| 股票名称 | 代码 600581 | 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 | 八一钢铁 | 2024-05-10 五 | 3.05 | 3.04 | 3.05 | 3.07 | 3.02 | 0.33% | 0.59% | 90662 | 2758万 | 46.75 | 47.13 | -4.26 | 2 | 八一钢铁 | 2024-05-09 四 | 3.02 | 3.02 | 3.04 | 3.08 | 3.01 | 0.66% | 0.60% | 91532 | 2794万 | 46.6 | 46.97 | -4.24 | 3 | 八一钢铁 | 2024-05-08 三 | 3.05 | 3.07 | 3.02 | 3.06 | 3.02 | -1.63% | 0.69% | 105466 | 3199万 | 46.29 | 46.67 | -4.21 | 4 | 八一钢铁 | 2024-05-06 一 | 3.06 | 3.04 | 3.08 | 3.08 | 3.05 | 1.32% | 0.97% | 148449 | 4553万 | 47.21 | 47.59 | -4.3 | 5 | 八一钢铁 | 2024-04-30 二 | 3.06 | 3.06 | 3.04 | 3.08 | 3.01 | -0.65% | 1.15% | 175653 | 5329万 | 46.6 | 46.97 | -4.24 | 6 | 八一钢铁 | 2024-04-29 一 | 2.96 | 2.98 | 3.06 | 3.06 | 2.95 | 2.68% | 1.59% | 243791 | 7373万 | 46.91 | 47.28 | -4.27 | 7 | 八一钢铁 | 2024-04-26 五 | 2.96 | 2.96 | 2.98 | 2.98 | 2.91 | 0.68% | 1.04% | 159564 | 4704万 | 45.68 | 46.05 | -4.16 | 8 | 八一钢铁 | 2024-04-25 四 | 2.95 | 2.96 | 2.96 | 2.99 | 2.93 | 0.00% | 0.75% | 114818 | 3402万 | 45.37 | 45.74 | -3.93 | 9 | 八一钢铁 | 2024-04-24 三 | 2.96 | 2.92 | 2.96 | 2.98 | 2.92 | 1.37% | 0.68% | 104898 | 3090万 | 45.37 | 45.74 | -3.93 | 10 | 八一钢铁 | 2024-04-23 二 | 2.96 | 2.96 | 2.92 | 2.98 | 2.92 | -1.35% | 0.92% | 140684 | 4127万 | 44.76 | 45.12 | -3.88 | 11 | 八一钢铁 | 2024-04-22 一 | 3.03 | 3.03 | 2.96 | 3.05 | 2.95 | -2.31% | 1.10% | 169105 | 5042万 | 45.37 | 45.74 | -3.93 | 12 | 八一钢铁 | 2024-04-19 五 | 2.97 | 2.98 | 3.03 | 3.09 | 2.96 | 1.68% | 1.42% | 217642 | 6605万 | 46.45 | 46.82 | -4.03 | 13 | 八一钢铁 | 2024-04-18 四 | 3.02 | 3.02 | 2.98 | 3.04 | 2.97 | -1.32% | 1.37% | 209930 | 6310万 | 45.68 | 46.05 | -3.96 | 14 | 八一钢铁 | 2024-04-17 三 | 2.93 | 2.93 | 3.02 | 3.07 | 2.93 | 3.07% | 1.84% | 282105 | 8487万 | 46.29 | 46.67 | -4.01 | 15 | 八一钢铁 | 2024-04-16 二 | 3.14 | 3.16 | 2.93 | 3.15 | 2.91 | -7.28% | 2.55% | 391602 | 11764万 | 44.91 | 45.28 | -3.89 | 16 | 八一钢铁 | 2024-04-15 一 | 3.27 | 3.29 | 3.16 | 3.28 | 3.06 | -3.95% | 2.28% | 349016 | 11062万 | 48.44 | 48.83 | -4.2 | 17 | 八一钢铁 | 2024-04-12 五 | 3.33 | 3.34 | 3.29 | 3.34 | 3.25 | -1.50% | 1.60% | 245461 | 8072万 | 50.43 | 50.84 | -3.39 | 18 | 八一钢铁 | 2024-04-11 四 | 3.24 | 3.25 | 3.34 | 3.42 | 3.22 | 2.77% | 2.34% | 358645 | 11922万 | 51.2 | 51.61 | -3.45 | 19 | 八一钢铁 | 2024-04-10 三 | 3.29 | 3.31 | 3.25 | 3.31 | 3.23 | -1.81% | 1.19% | 182891 | 5968万 | 49.82 | 50.22 | -3.35 | 20 | 八一钢铁 | 2024-04-09 二 | 3.23 | 3.26 | 3.31 | 3.32 | 3.22 | 1.53% | 1.61% | 246495 | 8091万 | 50.74 | 51.15 | -3.41 | 21 | 八一钢铁 | 