| 股票名称 | 代码 600249 | 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 | 两面针 | 2024-04-24 三 | 4.28 | 4.27 | 4.34 | 4.35 | 4.26 | 1.64% | 1.23% | 67822 | 2925万 | 23.87 | 23.87 | 104.66 | 2 | 两面针 | 2024-04-23 二 | 4.22 | 4.21 | 4.27 | 4.33 | 4.22 | 1.43% | 1.35% | 74500 | 3190万 | 23.48 | 23.48 | 102.97 | 3 | 两面针 | 2024-04-22 一 | 4.26 | 4.25 | 4.21 | 4.29 | 4.14 | -0.94% | 1.31% | 71925 | 3029万 | 23.16 | 23.16 | 101.53 | 4 | 两面针 | 2024-04-19 五 | 4.30 | 4.32 | 4.25 | 4.34 | 4.24 | -1.62% | 1.61% | 88555 | 3792万 | 23.38 | 23.38 | 102.49 | 5 | 两面针 | 2024-04-18 四 | 4.36 | 4.36 | 4.32 | 4.40 | 4.26 | -0.92% | 1.58% | 86837 | 3765万 | 23.76 | 23.76 | 104.18 | 6 | 两面针 | 2024-04-17 三 | 4.11 | 4.06 | 4.36 | 4.37 | 4.11 | 7.39% | 2.58% | 142023 | 6101万 | 23.98 | 23.98 | 105.14 | 7 | 两面针 | 2024-04-16 二 | 4.45 | 4.51 | 4.06 | 4.48 | 4.06 | -9.98% | 3.35% | 184489 | 7745万 | 22.33 | 22.33 | 97.91 | 8 | 两面针 | 2024-04-15 一 | 4.78 | 4.79 | 4.51 | 4.79 | 4.43 | -5.85% | 3.22% | 177294 | 8083万 | 24.8 | 24.8 | 108.76 | 9 | 两面针 | 2024-04-12 五 | 4.78 | 4.78 | 4.79 | 4.90 | 4.78 | 0.21% | 2.03% | 111392 | 5382万 | 26.34 | 26.34 | 115.51 | 10 | 两面针 | 2024-04-11 四 | 4.71 | 4.79 | 4.78 | 4.85 | 4.70 | -0.21% | 1.65% | 90675 | 4351万 | 26.29 | 26.29 | 115.27 | 11 | 两面针 | 2024-04-10 三 | 4.92 | 4.92 | 4.79 | 4.92 | 4.74 | -2.64% | 2.21% | 121822 | 5869万 | 26.34 | 26.34 | 115.51 | 12 | 两面针 | 2024-04-09 二 | 4.85 | 4.94 | 4.92 | 4.94 | 4.82 | -0.40% | 2.87% | 157926 | 7706万 | 27.06 | 27.06 | 118.65 | 13 | 两面针 | 2024-04-08 一 | 4.94 | 4.94 | 4.94 | 5.15 | 4.86 | 0.00% | 4.05% | 222817 | 11116万 | 27.17 | 27.17 | 119.13 | 14 | 两面针 | 2024-04-03 三 | 4.92 | 4.91 | 4.94 | 4.96 | 4.86 | 0.61% | 1.52% | 83652 | 4109万 | 27.17 | 27.17 | 119.13 | 15 | 两面针 | 2024-04-02 二 | 4.92 | 4.91 | 4.91 | 4.94 | 4.89 | 0.00% | 2.00% | 110014 | 5408万 | 27 | 27 | 118.41 | 16 | 两面针 | 2024-04-01 一 | 4.81 | 4.82 | 4.91 | 4.91 | 4.81 | 1.87% | 2.23% | 122424 | 5967万 | 27 | 27 | 118.41 | 17 | 两面针 | 2024-03-29 五 | 4.78 | 4.78 | 4.82 | 4.82 | 4.74 | 0.84% | 1.97% | 108468 | 5194万 | 26.51 | 26.51 | 116.24 | 18 | 两面针 | 2024-03-28 四 | 4.71 | 4.71 | 4.78 | 4.82 | 4.70 | 1.49% | 1.35% | 73997 | 3529万 | 26.29 | 26.29 | 60.05 | 19 | 两面针 | 2024-03-27 三 | 4.83 | 4.81 | 4.71 | 4.83 | 4.70 | -2.08% | 1.37% | 75260 | 3599万 | 25.91 | 25.91 | 59.17 | 20 | 两面针 | 2024-03-26 二 | 4.80 | 