2024-03-26 二 | 15.19 | 14.77 | 14.97 | 16.10 | 14.78 | 1.35% | 8.79% | 68430 | 10506万 | 11.65 | 21.98 | 35.89 | 25 | 东利机械 | 2024-03-25 一 | 14.67 | 14.68 | 14.77 | 15.26 | 14.55 | 0.61% | 3.69% | 28713 | 4285万 | 11.5 | 21.68 | 35.41 | 26 | 东利机械 | 2024-03-22 五 | 15.01 | 15.06 | 14.68 | 15.03 | 14.51 | -2.52% | 2.67% | 20774 | 3058万 | 11.43 | 21.55 | 35.2 | 27 | 东利机械 | 2024-03-21 四 | 14.86 | 14.80 | 15.06 | 15.18 | 14.70 | 1.76% | 2.98% | 23194 | 3471万 | 11.72 | 22.11 | 36.11 | 28 | 东利机械 | 2024-03-20 三 | 14.77 | 14.74 | 14.80 | 14.92 | 14.60 | 0.41% | 2.12% | 16512 | 2438万 | 11.52 | 21.73 | 35.49 | 29 | 东利机械 | 2024-03-19 二 | 14.69 | 14.74 | 14.74 | 15.00 | 14.65 | 0.00% | 2.90% | 22604 | 3349万 | 11.47 | 21.64 | 35.34 | 30 | 东利机械 | 2024-03-18 一 | 14.31 | 14.34 | 14.74 | 14.80 | 14.31 | 2.79% | 3.72% | 28933 | 4226万 | 11.47 | 21.64 | 35.34 | 31 | 东利机械 | 2024-03-15 五 | 13.97 | 13.86 | 14.34 | 14.35 | 13.69 | 3.46% | 4.13% | 32124 | 4551万 | 11.16 | 21.05 | 34.38 | 32 | 东利机械 | 2024-03-14 四 | 14.01 | 14.15 | 13.86 | 14.25 | 13.58 | -2.05% | 3.46% | 26927 | 3756万 | 10.79 | 20.35 | 33.23 | 33 | 东利机械 | 2024-03-08 五 | 13.30 | 13.30 | 13.30 | 13.39 | 13.05 | 0.00% | 2.03% | 15822 | 2090万 | 10.35 | 19.52 | 31.89 | 34 | 东利机械 | 2024-03-07 四 | 13.49 | 13.29 | 13.30 | 13.77 | 13.30 | 0.08% | 3.11% | 24198 | 3280万 | 10.35 | 19.52 | 31.89 | 35 | 东利机械 | 2024-03-06 三 | 13.02 | 13.02 | 13.29 | 13.47 | 12.99 | 2.07% | 2.53% | 19719 | 2620万 | 10.34 | 19.51 | 31.87 | 36 | 东利机械 | 2024-03-05 二 | 13.28 | 13.46 | 13.02 | 13.42 | 12.96 | -3.27% | 2.27% | 17691 | 2332万 | 10.13 | 19.11 | 31.22 | 37 | 东利机械 | 2024-03-04 一 | 13.49 | 13.48 | 13.46 | 13.86 | 13.22 | -0.15% | 3.37% | 26255 | 3556万 | 10.48 | 19.76 | 32.27 | 38 | 东利机械 | 2024-03-01 五 | 13.21 | 13.23 | 13.48 | 13.78 | 13.00 | 1.89% | 3.16% | 24591 | 3309万 | 10.49 | 19.79 | 32.32 | 39 | 东利机械 | 2024-02-29 四 | 12.40 | 12.69 | 13.23 | 13.25 | 12.30 | 4.26% | 4.03% | 31357 | 4065万 | 10.3 | 19.42 | 31.72 | 40 | 东利机械 | 2024-02-28 三 | 14.19 | 14.25 | 12.69 | 14.44 | 12.60 | -10.95% | 5.82% | 45268 | 6152万 | 9.88 | 18.63 | 30.43 | 41 | 东利机械 | 2024-02-27 二 | 13.54 | 13.50 | 14.25 | 14.99 | 13.54 | 5.56% | 