2024-04-08 一 | 3.31 | 3.31 | 3.26 | 3.37 | 3.24 | -1.51% | 2.45% | 375509 | 12408万 | 49.97 | 50.37 | -3.36 | 22 | 八一钢铁 | 2024-04-03 三 | 3.25 | 3.28 | 3.31 | 3.32 | 3.21 | 0.91% | 2.44% | 373795 | 12246万 | 50.74 | 51.15 | -3.41 | 23 | 八一钢铁 | 2024-04-02 二 | 3.15 | 3.14 | 3.28 | 3.40 | 3.14 | 4.46% | 3.76% | 576146 | 19018万 | 50.28 | 50.68 | -3.38 | 24 | 八一钢铁 | 2024-04-01 一 | 3.09 | 3.08 | 3.14 | 3.16 | 3.09 | 1.95% | 1.05% | 161655 | 5059万 | 48.13 | 48.52 | -3.24 | 25 | 八一钢铁 | 2024-03-29 五 | 3.05 | 3.05 | 3.08 | 3.08 | 3.03 | 0.98% | 0.59% | 90010 | 2753万 | 47.21 | 47.59 | -3.18 | 26 | 八一钢铁 | 2024-03-28 四 | 3.02 | 3.03 | 3.05 | 3.07 | 3.02 | 0.66% | 0.69% | 105962 | 3226万 | 46.75 | 47.13 | -3.15 | 27 | 八一钢铁 | 2024-03-27 三 | 3.10 | 3.10 | 3.03 | 3.12 | 3.03 | -2.26% | 0.84% | 128951 | 3954万 | 46.45 | 46.82 | -3.13 | 28 | 八一钢铁 | 2024-03-26 二 | 3.11 | 3.12 | 3.10 | 3.13 | 3.06 | -0.64% | 0.92% | 140560 | 4345万 | 47.52 | 47.9 | -3.2 | 29 | 八一钢铁 | 2024-03-25 一 | 3.12 | 3.13 | 3.12 | 3.18 | 3.11 | -0.32% | 0.74% | 113488 | 3560万 | 47.83 | 48.21 | -3.22 | 30 | 八一钢铁 | 2024-03-22 五 | 3.20 | 3.20 | 3.13 | 3.20 | 3.11 | -2.19% | 1.18% | 181108 | 5688万 | 47.98 | 48.37 | -3.23 | 31 | 八一钢铁 | 2024-03-21 四 | 3.20 | 3.20 | 3.20 | 3.22 | 3.17 | 0.00% | 1.06% | 162279 | 5186万 | 49.05 | 49.45 | -3.3 | 32 | 八一钢铁 | 2024-03-20 三 | 3.21 | 3.23 | 3.20 | 3.23 | 3.17 | -0.93% | 1.35% | 206411 | 6591万 | 49.05 | 49.45 | -3.3 | 33 | 八一钢铁 | 2024-03-19 二 | 3.18 | 3.19 | 3.23 | 3.34 | 3.17 | 1.25% | 2.46% | 377815 | 12316万 | 49.51 | 49.91 | -3.33 | 34 | 八一钢铁 | 2024-03-18 一 | 3.20 | 3.20 | 3.19 | 3.21 | 3.14 | -0.31% | 1.34% | 205488 | 6516万 | 48.9 | 49.29 | -3.29 | 35 | 八一钢铁 | 2024-03-15 五 | 3.13 | 3.15 | 3.20 | 3.21 | 3.10 | 1.59% | 1.79% | 275117 | 8696万 | 49.05 | 49.45 | -3.3 | 36 | 八一钢铁 | 2024-03-14 四 | 3.13 | 3.14 | 3.15 | 3.21 | 3.12 | 0.32% | 1.34% | 205331 | 6500万 | 48.29 | 48.67 | -3.25 | 37 | 八一钢铁 | 2024-03-08 五 | 3.20 | 3.23 | 3.15 | 3.23 | 3.10 | -2.48% | 1.62% | 248496 | 7827万 | 48.29 | 48.67 | -3.25 | 38 | 八一钢铁 | 2024-03-07 四 | 3.11 | 3.13 | 3.23 | 3.28 | 3.09 | 3.19% | 2.68% | 410618 | 13188万 | 49.51 | 49.91 | -3.33 | 39 | 八一钢铁 | 2024-03-06 三 | 3.03 | 3.04 | 3.13 | 3.25 | 3.02 | 2.96% | 2.06% | 315427 | 9901万 | 47.98 | 48.37 | -3.23 | 40 | 八一钢铁 | 2024-03-05 二 | 3.07 | 3.09 | 3.04 | 3.08 | 3.03 | -1.62% | 0.80% | 123342 | 3761万 | 46.6 | 46.97 | -3.14 | 41 | 八一钢铁 | 2024-03-04 一 | 3.13 | 3.13 | 3.09 | 3.15 | 3.06 | -1.28% | 0.77% | 117713 | 