4.80 | 4.81 | 4.86 | 4.74 | 0.21% | 1.49% | 81790 | 3918万 | 26.45 | 26.45 | 60.42 | 21 | 两面针 | 2024-03-25 一 | 4.90 | 4.91 | 4.80 | 4.92 | 4.79 | -2.24% | 1.55% | 85334 | 4146万 | 26.4 | 26.4 | 60.3 | 22 | 两面针 | 2024-03-22 五 | 4.98 | 5.00 | 4.91 | 4.99 | 4.83 | -1.80% | 1.91% | 105051 | 5152万 | 27 | 27 | 61.68 | 23 | 两面针 | 2024-03-21 四 | 4.97 | 4.94 | 5.00 | 5.01 | 4.90 | 1.21% | 2.02% | 111082 | 5521万 | 27.5 | 27.5 | 62.81 | 24 | 两面针 | 2024-03-20 三 | 4.86 | 4.86 | 4.94 | 4.95 | 4.85 | 1.65% | 1.81% | 99642 | 4890万 | 27.17 | 27.17 | 62.06 | 25 | 两面针 | 2024-03-19 二 | 4.88 | 4.90 | 4.86 | 4.94 | 4.85 | -0.82% | 2.07% | 114044 | 5582万 | 26.73 | 26.73 | 61.05 | 26 | 两面针 | 2024-03-18 一 | 4.87 | 4.87 | 4.90 | 4.91 | 4.81 | 0.62% | 2.72% | 149770 | 7283万 | 26.95 | 26.95 | 61.55 | 27 | 两面针 | 2024-03-15 五 | 4.72 | 4.72 | 4.87 | 5.08 | 4.68 | 3.18% | 4.77% | 262132 | 12797万 | 26.79 | 26.79 | 61.18 | 28 | 两面针 | 2024-03-14 四 | 4.71 | 4.72 | 4.72 | 4.76 | 4.64 | 0.00% | 1.50% | 82416 | 3890万 | 25.96 | 25.96 | 59.29 | 29 | 两面针 | 2024-03-08 五 | 4.54 | 4.54 | 4.56 | 4.59 | 4.51 | 0.44% | 1.17% | 64159 | 2915万 | 25.08 | 25.08 | 57.28 | 30 | 两面针 | 2024-03-07 四 | 4.58 | 4.56 | 4.54 | 4.64 | 4.53 | -0.44% | 1.64% | 90076 | 4129万 | 24.97 | 24.97 | 57.03 | 31 | 两面针 | 2024-03-06 三 | 4.47 | 4.48 | 4.56 | 4.60 | 4.45 | 1.79% | 1.72% | 94725 | 4316万 | 25.08 | 25.08 | 57.28 | 32 | 两面针 | 2024-03-05 二 | 4.60 | 4.61 | 4.48 | 4.60 | 4.46 | -2.82% | 1.94% | 106784 | 4823万 | 24.64 | 24.64 | 56.28 | 33 | 两面针 | 2024-03-04 一 | 4.65 | 4.66 | 4.61 | 4.68 | 4.53 | -1.07% | 1.99% | 109718 | 5045万 | 25.36 | 25.36 | 57.91 | 34 | 两面针 | 2024-03-01 五 | 4.64 | 4.65 | 4.66 | 4.70 | 4.58 | 0.22% | 2.07% | 113675 | 5261万 | 25.63 | 25.63 | 58.54 | 35 | 两面针 | 2024-02-29 四 | 4.51 | 4.51 | 4.65 | 4.66 | 4.47 | 3.10% | 2.99% | 164606 | 7560万 | 25.58 | 25.58 | 58.41 | 36 | 两面针 | 2024-02-28 三 | 4.95 | 4.93 | 4.51 | 5.07 | 4.50 | -8.52% | 4.48% | 246229 | 11799万 | 24.8 | 24.8 | 56.65 | 37 | 两面针 | 2024-02-27 二 | 4.76 | 4.79 | 4.93 | 4.94 | 4.75 | 2.92% | 1.97% | 108521 | 5285万 | 27.11 | 27.11 | 61.93 | 38 | 两面针 | 2024-02-26 一 | 4.70 | 4.72 | 4.79 | 4.88 | 4.66 | 1.48% | 2.48% | 136161 | 6512万 | 26.34 | 26.34 | 60.17 | 39 | 两面针 | 2024-02-23 五 | 4.60 | 4.60 | 4.72 | 4.72 | 4.56 | 2.61% | 2.69% | 147873 | 6849万 | 25.96 | 25.96 | 59.29 | 40 | 两面针 | 2024-02-22 四 | 