5.32% | 41399 | 5867万 | 11.09 | 20.92 | 34.17 | 42 | 东利机械 | 2024-02-26 一 | 13.68 | 13.34 | 13.50 | 14.05 | 13.39 | 1.20% | 4.77% | 37092 | 5103万 | 10.51 | 19.82 | 32.37 | 43 | 东利机械 | 2024-02-23 五 | 12.88 | 12.87 | 13.34 | 13.45 | 12.80 | 3.65% | 3.01% | 23395 | 3070万 | 10.38 | 19.58 | 31.99 | 44 | 东利机械 | 2024-02-22 四 | 12.37 | 12.38 | 12.87 | 12.88 | 12.37 | 3.96% | 2.90% | 22550 | 2857万 | 10.02 | 18.89 | 30.86 | 45 | 东利机械 | 2024-02-21 三 | 12.04 | 12.15 | 12.38 | 12.75 | 11.91 | 1.89% | 3.37% | 26258 | 3282万 | 9.64 | 18.17 | 29.68 | 46 | 东利机械 | 2024-02-20 二 | 12.08 | 12.04 | 12.15 | 12.17 | 11.86 | 0.91% | 2.35% | 18304 | 2200万 | 9.46 | 17.84 | 29.13 | 47 | 东利机械 | 2024-02-19 一 | 11.85 | 11.82 | 12.04 | 12.34 | 11.80 | 1.86% | 4.09% | 31825 | 3828万 | 9.37 | 17.67 | 28.87 | 48 | 东利机械 | 2024-02-08 四 | 10.90 | 11.15 | 11.82 | 12.70 | 10.70 | 6.01% | 6.59% | 51326 | 5911万 | 9.2 | 17.35 | 28.34 | 49 | 东利机械 | 2024-02-07 三 | 10.47 | 10.47 | 11.15 | 11.40 | 9.83 | 6.49% | 7.73% | 60181 | 6387万 | 8.68 | 16.37 | 26.73 | 50 | 东利机械 | 2024-02-06 二 | 10.11 | 10.37 | 10.47 | 10.75 | 9.25 | 0.96% | 5.87% | 45727 | 4518万 | 8.15 | 15.37 | 25.1 | 51 | 东利机械 | 2024-02-05 一 | 12.00 | 12.15 | 10.37 | 12.03 | 10.21 | -14.65% | 5.72% | 44558 | 4792万 | 8.07 | 15.22 | 24.86 | 52 | 东利机械 | 2024-02-02 五 | 12.99 | 13.07 | 12.15 | 13.28 | 11.69 | -7.04% | 3.55% | 29068 | 3605万 | 9.95 | 17.84 | 29.13 | 53 | 东利机械 | 2024-02-01 四 | 13.14 | 13.26 | 13.07 | 13.33 | 12.64 | -1.43% | 2.81% | 22997 | 2994万 | 10.7 | 19.19 | 31.34 | 54 | 东利机械 | 2024-01-31 三 | 14.35 | 14.36 | 13.26 | 14.48 | 13.21 | -7.66% | 3.36% | 27531 | 3760万 | 10.85 | 19.47 | 31.79 | 55 | 东利机械 | 2024-01-30 二 | 15.11 | 14.99 | 14.36 | 15.15 | 14.30 | -4.20% | 2.96% | 24222 | 3569万 | 11.75 | 21.08 | 34.43 | 56 | 东利机械 | 2024-01-29 一 | 15.50 | 15.00 | 14.99 | 16.48 | 14.99 | -0.07% | 4.41% | 36061 | 5563万 | 12.27 | 22.01 | 35.94 | 57 | 东利机械 | 2024-01-26 五 | 15.09 | 15.02 | 15.00 | 15.28 | 14.88 | -0.13% | 1.92% | 15716 | 2374万 | 12.28 | 22.02 | 35.97 | 58 | 东利机械 | 2024-01-25 四 | 14.49 | 14.41 | 15.02 | 15.10 | 14.22 | 4.23% | 2.72% | 22283 | 3286万 | 12.29 | 22.05 | 36.01 | 59 | 东利机械 | 