| 股票名称 | 代码 600496 | 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 | 精工钢构 | 2023-08-22 二 | 3.80 | 3.79 | 3.79 | 3.81 | 3.74 | 0.00% | 0.62% | 125329 | 4736万 | 76.29 | 76.29 | 10.78 | 2 | 精工钢构 | 2023-08-23 三 | 3.78 | 3.79 | 3.71 | 3.80 | 3.71 | -2.11% | 0.58% | 116121 | 4344万 | 74.68 | 74.68 | 10.56 | 3 | 精工钢构 | 2023-08-25 五 | 3.67 | 3.68 | 3.69 | 3.75 | 3.64 | 0.27% | 0.59% | 119434 | 4424万 | 74.28 | 74.28 | 10.5 | 4 | 精工钢构 | 2023-08-28 一 | 3.85 | 3.69 | 3.76 | 3.88 | 3.75 | 1.90% | 1.59% | 321009 | 12287万 | 75.68 | 75.68 | 10.55 | 5 | 精工钢构 | 2023-08-29 二 | 3.76 | 3.76 | 3.82 | 3.83 | 3.76 | 1.60% | 0.89% | 178621 | 6784万 | 76.89 | 76.89 | 10.72 | 6 | 精工钢构 | 2023-08-30 三 | 3.83 | 3.82 | 3.79 | 3.85 | 3.79 | -0.79% | 0.67% | 134635 | 5138万 | 76.29 | 76.29 | 10.63 | 7 | 精工钢构 | 2023-08-31 四 | 3.79 | 3.79 | 3.73 | 3.82 | 3.71 | -1.58% | 0.73% | 147776 | 5531万 | 75.08 | 75.08 | 10.47 | 8 | 精工钢构 | 2023-09-01 五 | 3.74 | 3.73 | 3.73 | 3.76 | 3.71 | 0.00% | 0.60% | 121468 | 4538万 | 75.08 | 75.08 | 10.47 | 9 | 精工钢构 | 2023-09-04 一 | 3.75 | 3.73 | 3.81 | 3.81 | 3.74 | 2.14% | 0.71% | 142876 | 5414万 | 76.69 | 76.69 | 10.69 | 10 | 精工钢构 | 2023-09-05 二 | 3.79 | 3.81 | 3.77 | 3.80 | 3.76 | -1.05% | 0.70% | 140286 | 5302万 | 75.89 | 75.89 | 10.58 | 11 | 精工钢构 | 2023-09-06 三 | 3.78 | 3.77 | 3.77 | 3.79 | 3.75 | 0.00% | 0.51% | 101955 | 3840万 | 75.89 | 75.89 | 10.58 | 12 | 精工钢构 | 2023-09-07 四 | 3.77 | 3.77 | 3.72 | 3.78 | 3.72 | -1.33% | 0.49% | 98819 | 3702万 | 74.88 | 74.88 | 10.44 | 13 | 精工钢构 | 2023-09-08 五 | 3.72 | 3.72 | 3.71 | 3.73 | 3.70 | -0.27% | 0.45% | 91176 | 3389万 | 74.68 | 74.68 | 10.41 | 14 | 精工钢构 | 2023-09-11 一 | 3.72 | 3.71 | 3.72 | 3.74 | 3.69 | 0.27% | 0.66% | 132306 | 4916万 | 74.88 | 74.88 | 10.44 | 15 | 精工钢构 | 2023-09-12 二 | 3.71 | 3.72 | 3.72 | 3.73 | 3.71 | 0.00% | 0.33% | 65771 | 2447万 | 74.88 | 74.88 | 10.44 | 16 | 精工钢构 | 2023-09-13 三 | 3.71 | 3.72 | 3.69 | 3.73 | 3.67 | -0.81% | 0.63% | 126351 | 4668万 | 74.28 | 74.28 | 10.35 | 17 | 精工钢构 | 2023-09-14 四 | 3.70 | 3.69 | 3.66 | 3.70 | 3.63 | -0.81% | 0.60% | 121721 | 4457万 | 73.67 | 73.67 | 10.27 | 18 | 精工钢构 | 2023-09-15 五 | 3.67 | 3.66 | 3.67 | 3.69 | 3.65 | 0.27% | 0.47% | 95517 | 3501万 | 73.87 | 73.87 | 10.3 | 19 | 精工钢构 | 2023-09-18 一 | 3.67 | 3.67 | 3.67 | 3.68 | 3.62 | 0.00% | 0.49% | 98123 | 3585万 | 73.87 | 73.87 | 10.3 | 20 | 精工钢构 | 2023-09-19 二 | 3.67 | 3.67 | 3.68 | 3.69 | 3.65 | 0.27% | 0.51% | 101691 | 3733万 | 74.07 | 74.07 | 10.33 | 21 | 精工钢构 | 2023-09-20 三 | 3.68 | 3.68 | 3.62 | 3.68 | 3.62 | -1.63% | 0.56% | 112430 | 4103万 | 72.87 | 72.87 | 10.16 | 22 | 精工钢构 | 2023-09-21 四 | 3.63 | 3.62 | 3.59 | 3.64 | 3.59 | -0.83% | 0.63% | 126915 | 4580万 | 72.26 | 72.26 | 10.07 | 23 | 精工钢构 | 2023-09-22 五 | 3.59 | 3.59 | 3.63 | 3.63 | 3.55 | 1.11% | 0.67% | 134770 | 4843万 | 73.07 | 73.07 | 10.19 | 24 | 精工钢构 | 2023-09-25 一 | 3.63 | 3.63 | 3.59 | 3.64 | 3.58 | -1.10% | 0.61% | 123300 | 4445万 | 72.26 | 72.26 | 10.07 | 25 | 精工钢构 | 2023-09-26 二 | 3.60 | 3.59 | 3.58 | 3.60 | 3.57 | -0.28% | 0.40% | 80959 | 2905万 | 72.06 | 72.06 | 10.05 | 26 | 精工钢构 | 2023-09-27 三 | 3.59 | 3.58 | 3.58 | 3.61 | 3.57 | 0.00% | 0.52% | 104388 | 3750万 | 72.06 | 72.06 | 10.05 | 27 | 精工钢构 | 2023-09-28 四 | 3.59 | 3.58 | 3.62 | 3.63 | 3.58 | 1.12% | 0.49% | 99021 | 3574万 | 72.87 | 72.87 | 10.16 | 28 | 精工钢构 | 2023-10-09 一 | 3.61 | 3.62 | 3.58 | 3.62 | 3.57 | -1.10% | 0.66% | 132630 | 4759万 | 72.06 | 72.06 | 10.05 | 29 | 精工钢构 | 2023-10-10 二 | 3.59 | 3.58 | 3.51 | 3.60 | 3.51 | -1.96% | 0.90% | 182058 | 6445万 | 70.65 | 70.65 | 9.85 | 30 | 精工钢构 | 2023-10-11 三 | 3.52 | 3.51 | 3.48 | 3.53 | 3.47 | -0.85% | 0.79% | 158992 | 5562万 | 70.05 | 70.05 | 9.76 | 31 | 精工钢构 | 2023-10-12 四 | 3.48 | 3.48 | 3.50 | 3.51 | 3.48 | 0.57% | 0.50% | 101644 | 3553万 | 70.45 | 70.45 | 9.82 | 32 | 精工钢构 | 2023-10-13 五 | 3.47 | 3.50 | 3.41 | 3.47 | 3.40 | -2.57% | 1.04% | 208966 | 7166万 | 68.64 | 68.64 | 9.57 | 33 | 精工钢构 | 2023-10-16 一 | 3.41 | 3.41 | 3.38 | 3.42 | 3.37 | -0.88% | 0.75% | 150804 | 5111万 | 68.04 | 68.04 | 9.48 | 34 | 精工钢构 | 2023-10-17 二 | 3.38 | 3.38 | 3.40 | 3.42 | 3.37 | 0.59% | 0.63% | 127370 | 4327万 | 68.44 | 68.44 | 9.54 | 35 | 精工钢构 | 2023-10-18 三 | 3.41 | 3.40 | 3.35 | 3.41 | 3.35 | -1.47% | 0.60% | 120614 | 4069万 | 67.43 | 67.43 | 9.4 | 36 | 精工钢构 | 2023-10-19 四 | 3.34 | 3.35 | 3.33 | 3.38 | 3.32 | -0.60% | 0.57% | 114840 | 3846万 | 67.03 | 67.03 | 9.34 | 37 | 精工钢构 | 2023-10-20 五 | 3.33 | 3.33 | 3.33 | 3.36 | 3.32 | 0.00% | 0.52% | 103689 | 3462万 | 67.03 | 67.03 | 9.34 | 38 | 精工钢构 | 2023-10-23 一 | 3.31 | 3.33 | 3.20 | 3.32 | 3.19 | -3.90% | 0.93% | 187421 | 6073万 | 64.41 | 64.41 | 8.98 | 39 | 精工钢构 | 2023-10-24 二 | 3.19 | 3.20 | 3.30 | 3.31 | 3.19 | 3.13% | 0.91% | 182922 | 5973万 | 66.43 | 66.43 | 9.26 | 40 | 精工钢构 | 2023-10-25 三 | 3.35 | 3.30 | 3.40 | 3.42 | 3.34 | 3.03% | 1.01% | 204151 | 6928万 | 68.44 | 68.44 | 9.54 | 41 | 精工钢构 | 2023-10-26 四 | 3.37 | 3.40 | 3.40 | 3.41 | 3.36 | 0.00% | 0.63% | 127754 | 4320万 | 68.44 | 68.44 | 9.54 | 