4.45 | 4.49 | 4.60 | 4.65 | 4.43 | 2.45% | 2.44% | 134117 | 6122万 | 25.3 | 25.3 | 57.78 | 41 | 两面针 | 2024-02-21 三 | 4.38 | 4.39 | 4.49 | 4.65 | 4.31 | 2.28% | 3.26% | 179372 | 8111万 | 24.7 | 24.7 | 56.4 | 42 | 两面针 | 2024-02-20 二 | 4.33 | 4.36 | 4.39 | 4.40 | 4.27 | 0.69% | 1.74% | 95926 | 4170万 | 24.14 | 24.14 | 55.15 | 43 | 两面针 | 2024-02-19 一 | 4.25 | 4.19 | 4.36 | 4.44 | 4.20 | 4.06% | 3.27% | 179889 | 7792万 | 23.98 | 23.98 | 54.77 | 44 | 两面针 | 2024-02-08 四 | 3.97 | 3.95 | 4.19 | 4.22 | 3.95 | 6.08% | 3.76% | 206905 | 8473万 | 23.05 | 23.05 | 52.63 | 45 | 两面针 | 2024-02-07 三 | 4.13 | 4.07 | 3.95 | 4.13 | 3.90 | -2.95% | 3.97% | 218245 | 8704万 | 21.73 | 21.73 | 49.62 | 46 | 两面针 | 2024-02-06 二 | 3.87 | 4.06 | 4.07 | 4.23 | 3.67 | 0.25% | 4.62% | 254319 | 9938万 | 22.39 | 22.39 | 51.13 | 47 | 两面针 | 2024-02-05 一 | 4.49 | 4.51 | 4.06 | 4.49 | 4.06 | -9.98% | 3.86% | 212140 | 8742万 | 22.33 | 22.33 | 51 | 48 | 两面针 | 2024-02-02 五 | 4.71 | 4.72 | 4.51 | 4.82 | 4.35 | -4.45% | 3.05% | 167902 | 7687万 | 24.8 | 24.8 | 56.65 | 49 | 两面针 | 2024-02-01 四 | 4.80 | 4.86 | 4.72 | 4.85 | 4.59 | -2.88% | 2.74% | 150808 | 7134万 | 25.96 | 25.96 | 59.29 | 50 | 两面针 | 2024-01-31 三 | 5.17 | 5.20 | 4.86 | 5.20 | 4.83 | -6.54% | 2.88% | 158465 | 7893万 | 26.73 | 26.73 | 61.05 | 51 | 两面针 | 2024-01-30 二 | 5.33 | 5.48 | 5.20 | 5.52 | 5.18 | -5.11% | 2.53% | 139160 | 7362万 | 28.6 | 28.6 | 65.32 | 52 | 两面针 | 2024-01-29 一 | 5.64 | 5.63 | 5.48 | 5.66 | 5.44 | -2.66% | 2.32% | 127567 | 7038万 | 30.14 | 30.14 | 68.84 | 53 | 两面针 | 2024-01-26 五 | 5.57 | 5.58 | 5.63 | 5.72 | 5.55 | 0.90% | 2.89% | 159195 | 8991万 | 30.96 | 30.96 | 70.72 | 54 | 两面针 | 2024-01-25 四 | 5.39 | 5.42 | 5.58 | 5.60 | 5.37 | 2.95% | 2.60% | 142883 | 7869万 | 30.69 | 30.69 | 70.09 | 55 | 两面针 | 2024-01-24 三 | 5.29 | 5.26 | 5.42 | 5.49 | 5.21 | 3.04% | 3.34% | 183756 | 9865万 | 29.81 | 29.81 | 68.09 | 56 | 两面针 | 2024-01-23 二 | 5.29 | 5.31 | 5.26 | 5.36 | 5.17 | -0.94% | 2.86% | 157209 | 8244万 | 28.93 | 28.93 | 66.08 | 57 | 两面针 | 2024-01-22 一 | 5.67 | 5.68 | 5.31 | 5.68 | 5.29 | -6.51% | 3.73% | 205155 | 11262万 | 29.2 | 29.2 | 66.7 | 58 | 两面针 | 2024-01-19 五 | 5.86 | 5.82 | 5.68 | 5.88 | 5.68 | -2.41% | 2.86% | 157467 | 9055万 | 31.24 | 31.24 | 71.35 | 59 | 两面针 | 2024-01-18 四 | 5.81 | 5.91 | 5.82 | 5.88 | 5.61 | -1.52% | 5.13% | 282386 | 16196万 | 32.01 | 32.01 | 73.11 | 60 | 两面针 | 