3638万 | 47.37 | 47.75 | -3.19 | 42 | 八一钢铁 | 2024-03-01 五 | 3.16 | 3.15 | 3.13 | 3.18 | 3.11 | -0.63% | 0.68% | 104300 | 3269万 | 47.98 | 48.37 | -3.23 | 43 | 八一钢铁 | 2024-02-29 四 | 3.10 | 3.10 | 3.15 | 3.15 | 3.07 | 1.61% | 1.05% | 160308 | 5002万 | 48.29 | 48.67 | -3.25 | 44 | 八一钢铁 | 2024-02-28 三 | 3.19 | 3.19 | 3.10 | 3.31 | 3.10 | -2.82% | 1.78% | 272114 | 8733万 | 47.52 | 47.9 | -3.2 | 45 | 八一钢铁 | 2024-02-27 二 | 3.12 | 3.14 | 3.19 | 3.20 | 3.11 | 1.59% | 0.98% | 149579 | 4728万 | 48.9 | 49.29 | -3.29 | 46 | 八一钢铁 | 2024-02-26 一 | 3.15 | 3.14 | 3.14 | 3.19 | 3.13 | 0.00% | 1.11% | 170829 | 5391万 | 48.13 | 48.52 | -3.24 | 47 | 八一钢铁 | 2024-02-23 五 | 3.10 | 3.10 | 3.14 | 3.15 | 3.08 | 1.29% | 1.00% | 153747 | 4791万 | 48.13 | 48.52 | -3.24 | 48 | 八一钢铁 | 2024-02-22 四 | 3.04 | 3.06 | 3.10 | 3.10 | 3.03 | 1.31% | 0.81% | 123897 | 3816万 | 47.52 | 47.9 | -3.2 | 49 | 八一钢铁 | 2024-02-21 三 | 3.01 | 3.03 | 3.06 | 3.13 | 2.99 | 0.99% | 1.36% | 208761 | 6413万 | 46.91 | 47.28 | -3.16 | 50 | 八一钢铁 | 2024-02-20 二 | 3.02 | 3.02 | 3.03 | 3.04 | 2.96 | 0.33% | 0.88% | 135025 | 4057万 | 46.45 | 46.82 | -3.13 | 51 | 八一钢铁 | 2024-02-19 一 | 2.98 | 2.97 | 3.02 | 3.05 | 2.97 | 1.68% | 1.56% | 238715 | 7199万 | 46.29 | 46.67 | -3.12 | 52 | 八一钢铁 | 2024-02-08 四 | 2.87 | 2.86 | 2.97 | 2.98 | 2.82 | 3.85% | 2.13% | 326623 | 9487万 | 45.53 | 45.89 | -3.06 | 53 | 八一钢铁 | 2024-02-07 三 | 2.89 | 2.88 | 2.86 | 2.91 | 2.81 | -0.69% | 2.05% | 313695 | 8952万 | 43.84 | 44.19 | -2.95 | 54 | 八一钢铁 | 2024-02-06 二 | 2.76 | 2.78 | 2.88 | 2.92 | 2.67 | 3.60% | 1.84% | 281701 | 7821万 | 44.15 | 44.5 | -2.97 | 55 | 八一钢铁 | 2024-02-05 一 | 2.99 | 2.99 | 2.78 | 2.99 | 2.72 | -7.02% | 2.25% | 345279 | 9741万 | 42.61 | 42.96 | -2.87 | 56 | 八一钢铁 | 2024-02-02 五 | 3.08 | 3.09 | 2.99 | 3.16 | 2.89 | -3.24% | 1.55% | 238317 | 7222万 | 45.83 | 46.2 | -3.08 | 57 | 八一钢铁 | 2024-02-01 四 | 3.14 | 3.16 | 3.09 | 3.17 | 3.08 | -2.22% | 1.25% | 191589 | 5984万 | 47.37 | 47.75 | -3.19 | 58 | 八一钢铁 | 2024-01-31 三 | 3.26 | 3.28 | 3.16 | 3.30 | 3.14 | -3.66% | 1.08% | 165477 | 5308万 | 48.44 | 48.83 | -3.26 | 59 | 八一钢铁 | 2024-01-30 二 | 3.35 | 3.36 | 3.28 | 3.37 | 3.27 | -2.38% | 0.81% | 124691 | 4149万 | 50.28 | 50.68 | -3.38 | 60 | 八一钢铁 | 2024-01-29 一 | 3.44 | 3.44 | 3.36 | 3.46 | 3.35 | -2.33% | 1.03% | 157685 | 5361万 | 51.51 | 51.92 | -3.47 | 61 | 八一钢铁 | 2024-01-26 五 | 3.39 | 3.39 | 3.44 | 3.46 | 3.37 | 1.47% | 1.16% | 177106 | 6080万 | 52.73 | 53.16 | -3.55 | 62 | 八一钢铁 | 2024-01-25 四 | 3.26 | 3.26 | 3.39 | 