| 股票名称 | 代码 600621 | 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 | 华鑫股份 | 2024-05-07 二 | 14.32 | 14.35 | 14.24 | 14.39 | 14.16 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 华鑫股份 | 2024-05-06 一 | 14.52 | 14.34 | 14.35 | 14.55 | 14.17 | 0.07% | 3.15% | 333788 | 47957万 | 152.24 | 152.24 | 41.13 | 3 | 华鑫股份 | 2024-04-30 二 | 14.50 | 14.70 | 14.34 | 14.73 | 14.30 | -2.45% | 3.42% | 362542 | 52453万 | 152.13 | 152.13 | 41.1 | 4 | 华鑫股份 | 2024-04-29 一 | 14.10 | 14.20 | 14.70 | 14.70 | 14.02 | 3.52% | 6.20% | 657611 | 94549万 | 155.95 | 155.95 | 42.13 | 5 | 华鑫股份 | 2024-04-26 五 | 13.65 | 13.13 | 14.20 | 14.44 | 13.38 | 8.15% | 6.11% | 647933 | 89918万 | 150.65 | 150.65 | 40.7 | 6 | 华鑫股份 | 2024-04-25 四 | 13.20 | 13.31 | 13.13 | 13.30 | 13.06 | -1.35% | 1.80% | 190791 | 25113万 | 139.3 | 139.3 | 35.06 | 7 | 华鑫股份 | 2024-04-24 三 | 13.45 | 13.36 | 13.31 | 13.78 | 13.22 | -0.37% | 2.81% | 297833 | 40144万 | 141.21 | 141.21 | 35.54 | 8 | 华鑫股份 | 2024-04-23 二 | 13.26 | 13.19 | 13.36 | 13.40 | 13.21 | 1.29% | 1.78% | 189113 | 25204万 | 141.74 | 141.74 | 35.67 | 9 | 华鑫股份 | 2024-04-22 一 | 13.14 | 13.27 | 13.19 | 13.43 | 13.09 | -0.60% | 1.56% | 165209 | 21879万 | 139.93 | 139.93 | 35.22 | 10 | 华鑫股份 | 2024-04-19 五 | 13.20 | 13.22 | 13.27 | 13.44 | 13.13 | 0.38% | 2.24% | 238036 | 31650万 | 140.78 | 140.78 | 35.43 | 11 | 华鑫股份 | 2024-04-18 四 | 12.83 | 12.90 | 13.22 | 13.67 | 12.76 | 2.48% | 3.69% | 391578 | 52084万 | 140.25 | 140.25 | 35.3 | 12 | 华鑫股份 | 2024-04-17 三 | 12.61 | 12.55 | 12.90 | 12.92 | 12.61 | 2.79% | 2.04% | 216479 | 27734万 | 136.86 | 136.86 | 34.45 | 13 | 华鑫股份 | 2024-04-16 二 | 13.10 | 13.28 | 12.55 | 13.20 | 12.51 | -5.50% | 2.59% | 275024 | 35349万 | 133.14 | 133.14 | 33.51 | 14 | 华鑫股份 | 2024-04-15 一 | 13.00 | 13.01 | 13.28 | 13.47 | 12.76 | 2.08% | 3.07% | 325452 | 42949万 | 140.89 | 140.89 | 35.46 | 15 | 华鑫股份 | 2024-04-12 五 | 13.43 | 13.39 | 13.01 | 13.50 | 12.99 | -2.84% | 2.14% | 227425 | 29972万 | 138.02 | 138.02 | 34.74 | 16 | 华鑫股份 | 2024-04-11 四 | 13.31 | 13.38 | 13.39 | 13.63 | 13.25 | 0.07% | 1.68% | 177841 | 23999万 | 142.05 | 142.05 | 35.75 | 17 | 华鑫股份 | 2024-04-10 三 | 13.78 | 13.78 | 13.38 | 13.79 | 13.31 | -2.90% | 1.76% | 186202 | 25067万 | 141.95 | 141.95 | 35.73 | 18 | 华鑫股份 | 2024-04-09 二 | 13.68 | 13.70 | 13.78 | 13.80 | 13.59 | 0.58% | 1.40% | 148488 | 20357万 | 146.19 | 146.19 | 36.8 | 19 | 华鑫股份 | 2024-04-08 一 | 13.61 | 13.90 | 13.70 | 14.05 | 13.42 | -1.44% | 2.06% | 218370 | 30072万 | 145.34 | 145.34 | 36.58 | 20 | 华鑫股份 | 2024-04-03 三 | 14.04 | 14.04 | 13.90 | 14.21 | 13.89 | -1.00% | 1.83% | 193786 | 27209万 | 147.47 | 147.47 | 37.12 | 21 | 华鑫股份 | 2024-04-02 