2024-01-17 三 | 6.05 | 6.08 | 5.91 | 6.15 | 5.90 | -2.80% | 4.52% | 248363 | 14946万 | 32.51 | 32.51 | 74.24 | 61 | 两面针 | 2024-01-16 二 | 6.15 | 6.15 | 6.08 | 6.20 | 5.92 | -1.14% | 5.65% | 310479 | 18692万 | 33.44 | 33.44 | 76.38 | 62 | 两面针 | 2024-01-15 一 | 5.88 | 5.85 | 6.15 | 6.35 | 5.83 | 5.13% | 6.60% | 363204 | 22128万 | 33.83 | 33.83 | 77.26 | 63 | 两面针 | 2024-01-12 五 | 5.99 | 5.96 | 5.85 | 6.06 | 5.82 | -1.85% | 2.66% | 146218 | 8676万 | 32.17 | 32.17 | 73.49 | 64 | 两面针 | 2024-01-11 四 | 5.83 | 5.90 | 5.96 | 5.98 | 5.81 | 1.02% | 2.44% | 134060 | 7915万 | 32.78 | 32.78 | 74.87 | 65 | 两面针 | 2024-01-10 三 | 5.78 | 5.82 | 5.90 | 5.93 | 5.78 | 1.37% | 3.23% | 177489 | 10425万 | 32.45 | 32.45 | 74.11 | 66 | 两面针 | 2024-01-09 二 | 5.81 | 5.84 | 5.82 | 5.93 | 5.76 | -0.34% | 1.90% | 104552 | 6097万 | 32.01 | 32.01 | 73.11 | 67 | 两面针 | 2024-01-08 一 | 5.83 | 5.84 | 5.84 | 5.88 | 5.75 | 0.00% | 2.13% | 117029 | 6832万 | 32.12 | 32.12 | 73.36 | 68 | 两面针 | 2024-01-05 五 | 5.95 | 5.94 | 5.84 | 5.97 | 5.80 | -1.68% | 2.31% | 126970 | 7463万 | 32.12 | 32.12 | 73.36 | 69 | 两面针 | 2024-01-04 四 | 5.99 | 5.99 | 5.94 | 6.00 | 5.89 | -0.83% | 2.48% | 136631 | 8121万 | 32.67 | 32.67 | 74.62 | 70 | 两面针 | 2024-01-03 三 | 5.95 | 5.97 | 5.99 | 6.01 | 5.92 | 0.34% | 2.61% | 143768 | 8583万 | 32.95 | 32.95 | 75.25 | 71 | 两面针 | 2024-01-02 二 | 5.88 | 5.84 | 5.97 | 6.00 | 5.83 | 2.23% | 3.21% | 176431 | 10489万 | 32.84 | 32.84 | 74.99 | 72 | 两面针 | 2023-12-29 五 | 5.79 | 5.83 | 5.84 | 5.88 | 5.79 | 0.17% | 2.72% | 149334 | 8729万 | 32.12 | 32.12 | 73.36 | 73 | 两面针 | 2023-12-28 四 | 5.82 | 5.87 | 5.83 | 5.88 | 5.75 | -0.68% | 3.30% | 181417 | 10560万 | 32.06 | 32.06 | 73.24 | 74 | 两面针 | 2023-12-27 三 | 5.63 | 5.65 | 5.87 | 5.88 | 5.61 | 3.89% | 5.00% | 275239 | 15927万 | 32.28 | 32.28 | 73.74 | 75 | 两面针 | 2023-12-26 二 | 5.70 | 5.66 | 5.65 | 5.74 | 5.63 | -0.18% | 2.23% | 122710 | 6968万 | 31.07 | 31.07 | 70.97 | 76 | 两面针 | 2023-12-25 一 | 5.71 | 5.73 | 5.66 | 5.78 | 5.62 | -1.22% | 2.40% | 132051 | 7500万 | 31.13 | 31.13 | 71.1 | 77 | 两面针 | 2023-12-22 五 | 5.81 | 5.89 | 5.73 | 5.88 | 5.66 | -2.72% | 3.89% | 214153 | 12334万 | 31.52 | 31.52 | 71.98 | 78 | 两面针 | 2023-12-21 四 | 5.86 | 5.86 | 5.89 | 5.90 | 5.74 | 0.51% | 3.98% | 218925 | 12769万 | 32.4 | 32.4 | 73.99 | 79 | 两面针 | 2023-12-20 三 | 6.02 | 6.03 | 5.86 | 6.08 | 5.86 | -2.82% | 5.28% | 290339 | 17324万 | 