3.40 | 3.23 | 3.99% | 1.18% | 180792 | 6031万 | 51.97 | 52.38 | -3.5 | 63 | 八一钢铁 | 2024-01-24 三 | 3.17 | 3.15 | 3.26 | 3.26 | 3.12 | 3.49% | 1.27% | 194353 | 6212万 | 49.97 | 50.37 | -3.36 | 64 | 八一钢铁 | 2024-01-23 二 | 3.10 | 3.15 | 3.15 | 3.18 | 3.06 | 0.00% | 1.23% | 188487 | 5891万 | 48.29 | 48.67 | -3.25 | 65 | 八一钢铁 | 2024-01-22 一 | 3.32 | 3.30 | 3.15 | 3.32 | 3.10 | -4.55% | 1.08% | 164928 | 5270万 | 48.29 | 48.67 | -3.25 | 66 | 八一钢铁 | 2024-01-19 五 | 3.34 | 3.34 | 3.30 | 3.34 | 3.27 | -1.20% | 0.68% | 104938 | 3475万 | 50.59 | 50.99 | -3.4 | 67 | 八一钢铁 | 2024-01-18 四 | 3.31 | 3.35 | 3.34 | 3.34 | 3.21 | -0.30% | 1.16% | 177405 | 5794万 | 51.2 | 51.61 | -3.45 | 68 | 八一钢铁 | 2024-01-17 三 | 3.43 | 3.44 | 3.35 | 3.44 | 3.35 | -2.62% | 0.77% | 118238 | 4007万 | 51.35 | 51.76 | -3.46 | 69 | 八一钢铁 | 2024-01-16 二 | 3.45 | 3.47 | 3.44 | 3.48 | 3.38 | -0.86% | 0.77% | 118145 | 4052万 | 52.73 | 53.16 | -3.55 | 70 | 八一钢铁 | 2024-01-15 一 | 3.49 | 3.50 | 3.47 | 3.50 | 3.43 | -0.86% | 0.62% | 95688 | 3313万 | 53.19 | 53.62 | -3.58 | 71 | 八一钢铁 | 2024-01-12 五 | 3.46 | 3.48 | 3.50 | 3.54 | 3.46 | 0.57% | 0.72% | 110505 | 3874万 | 53.65 | 54.08 | -3.61 | 72 | 八一钢铁 | 2024-01-11 四 | 3.49 | 3.49 | 3.48 | 3.49 | 3.44 | -0.29% | 0.96% | 147608 | 5113万 | 53.34 | 53.77 | -3.59 | 73 | 八一钢铁 | 2024-01-10 三 | 3.50 | 3.53 | 3.49 | 3.53 | 3.46 | -1.13% | 0.55% | 84181 | 2944万 | 53.5 | 53.93 | -3.6 | 74 | 八一钢铁 | 2024-01-09 二 | 3.50 | 3.52 | 3.53 | 3.55 | 3.50 | 0.28% | 0.62% | 94582 | 3332万 | 54.11 | 54.55 | -3.64 | 75 | 八一钢铁 | 2024-01-08 一 | 3.59 | 3.58 | 3.52 | 3.59 | 3.50 | -1.68% | 0.65% | 100357 | 3556万 | 53.96 | 54.39 | -3.63 | 76 | 八一钢铁 | 2024-01-05 五 | 3.61 | 3.61 | 3.58 | 3.65 | 3.56 | -0.83% | 0.92% | 140900 | 5096万 | 54.88 | 55.32 | -3.69 | 77 | 八一钢铁 | 2024-01-04 四 | 3.65 | 3.63 | 3.61 | 3.65 | 3.59 | -0.55% | 0.67% | 102181 | 3696万 | 55.34 | 55.78 | -3.72 | 78 | 八一钢铁 | 2024-01-03 三 | 3.61 | 3.62 | 3.63 | 3.65 | 3.60 | 0.28% | 0.75% | 114776 | 4169万 | 55.64 | 56.09 | -3.74 | 79 | 八一钢铁 | 2024-01-02 二 | 3.62 | 3.59 | 3.62 | 3.65 | 3.59 | 0.84% | 0.86% | 131070 | 4750万 | 55.49 | 55.94 | -3.73 | 80 | 八一钢铁 | 2023-12-29 五 | 3.59 | 3.60 | 3.59 | 3.62 | 3.57 | -0.28% | 0.75% | 114282 | 4108万 | 55.03 | 55.47 | -3.7 | 81 | 八一钢铁 | 2023-12-28 四 | 3.55 | 3.54 | 3.60 | 3.62 | 3.52 | 1.69% | 0.97% | 149122 | 5334万 | 55.18 | 55.63 | -3.71 | 82 | 八一钢铁 | 2023-12-27 三 | 3.50 | 3.51 | 3.54 | 3.56 | 3.49 | 0.85% | 0.72% | 109625 | 3865万 | 54.26 | 54.7 | -3.65 | 83 | 八一钢铁 | 