42 | 精工钢构 | 2023-10-27 五 | 3.38 | 3.40 | 3.41 | 3.42 | 3.36 | 0.29% | 0.66% | 132037 | 4483万 | 68.64 | 68.64 | 9.57 | 43 | 精工钢构 | 2023-10-30 一 | 3.37 | 3.41 | 3.33 | 3.37 | 3.33 | -2.35% | 0.96% | 193739 | 6474万 | 67.03 | 67.03 | 11.36 | 44 | 精工钢构 | 2023-10-31 二 | 3.34 | 3.33 | 3.29 | 3.34 | 3.28 | -1.20% | 0.90% | 180484 | 5962万 | 66.22 | 66.22 | 11.22 | 45 | 精工钢构 | 2023-11-01 三 | 3.30 | 3.29 | 3.25 | 3.31 | 3.24 | -1.22% | 0.79% | 159608 | 5216万 | 65.42 | 65.42 | 11.09 | 46 | 精工钢构 | 2023-11-02 四 | 3.24 | 3.25 | 3.23 | 3.27 | 3.22 | -0.62% | 0.85% | 171915 | 5569万 | 65.02 | 65.02 | 11.02 | 47 | 精工钢构 | 2023-11-03 五 | 3.23 | 3.23 | 3.25 | 3.27 | 3.23 | 0.62% | 0.67% | 134179 | 4358万 | 65.42 | 65.42 | 11.09 | 48 | 精工钢构 | 2023-11-06 一 | 3.27 | 3.25 | 3.31 | 3.33 | 3.26 | 1.85% | 0.93% | 187149 | 6162万 | 66.63 | 66.63 | 11.29 | 49 | 精工钢构 | 2023-11-07 二 | 3.31 | 3.31 | 3.29 | 3.32 | 3.27 | -0.60% | 0.77% | 154582 | 5097万 | 66.22 | 66.22 | 11.22 | 50 | 精工钢构 | 2023-11-08 三 | 3.29 | 3.29 | 3.28 | 3.31 | 3.27 | -0.30% | 0.57% | 115108 | 3783万 | 66.02 | 66.02 | 11.19 | 51 | 精工钢构 | 2023-11-09 四 | 3.28 | 3.28 | 3.28 | 3.30 | 3.27 | 0.00% | 0.57% | 115265 | 3784万 | 66.02 | 66.02 | 11.19 | 52 | 精工钢构 | 2023-11-10 五 | 3.29 | 3.28 | 3.24 | 3.29 | 3.21 | -1.22% | 0.80% | 160815 | 5204万 | 65.22 | 65.22 | 11.05 | 53 | 精工钢构 | 2023-11-13 一 | 3.24 | 3.24 | 3.29 | 3.30 | 3.22 | 1.54% | 0.92% | 184696 | 6025万 | 66.22 | 66.22 | 11.22 | 54 | 精工钢构 | 2023-11-14 二 | 3.29 | 3.29 | 3.28 | 3.31 | 3.26 | -0.30% | 0.60% | 120131 | 3944万 | 66.02 | 66.02 | 11.19 | 55 | 精工钢构 | 2023-11-15 三 | 3.30 | 3.28 | 3.32 | 3.33 | 3.28 | 1.22% | 1.03% | 207532 | 6862万 | 66.83 | 66.83 | 11.32 | 56 | 精工钢构 | 2023-11-16 四 | 3.31 | 3.32 | 3.27 | 3.31 | 3.27 | -1.51% | 0.64% | 127854 | 4200万 | 65.82 | 65.82 | 11.15 | 57 | 精工钢构 | 2023-11-17 五 | 3.26 | 3.27 | 3.26 | 3.27 | 3.25 | -0.31% | 0.48% | 95891 | 3126万 | 65.62 | 65.62 | 11.12 | 58 | 精工钢构 | 2023-11-20 一 | 3.27 | 3.26 | 3.27 | 3.28 | 3.24 | 0.31% | 0.54% | 107904 | 3516万 | 65.82 | 65.82 | 11.15 | 59 | 精工钢构 | 2023-11-21 二 | 3.26 | 3.27 | 3.28 | 3.31 | 3.26 | 0.31% | 0.88% | 177814 | 5851万 | 66.02 | 66.02 | 11.19 | 60 | 精工钢构 | 2023-11-22 三 | 3.28 | 3.28 | 3.25 | 3.29 | 3.25 | -0.91% | 0.53% | 107067 | 3496万 | 65.42 | 65.42 | 11.09 | 61 | 精工钢构 | 2023-11-23 四 | 3.25 | 3.25 | 3.27 | 3.28 | 3.23 | 0.62% | 0.60% | 119911 | 3908万 | 65.82 | 65.82 | 11.15 | 62 | 精工钢构 | 2023-11-24 五 | 3.28 | 3.27 | 3.24 | 3.28 | 3.24 | -0.92% | 0.61% | 123201 | 4008万 | 65.22 | 65.22 | 11.05 | 63 | 精工钢构 | 2023-11-28 二 | 3.23 | 3.23 | 3.24 | 3.25 | 3.21 | 0.31% | 0.53% | 106204 | 3432万 | 65.22 | 65.22 | 11.05 | 64 | 精工钢构 | 2023-11-29 三 | 3.23 | 3.24 | 3.19 | 3.24 | 3.18 | -1.54% | 0.74% | 149546 | 4792万 | 64.21 | 64.21 | 10.88 | 65 | 精工钢构 | 2023-11-30 四 | 3.20 | 3.19 | 3.17 | 3.21 | 3.16 | -0.63% | 0.56% | 111963 | 3562万 | 63.81 | 63.81 | 10.81 | 66 | 精工钢构 | 2023-12-01 五 | 3.17 | 3.17 | 3.19 | 3.20 | 3.16 | 0.63% | 0.57% | 114522 | 3645万 | 64.21 | 64.21 | 10.88 | 67 | 精工钢构 | 2023-12-04 一 | 3.19 | 3.19 | 3.23 | 3.24 | 3.17 | 1.25% | 0.83% | 166476 | 5345万 | 65.02 | 65.02 | 11.02 | 68 | 精工钢构 | 2023-12-05 二 | 3.22 | 3.23 | 3.16 | 3.22 | 3.16 | -2.17% | 0.68% | 137284 | 4366万 | 63.61 | 63.61 | 10.78 | 69 | 精工钢构 | 2023-12-06 三 | 3.16 | 3.16 | 3.17 | 3.18 | 3.15 | 0.32% | 0.45% | 90391 | 2865万 | 63.81 | 63.81 | 10.81 | 70 | 精工钢构 | 2023-12-07 四 | 3.18 | 3.17 | 3.16 | 3.18 | 3.13 | -0.32% | 0.49% | 99223 | 3128万 | 63.61 | 63.61 | 10.78 | 71 | 精工钢构 | 2023-12-08 五 | 3.16 | 3.16 | 3.12 | 3.17 | 3.12 | -1.27% | 0.54% | 107718 | 3383万 | 62.8 | 62.8 | 10.64 | 72 | 精工钢构 | 2023-12-11 一 | 3.12 | 3.12 | 3.10 | 3.12 | 3.05 | -0.64% | 1.02% | 205658 | 6340万 | 62.4 | 62.4 | 10.57 | 73 | 精工钢构 | 2023-12-12 二 | 3.09 | 3.10 | 3.11 | 3.12 | 3.07 | 0.32% | 0.63% | 126227 | 3911万 | 62.6 | 62.6 | 10.61 | 74 | 精工钢构 | 2023-12-13 三 | 3.11 | 3.11 | 3.06 | 3.11 | 3.06 | -1.61% | 0.70% | 140012 | 4317万 | 61.59 | 61.59 | 10.44 | 75 | 精工钢构 | 2023-12-14 四 | 3.07 | 3.06 | 3.03 | 3.08 | 3.02 | -0.98% | 1.08% | 217253 | 6614万 | 60.99 | 60.99 | 10.34 | 76 | 精工钢构 | 2023-12-15 五 | 3.04 | 3.03 | 3.02 | 3.06 | 3.01 | -0.33% | 0.72% | 144185 | 4378万 | 60.79 | 60.79 | 10.3 | 77 | 精工钢构 | 2023-12-18 一 | 3.02 | 3.02 | 2.97 | 3.03 | 2.96 | -1.66% | 0.81% | 162691 | 4865万 | 59.78 | 59.78 | 10.13 | 78 | 精工钢构 | 2023-12-19 二 | 2.96 | 2.97 | 2.97 | 2.97 | 2.94 | 0.00% | 0.54% | 109692 | 3244万 | 59.78 | 59.78 | 10.13 | 79 | 精工钢构 | 2023-12-20 三 | 2.97 | 2.97 | 2.96 | 2.99 | 2.95 | -0.34% | 0.43% | 87550 | 2599万 | 59.58 | 59.58 | 10.1 | 80 | 精工钢构 | 2023-12-21 四 | 2.94 | 2.96 | 2.99 | 3.00 | 2.92 | 1.01% | 0.58% | 116754 | 3459万 | 60.19 | 60.19 | 10.2 | 81 | 精工钢构 | 2023-12-22 五 | 2.98 | 2.99 | 2.97 | 3.00 | 2.95 | -0.67% | 0.54% | 109010 | 3241万 | 59.78 | 59.78 | 10.13 | 82 | 精工钢构 | 2023-12-25 一 | 2.97 | 2.97 | 2.96 | 2.97 | 2.93 | -0.34% | 0.37% | 74316 | 2190万 | 59.58 | 59.58 | 10.1 | 83 | 精工钢构 | 2023-12-26 二 | 2.97 | 2.96 | 2.95 | 2.98 | 