| 股票名称 | 代码 600426 | 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 | 华鲁恒升 | 2024-04-30 二 | 29.16 | 29.41 | 29.79 | 30.05 | 29.00 | 1.29% | 0.79% | 167214 | 49743万 | 630.18 | 632.54 | 16.39 | 2 | 华鲁恒升 | 2024-04-29 一 | 28.38 | 28.40 | 29.41 | 29.66 | 28.21 | 3.56% | 1.19% | 252384 | 73670万 | 622.14 | 624.47 | 16.18 | 3 | 华鲁恒升 | 2024-04-26 五 | 28.69 | 28.64 | 28.40 | 28.73 | 27.97 | -0.84% | 0.93% | 196847 | 55635万 | 600.78 | 603.02 | 15.62 | 4 | 华鲁恒升 | 2024-04-25 四 | 28.90 | 28.34 | 28.64 | 29.30 | 28.48 | 1.06% | 0.86% | 182484 | 52586万 | 605.85 | 608.12 | 15.76 | 5 | 华鲁恒升 | 2024-04-24 三 | 28.80 | 28.69 | 28.34 | 28.91 | 28.14 | -1.22% | 0.88% | 186680 | 52966万 | 599.51 | 601.75 | 16.83 | 6 | 华鲁恒升 | 2024-04-23 二 | 29.28 | 29.30 | 28.69 | 29.33 | 28.22 | -2.08% | 0.98% | 207671 | 59377万 | 606.91 | 609.18 | 17.04 | 7 | 华鲁恒升 | 2024-04-22 一 | 28.56 | 28.67 | 29.30 | 29.67 | 28.55 | 2.20% | 1.22% | 258261 | 75825万 | 619.82 | 622.13 | 17.4 | 8 | 华鲁恒升 | 2024-04-19 五 | 28.26 | 28.25 | 28.67 | 28.99 | 27.98 | 1.49% | 1.16% | 245228 | 70119万 | 606.49 | 608.76 | 17.02 | 9 | 华鲁恒升 | 2024-04-18 四 | 28.02 | 28.15 | 28.25 | 28.79 | 27.96 | 0.36% | 0.93% | 195703 | 55448万 | 597.6 | 599.84 | 16.77 | 10 | 华鲁恒升 | 2024-04-17 三 | 27.80 | 27.60 | 28.15 | 28.27 | 27.35 | 1.99% | 0.89% | 188359 | 52351万 | 595.49 | 597.71 | 16.72 | 11 | 华鲁恒升 | 2024-04-16 二 | 28.09 | 28.10 | 27.60 | 28.58 | 27.46 | -1.78% | 0.93% | 197783 | 55338万 | 583.85 | 586.04 | 16.39 | 12 | 华鲁恒升 | 2024-04-15 一 | 26.55 | 26.56 | 28.10 | 28.48 | 26.47 | 5.80% | 2.00% | 423045 | 118163万 | 594.43 | 596.65 | 16.69 | 13 | 华鲁恒升 | 2024-04-12 五 | 26.70 | 26.83 | 26.56 | 26.84 | 26.43 | -1.01% | 0.52% | 110808 | 29500万 | 561.85 | 563.95 | 15.77 | 14 | 华鲁恒升 | 2024-04-11 四 | 26.30 | 26.45 | 26.83 | 27.34 | 26.22 | 1.44% | 0.78% | 164821 | 44310万 | 567.57 | 569.69 | 15.93 | 15 | 华鲁恒升 | 2024-04-10 三 | 26.10 | 26.13 | 26.45 | 26.76 | 26.00 | 1.22% | 0.64% | 134767 | 35630万 | 559.53 | 561.62 | 15.71 | 16 | 华鲁恒升 | 2024-04-09 二 | 26.30 | 26.34 | 26.13 | 26.38 | 25.58 | -0.80% | 1.02% | 215292 | 55859万 | 552.76 | 554.82 | 15.52 | 17 | 华鲁恒升 | 2024-04-08 一 | 26.97 | 26.99 | 26.34 | 27.35 | 26.19 | -2.41% | 0.83% | 175273 | 46735万 | 557.2 | 559.28 | 15.64 | 18 | 华鲁恒升 | 2024-04-03 三 | 26.37 | 26.40 | 26.99 | 27.12 | 26.33 | 2.23% | 0.92% | 193815 | 51807万 | 570.95 | 573.08 | 16.03 | 19 | 华鲁恒升 | 2024-04-02 二 | 26.85 | 26.90 | 26.40 | 27.15 | 26.25 | -1.86% | 0.73% | 154178 | 40931万 | 558.47 | 560.56 | 15.68 | 20 | 华鲁恒升 | 2024-04-01 一 | 25.99 | 26.16 | 26.90 | 27.16 | 25.78 | 2.83% | 1.45% | 