| 股票名称 | 代码 600160 | 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 | 巨化股份 | 2024-04-26 五 | 22.10 | 21.56 | 23.65 | 23.72 | 22.05 | 9.69% | 2.31% | 623489 | 144735万 | 638.49 | 638.49 | 57.98 | 2 | 巨化股份 | 2024-04-25 四 | 21.88 | 22.00 | 21.56 | 22.29 | 21.40 | -2.00% | 1.02% | 276638 | 60333万 | 582.07 | 582.07 | 61.69 | 3 | 巨化股份 | 2024-04-24 三 | 21.86 | 21.86 | 22.00 | 22.31 | 21.68 | 0.64% | 0.92% | 247580 | 54468万 | 593.94 | 593.94 | 62.95 | 4 | 巨化股份 | 2024-04-23 二 | 21.99 | 22.32 | 21.86 | 22.28 | 20.87 | -2.06% | 2.15% | 581719 | 125731万 | 590.16 | 590.16 | 62.55 | 5 | 巨化股份 | 2024-04-22 一 | 23.18 | 23.28 | 22.32 | 23.33 | 22.19 | -4.12% | 1.31% | 353151 | 80335万 | 602.58 | 602.58 | 63.87 | 6 | 巨化股份 | 2024-04-19 五 | 23.58 | 23.50 | 23.28 | 23.89 | 23.11 | -0.94% | 0.91% | 245301 | 57544万 | 628.5 | 628.5 | 66.61 | 7 | 巨化股份 | 2024-04-18 四 | 23.35 | 23.57 | 23.50 | 23.94 | 22.90 | -0.30% | 1.59% | 429889 | 100611万 | 634.44 | 634.44 | 67.24 | 8 | 巨化股份 | 2024-04-17 三 | 22.90 | 22.65 | 23.57 | 23.59 | 22.63 | 4.06% | 1.42% | 382463 | 88466万 | 636.33 | 636.33 | 44.54 | 9 | 巨化股份 | 2024-04-16 二 | 23.13 | 23.13 | 22.65 | 23.30 | 22.45 | -2.08% | 1.23% | 332351 | 76011万 | 611.49 | 611.49 | 42.8 | 10 | 巨化股份 | 2024-04-15 一 | 22.61 | 22.50 | 23.13 | 23.47 | 22.40 | 2.80% | 1.43% | 385470 | 88691万 | 624.45 | 624.45 | 43.71 | 11 | 巨化股份 | 2024-04-12 五 | 22.43 | 22.50 | 22.50 | 22.80 | 22.16 | 0.00% | 1.00% | 268793 | 60548万 | 607.44 | 607.44 | 42.52 | 12 | 巨化股份 | 2024-04-11 四 | 21.68 | 21.77 | 22.50 | 22.82 | 21.44 | 3.35% | 1.66% | 447319 | 99256万 | 607.44 | 607.44 | 42.52 | 13 | 巨化股份 | 2024-04-10 三 | 22.32 | 22.37 | 21.77 | 22.55 | 21.74 | -2.68% | 1.11% | 299599 | 66048万 | 587.73 | 587.73 | 41.14 | 14 | 巨化股份 | 2024-04-09 二 | 22.30 | 22.24 | 22.37 | 22.74 | 21.90 | 0.58% | 1.22% | 330362 | 73811万 | 603.93 | 603.93 | 42.27 | 15 | 巨化股份 | 2024-04-08 一 | 22.00 | 22.30 | 22.24 | 22.81 | 21.88 | -0.27% | 1.27% | 343481 | 77019万 | 600.42 | 600.42 | 42.03 | 16 | 巨化股份 | 2024-04-03 三 | 23.70 | 23.57 | 22.30 | 23.90 | 22.20 | -5.39% | 2.38% | 642879 | 146623万 | 602.04 | 602.04 | 42.14 | 17 | 巨化股份 | 2024-04-02 二 | 23.07 | 23.13 | 23.57 | 23.75 | 23.07 | 1.90% | 1.49% | 402606 | 94539万 | 636.33 | 636.33 | 44.54 | 18 | 巨化股份 | 2024-04-01 一 | 23.17 | 23.66 | 23.13 | 23.38 | 22.71 | -2.24% | 1.85% | 500753 | 115766万 | 624.45 | 624.45 | 43.71 | 19 | 巨化股份 | 2024-03-29 五 | 23.55 | 23.42 | 23.66 | 24.24 | 23.12 | 1.02% | 1.47% | 395629 | 93619万 | 638.76 | 638.76 | 44.71 | 20 | 巨化股份 | 2024-03-28 四 | 23.25 | 23.24 | 23.42 | 