2.94 | -0.34% | 0.39% | 79310 | 2350万 | 59.38 | 59.38 | 10.06 | 84 | 精工钢构 | 2023-12-27 三 | 2.95 | 2.95 | 2.97 | 2.98 | 2.93 | 0.68% | 0.49% | 97908 | 2894万 | 59.78 | 59.78 | 10.13 | 85 | 精工钢构 | 2023-12-28 四 | 2.97 | 2.97 | 3.05 | 3.06 | 2.96 | 2.69% | 0.80% | 161077 | 4878万 | 61.39 | 61.39 | 10.4 | 86 | 精工钢构 | 2023-12-29 五 | 3.05 | 3.05 | 3.05 | 3.07 | 3.03 | 0.00% | 0.45% | 89855 | 2742万 | 61.39 | 61.39 | 10.4 | 87 | 精工钢构 | 2024-01-02 二 | 3.04 | 3.05 | 3.07 | 3.07 | 3.04 | 0.66% | 0.62% | 123802 | 3787万 | 61.8 | 61.8 | 10.47 | 88 | 精工钢构 | 2024-01-03 三 | 3.06 | 3.07 | 3.06 | 3.08 | 3.05 | -0.33% | 0.54% | 108351 | 3319万 | 61.59 | 61.59 | 10.44 | 89 | 精工钢构 | 2024-01-04 四 | 3.06 | 3.06 | 3.05 | 3.07 | 3.03 | -0.33% | 0.54% | 108751 | 3317万 | 61.39 | 61.39 | 10.4 | 90 | 精工钢构 | 2024-01-05 五 | 3.06 | 3.05 | 3.03 | 3.07 | 3.02 | -0.66% | 0.61% | 123569 | 3771万 | 60.99 | 60.99 | 10.34 | 91 | 精工钢构 | 2024-01-08 一 | 3.01 | 3.03 | 2.98 | 3.03 | 2.98 | -1.65% | 0.58% | 115839 | 3479万 | 59.98 | 59.98 | 10.17 | 92 | 精工钢构 | 2024-01-09 二 | 2.99 | 2.98 | 3.00 | 3.02 | 2.96 | 0.67% | 0.52% | 104391 | 3122万 | 60.39 | 60.39 | 10.23 | 93 | 精工钢构 | 2024-01-10 三 | 2.99 | 3.00 | 2.99 | 3.03 | 2.96 | -0.33% | 0.50% | 100894 | 3027万 | 60.19 | 60.19 | 10.2 | 94 | 精工钢构 | 2024-01-11 四 | 3.00 | 2.99 | 3.03 | 3.04 | 2.99 | 1.34% | 0.61% | 122129 | 3683万 | 60.99 | 60.99 | 10.34 | 95 | 精工钢构 | 2024-01-12 五 | 3.02 | 3.03 | 3.04 | 3.08 | 3.02 | 0.33% | 0.71% | 142326 | 4347万 | 61.19 | 61.19 | 10.37 | 96 | 精工钢构 | 2024-01-15 一 | 3.04 | 3.04 | 3.03 | 3.05 | 3.00 | -0.33% | 0.49% | 98915 | 2997万 | 60.99 | 60.99 | 10.34 | 97 | 精工钢构 | 2024-01-16 二 | 3.04 | 3.03 | 3.03 | 3.05 | 2.99 | 0.00% | 0.67% | 135772 | 4097万 | 60.99 | 60.99 | 10.34 | 98 | 精工钢构 | 2024-01-17 三 | 3.02 | 3.03 | 2.99 | 3.04 | 2.99 | -1.32% | 0.51% | 103659 | 3131万 | 60.19 | 60.19 | 10.2 | 99 | 精工钢构 | 2024-01-18 四 | 2.96 | 2.99 | 2.96 | 2.97 | 2.89 | -1.00% | 1.02% | 205864 | 6030万 | 59.58 | 59.58 | 10.1 | 100 | 精工钢构 | 2024-01-19 五 | 2.96 | 2.96 | 2.92 | 2.96 | 2.91 | -1.35% | 0.50% | 100666 | 2954万 | 58.78 | 58.78 | 9.96 | 101 | 精工钢构 | 2024-01-22 一 | 2.92 | 2.92 | 2.79 | 2.92 | 2.77 | -4.45% | 0.76% | 153312 | 4379万 | 56.16 | 56.16 | 9.52 | 102 | 精工钢构 | 2024-01-23 二 | 2.79 | 2.79 | 2.80 | 2.82 | 2.71 | 0.36% | 0.83% | 167278 | 4632万 | 56.36 | 56.36 | 9.55 | 103 | 精工钢构 | 2024-01-24 三 | 2.81 | 2.80 | 2.89 | 2.90 | 2.78 | 3.21% | 1.01% | 203047 | 5782万 | 58.17 | 58.17 | 9.86 | 104 | 精工钢构 | 2024-01-25 四 | 