| 股票名称 | 代码 600495 | 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 | 晋西车轴 | 2023-08-22 二 | 4.09 | 4.09 | 4.11 | 4.12 | 4.02 | 0.49% | 0.80% | 96271 | 3922万 | 49.66 | 49.66 | -248.95 | | 2 | 晋西车轴 | 2023-08-23 三 | 4.10 | 4.11 | 3.97 | 4.12 | 3.97 | -3.41% | 1.05% | 126586 | 5085万 | 47.97 | 47.97 | -240.47 | | 3 | 晋西车轴 | 2023-08-25 五 | 3.91 | 3.93 | 3.91 | 4.00 | 3.88 | -0.51% | 0.89% | 107668 | 4236万 | 47.24 | 47.24 | -236.83 | | 4 | 晋西车轴 | 2023-08-28 一 | 4.05 | 3.91 | 3.98 | 4.10 | 3.97 | 1.79% | 1.58% | 190567 | 7684万 | 48.09 | 48.09 | -241.07 | | 5 | 晋西车轴 | 2023-08-29 二 | 3.97 | 3.98 | 4.06 | 4.07 | 3.96 | 2.01% | 0.93% | 112283 | 4545万 | 49.05 | 49.05 | -245.92 | | 6 | 晋西车轴 | 2023-08-30 三 | 4.06 | 4.06 | 4.03 | 4.09 | 4.00 | -0.74% | 0.84% | 101748 | 4115万 | 48.69 | 48.69 | -244.1 | | 7 | 晋西车轴 | 2023-08-31 四 | 4.04 | 4.03 | 3.97 | 4.05 | 3.95 | -1.49% | 0.69% | 83507 | 3327万 | 47.97 | 47.97 | -240.47 | | 8 | 晋西车轴 | 2023-09-01 五 | 3.98 | 3.97 | 4.05 | 4.10 | 3.97 | 2.02% | 1.15% | 139269 | 5639万 | 48.93 | 48.93 | -245.31 | | 9 | 晋西车轴 | 2023-09-04 一 | 4.06 | 4.05 | 4.14 | 4.14 | 4.06 | 2.22% | 0.99% | 119699 | 4914万 | 50.02 | 50.02 | -250.76 | | 10 | 晋西车轴 | 2023-09-05 二 | 4.13 | 4.14 | 4.06 | 4.13 | 4.05 | -1.93% | 0.72% | 86386 | 3520万 | 49.05 | 49.05 | -245.92 | | 11 | 晋西车轴 | 2023-09-06 三 | 4.07 | 4.06 | 4.10 | 4.10 | 4.04 | 0.99% | 0.59% | 71243 | 2906万 | 49.54 | 49.54 | -248.34 | | 12 | 晋西车轴 | 2023-09-07 四 | 4.10 | 4.10 | 4.01 | 4.10 | 4.01 | -2.20% | 0.90% | 109040 | 4412万 | 48.45 | 48.45 | -242.89 | | 13 | 晋西车轴 | 2023-09-08 五 | 4.00 | 4.01 | 4.02 | 4.03 | 3.98 | 0.25% | 0.61% | 73509 | 2943万 | 48.57 | 48.57 | -243.5 | | 14 | 晋西车轴 | 2023-09-11 一 | 4.04 | 4.02 | 4.06 | 4.07 | 4.01 | 1.00% | 0.64% | 77279 | 3125万 | 49.05 | 49.05 | -245.92 | | 15 | 晋西车轴 | 2023-09-12 二 | 4.06 | 4.06 | 4.04 | 4.06 | 4.02 | -0.49% | 0.39% | 47624 | 1922万 | 48.81 | 48.81 | -244.71 | | 16 | 晋西车轴 | 2023-09-13 三 | 4.03 | 4.04 | 3.98 | 4.04 | 3.97 | -1.49% | 0.66% | 80262 | 3204万 | 48.09 | 48.09 | -241.07 | | 17 | 晋西车轴 | 2023-09-14 四 | 3.98 | 3.98 | 3.96 | 3.99 | 3.94 | -0.50% | 0.49% | 59260 | 2352万 | 47.84 | 47.84 | -239.86 | | 18 | 晋西车轴 | 2023-09-15 五 | 3.99 | 3.96 | 3.99 | 4.03 | 3.98 | 0.76% | 0.54% | 65011 | 2599万 | 48.21 | 48.21 | -241.68 | | 19 | 晋西车轴 | 2023-09-18 一 | 3.98 | 3.99 | 4.03 | 4.04 | 3.96 | 1.00% | 0.65% | 78907 | 3166万 | 48.69 | 48.69 | -244.1 | | 20 | 晋西车轴 | 2023-09-19 二 | 4.02 | 4.03 | 3.98 | 4.03 | 3.96 | -1.24% | 0.58% | 69558 | 2772万 | 48.09 | 48.09 | -241.07 | | 21 | 晋西车轴 | 2023-09-20 三 | 3.96 | 3.98 | 3.92 | 3.98 | 3.92 | -1.51% | 0.50% | 60342 | 2384万 | 47.36 | 47.36 | -237.44 | | 22 | 晋西车轴 | 2023-09-21 四 | 3.91 | 3.92 | 3.90 | 3.94 | 3.89 | -0.51% | 0.59% | 71044 | 2782万 | 47.12 | 47.12 | -236.23 | | 23 | 晋西车轴 | 2023-09-22 五 | 3.88 | 3.90 | 3.96 | 3.97 | 3.88 | 1.54% | 0.63% | 76565 | 3016万 | 47.84 | 47.84 | -239.86 | | 24 | 晋西车轴 | 2023-09-25 一 | 3.98 | 3.96 | 3.90 | 3.98 | 3.88 | -1.52% | 0.75% | 91158 | 3568万 | 47.12 | 47.12 | -236.23 | | 25 | 晋西车轴 | 2023-09-26 二 | 3.88 | 3.90 | 3.92 | 3.96 | 3.88 | 0.51% | 0.54% | 65414 | 2566万 | 47.36 | 47.36 | -237.44 | | 26 | 晋西车轴 | 2023-09-27 三 | 3.91 | 3.92 | 3.93 | 3.94 | 3.90 | 0.26% | 0.50% | 60093 | 2358万 | 47.48 | 47.48 | -238.04 | | 27 | 晋西车轴 | 2023-09-28 四 | 3.94 | 3.93 | 3.99 | 4.00 | 3.92 | 1.53% | 0.67% | 80777 | 3210万 | 48.21 | 48.21 | -241.68 | | 28 | 晋西车轴 | 2023-10-09 一 | 3.99 | 3.99 | 3.93 | 3.99 | 3.92 | -1.50% | 0.66% | 79647 | 3140万 | 47.48 | 47.48 | -238.04 | | 29 | 晋西车轴 | 2023-10-10 二 | 3.93 | 3.93 | 3.88 | 3.96 | 3.88 | -1.27% | 0.73% | 88315 | 3447万 | 46.88 | 46.88 | -235.02 | | 30 | 晋西车轴 | 2023-10-11 三 | 3.88 | 3.88 | 3.88 | 3.90 | 3.85 | 0.00% | 0.56% | 67747 | 2627万 | 46.88 | 46.88 | -235.02 | | 31 | 晋西车轴 | 2023-10-12 四 | 3.91 | 3.88 | 3.92 | 3.93 | 3.88 | 1.03% | 0.63% | 76230 | 2979万 | 47.36 | 47.36 | -237.44 | | 32 | 晋西车轴 | 2023-10-13 五 | 3.91 | 3.92 | 3.83 | 3.91 | 3.82 | -2.30% | 0.81% | 98226 | 3790万 | 46.27 | 46.27 | -231.99 | | 33 | 晋西车轴 | 2023-10-16 一 | 3.83 | 3.83 | 3.80 | 3.85 | 3.79 | -0.78% | 0.65% | 78331 | 2981万 | 45.91 | 45.91 | -230.17 | | 34 | 晋西车轴 | 2023-10-17 二 | 3.80 | 3.80 | 3.81 | 3.82 | 3.78 | 0.26% | 0.39% | 47429 | 1803万 | 46.03 | 46.03 | -230.78 | | 35 | 晋西车轴 | 2023-10-18 三 | 3.82 | 3.81 | 3.72 | 3.83 | 3.72 | -2.36% | 0.72% | 87351 | 3281万 | 44.94 | 44.94 | -225.32 | | 36 | 晋西车轴 | 2023-10-19 四 | 3.72 | 3.72 | 3.68 | 3.76 | 3.68 | -1.08% | 0.64% | 77438 | 2881万 | 44.46 | 44.46 | -222.9 | | 37 | 晋西车轴 | 2023-10-20 五 | 3.67 | 3.68 | 3.69 | 3.73 | 3.67 | 0.27% | 0.49% | 59084 | 2185万 | 44.58 | 44.58 | -223.51 | | 38 | 晋西车轴 | 2023-10-23 一 | 3.68 | 3.69 | 3.60 | 3.69 | 3.58 | -2.44% | 0.68% | 82167 | 2981万 | 43.49 | 43.49 | -218.06 | | 39 | 晋西车轴 | 2023-10-24 二 | 3.60 | 3.60 | 3.68 | 3.69 | 3.60 | 2.22% | 0.54% | 65174 | 2385万 | 44.46 | 44.46 | -222.9 | | 40 | 晋西车轴 | 2023-10-25 三 | 3.70 | 3.68 | 3.76 | 3.78 | 3.70 | 2.17% | 0.67% | 81181 | 3045万 | 45.43 | 45.43 | -227.75 | | 41 | 晋西车轴 | 2023-10-26 四 | 3.74 | 3.76 | 3.78 | 3.79 | 3.70 | 0.53% | 0.54% | 65003 | 2433万 | 45.67 | 45.67 | -228.96 | | 42 | 晋西车轴 | 2023-10-27 五 | 3.77 | 3.78 | 3.80 | 3.82 | 3.75 | 0.53% | 0.69% | 83488 | 3166万 | 45.91 | 45.91 | -230.17 | | 43 | 晋西车轴 | 