二 | 14.25 | 14.32 | 14.04 | 14.28 | 13.95 | -1.96% | 2.09% | 221629 | 31244万 | 148.95 | 148.95 | 37.49 | 22 | 华鑫股份 | 2024-04-01 一 | 14.35 | 14.16 | 14.32 | 14.44 | 14.05 | 1.13% | 3.16% | 335658 | 47670万 | 151.92 | 151.92 | 38.24 | 23 | 华鑫股份 | 2024-03-29 五 | 13.83 | 13.82 | 14.16 | 14.16 | 13.58 | 2.46% | 3.23% | 342991 | 47565万 | 150.22 | 150.22 | 37.81 | 24 | 华鑫股份 | 2024-03-28 四 | 13.72 | 13.67 | 13.82 | 14.06 | 13.72 | 1.10% | 2.65% | 281018 | 38948万 | 146.62 | 146.62 | 28.03 | 25 | 华鑫股份 | 2024-03-27 三 | 14.34 | 14.44 | 13.67 | 14.38 | 13.65 | -5.33% | 3.14% | 332863 | 46408万 | 145.02 | 145.02 | 27.72 | 26 | 华鑫股份 | 2024-03-26 二 | 14.24 | 14.20 | 14.44 | 14.84 | 14.24 | 1.69% | 3.49% | 369737 | 53747万 | 153.19 | 153.19 | 29.28 | 27 | 华鑫股份 | 2024-03-25 一 | 14.78 | 14.98 | 14.20 | 14.78 | 14.17 | -5.21% | 4.02% | 426927 | 61886万 | 150.65 | 150.65 | 28.8 | 28 | 华鑫股份 | 2024-03-22 五 | 15.45 | 15.48 | 14.98 | 15.48 | 14.96 | -3.23% | 4.09% | 433882 | 65830万 | 158.92 | 158.92 | 30.38 | 29 | 华鑫股份 | 2024-03-21 四 | 15.37 | 15.41 | 15.48 | 15.65 | 15.31 | 0.45% | 4.12% | 437390 | 67696万 | 164.23 | 164.23 | 31.39 | 30 | 华鑫股份 | 2024-03-20 三 | 15.27 | 15.42 | 15.41 | 15.49 | 15.11 | -0.06% | 4.57% | 484863 | 74161万 | 163.48 | 163.48 | 31.25 | 31 | 华鑫股份 | 2024-03-19 二 | 15.67 | 15.67 | 15.42 | 16.06 | 15.42 | -1.60% | 6.06% | 643306 | 101350万 | 163.59 | 163.59 | 31.27 | 32 | 华鑫股份 | 2024-03-18 一 | 15.31 | 15.20 | 15.67 | 16.60 | 15.24 | 3.09% | 7.73% | 819893 | 129230万 | 166.24 | 166.24 | 31.78 | 33 | 华鑫股份 | 2024-03-15 五 | 15.06 | 15.15 | 15.20 | 15.20 | 14.89 | 0.33% | 4.40% | 466958 | 70307万 | 161.26 | 161.26 | 30.82 | 34 | 华鑫股份 | 2024-03-14 四 | 14.75 | 14.83 | 15.15 | 15.26 | 14.68 | 2.16% | 6.64% | 703928 | 105847万 | 160.73 | 160.73 | 30.72 | 35 | 华鑫股份 | 2024-03-08 五 | 14.43 | 14.48 | 14.56 | 14.76 | 14.43 | 0.55% | 2.93% | 310680 | 45327万 | 154.47 | 154.47 | 29.53 | 36 | 华鑫股份 | 2024-03-07 四 | 14.76 | 14.81 | 14.48 | 14.92 | 14.42 | -2.23% | 4.40% | 466816 | 68476万 | 153.62 | 153.62 | 29.36 | 37 | 华鑫股份 | 2024-03-06 三 | 14.83 | 15.02 | 14.81 | 15.18 | 14.57 | -1.40% | 4.55% | 482363 | 71801万 | 157.12 | 157.12 | 30.03 | 38 | 华鑫股份 | 2024-03-05 二 | 15.15 | 15.40 | 15.02 | 15.30 | 14.86 | -2.47% | 5.40% | 572597 | 85999万 | 159.35 | 159.35 | 30.46 | 39 | 华鑫股份 | 2024-03-04 一 | 14.71 | 14.85 | 15.40 | 15.70 | 14.57 | 3.70% | 7.94% | 842526 | 127219万 | 163.38 | 163.38 | 31.23 | 40 | 华鑫股份 | 2024-03-01 五 | 14.70 | 14.79 | 14.85 | 15.05 | 14.53 | 0.41% | 5.79% | 614667 | 90634万 | 157.54 | 157.54 | 30.11 | 41 | 华鑫股份 | 2024-02-29 四 | 14.03 | 14.30 | 14.79 | 14.80 | 14.03 | 3.43% | 6.43% | 