2023-12-26 二 | 3.57 | 3.55 | 3.51 | 3.57 | 3.50 | -1.13% | 0.74% | 112948 | 3988万 | 53.8 | 54.24 | -3.62 | 84 | 八一钢铁 | 2023-12-25 一 | 3.59 | 3.60 | 3.55 | 3.59 | 3.53 | -1.39% | 0.69% | 106245 | 3775万 | 54.42 | 54.86 | -3.66 | 85 | 八一钢铁 | 2023-12-22 五 | 3.62 | 3.60 | 3.60 | 3.64 | 3.56 | 0.00% | 0.59% | 90506 | 3261万 | 55.18 | 55.63 | -3.71 | 86 | 八一钢铁 | 2023-12-21 四 | 3.58 | 3.59 | 3.60 | 3.62 | 3.53 | 0.28% | 0.74% | 113243 | 4045万 | 55.18 | 55.63 | -3.71 | 87 | 八一钢铁 | 2023-12-20 三 | 3.63 | 3.63 | 3.59 | 3.65 | 3.58 | -1.10% | 0.58% | 88291 | 3190万 | 55.03 | 55.47 | -3.7 | 88 | 八一钢铁 | 2023-12-19 二 | 3.66 | 3.66 | 3.63 | 3.67 | 3.60 | -0.82% | 0.67% | 103163 | 3744万 | 55.64 | 56.09 | -3.74 | 89 | 八一钢铁 | 2023-12-18 一 | 3.74 | 3.74 | 3.66 | 3.74 | 3.65 | -2.14% | 0.98% | 149896 | 5523万 | 56.1 | 56.56 | -3.78 | 90 | 八一钢铁 | 2023-12-15 五 | 3.74 | 3.74 | 3.74 | 3.78 | 3.73 | 0.00% | 0.77% | 118482 | 4444万 | 57.33 | 57.79 | -3.86 | 91 | 八一钢铁 | 2023-12-14 四 | 3.78 | 3.77 | 3.74 | 3.79 | 3.74 | -0.80% | 0.91% | 138857 | 5226万 | 57.33 | 57.79 | -3.86 | 92 | 八一钢铁 | 2023-12-13 三 | 3.82 | 3.83 | 3.77 | 3.83 | 3.77 | -1.57% | 0.75% | 114597 | 4352万 | 57.79 | 58.25 | -3.89 | 93 | 八一钢铁 | 2023-12-12 二 | 3.83 | 3.85 | 3.83 | 3.85 | 3.79 | -0.52% | 0.83% | 126616 | 4824万 | 58.71 | 59.18 | -3.95 | 94 | 八一钢铁 | 2023-12-11 一 | 3.83 | 3.82 | 3.85 | 3.86 | 3.77 | 0.79% | 1.05% | 161314 | 6158万 | 59.02 | 59.49 | -3.97 | 95 | 八一钢铁 | 2023-12-08 五 | 3.86 | 3.84 | 3.82 | 3.90 | 3.82 | -0.52% | 1.19% | 182484 | 7024万 | 58.56 | 59.03 | -3.94 | 96 | 八一钢铁 | 2023-12-07 四 | 3.87 | 3.88 | 3.84 | 3.88 | 3.82 | -1.03% | 1.18% | 181385 | 6972万 | 58.86 | 59.34 | -3.96 | 97 | 八一钢铁 | 2023-12-06 三 | 3.90 | 3.89 | 3.88 | 3.92 | 3.85 | -0.26% | 0.82% | 126326 | 4913万 | 59.48 | 59.95 | -4 | 98 | 八一钢铁 | 2023-12-05 二 | 3.96 | 3.97 | 3.89 | 3.96 | 3.89 | -2.02% | 0.88% | 134902 | 5291万 | 59.63 | 60.11 | -4.01 | 99 | 八一钢铁 | 2023-12-04 一 | 3.96 | 3.95 | 3.97 | 4.00 | 3.94 | 0.51% | 0.73% | 111904 | 4438万 | 60.86 | 61.35 | -4.09 | 100 | 八一钢铁 | 2023-12-01 五 | 3.94 | 3.94 | 3.95 | 3.97 | 3.92 | 0.25% | 0.54% | 83394 | 3292万 | 60.55 | 61.04 | -4.07 | 101 | 八一钢铁 | 2023-11-30 四 | 3.95 | 3.94 | 3.94 | 3.97 | 3.91 | 0.00% | 0.73% | 111533 | 4394万 | 60.4 | 60.88 | -4.06 | 102 | 八一钢铁 | 2023-11-29 三 | 3.99 | 4.00 | 3.94 | 4.01 | 3.93 | -1.50% | 0.72% | 110524 | 4384万 | 60.4 | 60.88 | -4.06 | 103 | 八一钢铁 | 2023-11-28 二 | 3.99 | 3.99 | 4.00 | 4.00 | 3.95 | 0.25% | 0.73% | 111765 | 