2024-01-24 三 | 14.33 | 14.06 | 14.41 | 14.48 | 13.76 | 2.49% | 2.41% | 19721 | 2803万 | 11.8 | 21.15 | 34.55 | 60 | 东利机械 | 2024-01-23 二 | 14.56 | 14.35 | 14.06 | 14.60 | 13.88 | -2.02% | 2.80% | 22928 | 3230万 | 11.51 | 20.64 | 33.71 | 61 | 东利机械 | 2024-01-22 一 | 15.40 | 15.33 | 14.35 | 15.42 | 14.19 | -6.39% | 2.35% | 19249 | 2850万 | 11.75 | 21.07 | 34.41 | 62 | 东利机械 | 2024-01-19 五 | 15.63 | 15.60 | 15.33 | 15.70 | 15.33 | -1.73% | 1.26% | 10274 | 1592万 | 12.55 | 22.5 | 36.76 | 63 | 东利机械 | 2024-01-18 四 | 15.75 | 15.78 | 15.60 | 15.91 | 15.25 | -1.14% | 2.29% | 18743 | 2916万 | 12.77 | 22.9 | 37.4 | 64 | 东利机械 | 2024-01-17 三 | 16.38 | 16.23 | 15.78 | 16.38 | 15.78 | -2.77% | 1.67% | 13704 | 2198万 | 12.92 | 23.17 | 37.84 | 65 | 东利机械 | 2024-01-16 二 | 16.28 | 16.30 | 16.23 | 16.56 | 16.02 | -0.43% | 1.77% | 14453 | 2352万 | 13.28 | 23.83 | 38.91 | 66 | 东利机械 | 2024-01-15 一 | 16.30 | 16.37 | 16.30 | 16.48 | 16.02 | -0.43% | 1.56% | 12802 | 2086万 | 13.34 | 23.93 | 39.08 | 67 | 东利机械 | 2024-01-12 五 | 16.55 | 16.55 | 16.37 | 16.72 | 16.36 | -1.09% | 1.33% | 10861 | 1799万 | 13.4 | 24.03 | 39.25 | 68 | 东利机械 | 2024-01-11 四 | 16.24 | 16.24 | 16.55 | 16.59 | 16.16 | 1.91% | 1.80% | 14754 | 2419万 | 13.55 | 24.3 | 39.68 | 69 | 东利机械 | 2024-01-10 三 | 16.46 | 16.50 | 16.24 | 16.58 | 16.11 | -1.58% | 1.61% | 13215 | 2160万 | 13.29 | 23.84 | 38.94 | 70 | 东利机械 | 2024-01-09 二 | 16.50 | 16.33 | 16.50 | 16.76 | 16.21 | 1.04% | 1.50% | 12263 | 2033万 | 13.51 | 24.22 | 39.56 | 71 | 东利机械 | 2024-01-08 一 | 16.79 | 16.71 | 16.33 | 16.79 | 16.32 | -2.27% | 1.59% | 13023 | 2150万 | 13.37 | 23.97 | 39.15 | 72 | 东利机械 | 2024-01-05 五 | 17.11 | 17.00 | 16.71 | 17.22 | 16.62 | -1.71% | 1.84% | 15089 | 2550万 | 13.68 | 24.53 | 40.07 | 73 | 东利机械 | 2024-01-04 四 | 16.88 | 16.87 | 17.00 | 17.14 | 16.77 | 0.77% | 1.90% | 15526 | 2640万 | 13.92 | 24.96 | 40.76 | 74 | 东利机械 | 2024-01-03 三 | 17.00 | 17.03 | 16.87 | 17.10 | 16.75 | -0.94% | 1.72% | 14097 | 2382万 | 13.81 | 24.77 | 40.45 | 75 | 东利机械 | 2024-01-02 二 | 17.08 | 17.00 | 17.03 | 17.22 | 16.98 | 0.18% | 1.82% | 14869 | 2543万 | 13.94 | 25 | 40.83 | 76 | 东利机械 | 2023-12-29 五 | 16.88 | 16.71 | 17.00 | 17.04 | 16.68 | 1.74% | 