24.05 | 23.14 | 0.77% | 1.55% | 419042 | 98443万 | 632.28 | 632.28 | 44.26 | 21 | 巨化股份 | 2024-03-27 三 | 23.53 | 23.51 | 23.24 | 24.15 | 23.14 | -1.15% | 1.82% | 492072 | 115907万 | 627.42 | 627.42 | 43.92 | 22 | 巨化股份 | 2024-03-26 二 | 22.20 | 22.01 | 23.51 | 23.94 | 21.90 | 6.82% | 2.52% | 680610 | 157050万 | 634.71 | 634.71 | 44.43 | 23 | 巨化股份 | 2024-03-25 一 | 22.30 | 22.42 | 22.01 | 22.95 | 21.98 | -1.83% | 1.45% | 391327 | 87652万 | 594.21 | 594.21 | 41.59 | 24 | 巨化股份 | 2024-03-22 五 | 22.05 | 22.06 | 22.42 | 23.14 | 21.85 | 1.63% | 1.92% | 518631 | 116240万 | 605.28 | 605.28 | 42.37 | 25 | 巨化股份 | 2024-03-21 四 | 22.40 | 22.55 | 22.06 | 22.55 | 21.80 | -2.17% | 1.29% | 348938 | 77174万 | 595.56 | 595.56 | 41.69 | 26 | 巨化股份 | 2024-03-20 三 | 22.07 | 22.18 | 22.55 | 22.82 | 21.99 | 1.67% | 1.73% | 467742 | 105149万 | 608.79 | 608.79 | 42.61 | 27 | 巨化股份 | 2024-03-19 二 | 21.89 | 22.05 | 22.18 | 22.66 | 21.80 | 0.59% | 2.05% | 554059 | 123150万 | 598.8 | 598.8 | 41.91 | 28 | 巨化股份 | 2024-03-18 一 | 21.69 | 21.13 | 22.05 | 22.46 | 20.92 | 4.35% | 3.31% | 893249 | 193824万 | 595.29 | 595.29 | 41.67 | 29 | 巨化股份 | 2024-03-15 五 | 19.24 | 19.21 | 21.13 | 21.13 | 19.12 | 9.99% | 2.59% | 699735 | 142171万 | 570.46 | 570.46 | 39.93 | 30 | 巨化股份 | 2024-03-14 四 | 19.10 | 19.14 | 19.21 | 19.53 | 19.05 | 0.37% | 0.99% | 266029 | 51277万 | 518.62 | 518.62 | 36.3 | 31 | 巨化股份 | 2024-03-08 五 | 20.33 | 20.52 | 20.24 | 20.64 | 19.93 | -1.36% | 1.47% | 396748 | 80241万 | 546.43 | 546.43 | 38.25 | 32 | 巨化股份 | 2024-03-07 四 | 20.22 | 20.42 | 20.52 | 21.05 | 20.22 | 0.49% | 1.16% | 314476 | 64967万 | 553.99 | 553.99 | 38.78 | 33 | 巨化股份 | 2024-03-06 三 | 20.46 | 20.46 | 20.42 | 20.94 | 20.34 | -0.20% | 1.24% | 335421 | 69197万 | 551.29 | 551.29 | 38.59 | 34 | 巨化股份 | 2024-03-05 二 | 20.28 | 20.41 | 20.46 | 20.83 | 20.28 | 0.24% | 1.08% | 292756 | 60103万 | 552.37 | 552.37 | 38.66 | 35 | 巨化股份 | 2024-03-04 一 | 21.08 | 20.90 | 20.41 | 21.18 | 19.98 | -2.34% | 1.57% | 422849 | 86259万 | 551.02 | 551.02 | 38.57 | 36 | 巨化股份 | 2024-03-01 五 | 20.48 | 20.41 | 20.90 | 21.02 | 20.10 | 2.40% | 1.45% | 391918 | 80610万 | 564.25 | 564.25 | 39.5 | 37 | 巨化股份 | 2024-02-29 四 | 20.70 | 20.70 | 20.41 | 21.33 | 19.90 | -1.40% | 2.29% | 618651 | 126875万 | 551.02 | 551.02 | 38.57 | 38 | 巨化股份 | 2024-02-28 三 | 20.68 | 20.46 | 20.70 | 21.35 | 20.43 | 1.17% | 1.52% | 409581 | 85459万 | 558.85 | 558.85 | 39.12 | 39 | 巨化股份 | 2024-02-27 二 | 20.37 | 20.37 | 20.46 | 20.91 | 20.12 | 0.44% | 1.08% | 291232 | 59639万 | 552.37 | 552.37 | 38.66 | 40 | 巨化股份 | 2024-02-26 一 | 20.17 | 20.06 | 20.37 | 21.35 | 20.17 | 1.55% | 1.44% | 387630 | 80330万 | 549.94 | 549.94 | 38.49 | 41 | 巨化股份 | 2024-02-23 五 | 19.55 | 19.37 | 20.06 | 20.30 | 19.33 | 3.56% | 1.38% | 372163 | 73816万 | 541.57 | 541.57 | 37.91 | 42 | 巨化股份 | 2024-02-22 四 | 19.35 | 19.29 | 19.37 | 19.50 | 19.05 | 0.41% | 0.85% | 228608 | 44048万 | 522.94 | 522.94 | 36.6 | 43 | 巨化股份 | 2024-02-21 三 | 19.65 | 19.74 | 19.29 | 19.88 | 19.18 | -2.28% | 1.41% | 381052 | 74367万 | 520.78 | 520.78 | 36.45 | 44 | 巨化股份 | 2024-02-20 二 | 18.29 | 18.39 | 19.74 | 19.88 | 18.15 | 7.34% | 1.82% | 491575 | 95060万 | 532.93 | 532.93 | 37.3 | 45 | 巨化股份 | 2024-02-19 一 | 18.56 | 17.85 | 18.39 | 18.58 | 18.10 | 3.03% | 1.40% | 377931 | 69183万 | 496.48 | 496.48 | 34.75 | 46 | 巨化股份 | 2024-02-08 四 | 18.25 | 17.98 | 17.85 | 18.88 | 17.65 | -0.72% | 1.84% | 496349 | 91183万 | 481.9 | 481.9 | 33.73 | 47 | 巨化股份 | 2024-02-07 三 | 16.72 | 16.72 | 17.98 | 18.10 | 16.63 | 7.54% | 1.79% | 482306 | 84492万 | 485.41 | 485.41 | 33.98 | 48 | 巨化股份 | 2024-02-06 二 | 15.71 | 15.94 | 16.72 | 16.77 | 15.66 | 4.89% | 0.88% | 236673 | 38703万 | 451.4 | 451.4 | 31.6 | 49 | 巨化股份 | 2024-02-05 一 | 15.35 | 15.52 | 15.94 | 16.00 | 14.82 | 2.71% | 0.86% | 233124 | 36139万 | 430.34 | 430.34 | 30.12 | 50 | 巨化股份 | 2024-02-02 五 | 15.95 | 15.92 | 15.52 | 16.01 | 15.10 | -2.51% | 0.71% | 190949 | 29799万 | 419 | 419 | 29.33 | 51 | 巨化股份 | 2024-02-01 四 | 15.85 | 15.95 | 15.92 | 16.22 | 15.62 | -0.19% | 0.50% | 135653 | 21632万 | 429.8 | 429.8 | 30.08 | 52 | 巨化股份 | 2024-01-31 三 | 16.01 | 16.07 | 15.95 | 16.15 | 15.67 | -0.75% | 0.59% | 157975 | 25189万 | 430.61 | 430.61 | 30.14 | 53 | 巨化股份 | 2024-01-30 二 | 15.85 | 15.89 | 16.07 | 16.38 | 15.70 | 1.13% | 0.66% | 178534 | 28857万 | 433.85 | 433.85 | 30.37 | 54 | 巨化股份 | 2024-01-29 一 | 15.80 | 15.77 | 15.89 | 16.33 | 15.80 | 0.76% | 0.67% | 180006 | 28928万 | 428.99 | 428.99 | 30.03 | 55 | 巨化股份 | 2024-01-26 五 | 15.94 | 16.00 | 15.77 | 16.03 | 15.70 | -1.44% | 0.39% | 104141 | 16471万 | 425.75 | 425.75 | 29.8 | 56 | 巨化股份 | 2024-01-25 四 | 15.63 | 15.48 | 16.00 | 16.00 | 15.51 | 3.36% | 0.56% | 152381 | 24125万 | 431.96 | 431.96 | 30.24 | 57 | 巨化股份 | 2024-01-24 三 | 15.10 | 15.01 | 15.48 | 15.54 | 14.92 | 3.13% | 0.64% | 173472 | 26476万 | 417.92 | 417.92 | 29.25 | 58 | 巨化股份 | 2024-01-23 二 | 14.68 | 14.65 | 15.01 | 15.12 | 14.35 | 2.46% | 0.56% | 151572 | 22423万 | 405.23 | 405.23 | 28.37 | 59 | 巨化股份 | 2024-01-22 一 | 15.36 | 15.43 | 14.65 | 15.42 | 14.48 | -5.06% | 0.58% | 156130 | 23284万 | 395.51 | 395.51 | 27.68 | 60 | 巨化股份 | 2024-01-19 五 | 15.50 | 15.54 | 15.43 | 