4441万 | 61.32 | 61.81 | -4.13 | 104 | 八一钢铁 | 2023-11-24 五 | 4.02 | 4.02 | 4.00 | 4.04 | 3.98 | -0.50% | 0.67% | 102389 | 4106万 | 61.32 | 61.81 | -4.13 | 105 | 八一钢铁 | 2023-11-23 四 | 3.99 | 4.00 | 4.02 | 4.03 | 3.98 | 0.50% | 0.70% | 106845 | 4283万 | 61.62 | 62.12 | -4.15 | 106 | 八一钢铁 | 2023-11-22 三 | 4.04 | 4.04 | 4.00 | 4.06 | 4.00 | -0.99% | 0.96% | 147166 | 5922万 | 61.32 | 61.81 | -4.13 | 107 | 八一钢铁 | 2023-11-21 二 | 4.04 | 4.03 | 4.04 | 4.08 | 4.03 | 0.25% | 1.10% | 168391 | 6839万 | 61.93 | 62.43 | -4.17 | 108 | 八一钢铁 | 2023-11-20 一 | 4.03 | 4.03 | 4.03 | 4.07 | 4.01 | 0.00% | 1.18% | 181456 | 7305万 | 61.78 | 62.27 | -4.16 | 109 | 八一钢铁 | 2023-11-17 五 | 4.03 | 4.03 | 4.03 | 4.06 | 4.00 | 0.00% | 0.74% | 114117 | 4601万 | 61.78 | 62.27 | -4.16 | 110 | 八一钢铁 | 2023-11-16 四 | 4.08 | 4.08 | 4.03 | 4.08 | 4.03 | -1.23% | 0.90% | 137504 | 5562万 | 61.78 | 62.27 | -4.16 | 111 | 八一钢铁 | 2023-11-15 三 | 4.04 | 4.02 | 4.08 | 4.10 | 4.02 | 1.49% | 1.78% | 273430 | 11111万 | 62.54 | 63.05 | -4.21 | 112 | 八一钢铁 | 2023-11-14 二 | 4.04 | 4.04 | 4.02 | 4.05 | 3.98 | -0.50% | 0.88% | 135433 | 5425万 | 61.62 | 62.12 | -4.15 | 113 | 八一钢铁 | 2023-11-13 一 | 3.94 | 3.94 | 4.04 | 4.04 | 3.94 | 2.54% | 1.41% | 216656 | 8685万 | 61.93 | 62.43 | -4.17 | 114 | 八一钢铁 | 2023-11-10 五 | 3.97 | 3.98 | 3.94 | 3.97 | 3.92 | -1.01% | 0.70% | 107422 | 4234万 | 60.4 | 60.88 | -4.06 | 115 | 八一钢铁 | 2023-11-09 四 | 3.97 | 3.98 | 3.98 | 4.00 | 3.93 | 0.00% | 0.70% | 107877 | 4289万 | 61.01 | 61.5 | -4.11 | 116 | 八一钢铁 | 2023-11-08 三 | 3.99 | 4.00 | 3.98 | 4.00 | 3.95 | -0.50% | 0.84% | 129043 | 5132万 | 61.01 | 61.5 | -4.11 | 117 | 八一钢铁 | 2023-11-07 二 | 4.02 | 4.02 | 4.00 | 4.02 | 3.97 | -0.50% | 0.79% | 121357 | 4843万 | 61.32 | 61.81 | -4.13 | 118 | 八一钢铁 | 2023-11-06 一 | 4.01 | 4.00 | 4.02 | 4.03 | 3.98 | 0.50% | 0.86% | 131094 | 5252万 | 61.62 | 62.12 | -4.15 | 119 | 八一钢铁 | 2023-11-03 五 | 4.01 | 4.01 | 4.00 | 4.05 | 3.99 | -0.25% | 0.85% | 130995 | 5256万 | 61.32 | 61.81 | -4.13 | 120 | 八一钢铁 | 2023-11-02 四 | 4.04 | 4.04 | 4.01 | 4.06 | 4.00 | -0.74% | 0.73% | 111389 | 4482万 | 61.47 | 61.96 | -4.14 | 121 | 八一钢铁 | 2023-11-01 三 | 4.11 | 4.03 | 4.04 | 4.15 | 4.03 | 0.25% | 1.32% | 202535 | 8241万 | 61.93 | 62.43 | -4.17 | 122 | 八一钢铁 | 2023-10-31 二 | 4.04 | 4.03 | 4.03 | 4.06 | 3.98 | 0.00% | 0.94% | 144144 | 5789万 | 61.78 | 62.27 | -4.16 | 123 | 八一钢铁 | 2023-10-30 一 | 3.96 | 3.96 | 4.03 | 4.07 | 3.95 | 1.77% | 1.62% | 249075 | 10062万 | 61.78 | 62.27 | -4.16 | 124 | 八一钢铁 | 2023-10-27 