1.94% | 15855 | 2681万 | 13.92 | 24.96 | 40.76 | 77 | 东利机械 | 2023-12-28 四 | 16.32 | 16.35 | 16.71 | 16.77 | 16.20 | 2.20% | 2.26% | 18529 | 3071万 | 13.68 | 24.53 | 40.07 | 78 | 东利机械 | 2023-12-27 三 | 16.22 | 16.18 | 16.35 | 16.44 | 16.15 | 1.05% | 1.55% | 12674 | 2065万 | 13.38 | 24 | 39.2 | 79 | 东利机械 | 2023-12-26 二 | 16.70 | 16.66 | 16.18 | 16.70 | 16.17 | -2.88% | 2.31% | 18915 | 3083万 | 13.24 | 23.75 | 38.79 | 80 | 东利机械 | 2023-12-25 一 | 16.77 | 16.64 | 16.66 | 16.86 | 16.46 | 0.12% | 1.36% | 11094 | 1843万 | 13.64 | 24.46 | 39.95 | 81 | 东利机械 | 2023-12-22 五 | 17.02 | 17.02 | 16.64 | 17.05 | 16.57 | -2.23% | 1.90% | 15525 | 2608万 | 13.62 | 24.43 | 39.9 | 82 | 东利机械 | 2023-12-21 四 | 16.85 | 16.83 | 17.02 | 17.05 | 16.49 | 1.13% | 2.57% | 21009 | 3526万 | 13.93 | 24.99 | 40.81 | 83 | 东利机械 | 2023-12-20 三 | 16.94 | 16.94 | 16.83 | 17.23 | 16.83 | -0.65% | 2.37% | 19393 | 3311万 | 13.78 | 24.71 | 40.35 | 84 | 东利机械 | 2023-12-19 二 | 17.11 | 16.92 | 16.94 | 17.11 | 16.69 | 0.12% | 1.67% | 13680 | 2302万 | 13.87 | 24.87 | 40.62 | 85 | 东利机械 | 2023-12-18 一 | 16.85 | 16.88 | 16.92 | 17.12 | 16.68 | 0.24% | 2.15% | 17569 | 2967万 | 13.85 | 24.84 | 40.57 | 86 | 东利机械 | 2023-12-15 五 | 17.11 | 17.11 | 16.88 | 17.17 | 16.80 | -1.34% | 2.40% | 19611 | 3324万 | 13.82 | 24.78 | 40.47 | 87 | 东利机械 | 2023-12-14 四 | 17.57 | 17.38 | 17.11 | 17.57 | 17.03 | -1.55% | 2.48% | 20322 | 3495万 | 14.01 | 25.12 | 41.02 | 88 | 东利机械 | 2023-12-13 三 | 17.23 | 17.25 | 17.38 | 17.65 | 17.01 | 0.75% | 4.01% | 32783 | 5707万 | 14.23 | 25.51 | 41.67 | 89 | 东利机械 | 2023-12-12 二 | 17.23 | 17.26 | 17.25 | 17.28 | 17.06 | -0.06% | 1.87% | 15347 | 2639万 | 14.12 | 25.32 | 41.36 | 90 | 东利机械 | 2023-12-11 一 | 16.85 | 16.94 | 17.26 | 17.28 | 16.72 | 1.89% | 3.45% | 28202 | 4821万 | 14.13 | 25.34 | 41.38 | 91 | 东利机械 | 2023-12-08 五 | 17.25 | 17.26 | 16.94 | 17.44 | 16.87 | -1.85% | 3.47% | 28420 | 4847万 | 13.87 | 24.87 | 40.62 | 92 | 东利机械 | 2023-12-07 四 | 17.60 | 17.69 | 17.26 | 17.68 | 17.24 | -2.43% | 3.89% | 31810 | 5531万 | 14.13 | 25.34 | 41.38 | 93 | 东利机械 | 2023-12-06 三 | 17.61 | 17.60 | 17.69 | 18.06 | 17.51 | 0.51% | 3.85% | 31540 | 5594万 | 14.48 | 25.97 | 42.42 | 94 | 东利机械 | 