2023-10-30 一 | 3.80 | 3.80 | 3.87 | 3.89 | 3.80 | 1.84% | 0.85% | 102818 | 3972万 | 46.76 | 46.76 | 412.87 | | 44 | 晋西车轴 | 2023-10-31 二 | 3.86 | 3.87 | 3.88 | 3.92 | 3.86 | 0.26% | 0.69% | 83363 | 3237万 | 46.88 | 46.88 | 413.93 | | 45 | 晋西车轴 | 2023-11-01 三 | 3.91 | 3.88 | 3.91 | 3.93 | 3.89 | 0.77% | 0.75% | 90016 | 3519万 | 47.24 | 47.24 | 417.13 | | 46 | 晋西车轴 | 2023-11-02 四 | 3.92 | 3.91 | 3.86 | 3.94 | 3.86 | -1.28% | 0.55% | 66760 | 2593万 | 46.64 | 46.64 | 411.8 | | 47 | 晋西车轴 | 2023-11-03 五 | 3.88 | 3.86 | 3.89 | 3.95 | 3.87 | 0.78% | 0.80% | 97105 | 3794万 | 47 | 47 | 415 | | 48 | 晋西车轴 | 2023-11-06 一 | 3.92 | 3.89 | 3.94 | 3.96 | 3.90 | 1.29% | 0.85% | 102122 | 4012万 | 47.6 | 47.6 | 420.33 | | 49 | 晋西车轴 | 2023-11-07 二 | 3.95 | 3.94 | 3.95 | 3.96 | 3.90 | 0.25% | 0.67% | 80419 | 3164万 | 47.72 | 47.72 | 421.4 | | 50 | 晋西车轴 | 2023-11-08 三 | 3.95 | 3.95 | 3.94 | 3.98 | 3.92 | -0.25% | 0.79% | 95380 | 3767万 | 47.6 | 47.6 | 420.33 | | 51 | 晋西车轴 | 2023-11-09 四 | 3.94 | 3.94 | 3.90 | 3.95 | 3.88 | -1.02% | 0.78% | 93639 | 3660万 | 47.12 | 47.12 | 416.07 | | 52 | 晋西车轴 | 2023-11-10 五 | 3.90 | 3.90 | 3.90 | 3.92 | 3.88 | 0.00% | 0.54% | 65255 | 2544万 | 47.12 | 47.12 | 416.07 | | 53 | 晋西车轴 | 2023-11-13 一 | 3.92 | 3.90 | 3.98 | 3.99 | 3.91 | 2.05% | 0.86% | 104353 | 4129万 | 48.09 | 48.09 | 424.6 | | 54 | 晋西车轴 | 2023-11-14 二 | 3.99 | 3.98 | 3.99 | 4.00 | 3.97 | 0.25% | 0.62% | 75142 | 2992万 | 48.21 | 48.21 | 425.67 | | 55 | 晋西车轴 | 2023-11-15 三 | 3.99 | 3.99 | 4.00 | 4.01 | 3.97 | 0.25% | 0.55% | 66190 | 2640万 | 48.33 | 48.33 | 426.73 | | 56 | 晋西车轴 | 2023-11-16 四 | 3.99 | 4.00 | 3.97 | 4.00 | 3.97 | -0.75% | 0.45% | 53980 | 2150万 | 47.97 | 47.97 | 423.53 | | 57 | 晋西车轴 | 2023-11-17 五 | 3.99 | 3.97 | 3.99 | 4.00 | 3.95 | 0.50% | 0.51% | 62151 | 2472万 | 48.21 | 48.21 | 425.67 | | 58 | 晋西车轴 | 2023-11-20 一 | 3.99 | 3.99 | 4.02 | 4.03 | 3.98 | 0.75% | 0.76% | 91669 | 3679万 | 48.57 | 48.57 | 428.87 | | 59 | 晋西车轴 | 2023-11-21 二 | 4.03 | 4.02 | 4.02 | 4.05 | 4.00 | 0.00% | 0.85% | 102815 | 4145万 | 48.57 | 48.57 | 428.87 | | 60 | 晋西车轴 | 2023-11-22 三 | 4.00 | 4.02 | 3.98 | 4.03 | 3.98 | -1.00% | 0.69% | 83197 | 3334万 | 48.09 | 48.09 | 424.6 | | 61 | 晋西车轴 | 2023-11-23 四 | 3.97 | 3.98 | 4.02 | 4.03 | 3.95 | 1.01% | 0.80% | 96080 | 3839万 | 48.57 | 48.57 | 428.87 | | 62 | 晋西车轴 | 2023-11-24 五 | 4.00 | 4.02 | 3.97 | 4.02 | 3.96 | -1.24% | 0.69% | 83656 | 3328万 | 47.97 | 47.97 | 423.53 | | 63 | 晋西车轴 | 2023-11-28 二 | 3.98 | 3.98 | 4.05 | 4.08 | 3.97 | 1.76% | 1.12% | 135439 | 5456万 | 48.93 | 48.93 | 432.07 | | 64 | 晋西车轴 | 2023-11-29 三 | 4.07 | 4.05 | 4.00 | 4.07 | 3.98 | -1.23% | 0.82% | 99610 | 