五 | 3.91 | 3.93 | 3.96 | 3.97 | 3.90 | 0.76% | 1.24% | 189477 | 7489万 | 60.7 | 61.19 | -3.06 | 125 | 八一钢铁 | 2023-10-26 四 | 3.93 | 3.97 | 3.93 | 3.97 | 3.89 | -1.01% | 1.07% | 163705 | 6423万 | 60.24 | 60.73 | -3.04 | 126 | 八一钢铁 | 2023-10-25 三 | 3.88 | 3.85 | 3.97 | 4.02 | 3.88 | 3.12% | 1.77% | 271635 | 10781万 | 60.86 | 61.35 | -3.07 | 127 | 八一钢铁 | 2023-10-24 二 | 3.80 | 3.79 | 3.85 | 3.85 | 3.77 | 1.58% | 0.70% | 106866 | 4083万 | 59.02 | 59.49 | -2.98 | 128 | 八一钢铁 | 2023-10-20 五 | 3.88 | 3.89 | 3.90 | 3.93 | 3.85 | 0.26% | 0.65% | 99466 | 3878万 | 59.78 | 60.26 | -3.02 | 129 | 八一钢铁 | 2023-10-19 四 | 3.95 | 3.97 | 3.89 | 3.96 | 3.88 | -2.02% | 1.18% | 180200 | 7055万 | 59.63 | 60.11 | -3.01 | 130 | 八一钢铁 | 2023-10-18 三 | 4.02 | 4.03 | 3.97 | 4.03 | 3.96 | -1.49% | 0.93% | 143072 | 5696万 | 60.86 | 61.35 | -3.07 | 131 | 八一钢铁 | 2023-10-17 二 | 4.03 | 4.02 | 4.03 | 4.06 | 4.01 | 0.25% | 0.99% | 151135 | 6087万 | 61.78 | 62.27 | -3.12 | 132 | 八一钢铁 | 2023-10-16 一 | 4.00 | 4.01 | 4.02 | 4.04 | 4.00 | 0.25% | 0.68% | 104347 | 4195万 | 61.62 | 62.12 | -3.11 | 133 | 八一钢铁 | 2023-10-13 五 | 4.04 | 4.06 | 4.01 | 4.05 | 3.99 | -1.23% | 0.89% | 137042 | 5497万 | 61.47 | 61.96 | -3.1 | 134 | 八一钢铁 | 2023-10-12 四 | 4.00 | 3.99 | 4.06 | 4.07 | 3.99 | 1.75% | 1.07% | 163475 | 6599万 | 62.24 | 62.74 | -3.14 | 135 | 八一钢铁 | 2023-10-11 三 | 4.04 | 4.02 | 3.99 | 4.04 | 3.97 | -0.75% | 1.31% | 200842 | 8017万 | 61.16 | 61.65 | -3.09 | 136 | 八一钢铁 | 2023-10-10 二 | 4.09 | 4.08 | 4.02 | 4.10 | 4.01 | -1.47% | 1.70% | 260065 | 10500万 | 61.62 | 62.12 | -3.11 | 137 | 八一钢铁 | 2023-10-09 一 | 4.13 | 4.16 | 4.08 | 4.14 | 4.07 | -1.92% | 1.14% | 175496 | 7180万 | 62.54 | 63.05 | -3.16 | 138 | 八一钢铁 | 2023-09-28 四 | 4.13 | 4.13 | 4.16 | 4.17 | 4.12 | 0.73% | 0.63% | 95817 | 3976万 | 63.77 | 64.28 | -3.22 | 139 | 八一钢铁 | 2023-09-27 三 | 4.15 | 4.16 | 4.13 | 4.18 | 4.13 | -0.72% | 0.79% | 121134 | 5024万 | 63.31 | 63.82 | -3.2 | 140 | 八一钢铁 | 2023-09-26 二 | 4.12 | 4.14 | 4.16 | 4.21 | 4.11 | 0.48% | 1.07% | 164725 | 6865万 | 63.77 | 64.28 | -3.22 | 141 | 八一钢铁 | 2023-09-25 一 | 4.18 | 4.19 | 4.14 | 4.19 | 4.11 | -1.19% | 1.08% | 164847 | 6822万 | 63.46 | 63.97 | -3.2 | 142 | 八一钢铁 | 2023-09-22 五 | 4.19 | 4.22 | 4.19 | 4.20 | 4.12 | -0.71% | 1.20% | 184611 | 7669万 | 64.23 | 64.74 | -3.24 | 143 | 八一钢铁 | 2023-09-21 四 | 4.20 | 4.22 | 4.22 | 4.26 | 4.19 | 0.00% | 0.85% | 130435 | 5501万 | 64.69 | 65.21 | -3.26 | 144 | 八一钢铁 | 2023-09-20 三 | 4.25 | 4.25 | 4.22 | 4.30 | 4.22 | -0.71% | 0.87% | 