15.68 | 15.25 | -0.71% | 0.32% | 87480 | 13514万 | 416.57 | 416.57 | 29.16 | 61 | 巨化股份 | 2024-01-18 四 | 15.20 | 15.35 | 15.54 | 15.58 | 14.78 | 1.24% | 0.77% | 208740 | 31551万 | 419.54 | 419.54 | 29.37 | 62 | 巨化股份 | 2024-01-17 三 | 15.63 | 15.68 | 15.35 | 15.80 | 15.30 | -2.10% | 0.39% | 106056 | 16509万 | 414.41 | 414.41 | 29.01 | 63 | 巨化股份 | 2024-01-16 二 | 15.58 | 15.59 | 15.68 | 15.78 | 15.35 | 0.58% | 0.50% | 134736 | 20967万 | 423.32 | 423.32 | 29.63 | 64 | 巨化股份 | 2024-01-15 一 | 15.86 | 15.85 | 15.59 | 15.92 | 15.46 | -1.64% | 0.60% | 161834 | 25369万 | 420.89 | 420.89 | 29.46 | 65 | 巨化股份 | 2024-01-12 五 | 16.21 | 15.91 | 15.85 | 16.60 | 15.80 | -0.38% | 0.72% | 195294 | 31688万 | 427.91 | 427.91 | 29.95 | 66 | 巨化股份 | 2024-01-11 四 | 15.88 | 15.99 | 15.91 | 16.17 | 15.55 | -0.50% | 0.53% | 142836 | 22682万 | 429.53 | 429.53 | 30.07 | 67 | 巨化股份 | 2024-01-10 三 | 16.12 | 16.25 | 15.99 | 16.35 | 15.83 | -1.60% | 0.57% | 153518 | 24681万 | 431.69 | 431.69 | 30.22 | 68 | 巨化股份 | 2024-01-09 二 | 16.74 | 16.75 | 16.25 | 16.85 | 16.13 | -2.99% | 0.86% | 230963 | 38004万 | 438.71 | 438.71 | 30.71 | 69 | 巨化股份 | 2024-01-08 一 | 16.98 | 16.70 | 16.75 | 17.02 | 16.62 | 0.30% | 1.14% | 306544 | 51636万 | 452.21 | 452.21 | 31.65 | 70 | 巨化股份 | 2024-01-05 五 | 16.48 | 16.39 | 16.70 | 17.34 | 16.45 | 1.89% | 1.19% | 320069 | 54157万 | 450.86 | 450.86 | 31.56 | 71 | 巨化股份 | 2024-01-04 四 | 16.24 | 16.25 | 16.39 | 16.58 | 16.11 | 0.86% | 0.89% | 240436 | 39398万 | 442.49 | 442.49 | 30.97 | 72 | 巨化股份 | 2024-01-03 三 | 16.16 | 16.20 | 16.25 | 16.38 | 16.07 | 0.31% | 0.50% | 135539 | 21967万 | 438.71 | 438.71 | 30.71 | 73 | 巨化股份 | 2024-01-02 二 | 16.50 | 16.49 | 16.20 | 16.68 | 16.12 | -1.76% | 0.58% | 157085 | 25729万 | 437.36 | 437.36 | 30.61 | 74 | 巨化股份 | 2023-12-29 五 | 16.37 | 16.41 | 16.49 | 16.59 | 16.08 | 0.49% | 0.44% | 119267 | 19507万 | 445.19 | 445.19 | 31.16 | 75 | 巨化股份 | 2023-12-28 四 | 16.28 | 16.24 | 16.41 | 16.54 | 16.20 | 1.05% | 0.61% | 165856 | 27155万 | 443.03 | 443.03 | 31.01 | 76 | 巨化股份 | 2023-12-27 三 | 16.07 | 16.02 | 16.24 | 16.36 | 15.80 | 1.37% | 0.50% | 135580 | 21898万 | 438.44 | 438.44 | 30.69 | 77 | 巨化股份 | 2023-12-26 二 | 16.25 | 16.18 | 16.02 | 16.42 | 15.93 | -0.99% | 0.33% | 88831 | 14314万 | 432.5 | 432.5 | 30.27 | 78 | 巨化股份 | 2023-12-25 一 | 16.25 | 16.36 | 16.18 | 16.37 | 16.08 | -1.10% | 0.29% | 77706 | 12594万 | 436.82 | 436.82 | 30.58 | 79 | 巨化股份 | 2023-12-22 五 | 16.44 | 16.45 | 16.36 | 16.45 | 16.14 | -0.55% | 0.42% | 113546 | 18477万 | 441.68 | 441.68 | 30.92 | 80 | 巨化股份 | 2023-12-21 四 | 16.38 | 16.51 | 16.45 | 16.49 | 16.10 | -0.36% | 0.47% | 127499 | 20807万 | 444.11 | 444.11 | 31.09 | 81 | 巨化股份 | 2023-12-20 三 | 16.53 | 16.51 | 16.51 | 16.77 | 16.44 | 0.00% | 0.44% | 118447 | 19635万 | 445.73 | 445.73 | 31.2 | 82 | 巨化股份 | 2023-12-19 二 | 16.48 | 16.51 | 16.51 | 16.73 | 16.30 | 0.00% | 0.44% | 119277 | 19669万 | 445.73 | 445.73 | 31.2 | 83 | 巨化股份 | 2023-12-18 一 | 16.67 | 16.73 | 16.51 | 16.78 | 16.40 | -1.32% | 0.49% | 132664 | 21969万 | 445.73 | 445.73 | 31.2 | 84 | 巨化股份 | 2023-12-15 五 | 16.86 | 16.88 | 16.73 | 17.06 | 16.69 | -0.89% | 0.39% | 104949 | 17642万 | 451.67 | 451.67 | 31.62 | 85 | 巨化股份 | 2023-12-14 四 | 16.69 | 16.69 | 16.88 | 17.13 | 16.61 | 1.14% | 0.73% | 198338 | 33655万 | 455.72 | 455.72 | 31.9 | 86 | 巨化股份 | 2023-12-13 三 | 16.88 | 16.92 | 16.69 | 17.08 | 16.52 | -1.36% | 0.61% | 164566 | 27605万 | 450.59 | 450.59 | 31.54 | 87 | 巨化股份 | 2023-12-12 二 | 16.46 | 16.50 | 16.92 | 17.09 | 16.39 | 2.55% | 0.92% | 248356 | 41812万 | 456.8 | 456.8 | 31.97 | 88 | 巨化股份 | 2023-12-11 一 | 16.00 | 16.11 | 16.50 | 16.59 | 15.88 | 2.42% | 0.65% | 175194 | 28592万 | 445.46 | 445.46 | 31.18 | 89 | 巨化股份 | 2023-12-08 五 | 16.15 | 16.21 | 16.11 | 16.30 | 16.02 | -0.62% | 0.41% | 111919 | 18078万 | 434.93 | 434.93 | 30.44 | 90 | 巨化股份 | 2023-12-07 四 | 16.10 | 16.14 | 16.21 | 16.35 | 16.07 | 0.43% | 0.48% | 128506 | 20856万 | 437.63 | 437.63 | 30.63 | 91 | 巨化股份 | 2023-12-06 三 | 16.54 | 15.76 | 16.14 | 16.69 | 15.97 | 2.41% | 0.81% | 219025 | 35545万 | 435.74 | 435.74 | 30.5 | 92 | 巨化股份 | 2023-12-05 二 | 16.06 | 16.06 | 15.76 | 16.24 | 15.72 | -1.87% | 0.42% | 113174 | 18049万 | 425.48 | 425.48 | 29.78 | 93 | 巨化股份 | 2023-12-04 一 | 15.89 | 15.87 | 16.06 | 16.29 | 15.87 | 1.20% | 0.41% | 109749 | 17656万 | 433.58 | 433.58 | 30.35 | 94 | 巨化股份 | 2023-12-01 五 | 15.91 | 15.89 | 15.87 | 15.91 | 15.67 | -0.13% | 0.42% | 112733 | 17807万 | 428.45 | 428.45 | 29.99 | 95 | 巨化股份 | 2023-11-30 四 | 16.20 | 16.18 | 15.89 | 16.22 | 15.81 | -1.79% | 0.42% | 114494 | 18237万 | 428.99 | 428.99 | 30.03 | 96 | 巨化股份 | 2023-11-29 三 | 16.16 | 16.16 | 16.18 | 16.50 | 16.10 | 0.12% | 0.55% | 148489 | 24201万 | 436.82 | 436.82 | 30.58 | 97 | 巨化股份 | 2023-11-28 二 | 16.25 | 16.10 | 16.16 | 16.35 | 16.02 | 0.37% | 0.48% | 129052 | 20858万 | 436.28 | 436.28 | 30.54 | 98 | 巨化股份 | 2023-11-24 五 | 16.26 | 16.20 | 16.17 | 16.59 | 16.00 | -0.19% | 0.74% | 200766 | 32618万 | 436.55 | 436.55 | 30.56 | 99 | 巨化股份 | 2023-11-23 四 | 15.66 | 15.30 | 16.20 | 16.44 | 15.66 | 5.88% | 1.25% | 337981 | 54684万 | 437.36 | 437.36 | 30.61 | 100 | 巨化股份 | 2023-11-22 三 | 15.38 | 15.47 | 