682175 | 99158万 | 156.91 | 156.91 | 29.99 | 42 | 华鑫股份 | 2024-02-28 三 | 14.70 | 14.58 | 14.30 | 15.31 | 14.26 | -1.92% | 10.88% | 1154215 | 171725万 | 151.71 | 151.71 | 29 | 43 | 华鑫股份 | 2024-02-27 二 | 14.17 | 14.27 | 14.58 | 14.58 | 14.16 | 2.17% | 5.03% | 533417 | 76742万 | 154.68 | 154.68 | 29.57 | 44 | 华鑫股份 | 2024-02-26 一 | 14.34 | 14.50 | 14.27 | 14.52 | 14.23 | -1.59% | 5.00% | 530020 | 76052万 | 151.39 | 151.39 | 28.94 | 45 | 华鑫股份 | 2024-02-23 五 | 14.60 | 14.60 | 14.50 | 14.85 | 14.37 | -0.68% | 7.36% | 780634 | 113642万 | 153.83 | 153.83 | 29.4 | 46 | 华鑫股份 | 2024-02-22 四 | 13.89 | 14.08 | 14.60 | 14.60 | 13.85 | 3.69% | 8.08% | 857465 | 123231万 | 154.89 | 154.89 | 29.61 | 47 | 华鑫股份 | 2024-02-21 三 | 13.70 | 14.17 | 14.08 | 14.78 | 13.62 | -0.64% | 9.38% | 995406 | 140774万 | 149.37 | 149.37 | 28.55 | 48 | 华鑫股份 | 2024-02-20 二 | 13.15 | 13.25 | 14.17 | 14.57 | 13.04 | 6.94% | 9.82% | 1042166 | 143741万 | 150.33 | 150.33 | 28.73 | 49 | 华鑫股份 | 2024-02-19 一 | 12.81 | 13.06 | 13.25 | 13.25 | 12.51 | 1.45% | 5.84% | 619605 | 80578万 | 140.57 | 140.57 | 26.87 | 50 | 华鑫股份 | 2024-02-08 四 | 12.70 | 12.36 | 13.06 | 13.43 | 12.66 | 5.66% | 6.92% | 733654 | 95928万 | 138.55 | 138.55 | 26.48 | 51 | 华鑫股份 | 2024-02-07 三 | 12.46 | 12.69 | 12.36 | 12.95 | 12.20 | -2.60% | 6.27% | 664689 | 83999万 | 131.13 | 131.13 | 25.06 | 52 | 华鑫股份 | 2024-02-06 二 | 11.67 | 12.20 | 12.69 | 13.04 | 11.30 | 4.02% | 7.19% | 763035 | 93010万 | 134.63 | 134.63 | 25.73 | 53 | 华鑫股份 | 2024-02-05 一 | 13.18 | 13.55 | 12.20 | 13.37 | 12.20 | -9.96% | 7.46% | 791293 | 99857万 | 129.43 | 129.43 | 24.74 | 54 | 华鑫股份 | 2024-02-02 五 | 14.33 | 14.33 | 13.55 | 14.48 | 13.16 | -5.44% | 9.27% | 982988 | 134742万 | 143.75 | 143.75 | 27.48 | 55 | 华鑫股份 | 2024-02-01 四 | 14.01 | 13.98 | 14.33 | 14.78 | 14.01 | 2.50% | 8.26% | 876113 | 126907万 | 152.03 | 152.03 | 29.06 | 56 | 华鑫股份 | 2024-01-31 三 | 15.03 | 15.25 | 13.98 | 15.25 | 13.95 | -8.33% | 9.51% | 1009332 | 147232万 | 148.31 | 148.31 | 28.35 | 57 | 华鑫股份 | 2024-01-30 二 | 14.83 | 15.76 | 15.25 | 15.85 | 14.69 | -3.24% | 10.93% | 1159274 | 176347万 | 161.79 | 161.79 | 30.92 | 58 | 华鑫股份 | 2024-01-29 一 | 17.01 | 17.51 | 15.76 | 17.20 | 15.76 | -9.99% | 11.80% | 1251447 | 203668万 | 167.2 | 167.2 | 31.96 | 59 | 华鑫股份 | 2024-01-26 五 | 17.96 | 17.02 | 17.51 | 18.70 | 16.70 | 2.88% | 19.65% | 2085013 | 368785万 | 185.76 | 185.76 | 35.51 | 60 | 华鑫股份 | 2024-01-25 四 | 15.91 | 15.47 | 17.02 | 17.02 | 15.68 | 10.02% | 9.94% | 1054927 | 174163万 | 180.57 | 180.57 | 34.51 | 61 | 华鑫股份 | 2024-01-24 三 | 14.10 | 14.06 | 15.47 | 15.47 | 14.01 | 10.03% | 10.74% | 1139275 | 168942万 | 164.12 | 164.12 | 31.37 | 62 | 华鑫股份 | 2024-01-23 二 | 13.40 | 13.42 | 14.06 | 14.37 | 13.22 | 4.77% | 7.43% | 788190 | 109861万 | 149.16 | 149.16 | 28.51 | 63 | 华鑫股份 | 2024-01-22 一 | 13.96 | 13.95 | 13.42 | 14.06 | 13.01 | -3.80% | 5.88% | 623348 | 85506万 | 142.37 | 142.37 | 27.21 | 64 | 华鑫股份 | 2024-01-19 五 | 13.90 | 14.35 | 13.95 | 14.13 | 13.77 | -2.79% | 6.27% | 665532 | 92790万 | 148 | 148 | 28.29 | 65 | 华鑫股份 | 2024-01-18 四 | 13.51 | 13.51 | 14.35 | 14.48 | 13.50 | 6.22% | 10.68% | 1133458 | 158921万 | 152.24 | 152.24 | 29.1 | 66 | 华鑫股份 | 2024-01-17 三 | 13.81 | 14.03 | 13.51 | 13.97 | 13.50 | -3.71% | 8.16% | 865786 | 119311万 | 143.33 | 143.33 | 27.4 | 67 | 华鑫股份 | 2024-01-16 二 | 13.12 | 12.94 | 14.03 | 14.23 | 13.01 | 8.42% | 10.81% | 1146308 | 158595万 | 148.84 | 148.84 | 28.45 | 68 | 华鑫股份 | 2024-01-15 一 | 12.92 | 12.89 | 12.94 | 13.15 | 12.83 | 0.39% | 2.16% | 229078 | 29793万 | 137.28 | 137.28 | 26.24 | 69 | 华鑫股份 | 2024-01-12 五 | 13.16 | 13.25 | 12.89 | 13.22 | 12.86 | -2.72% | 2.98% | 316301 | 41225万 | 136.75 | 136.75 | 26.14 | 70 | 华鑫股份 | 2024-01-11 四 | 12.90 | 12.85 | 13.25 | 13.43 | 12.62 | 3.11% | 4.84% | 513077 | 67407万 | 140.57 | 140.57 | 26.87 | 71 | 华鑫股份 | 2024-01-10 三 | 12.98 | 13.14 | 12.85 | 13.30 | 12.71 | -2.21% | 4.42% | 469139 | 61144万 | 136.33 | 136.33 | 26.06 | 72 | 华鑫股份 | 2024-01-09 二 | 13.52 | 13.58 | 13.14 | 13.62 | 12.91 | -3.24% | 5.50% | 583544 | 77119万 | 139.4 | 139.4 | 26.65 | 73 | 华鑫股份 | 2024-01-08 一 | 13.24 | 13.32 | 13.58 | 13.75 | 13.17 | 1.95% | 6.19% | 657202 | 89032万 | 144.07 | 144.07 | 27.54 | 74 | 华鑫股份 | 2024-01-05 五 | 13.35 | 13.46 | 13.32 | 13.81 | 13.23 | -1.04% | 4.69% | 497079 | 67025万 | 141.31 | 141.31 | 27.01 | 75 | 华鑫股份 | 2024-01-04 四 | 13.30 | 13.27 | 13.46 | 13.67 | 13.21 | 1.43% | 6.13% | 649888 | 87529万 | 142.8 | 142.8 | 27.29 | 76 | 华鑫股份 | 2024-01-03 三 | 13.36 | 13.37 | 13.27 | 13.42 | 13.13 | -0.75% | 3.18% | 337565 | 44773万 | 140.78 | 140.78 | 26.91 | 77 | 华鑫股份 | 2024-01-02 二 | 13.80 | 14.07 | 13.37 | 13.89 | 13.32 | -4.98% | 5.21% | 552464 | 74808万 | 141.84 | 141.84 | 27.11 | 78 | 华鑫股份 | 2023-12-29 五 | 14.05 | 14.19 | 14.07 | 14.20 | 13.73 | -0.85% | 8.69% | 922405 | 128764万 | 149.27 | 149.27 | 28.53 | 79 | 华鑫股份 | 2023-12-28 四 | 12.71 | 12.90 | 14.19 | 14.19 | 12.69 | 10.00% | 10.44% | 1107604 | 153052万 | 150.54 | 150.54 | 28.78 | 80 | 华鑫股份 | 2023-12-27 三 | 12.07 | 12.06 | 12.90 | 13.27 | 12.07 | 6.97% | 7.01% | 743534 | 95409万 | 136.86 | 136.86 | 26.16 | 81 | 华鑫股份 | 2023-12-26 二 | 11.90 | 11.93 | 12.06 | 12.15 | 11.88 | 1.09% | 1.32% | 139657 | 16764万 | 127.94 | 127.94 | 24.46 | 82 | 华鑫股份 | 2023-12-25 一 | 11.92 | 12.05 | 11.93 | 12.02 | 11.81 | -1.00% | 0.93% | 98416 | 11739万 | 126.57 | 126.57 | 24.19 | 83 | 华鑫股份 | 2023-12-22 五 | 12.06 | 12.11 | 12.05 | 12.18 | 11.89 | -0.50% | 1.41% | 149693 | 17976万 | 127.84 | 127.84 | 24.44 | 84 | 华鑫股份 | 2023-12-21 四 | 12.05 | 12.17 | 12.11 | 12.14 | 11.82 | -0.49% | 1.88% | 199017 | 23873万 | 128.47 | 128.47 | 24.56 | 85 | 华鑫股份 | 2023-12-20 三 | 12.57 | 12.65 | 12.17 | 12.59 | 12.14 | -3.79% | 2.67% | 282922 | 34767万 | 129.11 | 129.11 | 24.68 | 86 | 华鑫股份 | 2023-12-19 二 | 12.85 | 12.95 | 12.65 | 13.00 | 12.41 | -2.32% | 3.75% | 397338 | 50533万 | 134.2 | 134.2 | 25.65 | 87 | 华鑫股份 | 2023-12-18 一 | 13.03 | 13.34 | 12.95 | 13.26 | 12.86 | -2.92% | 4.44% | 471500 | 61403万 | 137.39 | 137.39 | 26.26 | 88 | 华鑫股份 | 2023-12-15 五 | 12.65 | 12.56 | 13.34 | 13.81 | 12.63 | 6.21% | 7.38% | 783375 | 104219万 | 141.52 | 141.52 | 27.05 | 89 | 华鑫股份 | 2023-12-14 四 | 12.68 | 12.56 | 12.56 | 12.79 | 12.48 | 0.00% | 1.99% | 211243 | 26696万 | 133.25 | 133.25 | 25.47 | 90 | 华鑫股份 | 2023-12-13 三 | 12.60 | 12.68 | 12.56 | 12.72 | 12.52 | -0.95% | 1.57% | 166819 | 21060万 | 133.25 | 133.25 | 25.47 | 91 | 华鑫股份 | 2023-12-12 二 | 12.38 | 12.48 | 12.68 | 12.80 | 12.32 | 1.60% | 2.85% | 302038 | 38024万 | 134.52 | 134.52 | 25.71 | 92 | 华鑫股份 | 2023-12-11 一 | 12.17 | 12.19 | 12.48 | 12.51 | 11.87 | 2.38% | 2.06% | 218684 | 26757万 | 132.4 | 132.4 | 25.31 | 93 | 华鑫股份 | 2023-12-08 五 | 12.36 | 12.45 | 12.19 | 12.47 | 12.17 | -2.09% | 1.72% | 182459 | 22457万 | 129.32 | 129.32 | 24.72 | 94 | 华鑫股份 | 2023-12-07 四 | 12.02 | 12.04 | 12.45 | 12.54 | 11.99 | 3.41% | 2.69% | 285074 | 35225万 | 132.08 | 132.08 | 25.25 | 95 | 华鑫股份 | 2023-12-06 三 | 12.10 | 12.12 | 12.04 | 12.21 | 12.02 | -0.66% | 0.92% | 97555 | 11814万 | 127.73 | 127.73 | 24.42 | 96 | 华鑫股份 | 2023-12-05 二 | 12.22 | 12.22 | 12.12 | 12.30 | 12.10 | -0.82% | 1.12% | 118881 | 14496万 | 128.58 | 128.58 | 24.58 | 97 | 华鑫股份 | 2023-12-04 一 | 12.25 | 12.26 | 12.22 | 12.29 | 12.19 | -0.33% | 0.89% | 94227 | 11528万 | 129.64 | 129.64 | 24.78 | 98 | 华鑫股份 | 2023-12-01 五 | 12.23 | 12.26 | 12.26 | 12.28 | 12.16 | 0.00% | 1.00% | 105790 | 12931万 | 130.07 | 130.07 | 24.86 | 99 | 华鑫股份 | 2023-11-30 四 | 12.27 | 12.24 | 12.26 | 12.39 | 12.13 | 0.16% | 1.33% | 141058 | 17295万 | 130.07 | 130.07 | 24.86 | 100 | 华鑫股份 | 2023-11-29 三 | 12.26 | 12.28 | 12.24 | 12.40 | 12.15 | -0.33% | 1.36% | 143836 | 17631万 | 129.85 | 129.85 | 24.82 | 101 | 华鑫股份 | 2023-11-28 二 | 12.62 | 12.66 | 12.28 | 12.74 | 12.18 | -3.00% | 2.76% | 293188 | 36316万 | 130.28 | 130.28 | 24.9 | 102 | 华鑫股份 | 2023-11-24 五 | 12.40 | 12.42 | 12.22 | 12.45 | 12.20 | -1.61% | 0.89% | 94323 | 11582万 | 129.64 | 129.64 | 24.78 | 