2.89 | 2.89 | 2.99 | 3.00 | 2.87 | 3.46% | 1.08% | 216732 | 6405万 | 60.19 | 60.19 | 10.2 | 105 | 精工钢构 | 2024-01-26 五 | 3.01 | 2.99 | 3.03 | 3.05 | 2.99 | 1.34% | 0.83% | 167238 | 5055万 | 60.99 | 60.99 | 10.34 | 106 | 精工钢构 | 2024-01-29 一 | 3.04 | 3.03 | 2.99 | 3.07 | 2.99 | -1.32% | 0.88% | 176747 | 5344万 | 60.19 | 60.19 | 10.2 | 107 | 精工钢构 | 2024-01-30 二 | 2.99 | 2.99 | 2.95 | 3.02 | 2.95 | -1.34% | 0.74% | 149680 | 4462万 | 59.38 | 59.38 | 10.06 | 108 | 精工钢构 | 2024-01-31 三 | 2.96 | 2.95 | 2.88 | 2.98 | 2.87 | -2.37% | 0.89% | 179786 | 5246万 | 57.97 | 57.97 | 9.82 | 109 | 精工钢构 | 2024-02-01 四 | 2.88 | 2.88 | 2.82 | 2.90 | 2.80 | -2.08% | 0.75% | 151165 | 4307万 | 56.76 | 56.76 | 9.62 | 110 | 精工钢构 | 2024-02-02 五 | 2.80 | 2.82 | 2.71 | 2.84 | 2.66 | -3.90% | 1.23% | 247090 | 6812万 | 54.55 | 54.55 | 9.24 | 111 | 精工钢构 | 2024-02-05 一 | 2.69 | 2.71 | 2.60 | 2.70 | 2.52 | -4.06% | 1.40% | 281289 | 7337万 | 52.33 | 52.33 | 8.87 | 112 | 精工钢构 | 2024-02-06 二 | 2.60 | 2.60 | 2.74 | 2.77 | 2.53 | 5.38% | 1.28% | 256728 | 6844万 | 55.15 | 55.15 | 9.35 | 113 | 精工钢构 | 2024-02-07 三 | 2.77 | 2.74 | 2.84 | 2.85 | 2.73 | 3.65% | 1.24% | 249074 | 6995万 | 57.17 | 57.17 | 9.69 | 114 | 精工钢构 | 2024-02-08 四 | 2.88 | 2.84 | 2.97 | 3.01 | 2.85 | 4.58% | 1.54% | 310509 | 9205万 | 59.78 | 59.78 | 10.13 | 115 | 精工钢构 | 2024-02-19 一 | 3.00 | 2.97 | 2.93 | 3.02 | 2.91 | -1.35% | 1.23% | 247052 | 7309万 | 58.98 | 58.98 | 9.99 | 116 | 精工钢构 | 2024-02-20 二 | 2.93 | 2.93 | 2.91 | 2.93 | 2.88 | -0.68% | 0.78% | 156695 | 4544万 | 58.57 | 58.57 | 9.93 | 117 | 精工钢构 | 2024-02-21 三 | 2.90 | 2.91 | 2.93 | 2.99 | 2.88 | 0.69% | 1.13% | 228073 | 6713万 | 58.98 | 58.98 | 9.99 | 118 | 精工钢构 | 2024-02-22 四 | 2.92 | 2.93 | 2.93 | 2.95 | 2.90 | 0.00% | 0.81% | 162385 | 4748万 | 58.98 | 58.98 | 9.99 | 119 | 精工钢构 | 2024-02-23 五 | 2.94 | 2.93 | 2.95 | 2.96 | 2.91 | 0.68% | 0.81% | 163929 | 4804万 | 59.38 | 59.38 | 10.06 | 120 | 精工钢构 | 2024-02-26 一 | 2.93 | 2.95 | 2.93 | 2.98 | 2.92 | -0.68% | 0.95% | 191597 | 5645万 | 58.98 | 58.98 | 9.99 | 121 | 精工钢构 | 2024-02-27 二 | 2.93 | 2.93 | 2.97 | 2.97 | 2.92 | 1.37% | 0.89% | 179534 | 5287万 | 59.78 | 59.78 | 10.13 | 122 | 精工钢构 | 2024-02-28 三 | 2.97 | 2.97 | 2.90 | 3.02 | 2.89 | -2.36% | 1.59% | 320013 | 9490万 | 58.37 | 58.37 | 9.89 | 123 | 精工钢构 | 2024-02-29 四 | 2.88 | 2.90 | 2.94 | 2.94 | 2.88 | 1.38% | 0.97% | 194800 | 5684万 | 59.18 | 59.18 | 10.03 | 124 | 精工钢构 | 2024-03-01 五 | 2.94 | 2.94 | 2.92 | 2.95 | 2.91 | -0.68% | 0.70% | 140504 | 4109万 | 58.78 | 58.78 | 9.96 | 125 | 精工钢构 | 2024-03-04 一 | 2.92 | 2.92 | 2.88 | 2.93 | 2.87 | -1.37% | 0.81% | 162268 | 4688万 | 57.97 | 57.97 | 9.82 | 126 | 精工钢构 | 2024-03-05 二 | 2.87 | 2.88 | 2.83 | 2.87 | 2.81 | -1.74% | 0.97% | 196157 | 5563万 | 56.96 | 56.96 | 9.65 | 127 | 精工钢构 | 2024-03-06 三 | 2.82 | 2.83 | 2.85 | 2.87 | 2.81 | 0.71% | 0.66% | 131964 | 3746万 | 57.37 | 57.37 | 9.72 | 128 | 精工钢构 | 2024-03-07 四 | 2.84 | 2.85 | 2.84 | 2.89 | 2.83 | -0.35% | 0.71% | 142852 | 4090万 | 57.17 | 57.17 | 9.69 | 129 | 精工钢构 | 2024-03-08 五 | 2.84 | 2.84 | 2.84 | 2.85 | 2.81 | 0.00% | 0.63% | 125835 | 3559万 | 57.17 | 57.17 | 9.69 | 130 | 精工钢构 | 2024-03-14 四 | 2.89 | 2.89 | 2.89 | 2.92 | 2.87 | 0.00% | 0.69% | 139856 | 4053万 | 58.17 | 58.17 | 9.86 | 131 | 精工钢构 | 2024-03-15 五 | 2.89 | 2.89 | 2.92 | 2.92 | 2.86 | 1.04% | 0.90% | 182130 | 5268万 | 58.78 | 58.78 | 9.96 | 132 | 精工钢构 | 2024-03-18 一 | 2.92 | 2.92 | 2.95 | 2.95 | 2.91 | 1.03% | 0.84% | 168561 | 4935万 | 59.38 | 59.38 | 10.06 | 133 | 精工钢构 | 2024-03-19 二 | 2.95 | 2.95 | 2.92 | 2.95 | 2.92 | -1.02% | 0.61% | 123667 | 3629万 | 58.78 | 58.78 | 9.96 | 134 | 精工钢构 | 2024-03-20 三 | 2.93 | 2.92 | 2.92 | 2.94 | 2.91 | 0.00% | 0.84% | 168597 | 4930万 | 58.78 | 58.78 | 9.96 | 135 | 精工钢构 | 2024-03-21 四 | 2.92 | 2.92 | 2.91 | 2.93 | 2.89 | -0.34% | 0.86% | 173440 | 5045万 | 58.57 | 58.57 | 9.93 | 136 | 精工钢构 | 2024-03-22 五 | 2.91 | 2.91 | 2.84 | 2.91 | 2.84 | -2.41% | 0.90% | 180687 | 5173万 | 57.17 | 57.17 | 9.69 | 137 | 精工钢构 | 2024-03-25 一 | 2.83 | 2.84 | 2.81 | 2.86 | 2.81 | -1.06% | 0.72% | 145617 | 4125万 | 56.56 | 56.56 | 9.59 | 138 | 精工钢构 | 2024-03-26 二 | 2.82 | 2.81 | 2.80 | 2.83 | 2.77 | -0.36% | 0.88% | 177032 | 4938万 | 56.36 | 56.36 | 9.55 | 139 | 精工钢构 | 2024-03-27 三 | 2.80 | 2.80 | 2.75 | 2.81 | 2.75 | -1.79% | 0.78% | 156796 | 4365万 | 55.35 | 55.35 | 9.38 | 140 | 精工钢构 | 2024-03-28 四 | 2.73 | 2.75 | 2.77 | 2.79 | 2.72 | 0.73% | 0.72% | 145243 | 4011万 | 55.76 | 55.76 | 9.45 | 141 | 精工钢构 | 2024-03-29 五 | 2.75 | 2.77 | 2.80 | 2.81 | 2.75 | 1.08% | 0.62% | 124015 | 3444万 | 56.36 | 56.36 | 9.55 | 142 | 精工钢构 | 2024-04-01 一 | 2.80 | 2.80 | 2.84 | 2.85 | 2.79 | 1.43% | 0.77% | 155344 | 4402万 | 57.17 | 57.17 | 9.69 | 143 | 精工钢构 | 2024-04-02 二 | 2.84 | 2.84 | 2.88 | 2.90 | 2.84 | 1.41% | 0.93% | 187113 | 5377万 | 57.97 | 57.97 | 9.82 | 144 | 精工钢构 | 2024-04-03 三 | 2.88 | 2.88 | 2.89 | 2.89 | 2.86 | 0.35% | 0.73% | 147583 | 4247万 | 58.17 | 58.17 | 9.86 | 145 | 精工钢构 | 2024-04-08 一 | 2.88 | 2.89 | 2.84 | 2.89 | 2.84 | -1.73% | 0.71% | 142445 | 4086万 | 57.17 | 57.17 | 9.69 | 146 | 精工钢构 | 2024-04-09 二 | 2.86 | 2.84 | 2.88 | 2.89 | 2.85 | 1.41% | 0.62% | 125260 | 3600万 | 57.97 | 57.97 | 9.82 | 147 | 精工钢构 | 2024-04-10 三 | 2.88 | 2.88 | 2.84 | 2.89 | 2.82 | -1.39% | 0.65% | 130720 | 3727万 | 57.17 | 57.17 | 9.69 | 148 | 精工钢构 | 2024-04-11 四 | 2.82 | 2.84 | 2.86 | 2.88 | 2.81 | 0.70% | 0.63% | 126100 | 3595万 | 57.57 | 57.57 | 9.76 | 149 | 精工钢构 | 2024-04-12 五 | 2.86 | 2.86 | 2.82 | 2.86 | 2.82 | -1.40% | 0.49% | 97929 | 2779万 | 56.76 | 56.76 | 9.62 | 150 | 精工钢构 | 2024-04-15 一 | 2.83 | 2.82 | 2.80 | 2.85 | 2.74 | -0.71% | 1.03% | 206945 | 5805万 | 56.36 | 56.36 | 9.55 | 151 | 精工钢构 | 2024-04-16 二 | 2.81 | 2.80 | 2.73 | 2.82 | 2.73 | -2.50% | 0.95% | 190992 | 5273万 | 54.95 | 54.95 | 9.31 | 152 | 精工钢构 | 2024-04-17 三 | 2.75 | 2.73 | 2.84 | 2.84 | 2.74 | 4.03% | 0.92% | 184290 | 5147万 | 57.17 | 57.17 | 9.69 | 153 | 精工钢构 | 2024-04-18 四 | 2.83 | 2.84 | 2.81 | 2.84 | 2.81 | -1.06% | 0.90% | 181351 | 5114万 | 56.56 | 56.56 | 10.31 | 154 | 精工钢构 | 2024-04-19 五 | 2.79 | 2.81 | 2.80 | 2.85 | 2.79 | -0.36% | 0.78% | 157835 | 4435万 | 56.36 | 56.36 | 10.28 | 155 | 精工钢构 | 2024-04-22 一 | 2.80 | 2.80 | 2.77 | 2.83 | 2.77 | -1.07% | 0.64% | 127893 | 3574万 | 55.76 | 55.76 | 10.17 | 156 | 精工钢构 | 2024-04-23 二 | 2.77 | 2.77 | 2.76 | 2.78 | 2.76 | -0.36% | 0.46% | 92464 | 2561万 | 55.56 | 55.56 | 10.13 | 157 | 精工钢构 | 2024-04-24 三 | 2.77 | 2.76 | 2.78 | 2.78 | 2.76 | 0.72% | 0.42% | 84473 | 2341万 | 55.96 | 55.96 | 10.2 | 158 | 精工钢构 | 2024-04-25 四 | 2.77 | 2.78 | 2.80 | 2.82 | 2.76 | 0.72% | 0.59% | 118973 | 3327万 | 56.36 | 56.36 | 10.28 | 159 | 精工钢构 | 2024-04-26 五 | 2.79 | 2.80 | 2.85 | 2.85 | 2.79 | 1.79% | 0.68% | 136685 | 3864万 | 57.37 | 57.37 | 12.32 | 160 | 精工钢构 | 2024-04-29 一 | 2.81 | 2.85 | 2.87 | 2.88 | 2.81 | 0.70% | 1.17% | 234963 | 6701万 | 57.77 | 57.77 | 12.41 | 161 | 精工钢构 | 2024-04-30 二 | 2.87 | 2.87 | 2.84 | 2.88 | 2.83 | -1.05% | 0.83% | 166646 | 4749万 | 57.17 | 57.17 | 12.28 | 162 | 精工钢构 | 2024-05-06 一 | 2.86 | 2.84 | 2.87 | 2.89 | 2.86 | 1.06% | 0.97% | 195075 | 5607万 | 57.77 | 57.77 | 12.41 | 163 | 精工钢构 | 2024-05-08 三 | 2.86 | 2.87 | 2.81 | 2.87 | 2.81 | -2.09% | 0.78% | 156483 | 4433万 | 56.56 | 56.56 | 12.15 | 164 | 精工钢构 | 2024-05-09 四 | 2.82 | 2.81 | 2.87 | 2.88 | 2.82 | 2.14% | 1.04% | 209967 | 6003万 | 57.77 | 57.77 | 12.41 | 165 | 精工钢构 | 2024-05-10 五 | 2.87 | 2.87 | 2.87 | 2.89 | 2.84 | 0.00% | 0.95% | 190432 | 5461万 | 57.77 | 57.77 | 12.41 |
|
行情刷新 | 流通股东
|