305727 | 81707万 | 569.05 | 571.17 | 15.97 | 21 | 华鲁恒升 | 2024-03-29 五 | 25.13 | 25.29 | 26.16 | 26.18 | 25.09 | 3.44% | 0.75% | 158851 | 41237万 | 552.47 | 555.46 | 15.53 | 22 | 华鲁恒升 | 2024-03-28 四 | 25.50 | 25.51 | 25.29 | 25.50 | 25.20 | -0.86% | 0.65% | 138009 | 34955万 | 534.09 | 536.99 | 14.58 | 23 | 华鲁恒升 | 2024-03-27 三 | 24.82 | 24.88 | 25.51 | 26.10 | 24.79 | 2.53% | 1.21% | 255072 | 65036万 | 538.74 | 541.66 | 14.71 | 24 | 华鲁恒升 | 2024-03-26 二 | 24.50 | 24.66 | 24.88 | 24.93 | 24.49 | 0.89% | 0.54% | 114706 | 28427万 | 525.44 | 528.28 | 14.35 | 25 | 华鲁恒升 | 2024-03-25 一 | 24.39 | 24.39 | 24.66 | 24.94 | 24.12 | 1.11% | 0.99% | 208447 | 51274万 | 520.79 | 523.61 | 14.22 | 26 | 华鲁恒升 | 2024-03-22 五 | 24.38 | 24.36 | 24.39 | 24.65 | 24.26 | 0.12% | 0.66% | 139837 | 34160万 | 515.09 | 517.88 | 14.06 | 27 | 华鲁恒升 | 2024-03-21 四 | 25.02 | 25.12 | 24.36 | 25.13 | 24.15 | -3.03% | 1.24% | 261929 | 64087万 | 514.45 | 517.24 | 14.05 | 28 | 华鲁恒升 | 2024-03-20 三 | 25.00 | 24.96 | 25.12 | 25.28 | 24.51 | 0.64% | 0.77% | 161718 | 40304万 | 530.5 | 533.38 | 14.48 | 29 | 华鲁恒升 | 2024-03-19 二 | 25.63 | 25.73 | 24.96 | 25.63 | 24.80 | -2.99% | 1.04% | 218671 | 54972万 | 527.13 | 529.98 | 14.39 | 30 | 华鲁恒升 | 2024-03-18 一 | 25.79 | 25.87 | 25.73 | 25.92 | 25.58 | -0.54% | 0.65% | 136879 | 35185万 | 543.39 | 546.33 | 14.84 | 31 | 华鲁恒升 | 2024-03-15 五 | 26.14 | 26.19 | 25.87 | 26.18 | 25.41 | -1.22% | 0.77% | 161712 | 41534万 | 546.34 | 549.3 | 14.92 | 32 | 华鲁恒升 | 2024-03-14 四 | 26.35 | 26.45 | 26.19 | 26.65 | 25.98 | -0.98% | 0.49% | 103866 | 27345万 | 553.1 | 556.1 | 15.1 | 33 | 华鲁恒升 | 2024-03-08 五 | 26.86 | 26.98 | 26.30 | 27.21 | 26.25 | -2.52% | 0.68% | 142709 | 37880万 | 555.42 | 558.43 | 15.17 | 34 | 华鲁恒升 | 2024-03-07 四 | 26.43 | 26.46 | 26.98 | 27.22 | 25.96 | 1.97% | 0.82% | 173076 | 46320万 | 569.79 | 572.87 | 15.56 | 35 | 华鲁恒升 | 2024-03-06 三 | 26.98 | 26.96 | 26.46 | 27.04 | 26.33 | -1.85% | 0.58% | 123127 | 32696万 | 558.8 | 561.83 | 15.26 | 36 | 华鲁恒升 | 2024-03-05 二 | 27.13 | 27.22 | 26.96 | 27.16 | 26.68 | -0.96% | 0.57% | 119906 | 32264万 | 569.36 | 572.45 | 15.55 | 37 | 华鲁恒升 | 2024-03-04 一 | 27.44 | 27.44 | 27.22 | 27.81 | 26.90 | -0.80% | 0.64% | 134254 | 36490万 | 574.85 | 577.97 | 15.7 | 38 | 华鲁恒升 | 2024-03-01 五 | 27.35 | 27.50 | 27.44 | 27.70 | 27.21 | -0.22% | 0.47% | 99426 | 27314万 | 579.5 | 582.64 | 15.82 | 39 | 华鲁恒升 | 2024-02-29 四 | 26.90 | 27.00 | 27.50 | 27.50 | 26.80 | 1.85% | 0.48% | 100711 | 27438万 | 580.77 | 583.91 | 15.86 | 40 | 华鲁恒升 | 2024-02-28 三 | 26.94 | 26.94 | 27.00 | 27.73 | 26.90 | 0.22% | 0.51% | 107281 | 29229万 | 570.21 | 573.3 | 15.57 | 41 | 华鲁恒升 | 2024-02-27 二 | 26.66 | 26.72 | 26.94 | 26.94 | 26.50 | 0.82% | 0.45% | 94194 | 25169万 | 568.94 | 572.02 | 15.53 | 42 | 华鲁恒升 | 2024-02-26 一 | 27.22 | 27.23 | 26.72 | 27.37 | 26.67 | -1.87% | 0.59% | 123877 | 33332万 | 564.29 | 567.35 | 15.41 | 43 | 华鲁恒升 | 2024-02-23 五 | 27.23 | 27.18 | 27.23 | 27.55 | 27.08 | 0.18% | 0.52% | 110631 | 30221万 | 575.06 | 578.18 | 15.7 | 44 | 华鲁恒升 | 2024-02-22 四 | 26.80 | 26.80 | 27.18 | 27.47 | 26.80 | 1.42% | 0.46% | 97005 | 26422万 | 574.01 | 577.12 | 15.67 | 45 | 华鲁恒升 | 2024-02-21 三 | 26.26 | 26.47 | 26.80 | 27.28 | 26.05 | 1.25% | 0.73% | 153643 | 40967万 | 565.98 | 569.05 | 15.45 | 46 | 华鲁恒升 | 2024-02-20 二 | 26.65 | 26.69 | 26.47 | 26.80 | 26.22 | -0.82% | 0.49% | 102827 | 27230万 | 559.01 | 562.04 | 15.26 | 47 | 华鲁恒升 | 2024-02-19 一 | 27.00 | 26.45 | 26.69 | 27.00 | 26.37 | 0.91% | 0.66% | 140034 | 37367万 | 563.66 | 566.71 | 15.39 | 48 | 华鲁恒升 | 2024-02-08 四 | 25.92 | 25.92 | 26.45 | 26.77 | 25.61 | 2.04% | 0.91% | 192482 | 50636万 | 558.59 | 561.62 | 15.25 | 49 | 华鲁恒升 | 2024-02-07 三 | 25.29 | 25.21 | 25.92 | 26.02 | 24.92 | 2.82% | 0.97% | 204470 | 52365万 | 547.4 | 550.36 | 14.95 | 50 | 华鲁恒升 | 2024-02-06 二 | 24.09 | 24.09 | 25.21 | 25.48 | 23.97 | 4.65% | 0.81% | 170301 | 42400万 | 532.4 | 535.29 | 14.54 | 51 | 华鲁恒升 | 2024-02-05 一 | 24.04 | 24.13 | 24.09 | 24.70 | 23.40 | -0.17% | 0.84% | 178336 | 42909万 | 508.75 | 511.51 | 13.89 | 52 | 华鲁恒升 | 2024-02-02 五 | 24.41 | 24.41 | 24.13 | 24.64 | 23.32 | -1.15% | 0.71% | 149739 | 36141万 | 509.6 | 512.36 | 13.91 | 53 | 华鲁恒升 | 2024-02-01 四 | 24.40 | 24.38 | 24.41 | 24.82 | 24.23 | 0.12% | 0.43% | 91227 | 22376万 | 515.51 | 518.3 | 14.08 | 54 | 华鲁恒升 | 2024-01-31 三 | 24.87 | 24.89 | 24.38 | 24.95 | 24.36 | -2.05% | 0.50% | 105919 | 26002万 | 514.88 | 517.67 | 14.06 | 55 | 华鲁恒升 | 2024-01-30 二 | 25.21 | 25.28 | 24.89 | 25.38 | 24.69 | -1.54% | 0.42% | 88358 | 22160万 | 525.65 | 528.49 | 14.35 | 56 | 华鲁恒升 | 2024-01-29 一 | 25.35 | 25.35 | 25.28 | 25.65 | 25.10 | -0.28% | 0.47% | 98643 | 25011万 | 533.88 | 536.78 | 14.58 | 57 | 华鲁恒升 | 2024-01-26 五 | 25.50 | 25.62 | 25.35 | 25.72 | 25.17 | -1.05% | 0.47% | 98818 | 25101万 | 535.36 | 538.26 | 14.62 | 58 | 华鲁恒升 | 2024-01-25 四 | 24.85 | 24.95 | 25.62 | 25.66 | 24.83 | 2.69% | 0.59% | 123644 | 31378万 | 541.06 | 543.99 | 14.77 | 59 | 华鲁恒升 | 2024-01-24 三 | 25.07 | 24.90 | 24.95 | 25.13 | 24.30 | 0.20% | 0.56% | 117447 | 29127万 | 526.91 | 529.77 | 14.39 | 60 | 华鲁恒升 | 2024-01-23 二 | 24.61 | 24.55 | 24.90 | 25.08 | 24.07 | 1.43% | 0.75% | 159225 | 39270万 | 525.86 | 528.71 | 14.36 | 61 | 华鲁恒升 | 