3997万 | 48.33 | 48.33 | 426.73 | | 65 | 晋西车轴 | 2023-11-30 四 | 4.00 | 4.00 | 3.98 | 4.02 | 3.94 | -0.50% | 0.67% | 81433 | 3234万 | 48.09 | 48.09 | 424.6 | | 66 | 晋西车轴 | 2023-12-01 五 | 3.98 | 3.98 | 4.03 | 4.05 | 3.94 | 1.26% | 0.91% | 109343 | 4372万 | 48.69 | 48.69 | 429.93 | | 67 | 晋西车轴 | 2023-12-04 一 | 4.02 | 4.03 | 4.11 | 4.13 | 4.01 | 1.99% | 1.87% | 225568 | 9219万 | 49.66 | 49.66 | 438.47 | | 68 | 晋西车轴 | 2023-12-05 二 | 4.08 | 4.11 | 4.07 | 4.13 | 4.03 | -0.97% | 1.95% | 235521 | 9617万 | 49.17 | 49.17 | 434.2 | | 69 | 晋西车轴 | 2023-12-06 三 | 4.06 | 4.07 | 4.08 | 4.13 | 4.05 | 0.25% | 1.30% | 156664 | 6409万 | 49.29 | 49.29 | 435.27 | | 70 | 晋西车轴 | 2023-12-07 四 | 4.08 | 4.08 | 4.06 | 4.09 | 4.05 | -0.49% | 0.91% | 109897 | 4470万 | 49.05 | 49.05 | 433.14 | | 71 | 晋西车轴 | 2023-12-08 五 | 4.08 | 4.06 | 3.99 | 4.08 | 3.98 | -1.72% | 1.43% | 172464 | 6956万 | 48.21 | 48.21 | 425.67 | | 72 | 晋西车轴 | 2023-12-11 一 | 3.99 | 3.99 | 4.10 | 4.10 | 3.94 | 2.76% | 1.50% | 181523 | 7378万 | 49.54 | 49.54 | 437.4 | | 73 | 晋西车轴 | 2023-12-12 二 | 4.11 | 4.10 | 4.14 | 4.17 | 4.08 | 0.98% | 1.27% | 153180 | 6331万 | 50.02 | 50.02 | 441.67 | | 74 | 晋西车轴 | 2023-12-13 三 | 4.12 | 4.14 | 4.18 | 4.23 | 4.12 | 0.97% | 1.61% | 194633 | 8136万 | 50.5 | 50.5 | 445.94 | | 75 | 晋西车轴 | 2023-12-14 四 | 4.18 | 4.18 | 4.17 | 4.21 | 4.15 | -0.24% | 0.95% | 115291 | 4813万 | 50.38 | 50.38 | 444.87 | | 76 | 晋西车轴 | 2023-12-15 五 | 4.17 | 4.17 | 4.21 | 4.23 | 4.15 | 0.96% | 1.47% | 177912 | 7457万 | 50.86 | 50.86 | 449.14 | | 77 | 晋西车轴 | 2023-12-18 一 | 4.18 | 4.21 | 4.13 | 4.19 | 4.12 | -1.90% | 1.32% | 160039 | 6637万 | 49.9 | 49.9 | 440.6 | | 78 | 晋西车轴 | 2023-12-19 二 | 4.13 | 4.13 | 4.11 | 4.15 | 4.06 | -0.48% | 1.03% | 125009 | 5116万 | 49.66 | 49.66 | 438.47 | | 79 | 晋西车轴 | 2023-12-20 三 | 4.12 | 4.11 | 4.05 | 4.18 | 4.05 | -1.46% | 0.88% | 106344 | 4361万 | 48.93 | 48.93 | 432.07 | | 80 | 晋西车轴 | 2023-12-21 四 | 4.06 | 4.05 | 4.10 | 4.12 | 3.99 | 1.23% | 1.02% | 123472 | 5012万 | 49.54 | 49.54 | 437.4 | | 81 | 晋西车轴 | 2023-12-22 五 | 4.12 | 4.10 | 4.07 | 4.13 | 4.04 | -0.73% | 0.98% | 118881 | 4853万 | 49.17 | 49.17 | 434.2 | | 82 | 晋西车轴 | 2023-12-25 一 | 4.05 | 4.07 | 4.01 | 4.07 | 3.99 | -1.47% | 0.91% | 109703 | 4413万 | 48.45 | 48.45 | 427.8 | | 83 | 晋西车轴 | 2023-12-26 二 | 4.02 | 4.01 | 3.96 | 4.03 | 3.95 | -1.25% | 0.75% | 91147 | 3637万 | 47.84 | 47.84 | 422.47 | | 84 | 晋西车轴 | 2023-12-27 三 | 3.97 | 3.96 | 3.99 | 4.02 | 3.95 | 0.76% | 0.56% | 67771 | 2702万 | 48.21 | 48.21 | 425.67 | | 85 | 晋西车轴 | 2023-12-28 四 | 3.99 | 3.99 | 4.06 | 4.07 | 3.96 | 1.75% | 0.86% | 103789 | 4191万 | 49.05 | 49.05 | 433.14 | | 86 | 晋西车轴 | 2023-12-29 