2023-12-05 二 | 18.02 | 18.02 | 17.60 | 18.02 | 17.60 | -2.33% | 4.05% | 33126 | 5886万 | 14.41 | 25.84 | 42.2 | 95 | 东利机械 | 2023-12-04 一 | 18.41 | 18.20 | 18.02 | 18.41 | 17.98 | -0.99% | 3.79% | 31020 | 5609万 | 14.75 | 26.45 | 43.21 | 96 | 东利机械 | 2023-12-01 五 | 18.30 | 18.42 | 18.20 | 18.46 | 17.84 | -1.19% | 5.14% | 42068 | 7634万 | 14.9 | 26.72 | 43.64 | 97 | 东利机械 | 2023-11-30 四 | 18.43 | 18.48 | 18.42 | 18.90 | 18.12 | -0.32% | 5.10% | 41720 | 7692万 | 15.08 | 27.04 | 44.17 | 98 | 东利机械 | 2023-11-29 三 | 18.74 | 18.76 | 18.48 | 19.04 | 18.38 | -1.49% | 5.41% | 44270 | 8278万 | 15.13 | 27.13 | 44.31 | 99 | 东利机械 | 2023-11-28 二 | 18.63 | 18.57 | 18.76 | 18.96 | 18.48 | 1.02% | 5.15% | 42148 | 7906万 | 15.36 | 27.54 | 44.98 | 100 | 东利机械 | 2023-11-27 一 | 18.30 | 18.36 | 18.57 | 18.67 | 17.90 | 1.14% | 5.90% | 48309 | 8842万 | 15.2 | 27.26 | 44.53 | 101 | 东利机械 | 2023-11-24 五 | 19.28 | 19.32 | 18.36 | 19.28 | 18.27 | -4.97% | 8.00% | 65482 | 12203万 | 15.03 | 26.95 | 44.02 | 102 | 东利机械 | 2023-11-23 四 | 18.73 | 18.92 | 19.32 | 19.40 | 18.73 | 2.11% | 7.75% | 63402 | 12163万 | 15.81 | 28.36 | 46.32 | 103 | 东利机械 | 2023-11-22 三 | 19.50 | 19.51 | 18.92 | 19.50 | 18.78 | -3.02% | 8.28% | 67800 | 12931万 | 15.49 | 27.77 | 45.36 | 104 | 东利机械 | 2023-11-21 二 | 19.03 | 19.20 | 19.51 | 19.99 | 18.88 | 1.61% | 15.67% | 128238 | 24839万 | 15.97 | 28.64 | 46.78 | 105 | 东利机械 | 2023-11-20 一 | 18.59 | 18.60 | 19.20 | 19.20 | 18.34 | 3.23% | 9.96% | 81507 | 15352万 | 15.72 | 28.19 | 46.04 | 106 | 东利机械 | 2023-11-17 五 | 18.53 | 18.70 | 18.60 | 18.98 | 18.38 | -0.53% | 6.41% | 52479 | 9761万 | 15.22 | 27.3 | 44.6 | 107 | 东利机械 | 2023-11-16 四 | 19.07 | 19.18 | 18.70 | 19.43 | 18.65 | -2.50% | 9.55% | 78209 | 14805万 | 15.31 | 27.45 | 44.84 | 108 | 东利机械 | 2023-11-15 三 | 18.42 | 18.33 | 19.18 | 19.20 | 18.18 | 4.64% | 13.26% | 108569 | 20448万 | 15.7 | 28.16 | 45.99 | 109 | 东利机械 | 2023-11-14 二 | 18.37 | 18.50 | 18.33 | 18.48 | 18.13 | -0.92% | 5.46% | 44677 | 8152万 | 15 | 26.91 | 43.95 | 110 | 东利机械 | 2023-11-13 一 | 18.25 | 18.41 | 18.50 | 18.55 | 18.20 | 0.49% | 6.16% | 50410 | 9282万 | 15.14 | 27.16 | 44.36 | 111 | 东利机械 | 2023-11-10 五 | 18.18 | 18.31 | 18.41 | 