2024-01-22 一 | 25.02 | 25.06 | 24.55 | 25.28 | 24.38 | -2.04% | 0.83% | 176097 | 43883万 | 518.47 | 521.28 | 14.16 | 62 | 华鲁恒升 | 2024-01-19 五 | 24.58 | 24.60 | 25.06 | 25.24 | 24.40 | 1.87% | 0.78% | 165313 | 41341万 | 529.24 | 532.1 | 14.45 | 63 | 华鲁恒升 | 2024-01-18 四 | 24.26 | 24.29 | 24.60 | 24.67 | 23.74 | 1.28% | 0.79% | 166135 | 40013万 | 519.52 | 522.34 | 14.18 | 64 | 华鲁恒升 | 2024-01-17 三 | 25.46 | 25.56 | 24.29 | 25.58 | 24.08 | -4.97% | 1.30% | 273593 | 67326万 | 512.98 | 515.75 | 14.01 | 65 | 华鲁恒升 | 2024-01-16 二 | 25.74 | 25.80 | 25.56 | 25.87 | 25.12 | -0.93% | 0.73% | 153365 | 39074万 | 539.8 | 542.72 | 14.74 | 66 | 华鲁恒升 | 2024-01-15 一 | 26.17 | 26.27 | 25.80 | 26.47 | 25.77 | -1.79% | 0.52% | 109517 | 28492万 | 544.87 | 547.82 | 14.88 | 67 | 华鲁恒升 | 2024-01-12 五 | 26.12 | 26.22 | 26.27 | 26.63 | 25.83 | 0.19% | 0.36% | 75849 | 19964万 | 554.79 | 557.8 | 15.15 | 68 | 华鲁恒升 | 2024-01-11 四 | 26.67 | 26.76 | 26.22 | 26.74 | 26.11 | -2.02% | 0.49% | 104457 | 27479万 | 553.73 | 556.73 | 15.12 | 69 | 华鲁恒升 | 2024-01-10 三 | 26.60 | 26.68 | 26.76 | 27.03 | 26.50 | 0.30% | 0.32% | 67501 | 18069万 | 565.14 | 568.2 | 15.43 | 70 | 华鲁恒升 | 2024-01-09 二 | 26.53 | 26.55 | 26.68 | 26.88 | 26.31 | 0.49% | 0.41% | 86414 | 23016万 | 563.45 | 566.5 | 15.38 | 71 | 华鲁恒升 | 2024-01-08 一 | 27.15 | 27.20 | 26.55 | 27.20 | 26.40 | -2.39% | 0.44% | 92277 | 24640万 | 560.7 | 563.74 | 15.31 | 72 | 华鲁恒升 | 2024-01-05 五 | 27.30 | 27.43 | 27.20 | 27.51 | 27.03 | -0.84% | 0.40% | 85466 | 23327万 | 574.43 | 577.54 | 15.68 | 73 | 华鲁恒升 | 2024-01-04 四 | 27.40 | 27.49 | 27.43 | 27.83 | 27.25 | -0.22% | 0.42% | 88622 | 24348万 | 579.29 | 582.43 | 15.82 | 74 | 华鲁恒升 | 2024-01-03 三 | 27.43 | 27.43 | 27.49 | 27.73 | 27.15 | 0.22% | 0.51% | 107053 | 29487万 | 580.56 | 583.7 | 15.85 | 75 | 华鲁恒升 | 2024-01-02 二 | 27.59 | 27.59 | 27.43 | 27.76 | 27.37 | -0.58% | 0.37% | 77495 | 21367万 | 579.29 | 582.43 | 15.82 | 76 | 华鲁恒升 | 2023-12-29 五 | 27.55 | 27.42 | 27.59 | 27.75 | 26.98 | 0.62% | 0.78% | 164584 | 45139万 | 582.67 | 585.82 | 15.91 | 77 | 华鲁恒升 | 2023-12-28 四 | 26.71 | 26.74 | 27.42 | 27.57 | 26.52 | 2.54% | 0.54% | 114173 | 31131万 | 579.08 | 582.21 | 15.81 | 78 | 华鲁恒升 | 2023-12-27 三 | 26.95 | 26.96 | 26.74 | 27.10 | 26.57 | -0.82% | 0.55% | 115616 | 30931万 | 564.72 | 567.78 | 15.42 | 79 | 华鲁恒升 | 2023-12-26 二 | 26.85 | 26.84 | 26.96 | 27.19 | 26.63 | 0.45% | 0.46% | 96508 | 26034万 | 569.36 | 572.45 | 15.55 | 80 | 华鲁恒升 | 2023-12-25 一 | 26.70 | 26.64 | 26.84 | 26.98 | 26.15 | 0.75% | 0.49% | 103086 | 27306万 | 566.83 | 569.9 | 15.48 | 81 | 华鲁恒升 | 2023-12-22 五 | 26.45 | 26.36 | 