103 | 华鑫股份 | 2023-11-23 四 | 12.30 | 12.25 | 12.42 | 12.47 | 12.25 | 1.39% | 1.02% | 108065 | 13351万 | 131.76 | 131.76 | 25.19 | 104 | 华鑫股份 | 2023-11-22 三 | 12.37 | 12.41 | 12.25 | 12.50 | 12.24 | -1.29% | 1.28% | 136083 | 16802万 | 129.96 | 129.96 | 24.84 | 105 | 华鑫股份 | 2023-11-21 二 | 12.55 | 12.48 | 12.41 | 12.71 | 12.40 | -0.56% | 1.70% | 180073 | 22616万 | 131.66 | 131.66 | 25.17 | 106 | 华鑫股份 | 2023-11-20 一 | 12.60 | 12.57 | 12.48 | 12.60 | 12.34 | -0.72% | 1.32% | 140126 | 17423万 | 132.4 | 132.4 | 25.31 | 107 | 华鑫股份 | 2023-11-17 五 | 12.56 | 12.60 | 12.57 | 12.66 | 12.51 | -0.24% | 1.06% | 112904 | 14189万 | 133.36 | 133.36 | 25.49 | 108 | 华鑫股份 | 2023-11-16 四 | 12.65 | 12.70 | 12.60 | 12.80 | 12.60 | -0.79% | 1.47% | 155702 | 19758万 | 133.67 | 133.67 | 25.55 | 109 | 华鑫股份 | 2023-11-15 三 | 12.84 | 12.77 | 12.70 | 12.98 | 12.68 | -0.55% | 2.56% | 271712 | 34894万 | 134.73 | 134.73 | 25.75 | 110 | 华鑫股份 | 2023-11-14 二 | 12.51 | 12.53 | 12.77 | 12.93 | 12.48 | 1.92% | 3.29% | 349157 | 44578万 | 135.48 | 135.48 | 25.9 | 111 | 华鑫股份 | 2023-11-13 一 | 12.59 | 12.49 | 12.53 | 12.59 | 12.40 | 0.32% | 1.70% | 180700 | 22635万 | 132.93 | 132.93 | 25.41 | 112 | 华鑫股份 | 2023-11-10 五 | 12.42 | 12.43 | 12.49 | 12.51 | 12.35 | 0.48% | 1.90% | 201588 | 25082万 | 132.51 | 132.51 | 25.33 | 113 | 华鑫股份 | 2023-11-09 四 | 12.51 | 12.56 | 12.43 | 12.58 | 12.39 | -1.04% | 1.89% | 200834 | 25040万 | 131.87 | 131.87 | 25.21 | 114 | 华鑫股份 | 2023-11-08 三 | 12.85 | 12.85 | 12.56 | 12.88 | 12.43 | -2.26% | 3.16% | 334727 | 42145万 | 133.25 | 133.25 | 25.47 | 115 | 华鑫股份 | 2023-11-07 二 | 12.70 | 12.90 | 12.85 | 12.98 | 12.66 | -0.39% | 3.46% | 367463 | 47302万 | 136.33 | 136.33 | 26.06 | 116 | 华鑫股份 | 2023-11-06 一 | 12.69 | 12.34 | 12.90 | 12.91 | 12.50 | 4.54% | 4.38% | 464423 | 59119万 | 136.86 | 136.86 | 26.16 | 117 | 华鑫股份 | 2023-11-03 五 | 12.34 | 12.39 | 12.34 | 12.54 | 12.18 | -0.40% | 2.57% | 273095 | 33689万 | 130.91 | 130.91 | 25.02 | 118 | 华鑫股份 | 2023-11-02 四 | 12.45 | 12.62 | 12.39 | 12.84 | 12.37 | -1.82% | 3.19% | 338117 | 42418万 | 131.45 | 131.45 | 25.13 | 119 | 华鑫股份 | 2023-11-01 三 | 12.55 | 12.30 | 12.62 | 12.95 | 12.30 | 2.60% | 4.66% | 494391 | 62613万 | 133.89 | 133.89 | 25.59 | 120 | 华鑫股份 | 2023-10-31 二 | 12.40 | 12.42 | 12.30 | 12.58 | 12.23 | -0.97% | 2.74% | 290539 | 35966万 | 130.49 | 130.49 | 24.94 | 121 | 华鑫股份 | 2023-10-30 一 | 11.90 | 11.86 | 12.42 | 12.78 | 11.90 | 4.72% | 4.46% | 473211 | 58320万 | 131.76 | 131.76 | 25.19 | 122 | 华鑫股份 | 2023-10-27 五 | 11.85 | 11.94 | 11.86 | 11.94 | 11.74 | -0.67% | 2.00% | 212359 | 25100万 | 125.82 | 125.82 | 38.82 | 123 | 华鑫股份 | 2023-10-26 四 | 11.90 | 12.03 | 