32.23 | 32.23 | 73.61 | 80 | 两面针 | 2023-12-19 二 | 6.33 | 6.30 | 6.03 | 6.35 | 5.93 | -4.29% | 7.97% | 438422 | 26546万 | 33.16 | 33.16 | 75.75 | 81 | 两面针 | 2023-12-18 一 | 6.66 | 6.74 | 6.30 | 6.66 | 6.27 | -6.53% | 8.42% | 462932 | 29555万 | 34.65 | 34.65 | 79.14 | 82 | 两面针 | 2023-12-15 五 | 6.75 | 6.72 | 6.74 | 6.93 | 6.46 | 0.30% | 10.72% | 589444 | 39335万 | 37.07 | 37.07 | 84.67 | 83 | 两面针 | 2023-12-14 四 | 7.02 | 7.05 | 6.72 | 7.14 | 6.66 | -4.68% | 13.70% | 753432 | 51263万 | 36.96 | 36.96 | 84.42 | 84 | 两面针 | 2023-12-13 三 | 6.66 | 6.67 | 7.05 | 7.34 | 6.49 | 5.70% | 19.92% | 1095411 | 76698万 | 38.77 | 38.77 | 88.56 | 85 | 两面针 | 2023-12-12 二 | 6.80 | 6.52 | 6.67 | 7.05 | 6.40 | 2.30% | 19.47% | 1071104 | 71581万 | 36.69 | 36.69 | 83.79 | 86 | 两面针 | 2023-12-11 一 | 5.93 | 5.93 | 6.52 | 6.52 | 5.93 | 9.95% | 9.76% | 536780 | 34399万 | 35.86 | 35.86 | 81.9 | 87 | 两面针 | 2023-12-08 五 | 6.16 | 6.28 | 5.93 | 6.20 | 5.91 | -5.57% | 9.18% | 505077 | 30570万 | 32.62 | 32.62 | 74.49 | 88 | 两面针 | 2023-12-07 四 | 6.36 | 6.53 | 6.28 | 6.48 | 6.23 | -3.83% | 11.66% | 641085 | 40420万 | 34.54 | 34.54 | 78.89 | 89 | 两面针 | 2023-12-06 三 | 6.22 | 6.30 | 6.53 | 6.61 | 6.13 | 3.65% | 15.87% | 872898 | 55151万 | 35.91 | 35.91 | 82.03 | 90 | 两面针 | 2023-12-05 二 | 6.02 | 6.02 | 6.30 | 6.62 | 5.91 | 4.65% | 17.66% | 971259 | 62182万 | 34.65 | 34.65 | 79.14 | 91 | 两面针 | 2023-12-04 一 | 6.00 | 6.05 | 6.02 | 6.10 | 5.90 | -0.50% | 8.19% | 450526 | 27093万 | 33.11 | 33.11 | 75.62 | 92 | 两面针 | 2023-12-01 五 | 5.81 | 5.80 | 6.05 | 6.38 | 5.80 | 4.31% | 11.78% | 647995 | 40049万 | 33.27 | 33.27 | 76 | 93 | 两面针 | 2023-11-30 四 | 5.79 | 5.79 | 5.80 | 5.84 | 5.77 | 0.17% | 1.40% | 76967 | 4465万 | 31.9 | 31.9 | 72.86 | 94 | 两面针 | 2023-11-29 三 | 5.85 | 5.86 | 5.79 | 5.88 | 5.77 | -1.19% | 1.68% | 92210 | 5359万 | 31.84 | 31.84 | 72.73 | 95 | 两面针 | 2023-11-28 二 | 5.79 | 5.80 | 5.86 | 5.91 | 5.75 | 1.03% | 2.08% | 114600 | 6700万 | 32.23 | 32.23 | 73.61 | 96 | 两面针 | 2023-11-24 五 | 5.82 | 5.84 | 5.95 | 5.99 | 5.82 | 1.88% | 3.56% | 195829 | 11574万 | 32.73 | 32.73 | 74.74 | 97 | 两面针 | 2023-11-23 四 | 5.73 | 5.76 | 5.84 | 5.92 | 5.71 | 1.39% | 2.75% | 151133 | 8829万 | 32.12 | 32.12 | 73.36 | 98 | 两面针 | 2023-11-22 三 | 5.71 | 5.73 | 5.76 | 5.82 | 5.69 | 0.52% | 2.74% | 150727 | 8682万 | 31.68 | 31.68 | 72.36 | 99 | 两面针 | 2023-11-21 二 | 5.63 | 5.62 | 5.73 | 5.93 | 