26.64 | 26.79 | 26.27 | 1.06% | 0.48% | 101100 | 26892万 | 562.6 | 565.65 | 15.36 | 82 | 华鲁恒升 | 2023-12-21 四 | 26.64 | 26.69 | 26.36 | 26.70 | 26.05 | -1.24% | 0.65% | 137318 | 36119万 | 556.69 | 559.71 | 15.2 | 83 | 华鲁恒升 | 2023-12-20 三 | 26.80 | 26.98 | 26.69 | 27.10 | 26.54 | -1.07% | 0.56% | 118166 | 31583万 | 563.66 | 566.71 | 15.39 | 84 | 华鲁恒升 | 2023-12-19 二 | 27.25 | 27.25 | 26.98 | 27.25 | 26.60 | -0.99% | 0.36% | 75340 | 20278万 | 569.79 | 572.87 | 15.56 | 85 | 华鲁恒升 | 2023-12-18 一 | 27.83 | 27.95 | 27.25 | 27.90 | 27.09 | -2.50% | 0.50% | 105716 | 28906万 | 575.49 | 578.6 | 15.71 | 86 | 华鲁恒升 | 2023-12-15 五 | 28.07 | 28.06 | 27.95 | 28.48 | 27.60 | -0.39% | 0.65% | 138056 | 38506万 | 590.27 | 593.47 | 16.12 | 87 | 华鲁恒升 | 2023-12-14 四 | 27.90 | 27.85 | 28.06 | 28.50 | 27.90 | 0.75% | 0.40% | 83661 | 23560万 | 592.59 | 595.8 | 16.18 | 88 | 华鲁恒升 | 2023-12-13 三 | 28.66 | 28.75 | 27.85 | 28.79 | 27.51 | -3.13% | 0.76% | 160751 | 44901万 | 588.16 | 591.34 | 16.06 | 89 | 华鲁恒升 | 2023-12-12 二 | 28.60 | 28.66 | 28.75 | 29.03 | 28.36 | 0.31% | 0.35% | 73626 | 21134万 | 607.17 | 610.45 | 16.58 | 90 | 华鲁恒升 | 2023-12-11 一 | 28.37 | 28.57 | 28.66 | 28.85 | 27.90 | 0.32% | 0.34% | 70887 | 20094万 | 605.26 | 608.54 | 16.53 | 91 | 华鲁恒升 | 2023-12-08 五 | 28.00 | 28.13 | 28.57 | 28.87 | 27.90 | 1.56% | 0.48% | 101636 | 29060万 | 603.36 | 606.63 | 16.47 | 92 | 华鲁恒升 | 2023-12-07 四 | 28.41 | 28.48 | 28.13 | 28.56 | 27.92 | -1.23% | 0.39% | 83192 | 23469万 | 594.07 | 597.29 | 16.22 | 93 | 华鲁恒升 | 2023-12-06 三 | 28.28 | 28.55 | 28.48 | 28.90 | 28.28 | -0.25% | 0.40% | 83984 | 24036万 | 601.46 | 604.72 | 16.42 | 94 | 华鲁恒升 | 2023-12-05 二 | 28.81 | 28.81 | 28.55 | 28.97 | 28.41 | -0.90% | 0.34% | 71126 | 20371万 | 602.94 | 606.21 | 16.46 | 95 | 华鲁恒升 | 2023-12-04 一 | 28.60 | 28.70 | 28.81 | 29.18 | 28.55 | 0.38% | 0.35% | 73129 | 21135万 | 608.43 | 611.73 | 16.61 | 96 | 华鲁恒升 | 2023-12-01 五 | 29.88 | 29.85 | 28.70 | 29.88 | 28.63 | -3.85% | 0.67% | 141449 | 41040万 | 606.11 | 609.39 | 16.55 | 97 | 华鲁恒升 | 2023-11-30 四 | 29.91 | 29.92 | 29.85 | 30.09 | 29.82 | -0.23% | 0.17% | 36692 | 10978万 | 630.4 | 633.81 | 17.21 | 98 | 华鲁恒升 | 2023-11-29 三 | 30.24 | 30.30 | 29.92 | 30.34 | 29.86 | -1.25% | 0.25% | 53305 | 15986万 | 631.87 | 635.3 | 17.25 | 99 | 华鲁恒升 | 2023-11-28 二 | 30.13 | 30.27 | 30.30 | 30.43 | 29.82 | 0.10% | 0.29% | 60881 | 18395万 | 639.9 | 643.37 | 17.47 | 100 | 华鲁恒升 | 2023-11-24 五 | 30.26 | 30.26 | 30.47 | 30.58 | 30.18 | 0.69% | 0.25% | 52805 | 16069万 | 643.49 | 646.98 | 17.57 | 101 | 华鲁恒升 | 2023-11-23 四 | 29.82 | 29.93 | 30.26 | 30.48 | 29.72 | 1.10% | 