15.30 | 15.51 | 15.22 | -1.10% | 0.31% | 84106 | 12922万 | 413.06 | 413.06 | 28.91 | 101 | 巨化股份 | 2023-11-21 二 | 15.20 | 15.20 | 15.47 | 15.60 | 15.11 | 1.78% | 0.51% | 137028 | 21155万 | 417.65 | 417.65 | 29.23 | 102 | 巨化股份 | 2023-11-20 一 | 15.09 | 15.05 | 15.20 | 15.28 | 14.97 | 1.00% | 0.36% | 96449 | 14570万 | 410.36 | 410.36 | 28.72 | 103 | 巨化股份 | 2023-11-17 五 | 15.03 | 15.05 | 15.05 | 15.23 | 14.93 | 0.00% | 0.26% | 71053 | 10706万 | 406.31 | 406.31 | 28.44 | 104 | 巨化股份 | 2023-11-16 四 | 15.33 | 15.39 | 15.05 | 15.33 | 15.02 | -2.21% | 0.49% | 131635 | 19927万 | 406.31 | 406.31 | 28.44 | 105 | 巨化股份 | 2023-11-15 三 | 14.95 | 14.84 | 15.39 | 15.69 | 14.92 | 3.71% | 0.83% | 225185 | 34579万 | 415.49 | 415.49 | 29.08 | 106 | 巨化股份 | 2023-11-14 二 | 14.77 | 14.76 | 14.84 | 15.05 | 14.68 | 0.54% | 0.27% | 73485 | 10942万 | 400.64 | 400.64 | 28.04 | 107 | 巨化股份 | 2023-11-13 一 | 14.75 | 14.72 | 14.76 | 14.84 | 14.56 | 0.27% | 0.29% | 77594 | 11378万 | 398.48 | 398.48 | 27.89 | 108 | 巨化股份 | 2023-11-10 五 | 14.81 | 14.85 | 14.72 | 14.85 | 14.65 | -0.88% | 0.26% | 70445 | 10377万 | 397.4 | 397.4 | 27.82 | 109 | 巨化股份 | 2023-11-09 四 | 14.90 | 14.90 | 14.85 | 15.06 | 14.82 | -0.34% | 0.30% | 81631 | 12189万 | 400.91 | 400.91 | 28.06 | 110 | 巨化股份 | 2023-11-08 三 | 15.17 | 15.20 | 14.90 | 15.21 | 14.82 | -1.97% | 0.34% | 92700 | 13911万 | 402.26 | 402.26 | 28.16 | 111 | 巨化股份 | 2023-11-07 二 | 15.13 | 15.11 | 15.20 | 15.33 | 14.98 | 0.60% | 0.28% | 75049 | 11369万 | 410.36 | 410.36 | 28.72 | 112 | 巨化股份 | 2023-11-06 一 | 15.11 | 15.04 | 15.11 | 15.35 | 15.05 | 0.47% | 0.36% | 95999 | 14583万 | 407.93 | 407.93 | 28.55 | 113 | 巨化股份 | 2023-11-03 五 | 14.80 | 14.80 | 15.04 | 15.17 | 14.73 | 1.62% | 0.41% | 110362 | 16565万 | 406.04 | 406.04 | 28.42 | 114 | 巨化股份 | 2023-11-02 四 | 15.00 | 14.97 | 14.80 | 15.09 | 14.77 | -1.14% | 0.21% | 58034 | 8632万 | 399.56 | 399.56 | 27.97 | 115 | 巨化股份 | 2023-11-01 三 | 15.24 | 15.15 | 14.97 | 15.24 | 14.85 | -1.19% | 0.28% | 75670 | 11329万 | 404.15 | 404.15 | 28.29 | 116 | 巨化股份 | 2023-10-31 二 | 14.99 | 15.01 | 15.15 | 15.22 | 14.93 | 0.93% | 0.31% | 83457 | 12588万 | 409.01 | 409.01 | 28.63 | 117 | 巨化股份 | 2023-10-30 一 | 14.74 | 14.76 | 15.01 | 15.20 | 14.65 | 1.69% | 0.53% | 143488 | 21450万 | 405.23 | 405.23 | 28.37 | 118 | 巨化股份 | 2023-10-27 五 | 14.04 | 14.03 | 14.76 | 14.85 | 13.96 | 5.20% | 0.75% | 203723 | 29680万 | 398.48 | 398.48 | 27.89 | 119 | 巨化股份 | 2023-10-26 四 | 14.21 | 14.27 | 14.03 | 14.21 | 13.80 | -1.68% | 0.39% | 104652 | 14610万 | 378.77 | 378.77 | 26.51 | 120 | 巨化股份 | 2023-10-25 三 | 14.16 | 13.98 | 14.27 | 14.58 | 14.16 | 2.07% | 0.34% | 91546 | 13165万 | 385.25 | 385.25 | 20.09 | 121 | 巨化股份 | 2023-10-24 二 | 13.93 | 13.90 | 13.98 | 14.22 | 13.90 | 0.58% | 0.32% | 87368 | 12274万 | 377.42 | 377.42 | 19.68 | 122 | 巨化股份 | 2023-10-23 一 | 14.17 | 14.28 | 13.90 | 14.29 | 13.82 | -2.66% | 0.30% | 82290 | 11567万 | 375.26 | 375.26 | 19.57 | 123 | 巨化股份 | 2023-10-20 五 | 14.20 | 14.22 | 14.28 | 14.41 | 14.02 | 0.42% | 0.29% | 79342 | 11332万 | 385.52 | 385.52 | 20.11 | 124 | 巨化股份 | 2023-10-19 四 | 14.30 | 14.35 | 14.22 | 14.45 | 14.20 | -0.91% | 0.24% | 64193 | 9183万 | 383.9 | 383.9 | 20.02 | 125 | 巨化股份 | 2023-10-18 三 | 14.58 | 14.65 | 14.35 | 14.63 | 14.33 | -2.05% | 0.21% | 57566 | 8305万 | 387.41 | 387.41 | 20.21 | 126 | 巨化股份 | 2023-10-17 二 | 14.71 | 14.62 | 14.65 | 14.71 | 14.36 | 0.21% | 0.28% | 76523 | 11134万 | 395.51 | 395.51 | 20.63 | 127 | 巨化股份 | 2023-10-16 一 | 14.89 | 14.90 | 14.62 | 14.94 | 14.29 | -1.88% | 0.56% | 152109 | 22101万 | 394.7 | 394.7 | 20.59 | 128 | 巨化股份 | 2023-10-13 五 | 15.22 | 15.35 | 14.90 | 15.23 | 14.87 | -2.93% | 0.39% | 105212 | 15754万 | 402.26 | 402.26 | 20.98 | 129 | 巨化股份 | 2023-10-12 四 | 15.25 | 15.12 | 15.35 | 15.54 | 15.16 | 1.52% | 0.28% | 75813 | 11634万 | 414.41 | 414.41 | 21.61 | 130 | 巨化股份 | 2023-10-11 三 | 15.42 | 15.40 | 15.12 | 15.49 | 15.11 | -1.82% | 0.31% | 83793 | 12741万 | 408.2 | 408.2 | 21.29 | 131 | 巨化股份 | 2023-10-10 二 | 15.56 | 15.55 | 15.40 | 15.64 | 15.36 | -0.96% | 0.24% | 64608 | 9996万 | 415.76 | 415.76 | 21.68 | 132 | 巨化股份 | 2023-10-09 一 | 15.23 | 15.22 | 15.55 | 15.95 | 15.23 | 2.17% | 0.46% | 123486 | 19350万 | 419.81 | 419.81 | 21.9 | 133 | 巨化股份 | 2023-09-28 四 | 15.28 | 15.28 | 15.22 | 15.53 | 15.15 | -0.39% | 0.28% | 75059 | 11482万 | 410.9 | 410.9 | 21.43 | 134 | 巨化股份 | 2023-09-27 三 | 15.25 | 15.24 | 15.28 | 15.47 | 15.16 | 0.26% | 0.32% | 86623 | 13267万 | 412.52 | 412.52 | 21.52 | 135 | 巨化股份 | 2023-09-26 二 | 14.84 | 14.89 | 15.24 | 15.40 | 14.71 | 2.35% | 0.50% | 135933 | 20560万 | 411.44 | 411.44 | 21.46 | 136 | 巨化股份 | 2023-09-25 一 | 14.83 | 14.82 | 14.89 | 15.06 | 14.78 | 0.47% | 0.41% | 110374 | 16459万 | 401.99 | 401.99 | 20.97 | 137 | 巨化股份 | 2023-09-22 五 | 15.25 | 15.35 | 14.82 | 15.43 | 14.67 | -3.45% | 1.00% | 268874 | 40233万 | 400.1 | 400.1 | 20.87 | 138 | 巨化股份 | 2023-09-21 四 | 15.74 | 15.87 | 15.35 | 15.86 | 15.30 | -3.28% | 0.38% | 102161 | 15837万 | 414.41 | 414.41 | 21.61 | 139 | 巨化股份 | 2023-09-20 三 | 15.61 | 15.60 | 15.87 | 16.14 | 15.52 | 1.73% | 0.57% | 152838 | 24268万 | 428.45 | 428.45 | 22.35 | 140 | 巨化股份 | 2023-09-19 二 | 15.64 | 15.67 | 15.60 | 15.91 | 15.36 | -0.45% | 0.51% | 137113 | 21388万 | 421.16 | 421.16 | 21.97 | 141 | 巨化股份 | 2023-09-18 一 | 15.46 | 15.49 | 15.67 | 15.76 | 15.25 | 1.16% | 0.42% | 112754 | 17449万 | 423.05 | 423.05 | 22.06 | 142 | 巨化股份 | 2023-09-15 五 | 16.07 | 16.00 | 15.49 | 16.09 | 15.16 | -3.19% | 0.83% | 224315 | 34816万 | 418.19 | 418.19 | 21.81 | 143 | 巨化股份 | 2023-09-14 四 | 15.86 | 15.85 | 16.00 | 16.04 | 15.79 | 0.95% | 0.40% | 106694 | 16992万 | 431.96 | 431.96 | 22.53 | 144 | 巨化股份 | 2023-09-13 三 | 16.67 | 16.65 | 15.85 | 16.88 | 15.70 | -4.80% | 0.93% | 252033 | 40608万 | 427.91 | 427.91 | 22.32 | 145 | 巨化股份 | 2023-09-12 二 | 16.12 | 16.16 | 16.65 | 16.76 | 16.05 | 3.03% | 0.64% | 172358 | 28445万 | 449.51 | 449.51 | 23.44 | 146 | 巨化股份 | 2023-09-11 一 | 16.18 | 16.02 | 16.16 | 16.40 | 16.01 | 0.87% | 0.36% | 98149 | 15901万 | 436.28 | 436.28 | 22.75 | 147 | 巨化股份 | 2023-09-08 五 | 15.98 | 16.02 | 16.02 | 16.16 | 15.72 | 0.00% | 0.35% | 93637 | 14940万 | 432.5 | 432.5 | 22.56 | 148 | 巨化股份 | 2023-09-07 四 | 16.05 | 16.04 | 16.02 | 16.20 | 15.92 | -0.12% | 0.36% | 97069 | 15580万 | 432.5 | 432.5 | 22.56 | 149 | 巨化股份 | 2023-09-06 三 | 16.21 | 16.28 | 16.04 | 16.21 | 15.81 | -1.47% | 0.62% | 168617 | 27008万 | 433.04 | 433.04 | 22.59 | 150 | 巨化股份 | 2023-09-05 二 | 16.50 | 16.50 | 16.28 | 16.50 | 16.17 | -1.33% | 0.36% | 98493 | 16052万 | 439.52 | 439.52 | 22.92 | 151 | 巨化股份 | 2023-09-04 一 | 16.16 | 16.08 | 16.50 | 16.81 | 16.12 | 2.61% | 0.56% | 152244 | 25182万 | 445.46 | 445.46 | 23.23 | 152 | 巨化股份 | 2023-09-01 五 | 16.40 | 16.39 | 16.08 | 16.45 | 16.01 | -1.89% | 0.37% | 100769 | 16290万 | 434.12 | 434.12 | 22.64 | 153 | 巨化股份 | 2023-08-31 四 | 16.02 | 16.02 | 16.39 | 16.55 | 16.02 | 2.31% | 0.63% | 171068 | 28018万 | 442.49 | 442.49 | 23.08 | 154 | 巨化股份 | 2023-08-30 三 | 15.81 | 15.82 | 16.02 | 16.15 | 15.59 | 1.26% | 0.57% | 152754 | 24309万 | 432.5 | 432.5 | 22.56 | 155 | 巨化股份 | 2023-08-29 二 | 15.20 | 15.36 | 15.82 | 15.98 | 15.12 | 2.99% | 0.77% | 206766 | 32454万 | 427.1 | 427.1 | 22.28 | 156 | 巨化股份 | 2023-08-28 一 | 16.28 | 15.46 | 15.36 | 16.28 | 15.33 | -0.65% | 0.75% | 203677 | 31809万 | 414.68 | 414.68 | 21.63 | 157 | 巨化股份 | 2023-08-25 五 | 15.43 | 15.45 | 15.46 | 15.65 | 15.28 | 0.06% | 0.57% | 152899 | 23586万 | 417.38 | 417.38 | 21.77 | 158 | 巨化股份 | 2023-08-23 三 | 15.87 | 15.86 | 15.61 | 15.90 | 15.59 | -1.58% | 0.32% | 86225 | 13580万 | 421.43 | 421.43 | 18.33 | 159 | 巨化股份 | 2023-08-22 二 | 15.90 | 15.94 | 15.86 | 16.01 | 15.55 | -0.50% | 0.64% | 172607 | 27197万 | 428.18 | 428.18 | 18.63 |
|
行情刷新 | 流通股东
|