18.42 | 17.96 | 0.55% | 6.49% | 53108 | 9689万 | 15.07 | 27.03 | 44.14 | 112 | 东利机械 | 2023-11-09 四 | 18.70 | 18.67 | 18.31 | 18.75 | 18.15 | -1.93% | 8.47% | 69294 | 12702万 | 14.99 | 26.88 | 43.9 | 113 | 东利机械 | 2023-11-08 三 | 18.91 | 19.25 | 18.67 | 19.07 | 18.51 | -3.01% | 13.64% | 111632 | 20933万 | 15.28 | 27.41 | 44.77 | 114 | 东利机械 | 2023-11-07 二 | 18.29 | 18.28 | 19.25 | 19.25 | 18.00 | 5.31% | 18.84% | 154205 | 28915万 | 15.76 | 28.26 | 46.16 | 115 | 东利机械 | 2023-11-06 一 | 17.81 | 17.94 | 18.28 | 18.60 | 17.81 | 1.90% | 13.86% | 113469 | 20770万 | 14.96 | 26.84 | 43.83 | 116 | 东利机械 | 2023-11-03 五 | 17.10 | 17.06 | 17.94 | 18.28 | 17.10 | 5.16% | 15.37% | 125821 | 22538万 | 14.68 | 26.34 | 43.01 | 117 | 东利机械 | 2023-11-02 四 | 17.30 | 17.42 | 17.06 | 17.63 | 17.06 | -2.07% | 6.85% | 56100 | 9746万 | 13.96 | 25.04 | 40.9 | 118 | 东利机械 | 2023-11-01 三 | 17.28 | 17.24 | 17.42 | 17.58 | 17.10 | 1.04% | 6.12% | 50102 | 8697万 | 14.26 | 25.57 | 41.77 | 119 | 东利机械 | 2023-10-31 二 | 17.71 | 17.83 | 17.24 | 17.73 | 17.06 | -3.31% | 7.89% | 64545 | 11176万 | 14.11 | 25.31 | 41.34 | 120 | 东利机械 | 2023-10-30 一 | 17.72 | 17.93 | 17.83 | 17.87 | 17.40 | -0.56% | 9.69% | 79280 | 13962万 | 14.59 | 26.17 | 42.75 | 121 | 东利机械 | 2023-10-27 五 | 17.89 | 18.08 | 17.93 | 18.55 | 17.74 | -0.83% | 14.23% | 116487 | 21106万 | 14.68 | 26.32 | 42.99 | 122 | 东利机械 | 2023-10-26 四 | 17.90 | 17.80 | 18.08 | 18.10 | 17.50 | 1.57% | 15.17% | 124138 | 22212万 | 14.8 | 26.54 | 43.35 | 123 | 东利机械 | 2023-10-25 三 | 16.88 | 16.71 | 17.80 | 18.60 | 16.85 | 6.52% | 15.80% | 129354 | 23180万 | 14.57 | 26.13 | 42.68 | 124 | 东利机械 | 2023-10-24 二 | 16.50 | 17.03 | 16.71 | 17.16 | 15.88 | -1.88% | 10.78% | 88242 | 14664万 | 13.68 | 24.53 | 40.63 | 125 | 东利机械 | 2023-10-23 一 | 17.36 | 17.58 | 17.03 | 18.16 | 16.49 | -3.13% | 15.21% | 124479 | 21546万 | 13.94 | 25 | 41.41 | 126 | 东利机械 | 2023-10-20 五 | 16.80 | 17.10 | 17.58 | 18.28 | 16.69 | 2.81% | 15.77% | 129103 | 22797万 | 14.39 | 25.81 | 42.75 | 127 | 东利机械 | 2023-10-19 四 | 17.50 | 17.92 | 17.10 | 17.50 | 17.04 | -4.58% | 10.31% | 84430 | 14575万 | 14 | 25.1 | 41.58 | 128 | 东利机械 | 2023-10-18 三 | 16.94 | 17.01 | 17.92 | 17.96 | 16.72 | 