五 | 4.04 | 4.06 | 4.28 | 4.46 | 4.04 | 5.42% | 3.86% | 466661 | 19937万 | 51.71 | 51.71 | 456.61 | | 87 | 晋西车轴 | 2024-01-02 二 | 4.28 | 4.28 | 4.33 | 4.39 | 4.26 | 1.17% | 3.21% | 387717 | 16810万 | 52.31 | 52.31 | 461.94 | | 88 | 晋西车轴 | 2024-01-03 三 | 4.32 | 4.33 | 4.29 | 4.33 | 4.22 | -0.92% | 1.76% | 212386 | 9049万 | 51.83 | 51.83 | 457.67 | | 89 | 晋西车轴 | 2024-01-04 四 | 4.27 | 4.29 | 4.29 | 4.30 | 4.24 | 0.00% | 1.11% | 134266 | 5739万 | 51.83 | 51.83 | 457.67 | | 90 | 晋西车轴 | 2024-01-05 五 | 4.29 | 4.29 | 4.19 | 4.29 | 4.17 | -2.33% | 1.26% | 152714 | 6449万 | 50.62 | 50.62 | 447 | | 91 | 晋西车轴 | 2024-01-08 一 | 4.19 | 4.19 | 4.13 | 4.22 | 4.12 | -1.43% | 1.08% | 130757 | 5452万 | 49.9 | 49.9 | 440.6 | | 92 | 晋西车轴 | 2024-01-09 二 | 4.13 | 4.13 | 4.15 | 4.18 | 4.10 | 0.48% | 0.92% | 111039 | 4605万 | 50.14 | 50.14 | 442.74 | | 93 | 晋西车轴 | 2024-01-10 三 | 4.13 | 4.15 | 4.11 | 4.16 | 4.07 | -0.96% | 0.87% | 104536 | 4296万 | 49.66 | 49.66 | 438.47 | | 94 | 晋西车轴 | 2024-01-11 四 | 4.10 | 4.11 | 4.15 | 4.17 | 4.08 | 0.97% | 0.83% | 100234 | 4138万 | 50.14 | 50.14 | 442.74 | | 95 | 晋西车轴 | 2024-01-12 五 | 4.15 | 4.15 | 4.12 | 4.20 | 4.12 | -0.72% | 0.99% | 119107 | 4951万 | 49.78 | 49.78 | 439.54 | | 96 | 晋西车轴 | 2024-01-15 一 | 4.10 | 4.12 | 4.11 | 4.14 | 4.07 | -0.24% | 0.64% | 77172 | 3170万 | 49.66 | 49.66 | 438.47 | | 97 | 晋西车轴 | 2024-01-16 二 | 4.11 | 4.11 | 4.11 | 4.14 | 4.03 | 0.00% | 1.10% | 132343 | 5402万 | 49.66 | 49.66 | 438.47 | | 98 | 晋西车轴 | 2024-01-17 三 | 4.10 | 4.11 | 4.03 | 4.14 | 4.03 | -1.95% | 0.88% | 106231 | 4342万 | 48.69 | 48.69 | 429.93 | | 99 | 晋西车轴 | 2024-01-18 四 | 4.03 | 4.03 | 3.87 | 4.03 | 3.78 | -3.97% | 2.06% | 248759 | 9633万 | 46.76 | 46.76 | 412.87 | | 100 | 晋西车轴 | 2024-01-19 五 | 3.87 | 3.87 | 3.84 | 3.91 | 3.81 | -0.78% | 0.85% | 103196 | 3976万 | 46.39 | 46.39 | 409.67 | | 101 | 晋西车轴 | 2024-01-22 一 | 3.87 | 3.84 | 3.64 | 3.87 | 3.60 | -5.21% | 1.37% | 165991 | 6189万 | 43.98 | 43.98 | 388.33 | | 102 | 晋西车轴 | 2024-01-23 二 | 3.64 | 3.64 | 3.67 | 3.70 | 3.60 | 0.82% | 1.25% | 150535 | 5497万 | 44.34 | 44.34 | 391.53 | | 103 | 晋西车轴 | 2024-01-24 三 | 3.68 | 3.67 | 3.84 | 3.85 | 3.65 | 4.63% | 1.61% | 194065 | 7267万 | 46.39 | 46.39 | 409.67 | | 104 | 晋西车轴 | 2024-01-25 四 | 3.84 | 3.84 | 3.93 | 3.96 | 3.81 | 2.34% | 2.15% | 259268 | 10136万 | 47.48 | 47.48 | 419.27 | | 105 | 晋西车轴 | 2024-01-26 五 | 3.94 | 3.93 | 4.03 | 4.08 | 3.92 | 2.54% | 1.87% | 226386 | 9098万 | 48.69 | 48.69 | 429.93 | | 106 | 晋西车轴 | 2024-01-29 一 | 4.01 | 4.03 | 3.90 | 4.05 | 3.90 | -3.23% | 1.34% | 161358 | 6390万 | 47.12 | 47.12 | 416.07 | | 107 | 晋西车轴 | 2024-01-30 二 | 3.90 | 3.90 | 3.87 | 3.99 | 