11.94 | 12.04 | 11.73 | -0.75% | 2.62% | 277582 | 32942万 | 126.67 | 126.67 | 39.08 | 124 | 华鑫股份 | 2023-10-25 三 | 12.37 | 12.35 | 12.03 | 12.49 | 11.99 | -2.59% | 3.50% | 370844 | 45286万 | 127.63 | 127.63 | 39.38 | 125 | 华鑫股份 | 2023-10-24 二 | 11.98 | 11.90 | 12.35 | 12.37 | 11.81 | 3.78% | 4.24% | 449969 | 54602万 | 131.02 | 131.02 | 40.42 | 126 | 华鑫股份 | 2023-10-23 一 | 11.82 | 12.06 | 11.90 | 11.95 | 11.59 | -1.33% | 3.12% | 330497 | 38907万 | 126.25 | 126.25 | 38.95 | 127 | 华鑫股份 | 2023-10-20 五 | 11.48 | 11.55 | 12.06 | 12.10 | 11.46 | 4.42% | 4.01% | 425661 | 50432万 | 127.94 | 127.94 | 39.47 | 128 | 华鑫股份 | 2023-10-19 四 | 11.34 | 11.40 | 11.55 | 11.79 | 11.31 | 1.32% | 2.63% | 279321 | 32460万 | 122.53 | 122.53 | 37.81 | 129 | 华鑫股份 | 2023-10-18 三 | 11.43 | 11.44 | 11.40 | 11.55 | 11.34 | -0.35% | 1.48% | 157399 | 18042万 | 120.94 | 120.94 | 37.31 | 130 | 华鑫股份 | 2023-10-17 二 | 11.23 | 11.27 | 11.44 | 11.55 | 11.21 | 1.51% | 1.91% | 202199 | 23102万 | 121.37 | 121.37 | 37.44 | 131 | 华鑫股份 | 2023-10-16 一 | 11.24 | 11.22 | 11.27 | 11.36 | 11.12 | 0.45% | 1.11% | 117249 | 13203万 | 119.56 | 119.56 | 36.89 | 132 | 华鑫股份 | 2023-10-13 五 | 11.20 | 11.30 | 11.22 | 11.29 | 11.11 | -0.71% | 0.72% | 76841 | 8622万 | 119.03 | 119.03 | 36.72 | 133 | 华鑫股份 | 2023-10-12 四 | 11.38 | 11.22 | 11.30 | 11.43 | 11.26 | 0.71% | 0.97% | 102793 | 11625万 | 119.88 | 119.88 | 36.99 | 134 | 华鑫股份 | 2023-10-11 三 | 11.22 | 11.21 | 11.22 | 11.32 | 11.21 | 0.09% | 0.78% | 82515 | 9288万 | 119.03 | 119.03 | 36.72 | 135 | 华鑫股份 | 2023-10-10 二 | 11.33 | 11.28 | 11.21 | 11.36 | 11.18 | -0.62% | 0.81% | 85940 | 9676万 | 118.93 | 118.93 | 36.69 | 136 | 华鑫股份 | 2023-10-09 一 | 11.43 | 11.48 | 11.28 | 11.43 | 11.19 | -1.74% | 1.24% | 131209 | 14779万 | 119.67 | 119.67 | 36.92 | 137 | 华鑫股份 | 2023-09-28 四 | 11.55 | 11.45 | 11.48 | 11.57 | 11.44 | 0.26% | 0.83% | 87739 | 10077万 | 121.79 | 121.79 | 37.58 | 138 | 华鑫股份 | 2023-09-27 三 | 11.46 | 11.49 | 11.45 | 11.54 | 11.44 | -0.35% | 1.10% | 116952 | 13423万 | 121.47 | 121.47 | 37.48 | 139 | 华鑫股份 | 2023-09-26 二 | 11.47 | 11.51 | 11.49 | 11.59 | 11.45 | -0.17% | 0.86% | 91036 | 10490万 | 121.9 | 121.9 | 37.61 | 140 | 华鑫股份 | 2023-09-25 一 | 11.74 | 11.98 | 11.51 | 11.79 | 11.48 | -3.92% | 2.08% | 220843 | 25627万 | 122.11 | 122.11 | 37.67 | 141 | 华鑫股份 | 2023-09-22 五 | 11.56 | 11.60 | 11.98 | 12.03 | 11.55 | 3.28% | 2.62% | 278427 | 32918万 | 127.1 | 127.1 | 39.21 | 142 | 华鑫股份 | 2023-09-21 四 | 11.64 | 11.64 | 11.60 | 11.75 | 11.53 | -0.34% | 1.03% | 109771 | 12749万 | 123.06 | 123.06 | 37.97 | 143 | 华鑫股份 | 2023-09-20 三 | 11.59 | 11.64 | 11.64 | 11.79 | 11.57 | 0.00% | 1.26% | 134114 | 15685万 | 