0.38% | 79723 | 24041万 | 639.05 | 642.52 | 17.45 | 102 | 华鲁恒升 | 2023-11-22 三 | 30.12 | 30.25 | 29.93 | 30.34 | 29.91 | -1.06% | 0.22% | 45565 | 13717万 | 632.09 | 635.51 | 17.26 | 103 | 华鲁恒升 | 2023-11-21 二 | 30.05 | 30.05 | 30.25 | 30.44 | 29.81 | 0.67% | 0.42% | 87790 | 26551万 | 638.84 | 642.3 | 17.44 | 104 | 华鲁恒升 | 2023-11-20 一 | 29.87 | 29.86 | 30.05 | 30.07 | 29.41 | 0.64% | 0.38% | 80699 | 24008万 | 634.62 | 638.06 | 17.33 | 105 | 华鲁恒升 | 2023-11-17 五 | 30.02 | 30.33 | 29.86 | 30.25 | 29.80 | -1.55% | 0.41% | 86619 | 25907万 | 630.61 | 634.02 | 17.22 | 106 | 华鲁恒升 | 2023-11-16 四 | 30.45 | 30.28 | 30.33 | 30.50 | 30.17 | 0.17% | 0.29% | 62175 | 18889万 | 640.53 | 644 | 17.49 | 107 | 华鲁恒升 | 2023-11-15 三 | 30.57 | 30.35 | 30.28 | 30.69 | 30.06 | -0.23% | 0.45% | 94299 | 28549万 | 639.48 | 642.94 | 17.46 | 108 | 华鲁恒升 | 2023-11-14 二 | 30.80 | 30.69 | 30.35 | 31.05 | 30.23 | -1.11% | 0.28% | 58611 | 17936万 | 640.96 | 644.43 | 17.5 | 109 | 华鲁恒升 | 2023-11-13 一 | 30.73 | 30.75 | 30.69 | 30.85 | 30.51 | -0.20% | 0.23% | 48283 | 14808万 | 648.14 | 651.65 | 17.7 | 110 | 华鲁恒升 | 2023-11-10 五 | 30.56 | 30.48 | 30.75 | 30.85 | 30.48 | 0.89% | 0.22% | 46878 | 14389万 | 649.4 | 652.92 | 17.73 | 111 | 华鲁恒升 | 2023-11-09 四 | 30.15 | 30.25 | 30.48 | 30.68 | 30.03 | 0.76% | 0.30% | 62513 | 19067万 | 643.7 | 647.19 | 17.58 | 112 | 华鲁恒升 | 2023-11-08 三 | 30.75 | 30.68 | 30.25 | 30.84 | 29.94 | -1.40% | 0.37% | 78881 | 23873万 | 638.84 | 642.3 | 17.44 | 113 | 华鲁恒升 | 2023-11-07 二 | 29.97 | 30.09 | 30.68 | 30.98 | 29.82 | 1.96% | 0.54% | 113896 | 34803万 | 647.92 | 651.43 | 17.69 | 114 | 华鲁恒升 | 2023-11-06 一 | 30.98 | 30.97 | 30.09 | 31.16 | 29.40 | -2.84% | 1.17% | 246158 | 73976万 | 635.46 | 638.91 | 17.35 | 115 | 华鲁恒升 | 2023-11-03 五 | 30.77 | 30.77 | 30.97 | 31.25 | 30.71 | 0.65% | 0.29% | 62244 | 19314万 | 654.05 | 657.59 | 17.86 | 116 | 华鲁恒升 | 2023-11-02 四 | 31.15 | 31.12 | 30.77 | 31.58 | 30.71 | -1.12% | 0.46% | 97837 | 30391万 | 649.83 | 653.35 | 17.74 | 117 | 华鲁恒升 | 2023-11-01 三 | 32.24 | 32.17 | 31.12 | 32.24 | 30.88 | -3.26% | 0.41% | 87063 | 27255万 | 657.22 | 660.78 | 17.94 | 118 | 华鲁恒升 | 2023-10-31 二 | 32.21 | 32.07 | 32.17 | 32.35 | 32.01 | 0.31% | 0.24% | 51178 | 16474万 | 679.39 | 683.07 | 18.55 | 119 | 华鲁恒升 | 2023-10-30 一 | 31.52 | 31.13 | 32.07 | 32.27 | 31.32 | 3.02% | 0.45% | 94485 | 30129万 | 677.28 | 680.95 | 18.49 | 120 | 华鲁恒升 | 2023-10-27 五 | 30.73 | 30.82 | 31.13 | 31.50 | 30.58 | 1.01% | 0.37% | 77536 | 24144万 | 657.43 | 660.99 | 17.95 | 121 | 华鲁恒升 | 2023-10-26 四 | 31.02 | 31.09 | 30.82 | 31.25 | 30.40 | -0.87% | 0.27% | 57309 | 17612万 | 