5.61 | 1.96% | 3.60% | 198255 | 11447万 | 31.52 | 31.52 | 71.98 | 100 | 两面针 | 2023-11-20 一 | 5.63 | 5.62 | 5.62 | 5.67 | 5.55 | 0.00% | 1.24% | 68139 | 3819万 | 30.91 | 30.91 | 70.6 | 101 | 两面针 | 2023-11-17 五 | 5.51 | 5.53 | 5.62 | 5.65 | 5.50 | 1.63% | 1.24% | 68215 | 3811万 | 30.91 | 30.91 | 70.6 | 102 | 两面针 | 2023-11-16 四 | 5.54 | 5.53 | 5.53 | 5.58 | 5.51 | 0.00% | 0.89% | 49002 | 2719万 | 30.41 | 30.41 | 69.47 | 103 | 两面针 | 2023-11-15 三 | 5.58 | 5.56 | 5.53 | 5.58 | 5.50 | -0.54% | 0.99% | 54239 | 2999万 | 30.41 | 30.41 | 69.47 | 104 | 两面针 | 2023-11-14 二 | 5.60 | 5.60 | 5.56 | 5.61 | 5.54 | -0.71% | 1.03% | 56589 | 3149万 | 30.58 | 30.58 | 69.84 | 105 | 两面针 | 2023-11-13 一 | 5.56 | 5.56 | 5.60 | 5.61 | 5.54 | 0.72% | 1.14% | 62946 | 3513万 | 30.8 | 30.8 | 70.35 | 106 | 两面针 | 2023-11-10 五 | 5.51 | 5.51 | 5.56 | 5.59 | 5.48 | 0.91% | 1.19% | 65390 | 3628万 | 30.58 | 30.58 | 69.84 | 107 | 两面针 | 2023-11-09 四 | 5.51 | 5.53 | 5.51 | 5.59 | 5.50 | -0.36% | 0.95% | 52474 | 2905万 | 30.3 | 30.3 | 69.22 | 108 | 两面针 | 2023-11-08 三 | 5.52 | 5.53 | 5.53 | 5.59 | 5.49 | 0.00% | 1.11% | 60952 | 3386万 | 30.41 | 30.41 | 69.47 | 109 | 两面针 | 2023-11-07 二 | 5.50 | 5.50 | 5.53 | 5.57 | 5.46 | 0.55% | 1.01% | 55308 | 3048万 | 30.41 | 30.41 | 69.47 | 110 | 两面针 | 2023-11-06 一 | 5.51 | 5.50 | 5.50 | 5.54 | 5.47 | 0.00% | 1.27% | 70019 | 3853万 | 30.25 | 30.25 | 69.09 | 111 | 两面针 | 2023-11-03 五 | 5.55 | 5.54 | 5.50 | 5.58 | 5.50 | -0.72% | 1.54% | 84888 | 4690万 | 30.25 | 30.25 | 69.09 | 112 | 两面针 | 2023-11-02 四 | 5.59 | 5.62 | 5.54 | 5.61 | 5.53 | -1.42% | 1.84% | 101192 | 5634万 | 30.47 | 30.47 | 69.59 | 113 | 两面针 | 2023-11-01 三 | 5.55 | 5.54 | 5.62 | 5.64 | 5.50 | 1.44% | 2.18% | 120060 | 6710万 | 30.91 | 30.91 | 70.6 | 114 | 两面针 | 2023-10-31 二 | 5.49 | 5.48 | 5.54 | 5.56 | 5.48 | 1.09% | 2.05% | 112514 | 6219万 | 30.47 | 30.47 | 69.59 | 115 | 两面针 | 2023-10-30 一 | 5.33 | 5.36 | 5.48 | 5.51 | 5.33 | 2.24% | 2.61% | 143806 | 7873万 | 30.14 | 30.14 | 68.84 | 116 | 两面针 | 2023-10-27 五 | 5.29 | 5.20 | 5.36 | 5.39 | 5.27 | 3.08% | 3.08% | 169349 | 9044万 | 29.48 | 29.48 | 67.33 | 117 | 两面针 | 2023-10-26 四 | 5.18 | 5.18 | 5.20 | 5.21 | 5.13 | 0.39% | 0.87% | 47678 | 2463万 | 28.6 | 28.6 | 65.32 | 118 | 两面针 | 2023-10-25 三 | 5.10 | 5.11 | 5.18 | 5.20 | 5.10 | 1.37% | 1.11% | 60831 | 3146万 | 28.49 | 28.49 | -351.19 | 119 | 两面针 | 2023-10-24 二 | 4.96 | 4.93 | 5.11 | 5.12 | 4.92 | 3.65% | 1.42% | 78068 | 3941万 | 28.11 | 28.11 | -346.45 | 120 | 两面针 | 2023-10-23 一 | 5.02 | 5.04 | 4.93 | 5.03 | 4.89 | -2.18% | 1.21% | 66510 | 3295万 | 27.11 | 27.11 | -334.24 | 121 | 两面针 | 2023-10-20 五 | 5.06 | 5.06 | 5.04 | 5.10 | 5.00 | -0.40% | 0.84% | 46155 | 2336万 | 27.72 | 27.72 | -341.7 | 122 | 两面针 | 2023-10-19 四 | 5.08 | 5.10 | 5.06 | 5.17 | 5.03 | -0.78% | 0.83% | 45762 | 2337万 | 27.83 | 27.83 | -343.06 | 123 | 两面针 | 2023-10-18 三 | 5.21 | 5.22 | 5.10 | 5.22 | 5.09 | -2.30% | 0.95% | 52404 | 2690万 | 28.05 | 28.05 | -345.77 | 124 | 两面针 | 2023-10-17 二 | 5.26 | 5.26 | 5.22 | 5.27 | 5.20 | -0.76% | 0.69% | 38032 | 1988万 | 28.71 | 28.71 | -353.91 | 125 | 两面针 | 2023-10-16 一 | 5.18 | 5.17 | 5.26 | 5.29 | 5.17 | 1.74% | 1.28% | 70589 | 3697万 | 28.93 | 28.93 | -356.62 | 126 | 两面针 | 2023-10-13 五 | 5.21 | 5.22 | 5.17 | 5.21 | 5.16 | -0.96% | 0.77% | 42328 | 2194万 | 28.43 | 28.43 | -350.52 | 127 | 两面针 | 2023-10-12 四 | 5.22 | 5.19 | 5.22 | 5.24 | 5.19 | 0.58% | 0.81% | 44681 | 2329万 | 28.71 | 28.71 | -353.91 | 128 | 两面针 | 2023-10-11 三 | 5.19 | 5.19 | 5.19 | 5.23 | 5.17 | 0.00% | 0.70% | 38393 | 1999万 | 28.55 | 28.55 | -351.87 | 129 | 两面针 | 2023-10-10 二 | 5.21 | 5.19 | 5.19 | 5.24 | 5.17 | 0.00% | 0.73% | 39939 | 2076万 | 28.55 | 28.55 | -351.87 | 130 | 两面针 | 2023-10-09 一 | 5.27 | 5.26 | 5.19 | 5.27 | 5.18 | -1.33% | 1.15% | 62984 | 3283万 | 28.55 | 28.55 | -351.87 | 131 | 两面针 | 2023-09-28 四 | 5.27 | 5.25 | 5.26 | 5.29 | 5.23 | 0.19% | 0.66% | 36570 | 1927万 | 28.93 | 28.93 | -356.62 | 132 | 两面针 | 2023-09-27 三 | 5.20 | 5.20 | 5.25 | 5.29 | 5.18 | 0.96% | 1.06% | 58256 | 3051万 | 28.88 | 28.88 | -355.94 | 133 | 两面针 | 2023-09-26 二 | 5.22 | 5.22 | 5.20 | 5.23 | 5.17 | -0.38% | 0.90% | 49584 | 2577万 | 28.6 | 28.6 | -352.55 | 134 | 两面针 | 2023-09-25 一 | 5.28 | 5.28 | 5.22 | 5.28 | 5.20 | -1.14% | 1.15% | 63183 | 3304万 | 28.71 | 28.71 | -353.91 | 135 | 两面针 | 2023-09-22 五 | 5.27 | 5.26 | 5.28 | 5.29 | 5.22 | 0.38% | 1.56% | 85658 | 4505万 | 29.04 | 29.04 | -357.97 | 136 | 两面针 | 2023-09-21 四 | 5.35 | 5.35 | 5.26 | 5.37 | 5.25 | -1.68% | 1.76% | 96673 | 5120万 | 28.93 | 28.93 | -356.62 | 137 | 两面针 | 2023-09-20 三 | 5.40 | 5.44 | 5.35 | 5.46 | 5.35 | -1.65% | 2.03% | 111556 | 6020万 | 29.43 | 29.43 | -362.72 | 138 | 两面针 | 2023-09-19 二 | 5.54 | 5.64 | 5.44 | 5.57 | 5.38 | -3.55% | 3.61% | 198788 | 10870万 | 29.92 | 29.92 | -368.82 | 139 | 两面针 | 2023-09-18 一 | 5.40 | 5.40 | 5.64 | 5.78 | 5.29 | 4.44% | 6.06% | 333314 | 18370万 | 31.02 | 31.02 | -382.38 | 140 | 两面针 | 2023-09-15 五 | 5.24 | 5.21 | 5.40 | 5.45 | 5.21 | 3.65% | 2.49% | 136699 | 7297万 | 29.7 | 29.7 | -366.11 | 141 | 两面针 | 2023-09-14 四 | 5.25 | 5.25 | 5.21 | 5.27 | 5.18 | -0.76% | 0.82% | 45116 | 2354万 | 28.66 | 28.66 | -353.23 | 142 | 两面针 | 2023-09-13 三 | 5.28 | 5.31 | 5.25 | 5.32 | 5.22 | -1.13% | 0.87% | 47636 | 2504万 | 28.88 | 28.88 | -355.94 | 143 | 两面针 | 2023-09-12 二 | 5.28 | 5.27 | 5.31 | 5.33 | 5.27 | 0.76% | 0.69% | 37956 | 2013万 | 29.2 | 29.2 | -360.01 | 144 | 两面针 | 2023-09-11 一 | 5.28 | 5.28 | 5.27 | 5.31 | 5.22 | -0.19% | 0.94% | 51840 | 2733万 | 28.98 | 28.98 | -357.3 | 145 | 两面针 | 2023-09-08 五 | 5.28 | 5.28 | 5.28 | 5.35 | 5.25 | 0.00% | 1.05% | 57604 | 3052万 | 29.04 | 29.04 | -357.97 | 146 | 两面针 | 2023-09-07 四 | 5.32 | 5.35 | 5.28 | 5.42 | 5.28 | -1.31% | 1.50% | 82324 | 4405万 | 29.04 | 29.04 | -357.97 | 147 | 两面针 | 2023-09-06 三 | 5.32 | 5.32 | 5.35 | 5.37 | 5.28 | 0.56% | 0.80% | 44068 | 2354万 | 29.43 | 29.43 | -362.72 | 148 | 两面针 | 2023-09-05 二 | 5.38 | 5.38 | 5.32 | 5.38 | 5.30 | -1.12% | 0.99% | 54386 | 2897万 | 29.26 | 29.26 | -360.69 | 149 | 两面针 | 2023-09-04 一 | 5.32 | 5.30 | 5.38 | 5.39 | 5.32 | 1.51% | 1.18% | 64815 | 3474万 | 29.59 | 29.59 | -364.75 | 150 | 两面针 | 2023-09-01 五 | 5.37 | 5.34 | 5.30 | 5.37 | 5.28 | -0.75% | 0.96% | 52602 | 2796万 | 29.15 | 29.15 | -359.33 | 151 | 两面针 | 2023-08-31 四 | 5.28 | 5.29 | 5.34 | 5.37 | 5.25 | 0.95% | 1.49% | 81957 | 4355万 | 29.37 | 29.37 | -362.04 | 152 | 两面针 | 2023-08-30 三 | 5.39 | 5.37 | 5.29 | 5.40 | 5.27 | -1.49% | 1.49% | 81950 | 4362万 | 29.09 | 29.09 | -358.65 | 153 | 两面针 | 2023-08-29 二 | 5.42 | 5.40 | 5.37 | 5.43 | 5.34 | -0.56% | 1.92% | 105480 | 5673万 | 29.54 | 29.54 | -364.08 | 154 | 两面针 | 2023-08-28 一 | 5.45 | 5.13 | 5.40 | 5.56 | 5.35 | 5.26% | 3.82% | 209986 | 11435万 | 29.7 | 29.7 | -366.11 | 155 | 两面针 | 2023-08-25 五 | 5.19 | 5.18 | 5.13 | 5.37 | 5.13 | -0.97% | 1.52% | 83504 | 4358万 | 28.21 | 28.21 | -347.8 | 156 | 两面针 | 2023-08-23 三 | 5.21 | 5.22 | 5.18 | 5.26 | 5.17 | -0.77% | 0.81% | 44810 | 2334万 | 28.49 | 28.49 | -641.49 | 157 | 两面针 | 2023-08-22 二 | 5.26 | 5.24 | 5.22 | 5.29 | 5.14 | -0.38% | 1.35% | 74412 | 3870万 | 28.71 | 28.71 | -646.44 |
|
行情刷新 | 流通股东
|