133340 | 5668万 | 64.69 | 65.21 | -3.26 | 145 | 八一钢铁 | 2023-09-19 二 | 4.23 | 4.21 | 4.25 | 4.29 | 4.21 | 0.95% | 1.26% | 192589 | 8205万 | 65.15 | 65.67 | -3.29 | 146 | 八一钢铁 | 2023-09-18 一 | 4.26 | 4.26 | 4.21 | 4.26 | 4.18 | -1.17% | 1.14% | 174805 | 7355万 | 64.54 | 65.05 | -3.26 | 147 | 八一钢铁 | 2023-09-15 五 | 4.20 | 4.20 | 4.26 | 4.30 | 4.20 | 1.43% | 1.84% | 281515 | 11978万 | 65.3 | 65.83 | -3.3 | 148 | 八一钢铁 | 2023-09-14 四 | 4.16 | 4.16 | 4.20 | 4.22 | 4.15 | 0.96% | 1.08% | 164941 | 6908万 | 64.38 | 64.9 | -3.25 | 149 | 八一钢铁 | 2023-09-13 三 | 4.16 | 4.14 | 4.16 | 4.25 | 4.14 | 0.48% | 1.46% | 223755 | 9363万 | 63.77 | 64.28 | -3.22 | 150 | 八一钢铁 | 2023-09-12 二 | 4.15 | 4.16 | 4.14 | 4.18 | 4.13 | -0.48% | 0.81% | 124050 | 5153万 | 63.46 | 63.97 | -3.2 | 151 | 八一钢铁 | 2023-09-11 一 | 4.13 | 4.13 | 4.16 | 4.17 | 4.09 | 0.73% | 1.17% | 179708 | 7438万 | 63.77 | 64.28 | -3.22 | 152 | 八一钢铁 | 2023-09-08 五 | 4.10 | 4.12 | 4.13 | 4.15 | 4.10 | 0.24% | 1.17% | 179945 | 7411万 | 63.31 | 63.82 | -3.2 | 153 | 八一钢铁 | 2023-09-07 四 | 4.20 | 4.20 | 4.12 | 4.20 | 4.11 | -1.90% | 1.86% | 284658 | 11795万 | 63.16 | 63.66 | -3.19 | 154 | 八一钢铁 | 2023-09-06 三 | 4.27 | 4.29 | 4.20 | 4.29 | 4.18 | -2.10% | 1.88% | 287734 | 12108万 | 64.38 | 64.9 | -3.25 | 155 | 八一钢铁 | 2023-09-05 二 | 4.42 | 4.44 | 4.29 | 4.43 | 4.27 | -3.38% | 2.10% | 321840 | 13892万 | 65.76 | 66.29 | -3.32 | 156 | 八一钢铁 | 2023-09-04 一 | 4.24 | 4.26 | 4.44 | 4.47 | 4.22 | 4.23% | 3.49% | 535063 | 23496万 | 68.06 | 68.61 | -3.44 | 157 | 八一钢铁 | 2023-09-01 五 | 4.10 | 4.10 | 4.26 | 4.38 | 4.10 | 3.90% | 3.62% | 555497 | 23610万 | 65.3 | 65.83 | -3.3 | 158 | 八一钢铁 | 2023-08-31 四 | 4.10 | 4.09 | 4.10 | 4.16 | 4.08 | 0.24% | 1.31% | 200671 | 8261万 | 62.85 | 63.35 | -3.17 | 159 | 八一钢铁 | 2023-08-30 三 | 4.16 | 4.18 | 4.09 | 4.18 | 4.08 | -2.15% | 1.95% | 299068 | 12298万 | 62.7 | 63.2 | -3.16 | 160 | 八一钢铁 | 2023-08-29 二 | 4.25 | 4.25 | 4.18 | 4.29 | 4.15 | -1.65% | 2.49% | 381879 | 15984万 | 64.08 | 64.59 | -3.23 | 161 | 八一钢铁 | 2023-08-28 一 | 4.35 | 4.13 | 4.25 | 4.42 | 4.24 | 2.91% | 2.76% | 423049 | 18331万 | 65.15 | 65.67 | -3.29 | 162 | 八一钢铁 | 2023-08-25 五 | 4.08 | 4.10 | 4.13 | 4.20 | 4.03 | 0.73% | 1.54% | 236315 | 9792万 | 63.31 | 63.82 | -4.25 | 163 | 八一钢铁 | 2023-08-23 三 | 4.28 | 4.27 | 4.21 | 4.31 | 4.20 | -1.41% | 0.94% | 143480 | 6075万 | 64.54 | 65.05 | -4.34 | 164 | 八一钢铁 | 2023-08-22 二 | 4.21 | 4.22 | 4.27 | 4.29 | 4.20 | 1.18% | 1.01% | 154232 | 6559万 | 65.45 | 65.98 | -4.4 |
|
行情刷新 | 流通股东
|