3.85 | -0.77% | 1.28% | 155162 | 6072万 | 46.76 | 46.76 | 412.87 | | 108 | 晋西车轴 | 2024-01-31 三 | 3.83 | 3.87 | 3.71 | 3.90 | 3.70 | -4.13% | 1.78% | 215043 | 8126万 | 44.82 | 44.82 | 395.8 | | 109 | 晋西车轴 | 2024-02-01 四 | 3.70 | 3.71 | 3.66 | 3.73 | 3.57 | -1.35% | 1.94% | 234282 | 8522万 | 44.22 | 44.22 | 390.46 | | 110 | 晋西车轴 | 2024-02-02 五 | 3.63 | 3.66 | 3.47 | 3.67 | 3.34 | -5.19% | 2.31% | 279213 | 9802万 | 41.92 | 41.92 | 370.19 | | 111 | 晋西车轴 | 2024-02-05 一 | 3.40 | 3.47 | 3.12 | 3.44 | 3.12 | -10.09% | 2.92% | 352555 | 11278万 | 37.7 | 37.7 | 332.85 | | 112 | 晋西车轴 | 2024-02-06 二 | 3.08 | 3.12 | 3.25 | 3.34 | 3.01 | 4.17% | 2.04% | 246554 | 7796万 | 39.27 | 39.27 | 346.72 | | 113 | 晋西车轴 | 2024-02-07 三 | 3.27 | 3.25 | 3.21 | 3.31 | 3.17 | -1.23% | 1.50% | 181701 | 5897万 | 38.78 | 38.78 | 342.45 | | 114 | 晋西车轴 | 2024-02-08 四 | 3.26 | 3.21 | 3.41 | 3.42 | 3.22 | 6.23% | 1.90% | 230114 | 7643万 | 41.2 | 41.2 | 363.79 | | 115 | 晋西车轴 | 2024-02-19 一 | 3.46 | 3.41 | 3.49 | 3.51 | 3.40 | 2.35% | 1.64% | 198228 | 6854万 | 42.17 | 42.17 | 372.33 | | 116 | 晋西车轴 | 2024-02-20 二 | 3.48 | 3.49 | 3.48 | 3.49 | 3.42 | -0.29% | 0.77% | 92953 | 3218万 | 42.05 | 42.05 | 371.26 | | 117 | 晋西车轴 | 2024-02-21 三 | 3.46 | 3.48 | 3.52 | 3.62 | 3.45 | 1.15% | 1.21% | 146052 | 5189万 | 42.53 | 42.53 | 375.53 | | 118 | 晋西车轴 | 2024-02-22 四 | 3.51 | 3.52 | 3.56 | 3.58 | 3.51 | 1.14% | 0.90% | 109115 | 3870万 | 43.01 | 43.01 | 379.79 | | 119 | 晋西车轴 | 2024-02-23 五 | 3.57 | 3.56 | 3.62 | 3.62 | 3.54 | 1.69% | 1.07% | 128943 | 4615万 | 43.74 | 43.74 | 386.19 | | 120 | 晋西车轴 | 2024-02-26 一 | 3.68 | 3.62 | 3.68 | 3.77 | 3.67 | 1.66% | 1.73% | 209570 | 7784万 | 44.46 | 44.46 | 392.6 | | 121 | 晋西车轴 | 2024-02-27 二 | 3.69 | 3.68 | 3.77 | 3.77 | 3.66 | 2.45% | 1.36% | 164058 | 6132万 | 45.55 | 45.55 | 402.2 | | 122 | 晋西车轴 | 2024-02-28 三 | 3.78 | 3.77 | 3.54 | 3.82 | 3.53 | -6.10% | 2.14% | 258418 | 9544万 | 42.77 | 42.77 | 377.66 | | 123 | 晋西车轴 | 2024-02-29 四 | 3.53 | 3.54 | 3.66 | 3.67 | 3.51 | 3.39% | 1.62% | 195682 | 7055万 | 44.22 | 44.22 | 390.46 | | 124 | 晋西车轴 | 2024-03-01 五 | 3.66 | 3.66 | 3.68 | 3.70 | 3.64 | 0.55% | 1.04% | 125828 | 4621万 | 44.46 | 44.46 | 392.6 | | 125 | 晋西车轴 | 2024-03-04 一 | 3.69 | 3.68 | 3.68 | 3.72 | 3.62 | 0.00% | 1.00% | 121296 | 4446万 | 44.46 | 44.46 | 392.6 | | 126 | 晋西车轴 | 2024-03-05 二 | 3.66 | 3.68 | 3.60 | 3.68 | 3.60 | -2.17% | 0.89% | 108037 | 3928万 | 43.49 | 43.49 | 384.06 | | 127 | 晋西车轴 | 2024-03-06 三 | 3.60 | 3.60 | 3.62 | 3.65 | 3.59 | 0.56% | 0.82% | 98717 | 3573万 | 43.74 | 43.74 | 386.19 | | 128 | 晋西车轴 | 2024-03-07 四 | 3.66 | 3.62 | 3.88 | 3.98 | 3.65 | 7.18% | 6.53% | 789533 | 30687万 | 46.88 | 46.88 | 413.93 | | 129 | 晋西车轴 | 2024-03-08 五 | 3.80 | 3.88 | 3.76 | 3.83 | 3.70 | -3.09% | 4.70% | 567830 | 21287万 | 45.43 | 45.43 | 401.13 | | 130 | 晋西车轴 | 2024-03-14 四 | 3.80 | 3.80 | 3.83 | 3.93 | 3.77 | 0.79% | 2.42% | 291803 | 11226万 | 46.27 | 46.27 | 408.6 | | 131 | 晋西车轴 | 2024-03-15 五 | 3.82 | 3.83 | 3.82 | 3.83 | 3.78 | -0.26% | 1.11% | 134656 | 5117万 | 46.15 | 46.15 | 407.53 | | 132 | 晋西车轴 | 2024-03-18 一 | 3.83 | 3.82 | 3.86 | 3.87 | 3.82 | 1.05% | 1.40% | 169169 | 6506万 | 46.64 | 46.64 | 411.8 | | 133 | 晋西车轴 | 2024-03-19 二 | 3.87 | 3.86 | 3.81 | 3.88 | 3.80 | -1.30% | 1.14% | 137791 | 5294万 | 46.03 | 46.03 | 406.46 | | 134 | 晋西车轴 | 2024-03-20 三 | 3.81 | 3.81 | 3.82 | 3.84 | 3.79 | 0.26% | 0.93% | 112112 | 4278万 | 46.15 | 46.15 | 407.53 | | 135 | 晋西车轴 | 2024-03-21 四 | 3.84 | 3.82 | 3.83 | 3.84 | 3.78 | 0.26% | 1.31% | 158391 | 6039万 | 46.27 | 46.27 | 408.6 | | 136 | 晋西车轴 | 2024-03-22 五 | 3.84 | 3.83 | 3.76 | 3.84 | 3.73 | -1.83% | 1.18% | 142277 | 5362万 | 45.43 | 45.43 | 401.13 | | 137 | 晋西车轴 | 2024-03-25 一 | 3.73 | 3.76 | 3.67 | 3.78 | 3.66 | -2.39% | 0.93% | 111814 | 4166万 | 44.34 | 44.34 | 391.53 | | 138 | 晋西车轴 | 2024-03-26 二 | 3.66 | 3.67 | 3.68 | 3.70 | 3.61 | 0.27% | 1.05% | 127127 | 4646万 | 44.46 | 44.46 | 392.6 | | 139 | 晋西车轴 | 2024-03-27 三 | 3.68 | 3.68 | 3.59 | 3.68 | 3.59 | -2.45% | 1.02% | 123396 | 4473万 | 43.37 | 43.37 | 382.99 | | 140 | 晋西车轴 | 2024-03-28 四 | 3.58 | 3.59 | 3.65 | 3.69 | 3.57 | 1.67% | 0.85% | 102930 | 3750万 | 44.1 | 44.1 | 389.4 | | 141 | 晋西车轴 | 2024-03-29 五 | 3.64 | 3.65 | 3.72 | 3.72 | 3.64 | 1.92% | 0.78% | 93741 | 3455万 | 44.94 | 44.94 | 396.86 | | 142 | 晋西车轴 | 2024-04-01 一 | 3.72 | 3.72 | 3.80 | 3.82 | 3.72 | 2.15% | 1.19% | 143689 | 5422万 | 45.91 | 45.91 | 405.4 | | 143 | 晋西车轴 | 2024-04-02 二 | 3.80 | 3.80 | 3.81 | 3.84 | 3.78 | 0.26% | 0.91% | 109897 | 4186万 | 46.03 | 46.03 | 406.46 | | 144 | 晋西车轴 | 2024-04-03 三 | 3.81 | 3.81 | 3.79 | 3.82 | 3.75 | -0.52% | 0.70% | 84918 | 3205万 | 45.79 | 45.79 | 404.33 | | 145 | 晋西车轴 | 2024-04-08 一 | 3.79 | 3.79 | 3.74 | 3.79 | 3.73 | -1.32% | 0.69% | 83890 | 3149万 | 45.19 | 45.19 | 399 | | 146 | 晋西车轴 | 2024-04-09 二 | 3.73 | 3.74 | 3.75 | 3.76 | 3.72 | 0.27% | 0.62% | 74533 | 2786万 | 45.31 | 45.31 | 400.06 | | 147 | 晋西车轴 | 2024-04-10 三 | 3.74 | 3.75 | 3.71 | 3.78 | 3.66 | -1.07% | 0.81% | 97433 | 3619万 | 44.82 | 44.82 | 395.8 | | 148 | 晋西车轴 | 2024-04-11 四 | 3.71 | 3.71 | 3.80 | 3.81 | 3.68 | 2.43% | 1.21% | 146435 | 5509万 | 45.91 | 45.91 | 225.6 | | 149 | 晋西车轴 | 2024-04-12 五 | 3.81 | 3.80 | 3.83 | 3.97 | 3.79 | 0.79% | 2.28% | 275006 | 10654万 | 46.27 | 46.27 | 227.39 | | 150 | 晋西车轴 | 2024-04-15 一 | 3.80 | 3.83 | 3.91 | 4.05 | 3.67 | 2.09% | 3.90% | 470837 | 18427万 | 47.24 | 47.24 | 232.14 | | 151 | 晋西车轴 | 2024-04-16 二 | 3.84 | 3.91 | 3.57 | 3.88 | 3.55 | -8.70% | 3.04% | 366728 | 13528万 | 43.13 | 43.13 | 211.95 | | 152 | 晋西车轴 | 2024-04-17 三 | 3.60 | 3.57 | 3.74 | 3.79 | 3.58 | 4.76% | 1.61% | 194989 | 7229万 | 45.19 | 45.19 | 222.04 | | 153 | 晋西车轴 | 2024-04-18 四 | 3.71 | 3.74 | 3.66 | 3.74 | 3.65 | -2.14% | 1.24% | 149818 | 5531万 | 44.22 | 44.22 | 217.29 | | 154 | 晋西车轴 | 2024-04-19 五 | 3.65 | 3.66 | 3.82 | 4.00 | 3.65 | 4.37% | 2.85% | 344020 | 13232万 | 46.15 | 46.15 | 226.79 | | 155 | 晋西车轴 | 2024-04-22 一 | 3.76 | 3.82 | 3.75 | 3.82 | 3.72 | -1.83% | 1.65% | 199647 | 7503万 | 45.31 | 45.31 | 222.64 | | 156 | 晋西车轴 | 2024-04-23 二 | 3.74 | 3.75 | 3.72 | 3.82 | 3.71 | -0.80% | 1.20% | 145138 | 5449万 | 44.94 | 44.94 | 220.86 | | 157 | 晋西车轴 | 2024-04-24 三 | 3.77 | 3.72 | 3.76 | 3.78 | 3.71 | 1.08% | 0.91% | 110070 | 4114万 | 45.43 | 45.43 | 223.23 | | 158 | 晋西车轴 | 2024-04-25 四 | 3.74 | 3.76 | 3.72 | 3.76 | 3.70 | -1.06% | 0.92% | 110749 | 4125万 | 44.94 | 44.94 | 220.86 | | 159 | 晋西车轴 | 2024-04-26 五 | 3.72 | 3.72 | 3.74 | 3.75 | 3.68 | 0.54% | 0.93% | 112457 | 4177万 | 45.19 | 45.19 | 324.85 | | 160 | 晋西车轴 | 2024-04-29 一 | 3.71 | 3.74 | 3.71 | 3.73 | 3.62 | -0.80% | 1.55% | 187510 | 6897万 | 44.82 | 44.82 | 322.25 | | 161 | 晋西车轴 | 2024-04-30 二 | 3.70 | 3.71 | 3.64 | 3.71 | 3.63 | -1.89% | 0.90% | 108406 | 3971万 | 43.98 | 43.98 | 316.17 | | 162 | 晋西车轴 | 2024-05-06 一 | 3.69 | 3.64 | 3.72 | 3.78 | 3.68 | 2.20% | 1.19% | 144151 | 5361万 | 44.94 | 44.94 | 323.12 | | 163 | 晋西车轴 | 2024-05-08 三 | 3.68 | 3.69 | 3.63 | 3.69 | 3.63 | -1.63% | 0.69% | 83722 | 3059万 | 43.86 | 43.86 | 315.3 | | 164 | 晋西车轴 | 2024-05-09 四 | 3.64 | 3.63 | 3.67 | 3.69 | 3.64 | 1.10% | 0.58% | 69537 | 2556万 | 44.34 | 44.34 | 318.77 | | 165 | 晋西车轴 | 2024-05-10 五 | 3.67 | 3.67 | 3.64 | 3.68 | 3.63 | -0.82% | 0.68% | 81804 | 2985万 | 43.98 | 43.98 | 316.17 | | 166 | 晋西车轴 | 2024-05-13 一 | 3.63 | 3.64 | 3.66 | 3.70 | 3.59 | 0.55% | 1.18% | 142776 | 5211万 | 44.22 | 44.22 | 317.9 | | 167 | 晋西车轴 | 2024-05-14 二 | 3.64 | 3.66 | 3.72 | 3.79 | 3.63 | 1.64% | 1.54% | 185482 | 6894万 | 44.94 | 44.94 | 323.12 | | 168 | 晋西车轴 | 2024-05-15 三 | 3.70 | 3.72 | 3.64 | 3.71 | 3.64 | -2.15% | 0.84% | 101408 | 3721万 | 43.98 | 43.98 | 316.17 | | 169 | 晋西车轴 | 2024-05-16 四 | 3.67 | 3.64 | 3.62 | 3.68 | 3.61 | -0.55% | 1.11% | 134080 | 4868万 | 43.74 | 43.74 | 314.43 | | 170 | 晋西车轴 | 2024-05-17 五 | 3.62 | 3.62 | 3.64 | 3.64 | 3.60 | 0.55% | 0.54% | 65305 | 2362万 | 43.98 | 43.98 | 316.17 |
|
行情刷新 | 流通股东
 |