650.88 | 654.41 | 18.75 | 122 | 华鲁恒升 | 2023-10-25 三 | 31.00 | 30.61 | 31.09 | 32.00 | 30.93 | 1.57% | 0.42% | 89049 | 27881万 | 656.58 | 660.14 | 18.92 | 123 | 华鲁恒升 | 2023-10-24 二 | 30.26 | 30.19 | 30.61 | 30.90 | 29.94 | 1.39% | 0.42% | 87823 | 26713万 | 646.45 | 649.95 | 18.63 | 124 | 华鲁恒升 | 2023-10-23 一 | 31.02 | 31.03 | 30.19 | 31.02 | 30.01 | -2.71% | 0.32% | 68398 | 20760万 | 637.58 | 641.03 | 18.37 | 125 | 华鲁恒升 | 2023-10-20 五 | 31.17 | 31.30 | 31.03 | 31.40 | 30.89 | -0.86% | 0.19% | 39275 | 12198万 | 655.32 | 658.87 | 18.88 | 126 | 华鲁恒升 | 2023-10-19 四 | 31.53 | 31.63 | 31.30 | 31.73 | 31.23 | -1.04% | 0.18% | 37526 | 11812万 | 661.02 | 664.6 | 19.05 | 127 | 华鲁恒升 | 2023-10-18 三 | 32.04 | 32.00 | 31.63 | 32.04 | 31.55 | -1.16% | 0.21% | 45256 | 14370万 | 667.99 | 671.61 | 19.25 | 128 | 华鲁恒升 | 2023-10-17 二 | 31.91 | 31.91 | 32.00 | 32.15 | 31.64 | 0.28% | 0.28% | 59389 | 18933万 | 675.8 | 679.46 | 19.47 | 129 | 华鲁恒升 | 2023-10-16 一 | 31.69 | 31.82 | 31.91 | 32.06 | 31.58 | 0.28% | 0.24% | 51486 | 16429万 | 673.9 | 677.55 | 19.42 | 130 | 华鲁恒升 | 2023-10-13 五 | 32.18 | 32.11 | 31.82 | 32.18 | 31.69 | -0.90% | 0.19% | 40052 | 12752万 | 672 | 675.64 | 19.36 | 131 | 华鲁恒升 | 2023-10-12 四 | 31.83 | 31.83 | 32.11 | 32.37 | 31.71 | 0.88% | 0.26% | 54570 | 17541万 | 678.12 | 681.8 | 19.54 | 132 | 华鲁恒升 | 2023-10-11 三 | 31.78 | 31.70 | 31.83 | 31.93 | 31.50 | 0.41% | 0.37% | 78750 | 24953万 | 672.21 | 675.85 | 19.37 | 133 | 华鲁恒升 | 2023-10-10 二 | 31.98 | 31.97 | 31.70 | 32.23 | 31.30 | -0.84% | 0.29% | 61950 | 19587万 | 669.47 | 673.09 | 19.29 | 134 | 华鲁恒升 | 2023-10-09 一 | 32.10 | 32.10 | 31.97 | 32.44 | 31.88 | -0.40% | 0.22% | 46010 | 14773万 | 675.17 | 678.83 | 19.45 | 135 | 华鲁恒升 | 2023-09-28 四 | 32.61 | 32.56 | 32.10 | 32.87 | 31.82 | -1.41% | 0.42% | 89083 | 28590万 | 677.91 | 681.59 | 19.53 | 136 | 华鲁恒升 | 2023-09-27 三 | 32.28 | 32.23 | 32.56 | 32.69 | 32.20 | 1.02% | 0.35% | 74709 | 24290万 | 687.63 | 691.35 | 19.81 | 137 | 华鲁恒升 | 2023-09-26 二 | 32.54 | 32.58 | 32.23 | 33.08 | 32.14 | -1.07% | 0.24% | 50554 | 16355万 | 680.66 | 684.35 | 19.61 | 138 | 华鲁恒升 | 2023-09-25 一 | 32.25 | 32.22 | 32.58 | 32.88 | 32.01 | 1.12% | 0.34% | 72390 | 23582万 | 688.05 | 691.78 | 19.83 | 139 | 华鲁恒升 | 2023-09-22 五 | 32.99 | 33.01 | 32.22 | 33.06 | 31.76 | -2.39% | 0.73% | 154334 | 49598万 | 680.45 | 684.13 | 19.61 | 140 | 华鲁恒升 | 2023-09-21 四 | 32.84 | 33.08 | 33.01 | 33.20 | 32.81 | -0.21% | 0.27% | 57395 | 18973万 | 697.13 | 700.91 | 20.09 | 141 | 华鲁恒升 | 2023-09-20 三 | 33.10 | 32.94 | 33.08 | 33.11 | 32.70 | 0.43% | 0.30% | 63508 | 20888万 | 698.61 | 702.39 | 20.13 | 142 | 华鲁恒升 | 2023-09-19 二 | 32.82 | 32.88 | 32.94 | 33.10 | 32.73 | 0.18% | 0.29% | 62250 | 20513万 | 695.65 | 699.42 | 20.05 | 143 | 华鲁恒升 | 2023-09-18 一 | 32.51 | 32.79 | 32.88 | 33.12 | 32.50 | 0.27% | 0.43% | 90734 | 29812万 | 694.39 | 698.15 | 20.01 | 144 | 华鲁恒升 | 2023-09-15 五 | 33.39 | 33.29 | 32.79 | 33.69 | 32.60 | -1.50% | 0.59% | 125229 | 41321万 | 692.49 | 696.24 | 19.95 | 145 | 华鲁恒升 | 2023-09-14 四 | 33.46 | 33.44 | 33.29 | 33.70 | 32.81 | -0.45% | 0.59% | 125388 | 41551万 | 703.04 | 706.85 | 20.26 | 146 | 华鲁恒升 | 2023-09-13 三 | 33.31 | 33.35 | 33.44 | 33.95 | 33.25 | 0.27% | 0.29% | 61725 | 20679万 | 706.21 | 710.04 | 20.35 | 147 | 华鲁恒升 | 2023-09-12 二 | 33.00 | 32.94 | 33.35 | 33.57 | 33.00 | 1.24% | 0.38% | 79290 | 26441万 | 704.31 | 708.13 | 20.29 | 148 | 华鲁恒升 | 2023-09-11 一 | 32.98 | 32.85 | 32.94 | 33.25 | 32.60 | 0.27% | 0.45% | 96052 | 31637万 | 695.65 | 699.42 | 20.05 | 149 | 华鲁恒升 | 2023-09-08 五 | 33.07 | 33.14 | 32.85 | 33.60 | 32.65 | -0.88% | 0.38% | 79873 | 26281万 | 693.75 | 697.51 | 19.99 | 150 | 华鲁恒升 | 2023-09-07 四 | 33.61 | 33.62 | 33.14 | 33.67 | 33.12 | -1.43% | 0.27% | 56882 | 18945万 | 699.88 | 703.67 | 20.17 | 151 | 华鲁恒升 | 2023-09-06 三 | 33.70 | 33.55 | 33.62 | 33.75 | 33.33 | 0.21% | 0.24% | 51650 | 17323万 | 710.01 | 713.86 | 20.46 | 152 | 华鲁恒升 | 2023-09-05 二 | 33.80 | 33.91 | 33.55 | 34.05 | 33.38 | -1.06% | 0.42% | 89567 | 30082万 | 708.54 | 712.37 | 20.42 | 153 | 华鲁恒升 | 2023-09-04 一 | 34.35 | 34.10 | 33.91 | 35.03 | 33.69 | -0.56% | 0.81% | 170305 | 58416万 | 716.14 | 720.02 | 20.64 | 154 | 华鲁恒升 | 2023-09-01 五 | 33.05 | 33.10 | 34.10 | 34.22 | 33.05 | 3.02% | 0.63% | 132305 | 44804万 | 720.15 | 724.05 | 20.75 | 155 | 华鲁恒升 | 2023-08-31 四 | 32.60 | 32.73 | 33.10 | 33.22 | 32.52 | 1.13% | 0.32% | 67856 | 22383万 | 699.03 | 702.82 | 20.14 | 156 | 华鲁恒升 | 2023-08-30 三 | 32.42 | 32.51 | 32.73 | 32.88 | 32.42 | 0.68% | 0.26% | 55024 | 17936万 | 691.22 | 694.96 | 19.92 | 157 | 华鲁恒升 | 2023-08-29 二 | 32.81 | 32.84 | 32.51 | 32.81 | 32.17 | -1.00% | 0.45% | 94180 | 30619万 | 686.57 | 690.29 | 14.87 | 158 | 华鲁恒升 | 2023-08-28 一 | 33.41 | 31.82 | 32.84 | 33.65 | 32.77 | 3.21% | 0.71% | 149485 | 49483万 | 693.54 | 697.3 | 15.02 | 159 | 华鲁恒升 | 2023-08-25 五 | 31.83 | 31.88 | 31.82 | 32.15 | 31.50 | -0.19% | 0.26% | 54008 | 17199万 | 672 | 675.64 | 14.56 | 160 | 华鲁恒升 | 2023-08-23 三 | 32.67 | 32.62 | 31.78 | 32.80 | 31.64 | -2.58% | 0.57% | 121054 | 38697万 | 671.16 | 674.79 | 14.54 | 161 | 华鲁恒升 | 2023-08-22 二 | 32.50 | 32.26 | 32.62 | 32.77 | 32.24 | 1.12% | 0.44% | 93475 | 30476万 | 688.9 | 692.63 | 14.92 |
|
行情刷新 | 流通股东
|