123.49 | 123.49 | 38.1 | 144 | 华鑫股份 | 2023-09-19 二 | 11.70 | 11.68 | 11.64 | 11.76 | 11.61 | -0.34% | 1.30% | 137615 | 16073万 | 123.49 | 123.49 | 38.1 | 145 | 华鑫股份 | 2023-09-18 一 | 11.63 | 11.70 | 11.68 | 11.75 | 11.59 | -0.17% | 1.05% | 111255 | 13003万 | 123.91 | 123.91 | 38.23 | 146 | 华鑫股份 | 2023-09-15 五 | 11.78 | 11.69 | 11.70 | 11.87 | 11.66 | 0.09% | 1.46% | 155103 | 18233万 | 124.13 | 124.13 | 38.3 | 147 | 华鑫股份 | 2023-09-14 四 | 11.76 | 11.75 | 11.69 | 11.79 | 11.60 | -0.51% | 1.42% | 150328 | 17582万 | 124.02 | 124.02 | 38.26 | 148 | 华鑫股份 | 2023-09-13 三 | 11.97 | 11.98 | 11.75 | 12.00 | 11.67 | -1.92% | 2.33% | 246882 | 29118万 | 124.66 | 124.66 | 38.46 | 149 | 华鑫股份 | 2023-09-12 二 | 12.21 | 12.29 | 11.98 | 12.22 | 11.95 | -2.52% | 2.62% | 277938 | 33556万 | 127.1 | 127.1 | 39.21 | 150 | 华鑫股份 | 2023-09-11 一 | 12.28 | 12.23 | 12.29 | 12.39 | 12.11 | 0.49% | 2.61% | 277423 | 34024万 | 130.38 | 130.38 | 40.23 | 151 | 华鑫股份 | 2023-09-08 五 | 12.25 | 12.36 | 12.23 | 12.33 | 12.12 | -1.05% | 2.26% | 240078 | 29316万 | 129.75 | 129.75 | 40.03 | 152 | 华鑫股份 | 2023-09-07 四 | 12.19 | 12.23 | 12.36 | 12.47 | 12.19 | 1.06% | 3.09% | 327996 | 40467万 | 131.13 | 131.13 | 40.46 | 153 | 华鑫股份 | 2023-09-06 三 | 12.25 | 12.42 | 12.23 | 12.45 | 12.17 | -1.53% | 2.58% | 273358 | 33617万 | 129.75 | 129.75 | 40.03 | 154 | 华鑫股份 | 2023-09-05 二 | 12.11 | 12.20 | 12.42 | 12.49 | 12.03 | 1.80% | 3.78% | 400657 | 49423万 | 131.76 | 131.76 | 40.65 | 155 | 华鑫股份 | 2023-09-04 一 | 12.20 | 12.18 | 12.20 | 12.29 | 12.03 | 0.16% | 2.75% | 291523 | 35487万 | 129.43 | 129.43 | 39.93 | 156 | 华鑫股份 | 2023-09-01 五 | 12.77 | 12.65 | 12.18 | 12.82 | 12.15 | -3.72% | 4.16% | 441374 | 54735万 | 129.22 | 129.22 | 39.87 | 157 | 华鑫股份 | 2023-08-31 四 | 13.10 | 13.16 | 12.65 | 13.24 | 12.65 | -3.88% | 4.51% | 478718 | 61439万 | 134.2 | 134.2 | 41.41 | 158 | 华鑫股份 | 2023-08-30 三 | 14.02 | 14.46 | 13.16 | 14.02 | 13.13 | -8.99% | 8.10% | 859472 | 115558万 | 139.61 | 139.61 | 43.07 | 159 | 华鑫股份 | 2023-08-29 二 | 14.79 | 15.00 | 14.46 | 15.15 | 13.67 | -3.60% | 14.28% | 1514884 | 216503万 | 153.41 | 153.41 | 47.33 | 160 | 华鑫股份 | 2023-08-28 一 | 15.00 | 13.64 | 15.00 | 15.00 | 14.56 | 9.97% | 11.85% | 1256781 | 187470万 | 159.13 | 159.13 | 44.41 | 161 | 华鑫股份 | 2023-08-25 五 | 13.14 | 13.23 | 13.64 | 14.04 | 13.14 | 3.10% | 9.02% | 957235 | 130843万 | 144.71 | 144.71 | 40.38 | 162 | 华鑫股份 | 2023-08-23 三 | 13.00 | 13.28 | 12.55 | 13.08 | 12.49 | -5.50% | 5.37% | 569300 | 72740万 | 133.14 | 133.14 | 37.16 | 163 | 华鑫股份 | 2023-08-22 二 | 13.25 | 13.25 | 13.28 | 13.56 | 12.68 | 0.23% | 8.29% | 878968 | 115242万 | 140.89 | 140.89 | 39.32 |
|
行情刷新 | 流通股东
|