5.35% | 16.50% | 135067 | 23803万 | 14.67 | 26.31 | 43.58 | 129 | 东利机械 | 2023-10-17 二 | 17.15 | 17.21 | 17.01 | 17.16 | 16.60 | -1.16% | 4.98% | 40730 | 6856万 | 13.92 | 24.97 | 41.36 | 130 | 东利机械 | 2023-10-16 一 | 17.25 | 17.30 | 17.21 | 17.60 | 17.07 | -0.52% | 6.39% | 52271 | 9047万 | 14.09 | 25.26 | 41.85 | 131 | 东利机械 | 2023-10-13 五 | 17.20 | 17.30 | 17.30 | 17.48 | 17.10 | 0.00% | 7.79% | 63782 | 11037万 | 14.16 | 25.4 | 42.07 | 132 | 东利机械 | 2023-10-12 四 | 16.15 | 16.16 | 17.30 | 17.48 | 15.91 | 7.05% | 12.22% | 99996 | 16925万 | 14.16 | 25.4 | 42.07 | 133 | 东利机械 | 2023-10-11 三 | 16.60 | 16.70 | 16.16 | 16.69 | 16.06 | -3.23% | 5.03% | 41169 | 6684万 | 13.23 | 23.72 | 39.3 | 134 | 东利机械 | 2023-10-10 二 | 16.66 | 16.85 | 16.70 | 16.85 | 16.42 | -0.89% | 4.58% | 37470 | 6235万 | 13.67 | 24.52 | 40.61 | 135 | 东利机械 | 2023-10-09 一 | 16.30 | 16.28 | 16.85 | 17.02 | 16.18 | 3.50% | 8.55% | 69959 | 11722万 | 13.79 | 24.74 | 40.97 | 136 | 东利机械 | 2023-09-28 四 | 15.61 | 15.65 | 16.28 | 16.60 | 15.51 | 4.03% | 9.14% | 74829 | 12069万 | 13.33 | 23.9 | 39.59 | 137 | 东利机械 | 2023-09-27 三 | 16.90 | 16.95 | 15.65 | 16.95 | 15.65 | -7.67% | 12.61% | 103218 | 16791万 | 12.81 | 22.97 | 38.06 | 138 | 东利机械 | 2023-09-26 二 | 17.30 | 17.45 | 16.95 | 17.35 | 16.76 | -2.87% | 7.91% | 64723 | 11023万 | 13.87 | 24.88 | 41.22 | 139 | 东利机械 | 2023-09-25 一 | 17.29 | 17.59 | 17.45 | 17.53 | 17.11 | -0.80% | 9.62% | 78775 | 13608万 | 14.28 | 25.62 | 42.43 | 140 | 东利机械 | 2023-09-22 五 | 16.55 | 16.82 | 17.59 | 17.59 | 16.55 | 4.58% | 15.13% | 123878 | 21497万 | 14.4 | 25.82 | 42.77 | 141 | 东利机械 | 2023-09-21 四 | 16.89 | 17.10 | 16.82 | 17.09 | 16.44 | -1.64% | 7.85% | 64282 | 10734万 | 13.77 | 24.69 | 40.9 | 142 | 东利机械 | 2023-09-20 三 | 16.09 | 16.17 | 17.10 | 17.23 | 16.07 | 5.75% | 8.93% | 73112 | 12298万 | 14 | 25.1 | 41.58 | 143 | 东利机械 | 2023-09-19 二 | 16.58 | 16.57 | 16.17 | 16.77 | 15.98 | -2.41% | 2.35% | 19227 | 3111万 | 13.24 | 23.74 | 39.32 | 144 | 东利机械 | 2023-09-18 一 | 15.77 | 15.78 | 16.57 | 16.92 | 15.66 | 5.01% | 3.71% | 30363 | 5017万 | 13.56 | 24.32 | 40.29 | 145 | 东利机械 | 2023-09-15 五 | 16.10 | 16.09 | 15.78 | 16.26 | 15.74 | -1.93% | 2.22% | 18191 | 2887万 | 12.92 | 23.17 | 38.37 | 146 | 东利机械 | 2023-09-14 四 | 16.60 | 16.51 | 16.09 | 16.62 | 15.91 | -2.54% | 2.14% | 17541 | 2839万 | 13.17 | 23.62 | 39.13 | 147 | 东利机械 | 2023-09-13 三 | 16.88 | 16.83 | 16.51 | 16.88 | 16.41 | -1.90% | 2.04% | 16675 | 2764万 | 13.51 | 24.24 | 40.15 | 148 | 东利机械 | 2023-09-12 二 | 16.79 | 16.80 | 16.83 | 17.00 | 16.72 | 0.18% | 2.22% | 18150 | 3062万 | 13.78 | 24.71 | 40.93 | 149 | 东利机械 | 2023-09-11 一 | 16.39 | 16.43 | 16.80 | 16.89 | 16.34 | 2.25% | 2.49% | 20412 | 3407万 | 13.75 | 24.66 | 40.85 | 150 | 东利机械 | 2023-09-08 五 | 16.21 | 16.29 | 16.43 | 16.55 | 16.15 | 0.86% | 1.64% | 13397 | 2199万 | 13.45 | 24.12 | 39.95 | 151 | 东利机械 | 2023-09-07 四 | 16.56 | 16.63 | 16.29 | 16.68 | 16.25 | -2.04% | 2.70% | 22085 | 3619万 | 13.33 | 23.91 | 39.61 | 152 | 东利机械 | 2023-09-06 三 | 16.61 | 16.74 | 16.63 | 16.84 | 16.53 | -0.66% | 2.34% | 19178 | 3189万 | 13.61 | 24.41 | 40.44 | 153 | 东利机械 | 2023-09-05 二 | 16.71 | 16.75 | 16.74 | 16.88 | 16.60 | -0.06% | 2.37% | 19435 | 3255万 | 13.7 | 24.57 | 40.71 | 154 | 东利机械 | 2023-09-04 一 | 16.86 | 16.85 | 16.75 | 16.87 | 16.60 | -0.59% | 3.21% | 26265 | 4391万 | 13.71 | 24.59 | 40.73 | 155 | 东利机械 | 2023-09-01 五 | 16.62 | 16.53 | 16.85 | 17.00 | 16.37 | 1.94% | 4.71% | 38587 | 6467万 | 13.79 | 24.74 | 40.97 | 156 | 东利机械 | 2023-08-31 四 | 16.86 | 16.77 | 16.53 | 16.97 | 16.40 | -1.43% | 2.85% | 23304 | 3860万 | 13.53 | 24.27 | 40.2 | 157 | 东利机械 | 2023-08-30 三 | 16.85 | 16.77 | 16.77 | 17.01 | 16.63 | 0.00% | 4.99% | 40833 | 6863万 | 13.73 | 24.62 | 40.78 | 158 | 东利机械 | 2023-08-29 二 | 15.59 | 15.58 | 16.77 | 16.79 | 15.56 | 7.64% | 6.61% | 54142 | 8905万 | 13.73 | 24.62 | 40.78 | 159 | 东利机械 | 2023-08-28 一 | 16.22 | 15.39 | 15.58 | 16.32 | 15.37 | 1.23% | 2.34% | 19130 | 3021万 | 12.75 | 22.87 | 37.89 | 160 | 东利机械 | 2023-08-25 五 | 15.56 | 15.70 | 15.39 | 15.75 | 15.30 | -1.97% | 2.39% | 19570 | 3029万 | 12.6 | 22.59 | 37.42 | 161 | 东利机械 | 2023-08-23 三 | 15.98 | 15.94 | 16.08 | 16.36 | 15.72 | 0.88% | 3.74% | 30623 | 4907万 | 13.16 | 23.61 | 39.1 | 162 | 东利机械 | 2023-08-22 二 | 16.01 | 15.70 | 15.94 | 16.45 | 15.60 | 1.53% | 5.04% | 41266 | 6598万 | 13.05 | 23.4 | 38.76 |
|
行情刷新 | 流通股东
|